Table Data - Nasdaq Japan Consumer Products and Services TR Index
| Title | Nasdaq Japan Consumer Products and Services TR Index |
|---|---|
| Series ID | NASDAQNQJP4020T |
| 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 2026-01-26 |
| Last Updated | 2026-01-26 10:47 PM CST |
| Notes | For more information about this series, see: NQJP4020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1150.66 |
| 2001-04-02 | 1138.64 |
| 2001-04-03 | 1160.67 |
| 2001-04-04 | 1164.03 |
| 2001-04-05 | 1179.26 |
| 2001-04-06 | 1183.82 |
| 2001-04-09 | 1135.30 |
| 2001-04-10 | 1118.00 |
| 2001-04-11 | 1136.37 |
| 2001-04-12 | 1154.11 |
| 2001-04-13 | . |
| 2001-04-16 | 1132.47 |
| 2001-04-17 | 1143.88 |
| 2001-04-18 | 1186.16 |
| 2001-04-19 | 1201.95 |
| 2001-04-20 | 1183.84 |
| 2001-04-23 | 1182.64 |
| 2001-04-24 | 1172.31 |
| 2001-04-25 | 1186.88 |
| 2001-04-26 | 1199.42 |
| 2001-04-27 | 1194.23 |
| 2001-04-30 | 1196.64 |
| 2001-05-01 | 1237.37 |
| 2001-05-02 | 1259.48 |
| 2001-05-03 | 1269.37 |
| 2001-05-04 | 1269.58 |
| 2001-05-07 | 1283.59 |
| 2001-05-08 | 1267.72 |
| 2001-05-09 | 1248.73 |
| 2001-05-10 | 1240.07 |
| 2001-05-11 | 1249.92 |
| 2001-05-14 | 1227.45 |
| 2001-05-15 | 1230.49 |
| 2001-05-16 | 1214.64 |
| 2001-05-17 | 1242.65 |
| 2001-05-18 | 1238.37 |
| 2001-05-21 | 1264.55 |
| 2001-05-22 | 1272.30 |
| 2001-05-23 | 1302.71 |
| 2001-05-24 | 1292.16 |
| 2001-05-25 | 1290.68 |
| 2001-05-28 | . |
| 2001-05-29 | 1296.66 |
| 2001-05-30 | 1262.77 |
| 2001-05-31 | 1255.43 |
| 2001-06-01 | 1256.88 |
| 2001-06-04 | 1264.45 |
| 2001-06-05 | 1232.56 |
| 2001-06-06 | 1240.01 |
| 2001-06-07 | 1240.27 |
| 2001-06-08 | 1234.24 |
| 2001-06-11 | 1220.60 |
| 2001-06-12 | 1186.33 |
| 2001-06-13 | 1193.99 |
| 2001-06-14 | 1199.52 |
| 2001-06-15 | 1184.28 |
| 2001-06-18 | 1172.31 |
| 2001-06-19 | 1175.84 |
| 2001-06-20 | 1174.67 |
| 2001-06-21 | 1167.75 |
| 2001-06-22 | 1184.26 |
| 2001-06-25 | 1170.97 |
| 2001-06-26 | 1164.90 |
| 2001-06-27 | 1153.91 |
| 2001-06-28 | 1138.09 |
| 2001-06-29 | 1150.88 |
| 2001-07-02 | 1148.83 |
| 2001-07-03 | 1146.99 |
| 2001-07-04 | . |
| 2001-07-05 | 1107.25 |
| 2001-07-06 | 1077.95 |
| 2001-07-09 | 1076.05 |
| 2001-07-10 | 1086.58 |
| 2001-07-11 | 1080.06 |
| 2001-07-12 | 1112.50 |
| 2001-07-13 | 1097.79 |
| 2001-07-16 | 1095.99 |
| 2001-07-17 | 1089.46 |
| 2001-07-18 | 1074.46 |
| 2001-07-19 | 1088.89 |
| 2001-07-20 | 1092.38 |
| 2001-07-23 | 1054.81 |
| 2001-07-24 | 1064.67 |
| 2001-07-25 | 1066.01 |
| 2001-07-26 | 1055.49 |
| 2001-07-27 | 1018.65 |
| 2001-07-30 | 989.71 |
| 2001-07-31 | 1008.81 |
| 2001-08-01 | 1011.27 |
| 2001-08-02 | 1047.45 |
| 2001-08-03 | 1040.67 |
| 2001-08-06 | 1036.46 |
| 2001-08-07 | 1043.47 |
| 2001-08-08 | 1039.11 |
| 2001-08-09 | 1012.82 |
| 2001-08-10 | 1026.39 |
| 2001-08-13 | 1014.70 |
| 2001-08-14 | 1039.99 |
| 2001-08-15 | 1056.62 |
| 2001-08-16 | 1022.90 |
| 2001-08-17 | 1014.59 |
| 2001-08-20 | 1007.60 |
| 2001-08-21 | 1007.63 |
| 2001-08-22 | 1019.27 |
| 2001-08-23 | 995.98 |
| 2001-08-24 | 1000.80 |
| 2001-08-27 | 1004.73 |
| 2001-08-28 | 1002.92 |
| 2001-08-29 | 1001.49 |
| 2001-08-30 | 994.24 |
| 2001-08-31 | 979.18 |
| 2001-09-03 | . |
| 2001-09-04 | 976.47 |
| 2001-09-05 | 947.11 |
| 2001-09-06 | 948.47 |
| 2001-09-07 | 941.02 |
| 2001-09-10 | 915.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 837.18 |
| 2001-09-18 | 838.99 |
| 2001-09-19 | 870.90 |
| 2001-09-20 | 871.36 |
| 2001-09-21 | 836.53 |
| 2001-09-24 | 830.33 |
| 2001-09-25 | 854.52 |
| 2001-09-26 | 852.92 |
| 2001-09-27 | 846.90 |
| 2001-09-28 | 874.11 |
| 2001-10-01 | 855.21 |
| 2001-10-02 | 861.28 |
| 2001-10-03 | 849.69 |
| 2001-10-04 | 880.89 |
| 2001-10-05 | 884.20 |
| 2001-10-08 | 887.26 |
| 2001-10-09 | 867.10 |
| 2001-10-10 | 867.16 |
| 2001-10-11 | 900.79 |
| 2001-10-12 | 927.67 |
| 2001-10-15 | 917.10 |
| 2001-10-16 | 918.36 |
| 2001-10-17 | 935.66 |
| 2001-10-18 | 917.72 |
| 2001-10-19 | 920.48 |
| 2001-10-22 | 916.03 |
| 2001-10-23 | 931.41 |
| 2001-10-24 | 918.16 |
| 2001-10-25 | 910.33 |
| 2001-10-26 | 911.98 |
| 2001-10-29 | 907.60 |
| 2001-10-30 | 892.41 |
| 2001-10-31 | 877.12 |
| 2001-11-01 | 887.37 |
| 2001-11-02 | 895.41 |
| 2001-11-05 | 909.20 |
| 2001-11-06 | 927.71 |
| 2001-11-07 | 901.86 |
| 2001-11-08 | 908.90 |
| 2001-11-09 | 905.27 |
| 2001-11-12 | 905.51 |
| 2001-11-13 | 888.97 |
| 2001-11-14 | 897.80 |
| 2001-11-15 | 937.43 |
| 2001-11-16 | 953.29 |
| 2001-11-19 | 960.55 |
| 2001-11-20 | 951.40 |
| 2001-11-21 | 947.89 |
| 2001-11-22 | . |
| 2001-11-23 | 937.20 |
| 2001-11-26 | 960.86 |
| 2001-11-27 | 962.36 |
| 2001-11-28 | 951.25 |
| 2001-11-29 | 942.57 |
| 2001-11-30 | 954.73 |
| 2001-12-03 | 936.29 |
| 2001-12-04 | 947.96 |
| 2001-12-05 | 965.47 |
| 2001-12-06 | 965.08 |
| 2001-12-07 | 950.93 |
| 2001-12-10 | 933.82 |
| 2001-12-11 | 923.92 |
| 2001-12-12 | 945.74 |
| 2001-12-13 | 923.53 |
| 2001-12-14 | 913.71 |
| 2001-12-17 | 903.69 |
| 2001-12-18 | 915.95 |
| 2001-12-19 | 918.30 |
| 2001-12-20 | 913.93 |
| 2001-12-21 | 895.56 |
| 2001-12-24 | 892.77 |
| 2001-12-25 | . |
| 2001-12-26 | 886.00 |
| 2001-12-27 | 898.13 |
| 2001-12-28 | 918.71 |
| 2001-12-31 | 919.69 |
| 2002-01-01 | . |
| 2002-01-02 | 912.31 |
| 2002-01-03 | 915.26 |
| 2002-01-04 | 946.10 |
| 2002-01-07 | 944.89 |
| 2002-01-08 | 921.38 |
| 2002-01-09 | 922.68 |
| 2002-01-10 | 921.83 |
| 2002-01-11 | 910.57 |
| 2002-01-14 | 913.20 |
| 2002-01-15 | 883.85 |
| 2002-01-16 | 875.49 |
| 2002-01-17 | 876.33 |
| 2002-01-18 | 889.87 |
| 2002-01-21 | . |
| 2002-01-22 | 860.37 |
| 2002-01-23 | 864.33 |
| 2002-01-24 | 872.05 |
| 2002-01-25 | 882.06 |
| 2002-01-28 | 878.09 |
| 2002-01-29 | 859.95 |
| 2002-01-30 | 851.95 |
| 2002-01-31 | 856.83 |
| 2002-02-01 | 842.20 |
| 2002-02-04 | 839.54 |
| 2002-02-05 | 821.37 |
| 2002-02-06 | 813.29 |
| 2002-02-07 | 825.20 |
| 2002-02-08 | 820.32 |
| 2002-02-11 | 827.62 |
| 2002-02-12 | 852.94 |
| 2002-02-13 | 853.64 |
| 2002-02-14 | 861.99 |
| 2002-02-15 | 861.68 |
| 2002-02-18 | . |
| 2002-02-19 | 847.53 |
| 2002-02-20 | 831.30 |
| 2002-02-21 | 850.30 |
| 2002-02-22 | 866.06 |
| 2002-02-25 | 856.55 |
| 2002-02-26 | 854.78 |
| 2002-02-27 | 872.03 |
| 2002-02-28 | 868.72 |
| 2002-03-01 | 887.90 |
| 2002-03-04 | 925.46 |
| 2002-03-05 | 928.56 |
| 2002-03-06 | 948.17 |
| 2002-03-07 | 993.72 |
| 2002-03-08 | 990.09 |
| 2002-03-11 | 999.69 |
| 2002-03-12 | 976.36 |
| 2002-03-13 | 962.00 |
| 2002-03-14 | 982.50 |
| 2002-03-15 | 982.20 |
| 2002-03-18 | 951.72 |
| 2002-03-19 | 971.61 |
| 2002-03-20 | 954.46 |
| 2002-03-21 | 950.52 |
| 2002-03-22 | 935.44 |
| 2002-03-25 | 922.86 |
| 2002-03-26 | 922.65 |
| 2002-03-27 | 925.10 |
| 2002-03-28 | 928.91 |
| 2002-03-29 | . |
| 2002-04-01 | 907.40 |
| 2002-04-02 | 928.07 |
| 2002-04-03 | 948.62 |
| 2002-04-04 | 952.53 |
| 2002-04-05 | 942.87 |
| 2002-04-08 | 945.48 |
| 2002-04-09 | 929.80 |
| 2002-04-10 | 935.48 |
| 2002-04-11 | 926.97 |
| 2002-04-12 | 910.27 |
| 2002-04-15 | 920.72 |
| 2002-04-16 | 931.95 |
| 2002-04-17 | 949.98 |
| 2002-04-18 | 957.65 |
| 2002-04-19 | 939.16 |
| 2002-04-22 | 968.20 |
| 2002-04-23 | 965.14 |
| 2002-04-24 | 959.22 |
| 2002-04-25 | 975.68 |
| 2002-04-26 | 973.90 |
| 2002-04-29 | 972.12 |
| 2002-04-30 | 958.59 |
| 2002-05-01 | 966.32 |
| 2002-05-02 | 961.45 |
| 2002-05-03 | 968.91 |
| 2002-05-06 | 965.86 |
| 2002-05-07 | 956.33 |
| 2002-05-08 | 963.63 |
| 2002-05-09 | 972.83 |
| 2002-05-10 | 974.48 |
| 2002-05-13 | 960.66 |
| 2002-05-14 | 960.07 |
| 2002-05-15 | 986.66 |
| 2002-05-16 | 992.85 |
| 2002-05-17 | 1013.16 |
| 2002-05-20 | 1014.54 |
| 2002-05-21 | 1026.88 |
| 2002-05-22 | 1028.89 |
| 2002-05-23 | 1032.77 |
| 2002-05-24 | 1042.18 |
| 2002-05-27 | . |
| 2002-05-28 | 1040.36 |
| 2002-05-29 | 1033.21 |
| 2002-05-30 | 1044.66 |
| 2002-05-31 | 1026.62 |
| 2002-06-03 | 1038.57 |
| 2002-06-04 | 1017.25 |
| 2002-06-05 | 1013.11 |
| 2002-06-06 | 1012.27 |
| 2002-06-07 | 1008.41 |
| 2002-06-10 | 998.98 |
| 2002-06-11 | 993.51 |
| 2002-06-12 | 994.33 |
| 2002-06-13 | 982.53 |
| 2002-06-14 | 976.75 |
| 2002-06-17 | 952.03 |
| 2002-06-18 | 963.45 |
| 2002-06-19 | 943.79 |
| 2002-06-20 | 953.60 |
| 2002-06-21 | 950.32 |
| 2002-06-24 | 964.21 |
| 2002-06-25 | 957.77 |
| 2002-06-26 | 948.74 |
| 2002-06-27 | 962.92 |
| 2002-06-28 | 994.44 |
| 2002-07-01 | 984.67 |
| 2002-07-02 | 983.89 |
| 2002-07-03 | 997.51 |
| 2002-07-04 | . |
| 2002-07-05 | 990.30 |
| 2002-07-08 | 998.46 |
| 2002-07-09 | 1018.26 |
| 2002-07-10 | 1000.52 |
| 2002-07-11 | 994.01 |
| 2002-07-12 | 999.94 |
| 2002-07-15 | 983.97 |
| 2002-07-16 | 974.48 |
| 2002-07-17 | 960.06 |
| 2002-07-18 | 979.29 |
| 2002-07-19 | 962.68 |
| 2002-07-22 | 953.61 |
| 2002-07-23 | 944.06 |
| 2002-07-24 | 931.34 |
| 2002-07-25 | 932.59 |
| 2002-07-26 | 898.54 |
| 2002-07-29 | 895.12 |
| 2002-07-30 | 927.68 |
| 2002-07-31 | 917.60 |
| 2002-08-01 | 915.59 |
| 2002-08-02 | 907.73 |
| 2002-08-05 | 905.22 |
| 2002-08-06 | 874.38 |
| 2002-08-07 | 906.89 |
| 2002-08-08 | 907.44 |
| 2002-08-09 | 925.56 |
| 2002-08-12 | 909.58 |
| 2002-08-13 | 904.47 |
| 2002-08-14 | 920.50 |
| 2002-08-15 | 919.56 |
| 2002-08-16 | 923.91 |
| 2002-08-19 | 900.20 |
| 2002-08-20 | 907.07 |
| 2002-08-21 | 909.44 |
| 2002-08-22 | 913.26 |
| 2002-08-23 | 918.41 |
| 2002-08-26 | 933.40 |
| 2002-08-27 | 924.13 |
| 2002-08-28 | 917.43 |
| 2002-08-29 | 904.53 |
| 2002-08-30 | 894.80 |
| 2002-09-02 | . |
| 2002-09-03 | 875.07 |
| 2002-09-04 | 852.44 |
| 2002-09-05 | 864.37 |
| 2002-09-06 | 856.24 |
| 2002-09-09 | 868.40 |
| 2002-09-10 | 872.05 |
| 2002-09-11 | 877.36 |
| 2002-09-12 | 883.72 |
| 2002-09-13 | 864.07 |
| 2002-09-16 | 855.90 |
| 2002-09-17 | 886.87 |
| 2002-09-18 | 882.08 |
| 2002-09-19 | 894.25 |
| 2002-09-20 | 861.28 |
| 2002-09-23 | 857.70 |
| 2002-09-24 | 844.62 |
| 2002-09-25 | 836.95 |
| 2002-09-26 | 854.33 |
| 2002-09-27 | 867.13 |
| 2002-09-30 | 855.24 |
| 2002-10-01 | 838.78 |
| 2002-10-02 | 829.21 |
| 2002-10-03 | 822.40 |
| 2002-10-04 | 830.78 |
| 2002-10-07 | 803.41 |
| 2002-10-08 | 805.52 |
| 2002-10-09 | 798.73 |
| 2002-10-10 | 786.28 |
| 2002-10-11 | 795.32 |
| 2002-10-14 | 794.80 |
| 2002-10-15 | 816.84 |
| 2002-10-16 | 826.29 |
| 2002-10-17 | 829.81 |
| 2002-10-18 | 836.95 |
| 2002-10-21 | 833.34 |
| 2002-10-22 | 810.91 |
| 2002-10-23 | 825.09 |
| 2002-10-24 | 821.39 |
| 2002-10-25 | 831.23 |
| 2002-10-28 | 838.78 |
| 2002-10-29 | 841.67 |
| 2002-10-30 | 844.06 |
| 2002-10-31 | 835.36 |
| 2002-11-01 | 839.22 |
| 2002-11-04 | 837.71 |
| 2002-11-05 | 862.80 |
| 2002-11-06 | 859.22 |
| 2002-11-07 | 854.79 |
| 2002-11-08 | 848.88 |
| 2002-11-11 | 825.23 |
| 2002-11-12 | 823.66 |
| 2002-11-13 | 819.47 |
| 2002-11-14 | 815.12 |
| 2002-11-15 | 841.78 |
| 2002-11-18 | 825.44 |
| 2002-11-19 | 826.62 |
| 2002-11-20 | 826.06 |
| 2002-11-21 | 830.75 |
| 2002-11-22 | 839.55 |
| 2002-11-25 | 853.54 |
| 2002-11-26 | 853.89 |
| 2002-11-27 | 852.19 |
| 2002-11-28 | . |
| 2002-11-29 | 867.59 |
| 2002-12-02 | 859.16 |
| 2002-12-03 | 862.94 |
| 2002-12-04 | 839.78 |
| 2002-12-05 | 834.41 |
| 2002-12-06 | 842.51 |
| 2002-12-09 | 835.90 |
| 2002-12-10 | 829.90 |
| 2002-12-11 | 828.93 |
| 2002-12-12 | 832.21 |
| 2002-12-13 | 830.40 |
| 2002-12-16 | 815.40 |
| 2002-12-17 | 823.79 |
| 2002-12-18 | 808.46 |
| 2002-12-19 | 816.55 |
| 2002-12-20 | 814.91 |
| 2002-12-23 | 817.35 |
| 2002-12-24 | 829.84 |
| 2002-12-25 | . |
| 2002-12-26 | 840.77 |
| 2002-12-27 | 844.26 |
| 2002-12-30 | 844.53 |
| 2002-12-31 | 843.50 |
| 2003-01-01 | . |
| 2003-01-02 | 835.58 |
| 2003-01-03 | 835.69 |
| 2003-01-06 | 857.19 |
| 2003-01-07 | 845.36 |
| 2003-01-08 | 830.74 |
| 2003-01-09 | 838.38 |
| 2003-01-10 | 838.34 |
| 2003-01-13 | 842.53 |
| 2003-01-14 | 850.64 |
| 2003-01-15 | 849.31 |
| 2003-01-16 | 848.97 |
| 2003-01-17 | 849.50 |
| 2003-01-20 | . |
| 2003-01-21 | 851.11 |
| 2003-01-22 | 840.52 |
| 2003-01-23 | 856.40 |
| 2003-01-24 | 843.12 |
| 2003-01-27 | 824.58 |
| 2003-01-28 | 820.28 |
| 2003-01-29 | 813.53 |
| 2003-01-30 | 806.93 |
| 2003-01-31 | 799.67 |
| 2003-02-03 | 812.82 |
| 2003-02-04 | 817.31 |
| 2003-02-05 | 818.38 |
| 2003-02-06 | 816.37 |
| 2003-02-07 | 812.40 |
| 2003-02-10 | 807.19 |
| 2003-02-11 | 804.70 |
| 2003-02-12 | 815.29 |
| 2003-02-13 | 809.30 |
| 2003-02-14 | 813.55 |
| 2003-02-17 | . |
| 2003-02-18 | 821.26 |
| 2003-02-19 | 828.43 |
| 2003-02-20 | 830.43 |
| 2003-02-21 | 818.55 |
| 2003-02-24 | 825.33 |
| 2003-02-25 | 809.90 |
| 2003-02-26 | 813.31 |
| 2003-02-27 | 805.97 |
| 2003-02-28 | 804.79 |
| 2003-03-03 | 813.82 |
| 2003-03-04 | 810.98 |
| 2003-03-05 | 811.92 |
| 2003-03-06 | 803.02 |
| 2003-03-07 | 796.86 |
| 2003-03-10 | 784.42 |
| 2003-03-11 | 766.03 |
| 2003-03-12 | 772.86 |
| 2003-03-13 | 764.36 |
| 2003-03-14 | 779.20 |
| 2003-03-17 | 773.69 |
| 2003-03-18 | 778.17 |
| 2003-03-19 | 775.95 |
| 2003-03-20 | 787.32 |
| 2003-03-21 | 778.93 |
| 2003-03-24 | 802.24 |
| 2003-03-25 | 791.56 |
| 2003-03-26 | 800.82 |
| 2003-03-27 | 805.48 |
| 2003-03-28 | 795.88 |
| 2003-03-31 | 779.29 |
| 2003-04-01 | 777.49 |
| 2003-04-02 | 780.18 |
| 2003-04-03 | 775.41 |
| 2003-04-04 | 772.86 |
| 2003-04-07 | 776.27 |
| 2003-04-08 | 770.11 |
| 2003-04-09 | 762.57 |
| 2003-04-10 | 754.86 |
| 2003-04-11 | 728.84 |
| 2003-04-14 | 728.38 |
| 2003-04-15 | 742.44 |
| 2003-04-16 | 747.94 |
| 2003-04-17 | 743.58 |
| 2003-04-18 | . |
| 2003-04-21 | 739.88 |
| 2003-04-22 | 732.01 |
| 2003-04-23 | 725.33 |
| 2003-04-24 | 730.11 |
| 2003-04-25 | 694.14 |
| 2003-04-28 | 666.41 |
| 2003-04-29 | 667.33 |
| 2003-04-30 | 701.67 |
| 2003-05-01 | 713.10 |
| 2003-05-02 | 716.83 |
| 2003-05-05 | 718.52 |
| 2003-05-06 | 739.61 |
| 2003-05-07 | 747.87 |
| 2003-05-08 | 736.17 |
| 2003-05-09 | 735.61 |
| 2003-05-12 | 745.79 |
| 2003-05-13 | 745.83 |
| 2003-05-14 | 750.98 |
| 2003-05-15 | 737.48 |
| 2003-05-16 | 732.57 |
| 2003-05-19 | 725.57 |
| 2003-05-20 | 724.22 |
| 2003-05-21 | 715.22 |
| 2003-05-22 | 721.65 |
| 2003-05-23 | 738.02 |
| 2003-05-26 | . |
| 2003-05-27 | 733.76 |
| 2003-05-28 | 729.71 |
| 2003-05-29 | 745.74 |
| 2003-05-30 | 745.23 |
| 2003-06-02 | 760.67 |
| 2003-06-03 | 759.88 |
| 2003-06-04 | 765.58 |
| 2003-06-05 | 777.68 |
| 2003-06-06 | 776.86 |
| 2003-06-09 | 787.30 |
| 2003-06-10 | 781.81 |
| 2003-06-11 | 784.33 |
| 2003-06-12 | 789.10 |
| 2003-06-13 | 792.22 |
| 2003-06-16 | 781.77 |
| 2003-06-17 | 791.54 |
| 2003-06-18 | 788.81 |
| 2003-06-19 | 786.46 |
| 2003-06-20 | 789.55 |
| 2003-06-23 | 791.22 |
| 2003-06-24 | 774.82 |
| 2003-06-25 | 775.26 |
| 2003-06-26 | 768.56 |
| 2003-06-27 | 783.23 |
| 2003-06-30 | 782.20 |
| 2003-07-01 | 797.00 |
| 2003-07-02 | 826.61 |
| 2003-07-03 | 855.18 |
| 2003-07-04 | . |
| 2003-07-07 | 859.46 |
| 2003-07-08 | 862.46 |
| 2003-07-09 | 874.43 |
| 2003-07-10 | 869.51 |
| 2003-07-11 | 846.51 |
| 2003-07-14 | 869.65 |
| 2003-07-15 | 875.98 |
| 2003-07-16 | 867.19 |
| 2003-07-17 | 843.40 |
| 2003-07-18 | 841.69 |
| 2003-07-21 | 844.75 |
| 2003-07-22 | 838.88 |
| 2003-07-23 | 851.09 |
| 2003-07-24 | 847.96 |
| 2003-07-25 | 854.59 |
| 2003-07-28 | 866.10 |
| 2003-07-29 | 869.21 |
| 2003-07-30 | 842.37 |
| 2003-07-31 | 841.88 |
| 2003-08-01 | 850.15 |
| 2003-08-04 | 831.33 |
| 2003-08-05 | 835.31 |
| 2003-08-06 | 822.10 |
| 2003-08-07 | 833.41 |
| 2003-08-08 | 827.64 |
| 2003-08-11 | 840.37 |
| 2003-08-12 | 842.77 |
| 2003-08-13 | 847.63 |
| 2003-08-14 | 858.75 |
| 2003-08-15 | 858.94 |
| 2003-08-18 | 865.05 |
| 2003-08-19 | 871.83 |
| 2003-08-20 | 890.03 |
| 2003-08-21 | 894.92 |
| 2003-08-22 | 891.16 |
| 2003-08-25 | 887.89 |
| 2003-08-26 | 881.76 |
| 2003-08-27 | 874.65 |
| 2003-08-28 | 870.37 |
| 2003-08-29 | 892.86 |
| 2003-09-01 | . |
| 2003-09-02 | 917.31 |
| 2003-09-03 | 922.67 |
| 2003-09-04 | 910.35 |
| 2003-09-05 | 914.78 |
| 2003-09-08 | 932.80 |
| 2003-09-09 | 949.05 |
| 2003-09-10 | 939.41 |
| 2003-09-11 | 917.34 |
| 2003-09-12 | 928.48 |
| 2003-09-15 | 927.54 |
| 2003-09-16 | 940.57 |
| 2003-09-17 | 946.97 |
| 2003-09-18 | 954.30 |
| 2003-09-19 | 957.12 |
| 2003-09-22 | 939.59 |
| 2003-09-23 | 943.42 |
| 2003-09-24 | 946.06 |
| 2003-09-25 | 931.90 |
| 2003-09-26 | 933.33 |
| 2003-09-29 | 930.16 |
| 2003-09-30 | 927.38 |
| 2003-10-01 | 940.26 |
| 2003-10-02 | 950.23 |
| 2003-10-03 | 964.71 |
| 2003-10-06 | 956.82 |
| 2003-10-07 | 971.65 |
| 2003-10-08 | 948.92 |
| 2003-10-09 | 948.27 |
| 2003-10-10 | 970.10 |
| 2003-10-13 | 966.77 |
| 2003-10-14 | 970.76 |
| 2003-10-15 | 962.28 |
| 2003-10-16 | 977.19 |
| 2003-10-17 | 983.33 |
| 2003-10-20 | 975.33 |
| 2003-10-21 | 987.67 |
| 2003-10-22 | 983.72 |
| 2003-10-23 | 942.20 |
| 2003-10-24 | 931.25 |
| 2003-10-27 | 949.13 |
| 2003-10-28 | 952.84 |
| 2003-10-29 | 970.88 |
| 2003-10-30 | 962.66 |
| 2003-10-31 | 949.16 |
| 2003-11-03 | 938.27 |
| 2003-11-04 | 979.12 |
| 2003-11-05 | 979.33 |
| 2003-11-06 | 958.78 |
| 2003-11-07 | 969.79 |
| 2003-11-10 | 980.93 |
| 2003-11-11 | 948.97 |
| 2003-11-12 | 941.62 |
| 2003-11-13 | 963.31 |
| 2003-11-14 | 947.68 |
| 2003-11-17 | 911.87 |
| 2003-11-18 | 923.87 |
| 2003-11-19 | 898.82 |
| 2003-11-20 | 920.44 |
| 2003-11-21 | 912.40 |
| 2003-11-24 | 908.94 |
| 2003-11-25 | 912.73 |
| 2003-11-26 | 927.93 |
| 2003-11-27 | . |
| 2003-11-28 | 929.26 |
| 2003-12-01 | 949.34 |
| 2003-12-02 | 954.81 |
| 2003-12-03 | 955.08 |
| 2003-12-04 | 961.63 |
| 2003-12-05 | 959.78 |
| 2003-12-08 | 944.72 |
| 2003-12-09 | 953.03 |
| 2003-12-10 | 935.31 |
| 2003-12-11 | 941.17 |
| 2003-12-12 | 951.34 |
| 2003-12-15 | 971.46 |
| 2003-12-16 | 954.11 |
| 2003-12-17 | 951.22 |
| 2003-12-18 | 947.80 |
| 2003-12-19 | 963.94 |
| 2003-12-22 | 971.54 |
| 2003-12-23 | 972.04 |
| 2003-12-24 | 974.42 |
| 2003-12-25 | . |
| 2003-12-26 | 972.10 |
| 2003-12-29 | 977.19 |
| 2003-12-30 | 987.06 |
| 2003-12-31 | 984.90 |
| 2004-01-01 | . |
| 2004-01-02 | 986.28 |
| 2004-01-05 | 1007.37 |
| 2004-01-06 | 1008.53 |
| 2004-01-07 | 1005.39 |
| 2004-01-08 | 1007.84 |
| 2004-01-09 | 1014.87 |
| 2004-01-12 | 1014.30 |
| 2004-01-13 | 1010.82 |
| 2004-01-14 | 1020.09 |
| 2004-01-15 | 1019.28 |
| 2004-01-16 | 1026.14 |
| 2004-01-19 | . |
| 2004-01-20 | 1041.76 |
| 2004-01-21 | 1044.44 |
| 2004-01-22 | 1052.58 |
| 2004-01-23 | 1066.15 |
| 2004-01-26 | 1061.19 |
| 2004-01-27 | 1061.11 |
| 2004-01-28 | 1058.33 |
| 2004-01-29 | 1051.86 |
| 2004-01-30 | 1045.14 |
| 2004-02-02 | 1044.17 |
| 2004-02-03 | 1033.82 |
| 2004-02-04 | 1013.73 |
| 2004-02-05 | 1024.22 |
| 2004-02-06 | 1020.86 |
| 2004-02-09 | 1022.34 |
| 2004-02-10 | 1018.37 |
| 2004-02-11 | 1018.37 |
| 2004-02-12 | 1023.85 |
| 2004-02-13 | 1024.40 |
| 2004-02-16 | . |
| 2004-02-17 | 1034.62 |
| 2004-02-18 | 1022.06 |
| 2004-02-19 | 1022.79 |
| 2004-02-20 | 1013.79 |
| 2004-02-23 | 1032.74 |
| 2004-02-24 | 1017.31 |
| 2004-02-25 | 1005.87 |
| 2004-02-26 | 1006.52 |
| 2004-02-27 | 1027.03 |
| 2004-03-01 | 1048.63 |
| 2004-03-02 | 1039.61 |
| 2004-03-03 | 1037.75 |
| 2004-03-04 | 1028.51 |
| 2004-03-05 | 1042.97 |
| 2004-03-08 | 1034.36 |
| 2004-03-09 | 1043.21 |
| 2004-03-10 | 1031.63 |
| 2004-03-11 | 1022.40 |
| 2004-03-12 | 1009.88 |
| 2004-03-15 | 1019.30 |
| 2004-03-16 | 1029.10 |
| 2004-03-17 | 1051.17 |
| 2004-03-18 | 1069.52 |
| 2004-03-19 | 1057.51 |
| 2004-03-22 | 1047.21 |
| 2004-03-23 | 1053.63 |
| 2004-03-24 | 1060.62 |
| 2004-03-25 | 1073.11 |
| 2004-03-26 | 1103.44 |
| 2004-03-29 | 1105.50 |
| 2004-03-30 | 1109.28 |
| 2004-03-31 | 1120.88 |
| 2004-04-01 | 1109.35 |
| 2004-04-02 | 1116.24 |
| 2004-04-05 | 1125.83 |
| 2004-04-06 | 1120.94 |
| 2004-04-07 | 1130.78 |
| 2004-04-08 | 1125.40 |
| 2004-04-09 | . |
| 2004-04-12 | 1120.00 |
| 2004-04-13 | 1111.28 |
| 2004-04-14 | 1098.82 |
| 2004-04-15 | 1088.35 |
| 2004-04-16 | 1100.18 |
| 2004-04-19 | 1104.09 |
| 2004-04-20 | 1126.38 |
| 2004-04-21 | 1111.14 |
| 2004-04-22 | 1113.30 |
| 2004-04-23 | 1134.88 |
| 2004-04-26 | 1141.64 |
| 2004-04-27 | 1118.75 |
| 2004-04-28 | 1108.90 |
| 2004-04-29 | 1106.53 |
| 2004-04-30 | 1085.07 |
| 2004-05-03 | 1084.63 |
| 2004-05-04 | 1090.01 |
| 2004-05-05 | 1102.15 |
| 2004-05-06 | 1075.68 |
| 2004-05-07 | 1040.78 |
| 2004-05-10 | 984.88 |
| 2004-05-11 | 985.36 |
| 2004-05-12 | 1007.79 |
| 2004-05-13 | 982.55 |
| 2004-05-14 | 981.55 |
| 2004-05-17 | 957.71 |
| 2004-05-18 | 968.59 |
| 2004-05-19 | 997.25 |
| 2004-05-20 | 984.04 |
| 2004-05-21 | 1010.78 |
| 2004-05-24 | 1004.79 |
| 2004-05-25 | 1000.79 |
| 2004-05-26 | 1024.25 |
| 2004-05-27 | 1037.22 |
| 2004-05-28 | 1045.76 |
| 2004-05-31 | . |
| 2004-06-01 | 1050.77 |
| 2004-06-02 | 1041.38 |
| 2004-06-03 | 1022.35 |
| 2004-06-04 | 1026.53 |
| 2004-06-07 | 1064.22 |
| 2004-06-08 | 1066.78 |
| 2004-06-09 | 1067.18 |
| 2004-06-10 | 1069.95 |
| 2004-06-11 | . |
| 2004-06-14 | 1043.93 |
| 2004-06-15 | 1051.62 |
| 2004-06-16 | 1070.33 |
| 2004-06-17 | 1072.39 |
| 2004-06-18 | 1062.58 |
| 2004-06-21 | 1081.44 |
| 2004-06-22 | 1081.36 |
| 2004-06-23 | 1083.60 |
| 2004-06-24 | 1112.68 |
| 2004-06-25 | 1107.50 |
| 2004-06-28 | 1113.57 |
| 2004-06-29 | 1106.21 |
| 2004-06-30 | 1095.48 |
| 2004-07-01 | 1108.86 |
| 2004-07-02 | 1096.06 |
| 2004-07-05 | . |
| 2004-07-06 | 1079.39 |
| 2004-07-07 | 1078.34 |
| 2004-07-08 | 1070.45 |
| 2004-07-09 | 1081.29 |
| 2004-07-12 | 1093.85 |
| 2004-07-13 | 1081.88 |
| 2004-07-14 | 1065.85 |
| 2004-07-15 | 1062.75 |
| 2004-07-16 | 1073.69 |
| 2004-07-19 | 1077.81 |
| 2004-07-20 | 1061.80 |
| 2004-07-21 | 1056.70 |
| 2004-07-22 | 1050.40 |
| 2004-07-23 | 1036.51 |
| 2004-07-26 | 1035.37 |
| 2004-07-27 | 1020.29 |
| 2004-07-28 | 1027.03 |
| 2004-07-29 | 1012.07 |
| 2004-07-30 | 1031.24 |
| 2004-08-02 | 1033.95 |
| 2004-08-03 | 1027.01 |
| 2004-08-04 | 1012.54 |
| 2004-08-05 | 1012.15 |
| 2004-08-06 | 1017.90 |
| 2004-08-09 | 1007.84 |
| 2004-08-10 | 1001.81 |
| 2004-08-11 | 1008.93 |
| 2004-08-12 | 1002.46 |
| 2004-08-13 | 989.82 |
| 2004-08-16 | 984.12 |
| 2004-08-17 | 996.34 |
| 2004-08-18 | 999.41 |
| 2004-08-19 | 1011.69 |
| 2004-08-20 | 1011.49 |
| 2004-08-23 | 1016.90 |
| 2004-08-24 | 1022.01 |
| 2004-08-25 | 1023.47 |
| 2004-08-26 | 1028.07 |
| 2004-08-27 | 1035.37 |
| 2004-08-30 | 1031.13 |
| 2004-08-31 | 1027.50 |
| 2004-09-01 | 1032.26 |
| 2004-09-02 | 1035.06 |
| 2004-09-03 | 1019.48 |
| 2004-09-06 | . |
| 2004-09-07 | 1047.53 |
| 2004-09-08 | 1049.36 |
| 2004-09-09 | 1036.33 |
| 2004-09-10 | 1035.29 |
| 2004-09-13 | 1049.43 |
| 2004-09-14 | 1054.04 |
| 2004-09-15 | 1035.04 |
| 2004-09-16 | 1035.41 |
| 2004-09-17 | 1024.97 |
| 2004-09-20 | 1026.92 |
| 2004-09-21 | 1025.04 |
| 2004-09-22 | 1012.86 |
| 2004-09-23 | 1015.66 |
| 2004-09-24 | 1004.83 |
| 2004-09-27 | 1004.29 |
| 2004-09-28 | 1001.44 |
| 2004-09-29 | 1006.13 |
| 2004-09-30 | 1024.75 |
| 2004-10-01 | 1026.91 |
| 2004-10-04 | 1047.30 |
| 2004-10-05 | 1045.95 |
| 2004-10-06 | 1051.04 |
| 2004-10-07 | 1045.18 |
| 2004-10-08 | 1058.64 |
| 2004-10-11 | 1063.73 |
| 2004-10-12 | 1041.31 |
| 2004-10-13 | 1038.78 |
| 2004-10-14 | 1030.95 |
| 2004-10-15 | 1032.26 |
| 2004-10-18 | 1030.34 |
| 2004-10-19 | 1046.11 |
| 2004-10-20 | 1036.44 |
| 2004-10-21 | 1035.11 |
| 2004-10-22 | 1037.70 |
| 2004-10-25 | 1028.94 |
| 2004-10-26 | 1025.62 |
| 2004-10-27 | 1034.78 |
| 2004-10-28 | 1046.47 |
| 2004-10-29 | 1040.89 |
| 2004-11-01 | 1036.30 |
| 2004-11-02 | 1046.13 |
| 2004-11-03 | 1047.02 |
| 2004-11-04 | 1051.32 |
| 2004-11-05 | 1067.74 |
| 2004-11-08 | 1061.01 |
| 2004-11-09 | 1058.32 |
| 2004-11-10 | 1043.09 |
| 2004-11-11 | 1036.26 |
| 2004-11-12 | 1063.89 |
| 2004-11-15 | 1075.22 |
| 2004-11-16 | 1069.69 |
| 2004-11-17 | 1073.74 |
| 2004-11-18 | 1068.92 |
| 2004-11-19 | 1083.33 |
| 2004-11-22 | 1058.19 |
| 2004-11-23 | 1054.92 |
| 2004-11-24 | 1065.84 |
| 2004-11-25 | . |
| 2004-11-26 | 1070.24 |
| 2004-11-29 | 1088.01 |
| 2004-11-30 | 1083.42 |
| 2004-12-01 | 1068.46 |
| 2004-12-02 | 1082.69 |
| 2004-12-03 | 1096.54 |
| 2004-12-06 | 1086.71 |
| 2004-12-07 | 1074.85 |
| 2004-12-08 | 1069.06 |
| 2004-12-09 | 1057.89 |
| 2004-12-10 | 1048.50 |
| 2004-12-13 | 1066.33 |
| 2004-12-14 | 1073.62 |
| 2004-12-15 | 1096.80 |
| 2004-12-16 | 1096.64 |
| 2004-12-17 | 1098.95 |
| 2004-12-20 | 1102.80 |
| 2004-12-21 | 1098.51 |
| 2004-12-22 | 1107.79 |
| 2004-12-23 | 1112.81 |
| 2004-12-24 | . |
| 2004-12-27 | 1128.52 |
| 2004-12-28 | 1131.54 |
| 2004-12-29 | 1122.13 |
| 2004-12-30 | 1143.87 |
| 2004-12-31 | 1150.18 |
| 2005-01-03 | 1145.65 |
| 2005-01-04 | 1132.69 |
| 2005-01-05 | 1128.27 |
| 2005-01-06 | 1111.64 |
| 2005-01-07 | 1115.12 |
| 2005-01-10 | 1119.12 |
| 2005-01-11 | 1138.53 |
| 2005-01-12 | 1145.00 |
| 2005-01-13 | 1135.77 |
| 2005-01-14 | 1138.58 |
| 2005-01-17 | . |
| 2005-01-18 | 1132.44 |
| 2005-01-19 | 1135.08 |
| 2005-01-20 | 1111.72 |
| 2005-01-21 | 1103.26 |
| 2005-01-24 | 1108.73 |
| 2005-01-25 | 1097.13 |
| 2005-01-26 | 1114.86 |
| 2005-01-27 | 1106.00 |
#2005-01-28|1102.44
#2005-01-31|1108.16
#2005-02-01|1102.73
#2005-02-02|1107.02
#2005-02-03|1094.35
#2005-02-04|1101.57
#2005-02-07|1106.34
#2005-02-08|1091.70
#2005-02-09|1098.32
#2005-02-10|1097.44
#2005-02-11|1096.51
#2005-02-14|1109.46
#2005-02-15|1113.59
#2005-02-16|1100.96
#2005-02-17|1102.43
#2005-02-18|1103.13
#2005-02-21| .
#2005-02-22|1117.38
#2005-02-23|1099.10
#2005-02-24|1095.64
#2005-02-25|1109.08
#2005-02-28|1123.45
#2005-03-01|1121.43
#2005-03-02|1123.75
#2005-03-03|1127.70
#2005-03-04|1133.45
#2005-03-07|1136.74
#2005-03-08|1148.20
#2005-03-09|1160.59
#2005-03-10|1148.28
#2005-03-11|1148.91
#2005-03-14|1132.52
#2005-03-15|1136.70
#2005-03-16|1153.05
#2005-03-17|1142.24
#2005-03-18|1146.03
#2005-03-21|1144.18
#2005-03-22|1152.45
#2005-03-23|1140.60
#2005-03-24|1126.18
#2005-03-25| .
#2005-03-28|1134.16
#2005-03-29|1111.03
#2005-03-30|1106.56
#2005-03-31|1122.93
#2005-04-01|1122.15
#2005-04-04|1109.43
#2005-04-05|1118.62
#2005-04-06|1128.20
#2005-04-07|1132.02
#2005-04-08|1128.68
#2005-04-11|1127.55
#2005-04-12|1111.47
#2005-04-13|1120.15
#2005-04-14|1103.08
#2005-04-15|1090.58
#2005-04-18|1051.89
#2005-04-19|1069.72
#2005-04-20|1076.99
#2005-04-21|1070.82
#2005-04-22|1084.81
#2005-04-25|1093.24
#2005-04-26|1084.35
#2005-04-27|1088.44
#2005-04-28|1090.50
#2005-04-29|1101.51
#2005-05-02|1102.62
#2005-05-03|1102.46
#2005-05-04|1111.61
#2005-05-05|1109.90
#2005-05-06|1124.29
#2005-05-09|1118.45
#2005-05-10|1113.90
#2005-05-11|1109.80
#2005-05-12|1095.98
#2005-05-13|1087.39
#2005-05-16|1077.69
#2005-05-17|1068.17
#2005-05-18|1066.37
#2005-05-19|1082.36
#2005-05-20|1073.94
#2005-05-23|1088.90
#2005-05-24|1086.08
#2005-05-25|1076.34
#2005-05-26|1073.30
#2005-05-27|1082.86
#2005-05-30| .
#2005-05-31|1086.30
#2005-06-01|1087.14
#2005-06-02|1087.12
#2005-06-03|1087.63
#2005-06-06|1094.18
#2005-06-07|1095.12
#2005-06-08|1095.92
#2005-06-09|1077.25
#2005-06-10|1081.99
#2005-06-13|1069.92
#2005-06-14|1078.37
#2005-06-15|1084.44
#2005-06-16|1089.99
#2005-06-17|1099.29
#2005-06-20|1089.49
#2005-06-21|1100.80
#2005-06-22|1101.10
#2005-06-23|1104.02
#2005-06-24|1094.68
#2005-06-27|1082.78
#2005-06-28|1085.14
#2005-06-29|1084.96
#2005-06-30|1079.15
#2005-07-01|1074.59
#2005-07-04| .
#2005-07-05|1075.38
#2005-07-06|1080.22
#2005-07-07|1078.20
#2005-07-08|1074.09
#2005-07-11|1083.42
#2005-07-12|1092.43
#2005-07-13|1081.04
#2005-07-14|1092.85
#2005-07-15|1093.36
#2005-07-18|1098.25
#2005-07-19|1086.14
#2005-07-20|1080.32
#2005-07-21|1103.75
#2005-07-22|1092.01
#2005-07-25|1082.72
#2005-07-26|1077.45
#2005-07-27|1085.07
#2005-07-28|1081.63
#2005-07-29|1087.65
#2005-08-01|1087.23
#2005-08-02|1099.61
#2005-08-03|1102.30
#2005-08-04|1094.74
#2005-08-05|1082.21
#2005-08-08|1085.99
#2005-08-09|1092.82
#2005-08-10|1120.29
#2005-08-11|1129.19
#2005-08-12|1133.69
#2005-08-15|1130.25
#2005-08-16|1135.94
#2005-08-17|1128.94
#2005-08-18|1125.12
#2005-08-19|1121.57
#2005-08-22|1140.60
#2005-08-23|1141.56
#2005-08-24|1132.35
#2005-08-25|1130.35
#2005-08-26|1142.02
#2005-08-29|1121.24
#2005-08-30|1118.06
#2005-08-31|1121.86
#2005-09-01|1139.77
#2005-09-02|1148.92
#2005-09-05| .
#2005-09-06|1150.97
#2005-09-07|1149.08
#2005-09-08|1139.84
#2005-09-09|1162.03
#2005-09-12|1163.83
#2005-09-13|1155.46
#2005-09-14|1160.19
#2005-09-15|1169.09
#2005-09-16|1155.35
#2005-09-19|1156.08
#2005-09-20|1165.78
#2005-09-21|1169.00
#2005-09-22|1157.50
#2005-09-23|1151.00
#2005-09-26|1158.69
#2005-09-27|1152.91
#2005-09-28|1159.58
#2005-09-29|1163.40
#2005-09-30|1161.00
#2005-10-03|1149.74
#2005-10-04|1178.47
#2005-10-05|1178.00
#2005-10-06|1150.66
#2005-10-07|1144.36
#2005-10-10|1139.75
#2005-10-11|1149.78
#2005-10-12|1149.54
#2005-10-13|1141.34
#2005-10-14|1153.75
#2005-10-17|1145.79
#2005-10-18|1138.32
#2005-10-19|1132.17
#2005-10-20|1138.87
#2005-10-21|1138.31
#2005-10-24|1131.02
#2005-10-25|1145.98
#2005-10-26|1140.67
#2005-10-27|1143.33
#2005-10-28|1140.93
#2005-10-31|1160.01
#2005-11-01|1174.52
#2005-11-02|1173.57
#2005-11-03|1170.56
#2005-11-04|1174.34
#2005-11-07|1172.91
#2005-11-08|1178.50
#2005-11-09|1177.40
#2005-11-10|1175.49
#2005-11-11|1185.86
#2005-11-14|1171.18
#2005-11-15|1164.03
#2005-11-16|1167.99
#2005-11-17|1191.59
#2005-11-18|1211.75
#2005-11-21|1232.16
#2005-11-22|1223.74
#2005-11-23|1229.20
#2005-11-24| .
#2005-11-25|1217.75
#2005-11-28|1240.95
#2005-11-29|1233.65
#2005-11-30|1222.29
#2005-12-01|1230.76
#2005-12-02|1245.79
#2005-12-05|1248.49
#2005-12-06|1236.15
#2005-12-07|1250.63
#2005-12-08|1220.94
#2005-12-09|1237.49
#2005-12-12|1256.98
#2005-12-13|1259.73
#2005-12-14|1273.63
#2005-12-15|1264.44
#2005-12-16|1260.02
#2005-12-19|1263.19
#2005-12-20|1264.09
#2005-12-21|1274.50
#2005-12-22|1297.18
#2005-12-23|1300.69
#2005-12-26| .
#2005-12-27|1292.32
#2005-12-28|1307.96
#2005-12-29|1311.05
#2005-12-30|1299.71
#2006-01-02| .
#2006-01-03|1315.15
#2006-01-04|1322.70
#2006-01-05|1350.95
#2006-01-06|1373.34
#2006-01-09|1377.19
#2006-01-10|1362.48
#2006-01-11|1388.56
#2006-01-12|1408.37
#2006-01-13|1422.67
#2006-01-16| .
#2006-01-17|1354.47
#2006-01-18|1335.71
#2006-01-19|1354.05
#2006-01-20|1371.45
#2006-01-23|1356.34
#2006-01-24|1374.61
#2006-01-25|1360.77
#2006-01-26|1371.31
#2006-01-27|1428.48
#2006-01-30|1430.63
#2006-01-31|1430.20
#2006-02-01|1403.66
#2006-02-02|1423.69
#2006-02-03|1411.18
#2006-02-06|1416.61
#2006-02-07|1420.99
#2006-02-08|1385.74
#2006-02-09|1402.79
#2006-02-10|1405.28
#2006-02-13|1371.89
#2006-02-14|1390.73
#2006-02-15|1378.31
#2006-02-16|1377.26
#2006-02-17|1352.39
#2006-02-20| .
#2006-02-21|1349.71
#2006-02-22|1351.62
#2006-02-23|1402.53
#2006-02-24|1404.58
#2006-02-27|1420.49
#2006-02-28|1421.43
#2006-03-01|1399.32
#2006-03-02|1387.54
#2006-03-03|1370.82
#2006-03-06|1377.60
#2006-03-07|1367.66
#2006-03-08|1363.63
#2006-03-09|1391.79
#2006-03-10|1370.17
#2006-03-13|1387.94
#2006-03-14|1397.85
#2006-03-15|1402.36
#2006-03-16|1398.84
#2006-03-17|1428.83
#2006-03-20|1438.46
#2006-03-21|1429.12
#2006-03-22|1422.89
#2006-03-23|1411.54
#2006-03-24|1412.55
#2006-03-27|1428.97
#2006-03-28|1430.78
#2006-03-29|1435.67
#2006-03-30|1452.58
#2006-03-31|1442.22
#2006-04-03|1463.03
#2006-04-04|1471.10
#2006-04-05|1468.58
#2006-04-06|1486.08
#2006-04-07|1494.28
#2006-04-10|1482.38
#2006-04-11|1471.00
#2006-04-12|1449.32
#2006-04-13|1463.34
#2006-04-14| .
#2006-04-17|1460.36
#2006-04-18|1477.85
#2006-04-19|1485.15
#2006-04-20|1501.02
#2006-04-21|1525.93
#2006-04-24|1507.74
#2006-04-25|1514.16
#2006-04-26|1521.77
#2006-04-27|1536.63
#2006-04-28|1509.11
#2006-05-01|1510.44
#2006-05-02|1526.23
#2006-05-03|1520.59
#2006-05-04|1521.73
#2006-05-05|1537.92
#2006-05-08|1560.23
#2006-05-09|1566.08
#2006-05-10|1561.65
#2006-05-11|1548.24
#2006-05-12|1528.62
#2006-05-15|1524.86
#2006-05-16|1496.00
#2006-05-17|1505.25
#2006-05-18|1475.41
#2006-05-19|1457.95
#2006-05-22|1441.85
#2006-05-23|1430.01
#2006-05-24|1436.00
#2006-05-25|1422.63
#2006-05-26|1444.72
#2006-05-29| .
#2006-05-30|1446.04
#2006-05-31|1408.68
#2006-06-01|1416.23
#2006-06-02|1449.45
#2006-06-05|1438.58
#2006-06-06|1400.35
#2006-06-07|1376.88
#2006-06-08|1328.77
#2006-06-09|1341.26
#2006-06-12|1343.09
#2006-06-13|1293.23
#2006-06-14|1302.23
#2006-06-15|1311.92
#2006-06-16|1355.86
#2006-06-19|1341.48
#2006-06-20|1339.64
#2006-06-21|1327.56
#2006-06-22|1356.59
#2006-06-23|1348.88
#2006-06-26|1347.81
#2006-06-27|1347.14
#2006-06-28|1328.18
#2006-06-29|1347.83
#2006-06-30|1401.70
#2006-07-03|1394.50
#2006-07-04| .
#2006-07-05|1386.86
#2006-07-06|1385.97
#2006-07-07|1403.31
#2006-07-10|1417.99
#2006-07-11|1411.36
#2006-07-12|1373.84
#2006-07-13|1365.05
#2006-07-14|1325.88
#2006-07-17|1316.82
#2006-07-18|1280.95
#2006-07-19|1282.32
#2006-07-20|1325.63
#2006-07-21|1332.05
#2006-07-24|1330.32
#2006-07-25|1350.80
#2006-07-26|1340.39
#2006-07-27|1374.28
#2006-07-28|1403.42
#2006-07-31|1419.01
#2006-08-01|1408.76
#2006-08-02|1417.63
#2006-08-03|1413.44
#2006-08-04|1423.63
#2006-08-07|1387.89
#2006-08-08|1410.40
#2006-08-09|1416.70
#2006-08-10|1408.69
#2006-08-11|1398.77
#2006-08-14|1420.05
#2006-08-15|1424.49
#2006-08-16|1441.17
#2006-08-17|1442.08
#2006-08-18|1453.13
#2006-08-21|1443.93
#2006-08-22|1448.70
#2006-08-23|1447.15
#2006-08-24|1433.04
#2006-08-25|1416.56
#2006-08-28|1409.10
#2006-08-29|1425.28
#2006-08-30|1425.16
#2006-08-31|1441.75
#2006-09-01|1444.43
#2006-09-04| .
#2006-09-05|1466.40
#2006-09-06|1451.91
#2006-09-07|1432.36
#2006-09-08|1432.57
#2006-09-11|1403.92
#2006-09-12|1399.74
#2006-09-13|1408.91
#2006-09-14|1425.65
#2006-09-15|1414.89
#2006-09-18|1409.85
#2006-09-19|1423.45
#2006-09-20|1408.89
#2006-09-21|1415.49
#2006-09-22|1410.71
#2006-09-25|1406.21
#2006-09-26|1402.29
#2006-09-27|1431.12
#2006-09-28|1431.81
#2006-09-29|1432.24
#2006-10-02|1447.20
#2006-10-03|1434.62
#2006-10-04|1418.83
#2006-10-05|1441.97
#2006-10-06|1417.11
#2006-10-09|1415.20
#2006-10-10|1413.01
#2006-10-11|1412.37
#2006-10-12|1416.34
#2006-10-13|1429.30
#2006-10-16|1449.38
#2006-10-17|1442.39
#2006-10-18|1446.73
#2006-10-19|1455.04
#2006-10-20|1448.12
#2006-10-23|1449.87
#2006-10-24|1446.41
#2006-10-25|1441.22
#2006-10-26|1450.40
#2006-10-27|1452.95
#2006-10-30|1432.70
#2006-10-31|1439.93
#2006-11-01|1450.12
#2006-11-02|1444.21
#2006-11-03|1432.47
#2006-11-06|1430.39
#2006-11-07|1437.53
#2006-11-08|1414.71
#2006-11-09|1405.67
#2006-11-10|1409.45
#2006-11-13|1402.70
#2006-11-14|1421.45
#2006-11-15|1420.84
#2006-11-16|1405.59
#2006-11-17|1413.62
#2006-11-20|1383.79
#2006-11-21|1390.01
#2006-11-22|1406.75
#2006-11-23| .
#2006-11-24|1404.92
#2006-11-27|1404.90
#2006-11-28|1399.46
#2006-11-29|1418.65
#2006-11-30|1439.55
#2006-12-01|1446.01
#2006-12-04|1437.31
#2006-12-05|1434.64
#2006-12-06|1450.24
#2006-12-07|1459.48
#2006-12-08|1457.77
#2006-12-11|1457.78
#2006-12-12|1468.18
#2006-12-13|1475.40
#2006-12-14|1477.65
#2006-12-15|1490.38
#2006-12-18|1484.31
#2006-12-19|1463.31
#2006-12-20|1475.36
#2006-12-21|1481.50
#2006-12-22|1473.77
#2006-12-25| .
#2006-12-26|1478.27
#2006-12-27|1484.06
#2006-12-28|1477.25
#2006-12-29|1482.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1479.93
#2007-01-04|1491.87
#2007-01-05|1476.72
#2007-01-08|1478.46
#2007-01-09|1484.03
#2007-01-10|1458.08
#2007-01-11|1456.94
#2007-01-12|1487.15
#2007-01-15| .
#2007-01-16|1499.73
#2007-01-17|1501.08
#2007-01-18|1492.22
#2007-01-19|1487.81
#2007-01-22|1499.62
#2007-01-23|1498.39
#2007-01-24|1508.46
#2007-01-25|1511.74
#2007-01-26|1504.84
#2007-01-29|1503.00
#2007-01-30|1506.09
#2007-01-31|1510.49
#2007-02-01|1523.55
#2007-02-02|1516.33
#2007-02-05|1505.62
#2007-02-06|1512.88
#2007-02-07|1505.69
#2007-02-08|1505.93
#2007-02-09|1510.99
#2007-02-12|1509.63
#2007-02-13|1516.33
#2007-02-14|1535.12
#2007-02-15|1557.00
#2007-02-16|1565.83
#2007-02-19| .
#2007-02-20|1552.54
#2007-02-21|1546.39
#2007-02-22|1560.17
#2007-02-23|1573.58
#2007-02-26|1575.05
#2007-02-27|1606.23
#2007-02-28|1557.41
#2007-03-01|1561.37
#2007-03-02|1539.47
#2007-03-05|1506.00
#2007-03-06|1531.56
#2007-03-07|1519.39
#2007-03-08|1540.74
#2007-03-09|1542.13
#2007-03-12|1571.79
#2007-03-13|1566.30
#2007-03-14|1529.78
#2007-03-15|1532.55
#2007-03-16|1536.19
#2007-03-19|1552.15
#2007-03-20|1556.33
#2007-03-21|1549.66
#2007-03-22|1574.30
#2007-03-23|1584.11
#2007-03-26|1585.64
#2007-03-27|1581.30
#2007-03-28|1589.03
#2007-03-29|1563.13
#2007-03-30|1567.48
#2007-04-02|1554.02
#2007-04-03|1560.29
#2007-04-04|1588.42
#2007-04-05|1589.54
#2007-04-06| .
#2007-04-09|1614.65
#2007-04-10|1608.70
#2007-04-11|1610.39
#2007-04-12|1603.75
#2007-04-13|1595.99
#2007-04-16|1617.75
#2007-04-17|1613.79
#2007-04-18|1639.48
#2007-04-19|1608.41
#2007-04-20|1601.11
#2007-04-23|1603.50
#2007-04-24|1603.81
#2007-04-25|1587.69
#2007-04-26|1590.55
#2007-04-27|1585.70
#2007-04-30|1585.11
#2007-05-01|1585.68
#2007-05-02|1589.97
#2007-05-03|1587.06
#2007-05-04|1588.51
#2007-05-07|1619.59
#2007-05-08|1613.96
#2007-05-09|1627.41
#2007-05-10|1612.59
#2007-05-11|1592.98
#2007-05-14|1596.50
#2007-05-15|1580.40
#2007-05-16|1580.31
#2007-05-17|1588.69
#2007-05-18|1581.20
#2007-05-21|1596.53
#2007-05-22|1618.49
#2007-05-23|1627.47
#2007-05-24|1624.12
#2007-05-25|1600.99
#2007-05-28| .
#2007-05-29|1613.40
#2007-05-30|1616.35
#2007-05-31|1635.64
#2007-06-01|1631.14
#2007-06-04|1634.62
#2007-06-05|1633.81
#2007-06-06|1638.41
#2007-06-07|1626.56
#2007-06-08|1601.28
#2007-06-11|1613.13
#2007-06-12|1612.11
#2007-06-13|1607.09
#2007-06-14|1607.85
#2007-06-15|1602.75
#2007-06-18|1617.52
#2007-06-19|1624.78
#2007-06-20|1619.53
#2007-06-21|1607.82
#2007-06-22|1600.55
#2007-06-25|1595.39
#2007-06-26|1603.25
#2007-06-27|1583.51
#2007-06-28|1582.40
#2007-06-29|1593.12
#2007-07-02|1613.92
#2007-07-03|1615.87
#2007-07-04| .
#2007-07-05|1638.34
#2007-07-06|1632.19
#2007-07-09|1635.10
#2007-07-10|1645.38
#2007-07-11|1624.94
#2007-07-12|1618.58
#2007-07-13|1637.15
#2007-07-16|1639.43
#2007-07-17|1626.62
#2007-07-18|1619.55
#2007-07-19|1635.36
#2007-07-20|1660.56
#2007-07-23|1636.98
#2007-07-24|1664.47
#2007-07-25|1664.45
#2007-07-26|1689.37
#2007-07-27|1655.35
#2007-07-30|1655.95
#2007-07-31|1653.18
#2007-08-01|1627.10
#2007-08-02|1610.20
#2007-08-03|1634.36
#2007-08-06|1631.79
#2007-08-07|1630.31
#2007-08-08|1628.12
#2007-08-09|1632.24
#2007-08-10|1594.16
#2007-08-13|1606.98
#2007-08-14|1625.73
#2007-08-15|1581.72
#2007-08-16|1588.11
#2007-08-17|1498.17
#2007-08-20|1515.26
#2007-08-21|1548.83
#2007-08-22|1544.76
#2007-08-23|1574.94
#2007-08-24|1580.23
#2007-08-27|1589.62
#2007-08-28|1592.56
#2007-08-29|1557.42
#2007-08-30|1567.01
#2007-08-31|1605.22
#2007-09-03| .
#2007-09-04|1581.73
#2007-09-05|1579.75
#2007-09-06|1591.22
#2007-09-07|1603.96
#2007-09-10|1571.35
#2007-09-11|1569.35
#2007-09-12|1568.72
#2007-09-13|1552.77
#2007-09-14|1596.43
#2007-09-17|1597.12
#2007-09-18|1562.86
#2007-09-19|1618.80
#2007-09-20|1635.55
#2007-09-21|1605.79
#2007-09-24|1611.93
#2007-09-25|1644.36
#2007-09-26|1636.22
#2007-09-27|1670.07
#2007-09-28|1680.43
#2007-10-01|1673.86
#2007-10-02|1710.81
#2007-10-03|1709.13
#2007-10-04|1700.70
#2007-10-05|1684.99
#2007-10-08|1672.38
#2007-10-09|1687.62
#2007-10-10|1694.49
#2007-10-11|1715.85
#2007-10-12|1681.99
#2007-10-15|1700.64
#2007-10-16|1691.95
#2007-10-17|1674.21
#2007-10-18|1696.90
#2007-10-19|1678.90
#2007-10-22|1658.82
#2007-10-23|1645.31
#2007-10-24|1669.28
#2007-10-25|1655.81
#2007-10-26|1691.63
#2007-10-29|1716.70
#2007-10-30|1723.76
#2007-10-31|1742.09
#2007-11-01|1778.88
#2007-11-02|1757.24
#2007-11-05|1736.86
#2007-11-06|1737.29
#2007-11-07|1724.76
#2007-11-08|1690.17
#2007-11-09|1693.52
#2007-11-12|1678.77
#2007-11-13|1674.29
#2007-11-14|1702.51
#2007-11-15|1705.67
#2007-11-16|1686.33
#2007-11-19|1684.92
#2007-11-20|1705.72
#2007-11-21|1689.11
#2007-11-22| .
#2007-11-23|1697.95
#2007-11-26|1736.07
#2007-11-27|1747.40
#2007-11-28|1738.52
#2007-11-29|1784.76
#2007-11-30|1767.65
#2007-12-03|1776.71
#2007-12-04|1792.48
#2007-12-05|1785.02
#2007-12-06|1802.95
#2007-12-07|1795.71
#2007-12-10|1800.38
#2007-12-11|1812.95
#2007-12-12|1797.81
#2007-12-13|1772.33
#2007-12-14|1756.41
#2007-12-17|1737.19
#2007-12-18|1717.30
#2007-12-19|1706.36
#2007-12-20|1708.80
#2007-12-21|1724.53
#2007-12-24|1717.44
#2007-12-25| .
#2007-12-26|1763.91
#2007-12-27|1760.58
#2007-12-28|1744.33
#2007-12-31|1766.19
#2008-01-01| .
#2008-01-02|1797.74
#2008-01-03|1801.68
#2008-01-04|1735.69
#2008-01-07|1700.71
#2008-01-08|1690.06
#2008-01-09|1716.25
#2008-01-10|1704.03
#2008-01-11|1696.65
#2008-01-14|1712.51
#2008-01-15|1707.01
#2008-01-16|1627.49
#2008-01-17|1645.44
#2008-01-18|1653.16
#2008-01-21| .
#2008-01-22|1528.60
#2008-01-23|1567.46
#2008-01-24|1568.05
#2008-01-25|1581.76
#2008-01-28|1511.75
#2008-01-29|1568.19
#2008-01-30|1546.55
#2008-01-31|1617.47
#2008-02-01|1595.16
#2008-02-04|1593.96
#2008-02-05|1576.94
#2008-02-06|1519.14
#2008-02-07|1535.26
#2008-02-08|1516.69
#2008-02-11|1526.57
#2008-02-12|1508.93
#2008-02-13|1496.22
#2008-02-14|1555.18
#2008-02-15|1559.58
#2008-02-18| .
#2008-02-19|1570.15
#2008-02-20|1519.69
#2008-02-21|1579.39
#2008-02-22|1573.84
#2008-02-25|1593.26
#2008-02-26|1607.06
#2008-02-27|1638.30
#2008-02-28|1628.87
#2008-02-29|1609.83
#2008-03-03|1548.50
#2008-03-04|1567.05
#2008-03-05|1560.43
#2008-03-06|1603.59
#2008-03-07|1556.44
#2008-03-10|1553.22
#2008-03-11|1554.43
#2008-03-12|1573.18
#2008-03-13|1542.50
#2008-03-14|1526.14
#2008-03-17|1512.81
#2008-03-18|1514.97
#2008-03-19|1551.04
#2008-03-20|1559.91
#2008-03-21| .
#2008-03-24|1536.17
#2008-03-25|1575.79
#2008-03-26|1595.92
#2008-03-27|1560.68
#2008-03-28|1590.47
#2008-03-31|1559.28
#2008-04-01|1537.63
#2008-04-02|1594.82
#2008-04-03|1608.69
#2008-04-04|1606.89
#2008-04-07|1625.11
#2008-04-08|1588.00
#2008-04-09|1572.50
#2008-04-10|1582.64
#2008-04-11|1619.35
#2008-04-14|1584.69
#2008-04-15|1563.58
#2008-04-16|1568.03
#2008-04-17|1572.31
#2008-04-18|1557.59
#2008-04-21|1630.44
#2008-04-22|1602.62
#2008-04-23|1592.18
#2008-04-24|1580.13
#2008-04-25|1611.36
#2008-04-28|1613.26
#2008-04-29|1630.74
#2008-04-30|1631.63
#2008-05-01|1641.45
#2008-05-02|1645.10
#2008-05-05|1647.29
#2008-05-06|1658.96
#2008-05-07|1650.55
#2008-05-08|1648.10
#2008-05-09|1624.31
#2008-05-12|1631.98
#2008-05-13|1653.92
#2008-05-14|1651.97
#2008-05-15|1690.08
#2008-05-16|1698.59
#2008-05-19|1695.91
#2008-05-20|1705.47
#2008-05-21|1678.07
#2008-05-22|1671.70
#2008-05-23|1686.29
#2008-05-26| .
#2008-05-27|1667.93
#2008-05-28|1629.40
#2008-05-29|1661.44
#2008-05-30|1675.01
#2008-06-02|1699.00
#2008-06-03|1670.10
#2008-06-04|1705.97
#2008-06-05|1681.65
#2008-06-06|1693.96
#2008-06-09|1649.93
#2008-06-10|1617.37
#2008-06-11|1639.08
#2008-06-12|1588.97
#2008-06-13|1605.84
#2008-06-16|1636.43
#2008-06-17|1638.64
#2008-06-18|1646.92
#2008-06-19|1611.04
#2008-06-20|1598.79
#2008-06-23|1586.48
#2008-06-24|1601.48
#2008-06-25|1588.94
#2008-06-26|1616.62
#2008-06-27|1594.19
#2008-06-30|1580.13
#2008-07-01|1580.51
#2008-07-02|1564.56
#2008-07-03|1558.54
#2008-07-04| .
#2008-07-07|1554.67
#2008-07-08|1522.64
#2008-07-09|1511.01
#2008-07-10|1512.40
#2008-07-11|1519.30
#2008-07-14|1516.99
#2008-07-15|1521.22
#2008-07-16|1503.80
#2008-07-17|1501.85
#2008-07-18|1465.30
#2008-07-21|1463.66
#2008-07-22|1495.76
#2008-07-23|1504.58
#2008-07-24|1527.82
#2008-07-25|1492.09
#2008-07-28|1503.29
#2008-07-29|1476.14
#2008-07-30|1505.95
#2008-07-31|1488.09
#2008-08-01|1468.89
#2008-08-04|1444.88
#2008-08-05|1455.10
#2008-08-06|1479.25
#2008-08-07|1460.07
#2008-08-08|1453.94
#2008-08-11|1482.92
#2008-08-12|1479.83
#2008-08-13|1469.15
#2008-08-14|1443.39
#2008-08-15|1442.05
#2008-08-18|1450.64
#2008-08-19|1423.60
#2008-08-20|1423.92
#2008-08-21|1427.34
#2008-08-22|1400.87
#2008-08-25|1437.68
#2008-08-26|1424.29
#2008-08-27|1417.56
#2008-08-28|1416.80
#2008-08-29|1467.93
#2008-09-01| .
#2008-09-02|1426.96
#2008-09-03|1449.30
#2008-09-04|1438.54
#2008-09-05|1420.01
#2008-09-08|1436.88
#2008-09-09|1415.35
#2008-09-10|1398.77
#2008-09-11|1375.88
#2008-09-12|1379.50
#2008-09-15|1392.61
#2008-09-16|1342.67
#2008-09-17|1353.45
#2008-09-18|1295.22
#2008-09-19|1320.26
#2008-09-22|1339.96
#2008-09-23|1353.27
#2008-09-24|1337.33
#2008-09-25|1327.77
#2008-09-26|1323.92
#2008-09-29|1320.34
#2008-09-30|1248.48
#2008-10-01|1256.03
#2008-10-02|1222.45
#2008-10-03|1175.51
#2008-10-06|1161.60
#2008-10-07|1130.27
#2008-10-08|1038.23
#2008-10-09|1068.80
#2008-10-10|1022.07
#2008-10-13|1011.57
#2008-10-14|1125.07
#2008-10-15|1127.11
#2008-10-16|1031.56
#2008-10-17|1050.72
#2008-10-20|1101.25
#2008-10-21|1127.30
#2008-10-22|1066.11
#2008-10-23|1044.70
#2008-10-24| 991.92
#2008-10-27| 919.67
#2008-10-28| 966.74
#2008-10-29|1008.17
#2008-10-30|1087.21
#2008-10-31|1050.25
#2008-11-03|1043.93
#2008-11-04|1092.85
#2008-11-05|1163.75
#2008-11-06|1106.91
#2008-11-07|1066.90
#2008-11-10|1101.83
#2008-11-11|1071.57
#2008-11-12|1072.22
#2008-11-13|1010.26
#2008-11-14|1027.22
#2008-11-17|1041.50
#2008-11-18|1015.74
#2008-11-19|1013.68
#2008-11-20| 975.32
#2008-11-21|1012.06
#2008-11-24| 996.89
#2008-11-25|1022.48
#2008-11-26|1004.16
#2008-11-27| .
#2008-11-28|1008.25
#2008-12-01|1016.55
#2008-12-02| 974.91
#2008-12-03| 997.45
#2008-12-04| 987.63
#2008-12-05|1004.82
#2008-12-08|1032.18
#2008-12-09|1041.25
#2008-12-10|1055.63
#2008-12-11|1066.03
#2008-12-12|1024.53
#2008-12-15|1071.51
#2008-12-16|1048.37
#2008-12-17|1088.48
#2008-12-18|1057.98
#2008-12-19|1052.84
#2008-12-22|1058.41
#2008-12-23|1056.25
#2008-12-24|1040.67
#2008-12-25| .
#2008-12-26|1058.09
#2008-12-29|1065.65
#2008-12-30|1072.11
#2008-12-31|1066.55
#2009-01-01| .
#2009-01-02|1062.74
#2009-01-05|1062.38
#2009-01-06|1076.83
#2009-01-07|1124.46
#2009-01-08|1103.18
#2009-01-09|1115.54
#2009-01-12|1128.11
#2009-01-13|1076.95
#2009-01-14|1088.40
#2009-01-15|1048.43
#2009-01-16|1055.00
#2009-01-19| .
#2009-01-20|1046.02
#2009-01-21|1049.61
#2009-01-22|1045.82
#2009-01-23| 995.75
#2009-01-26| 980.65
#2009-01-27|1033.21
#2009-01-28|1033.14
#2009-01-29|1045.27
#2009-01-30| 989.29
#2009-02-02| 958.96
#2009-02-03| 969.03
#2009-02-04| 974.83
#2009-02-05| 961.11
#2009-02-06| 960.82
#2009-02-09| 945.40
#2009-02-10| 953.18
#2009-02-11| 962.58
#2009-02-12| 936.21
#2009-02-13| 926.13
#2009-02-16| .
#2009-02-17| 909.54
#2009-02-18| 886.34
#2009-02-19| 882.47
#2009-02-20| 866.93
#2009-02-23| 856.21
#2009-02-24| 840.90
#2009-02-25| 867.13
#2009-02-26| 849.22
#2009-02-27| 870.22
#2009-03-02| 851.57
#2009-03-03| 841.31
#2009-03-04| 840.18
#2009-03-05| 856.90
#2009-03-06| 836.08
#2009-03-09| 825.37
#2009-03-10| 821.64
#2009-03-11| 860.20
#2009-03-12| 840.07
#2009-03-13| 872.23
#2009-03-16| 888.10
#2009-03-17| 900.17
#2009-03-18| 906.15
#2009-03-19| 944.27
#2009-03-20| 921.34
#2009-03-23| 939.86
#2009-03-24| 964.84
#2009-03-25| 961.83
#2009-03-26| 985.56
#2009-03-27| 988.32
#2009-03-30| 954.01
#2009-03-31| 916.81
#2009-04-01| 940.60
#2009-04-02| 971.78
#2009-04-03| 977.06
#2009-04-06| 975.44
#2009-04-07| 977.61
#2009-04-08| 956.73
#2009-04-09| 986.24
#2009-04-10| .
#2009-04-13| 990.61
#2009-04-14|1000.26
#2009-04-15| 990.39
#2009-04-16| 997.20
#2009-04-17|1005.66
#2009-04-20|1008.72
#2009-04-21| 993.75
#2009-04-22| 999.91
#2009-04-23|1021.48
#2009-04-24|1012.57
#2009-04-27|1025.40
#2009-04-28| 996.20
#2009-04-29| 992.14
#2009-04-30|1012.85
#2009-05-01|1004.51
#2009-05-04|1003.90
#2009-05-05|1009.23
#2009-05-06|1010.76
#2009-05-07|1048.34
#2009-05-08|1051.89
#2009-05-11|1062.57
#2009-05-12|1062.36
#2009-05-13|1070.46
#2009-05-14|1042.11
#2009-05-15|1071.24
#2009-05-18|1028.18
#2009-05-19|1047.87
#2009-05-20|1063.08
#2009-05-21|1071.04
#2009-05-22|1058.53
#2009-05-25| .
#2009-05-26|1061.57
#2009-05-27|1068.67
#2009-05-28|1048.41
#2009-05-29|1071.40
#2009-06-01|1075.00
#2009-06-02|1095.12
#2009-06-03|1092.03
#2009-06-04|1069.39
#2009-06-05|1053.46
#2009-06-08|1055.80
#2009-06-09|1066.33
#2009-06-10|1073.72
#2009-06-11|1073.34
#2009-06-12|1077.18
#2009-06-15|1081.72
#2009-06-16|1068.44
#2009-06-17|1090.04
#2009-06-18|1066.94
#2009-06-19|1070.70
#2009-06-22|1084.48
#2009-06-23|1068.76
#2009-06-24|1074.72
#2009-06-25|1080.37
#2009-06-26|1098.28
#2009-06-29|1093.33
#2009-06-30|1096.01
#2009-07-01|1088.18
#2009-07-02|1084.01
#2009-07-03| .
#2009-07-06|1080.52
#2009-07-07|1077.57
#2009-07-08|1072.04
#2009-07-09|1066.66
#2009-07-10|1069.33
#2009-07-13|1039.54
#2009-07-14|1053.67
#2009-07-15|1046.79
#2009-07-16|1053.15
#2009-07-17|1048.55
#2009-07-20|1043.39
#2009-07-21|1076.62
#2009-07-22|1079.02
#2009-07-23|1066.82
#2009-07-24|1091.94
#2009-07-27|1097.37
#2009-07-28|1102.88
#2009-07-29|1101.97
#2009-07-30|1113.86
#2009-07-31|1135.95
#2009-08-03|1140.47
#2009-08-04|1138.27
#2009-08-05|1128.79
#2009-08-06|1125.74
#2009-08-07|1102.24
#2009-08-10|1113.31
#2009-08-11|1136.45
#2009-08-12|1114.91
#2009-08-13|1128.37
#2009-08-14|1141.32
#2009-08-17|1116.16
#2009-08-18|1112.46
#2009-08-19|1113.96
#2009-08-20|1122.04
#2009-08-21|1105.79
#2009-08-24|1126.56
#2009-08-25|1129.27
#2009-08-26|1137.43
#2009-08-27|1139.23
#2009-08-28|1153.58
#2009-08-31|1159.47
#2009-09-01|1161.85
#2009-09-02|1151.74
#2009-09-03|1141.90
#2009-09-04|1127.90
#2009-09-07| .
#2009-09-08|1152.83
#2009-09-09|1147.14
#2009-09-10|1162.71
#2009-09-11|1174.93
#2009-09-14|1155.05
#2009-09-15|1140.85
#2009-09-16|1143.99
#2009-09-17|1157.10
#2009-09-18|1155.45
#2009-09-21|1143.99
#2009-09-22|1157.67
#2009-09-23|1154.63
#2009-09-24|1182.96
#2009-09-25|1182.00
#2009-09-28|1160.42
#2009-09-29|1141.97
#2009-09-30|1161.37
#2009-10-01|1137.94
#2009-10-02|1110.61
#2009-10-05|1091.61
#2009-10-06|1101.50
#2009-10-07|1105.86
#2009-10-08|1122.90
#2009-10-09|1128.30
#2009-10-12|1124.59
#2009-10-13|1120.52
#2009-10-14|1123.67
#2009-10-15|1129.36
#2009-10-16|1133.67
#2009-10-19|1137.93
#2009-10-20|1142.66
#2009-10-21|1139.46
#2009-10-22|1126.81
#2009-10-23|1117.77
#2009-10-26|1130.39
#2009-10-27|1117.31
#2009-10-28|1118.10
#2009-10-29|1112.10
#2009-10-30|1131.21
#2009-11-02|1111.61
#2009-11-03|1113.64
#2009-11-04|1106.72
#2009-11-05|1096.39
#2009-11-06|1111.83
#2009-11-09|1106.67
#2009-11-10|1110.52
#2009-11-11|1104.65
#2009-11-12|1089.78
#2009-11-13|1097.62
#2009-11-16|1098.62
#2009-11-17|1091.59
#2009-11-18|1086.97
#2009-11-19|1075.90
#2009-11-20|1073.03
#2009-11-23|1072.97
#2009-11-24|1066.99
#2009-11-25|1085.55
#2009-11-26| .
#2009-11-27|1054.14
#2009-11-30|1089.81
#2009-12-01|1104.15
#2009-12-02|1090.22
#2009-12-03|1120.93
#2009-12-04|1109.67
#2009-12-07|1136.28
#2009-12-08|1155.84
#2009-12-09|1146.23
#2009-12-10|1126.99
#2009-12-11|1132.17
#2009-12-14|1148.99
#2009-12-15|1130.64
#2009-12-16|1146.46
#2009-12-17|1132.90
#2009-12-18|1122.93
#2009-12-21|1120.63
#2009-12-22|1131.14
#2009-12-23|1135.60
#2009-12-24|1146.51
#2009-12-25| .
#2009-12-28|1150.34
#2009-12-29|1144.81
#2009-12-30|1126.91
#2009-12-31|1121.88
#2010-01-01| .
#2010-01-04|1147.68
#2010-01-05|1162.13
#2010-01-06|1162.88
#2010-01-07|1161.19
#2010-01-08|1177.32
#2010-01-11|1190.38
#2010-01-12|1235.17
#2010-01-13|1233.75
#2010-01-14|1259.06
#2010-01-15|1266.20
#2010-01-18| .
#2010-01-19|1244.33
#2010-01-20|1233.29
#2010-01-21|1256.08
#2010-01-22|1254.03
#2010-01-25|1253.43
#2010-01-26|1232.59
#2010-01-27|1226.22
#2010-01-28|1243.29
#2010-01-29|1204.70
#2010-02-01|1215.12
#2010-02-02|1234.78
#2010-02-03|1231.26
#2010-02-04|1230.23
#2010-02-05|1216.06
#2010-02-08|1194.12
#2010-02-09|1182.19
#2010-02-10|1190.27
#2010-02-11|1191.06
#2010-02-12|1205.26
#2010-02-15| .
#2010-02-16|1186.31
#2010-02-17|1203.75
#2010-02-18|1203.90
#2010-02-19|1170.23
#2010-02-22|1209.79
#2010-02-23|1218.26
#2010-02-24|1203.31
#2010-02-25|1204.30
#2010-02-26|1207.39
#2010-03-01|1210.87
#2010-03-02|1229.78
#2010-03-03|1241.47
#2010-03-04|1227.14
#2010-03-05|1227.10
#2010-03-08|1257.72
#2010-03-09|1270.94
#2010-03-10|1262.30
#2010-03-11|1275.70
#2010-03-12|1273.84
#2010-03-15|1272.85
#2010-03-16|1268.14
#2010-03-17|1285.96
#2010-03-18|1278.10
#2010-03-19|1295.49
#2010-03-22|1302.32
#2010-03-23|1303.01
#2010-03-24|1295.33
#2010-03-25|1289.59
#2010-03-26|1313.77
#2010-03-29|1314.30
#2010-03-30|1326.04
#2010-03-31|1316.44
#2010-04-01|1319.42
#2010-04-02| .
#2010-04-05|1333.25
#2010-04-06|1323.71
#2010-04-07|1319.91
#2010-04-08|1302.49
#2010-04-09|1302.19
#2010-04-12|1314.44
#2010-04-13|1308.22
#2010-04-14|1310.56
#2010-04-15|1319.71
#2010-04-16|1311.68
#2010-04-19|1290.88
#2010-04-20|1273.91
#2010-04-21|1292.61
#2010-04-22|1278.93
#2010-04-23|1262.79
#2010-04-26|1287.50
#2010-04-27|1308.57
#2010-04-28|1270.52
#2010-04-29|1268.43
#2010-04-30|1288.78
#2010-05-03|1281.97
#2010-05-04|1281.90
#2010-05-05|1283.80
#2010-05-06|1260.75
#2010-05-07|1245.33
#2010-05-10|1222.22
#2010-05-11|1209.53
#2010-05-12|1197.81
#2010-05-13|1229.99
#2010-05-14|1204.69
#2010-05-17|1167.49
#2010-05-18|1162.50
#2010-05-19|1182.95
#2010-05-20|1183.02
#2010-05-21|1158.78
#2010-05-24|1158.35
#2010-05-25|1135.72
#2010-05-26|1121.21
#2010-05-27|1133.85
#2010-05-28|1147.77
#2010-05-31| .
#2010-06-01|1149.88
#2010-06-02|1117.91
#2010-06-03|1143.27
#2010-06-04|1148.96
#2010-06-07|1114.06
#2010-06-08|1115.76
#2010-06-09|1091.80
#2010-06-10|1100.98
#2010-06-11|1116.53
#2010-06-14|1132.83
#2010-06-15|1143.63
#2010-06-16|1159.16
#2010-06-17|1165.03
#2010-06-18|1167.55
#2010-06-21|1189.74
#2010-06-22|1176.41
#2010-06-23|1161.31
#2010-06-24|1167.70
#2010-06-25|1149.96
#2010-06-28|1143.21
#2010-06-29|1146.31
#2010-06-30|1134.72
#2010-07-01|1132.83
#2010-07-02|1128.90
#2010-07-05| .
#2010-07-06|1149.53
#2010-07-07|1144.49
#2010-07-08|1156.17
#2010-07-09|1155.03
#2010-07-12|1156.49
#2010-07-13|1164.78
#2010-07-14|1178.24
#2010-07-15|1170.54
#2010-07-16|1148.25
#2010-07-19|1144.81
#2010-07-20|1130.63
#2010-07-21|1129.30
#2010-07-22|1128.51
#2010-07-23|1152.27
#2010-07-26|1160.25
#2010-07-27|1154.88
#2010-07-28|1185.31
#2010-07-29|1171.06
#2010-07-30|1172.61
#2010-08-02|1180.96
#2010-08-03|1189.97
#2010-08-04|1158.55
#2010-08-05|1181.63
#2010-08-06|1202.83
#2010-08-09|1188.92
#2010-08-10|1180.16
#2010-08-11|1157.62
#2010-08-12|1132.48
#2010-08-13|1137.70
#2010-08-16|1142.27
#2010-08-17|1138.01
#2010-08-18|1154.28
#2010-08-19|1170.04
#2010-08-20|1138.24
#2010-08-23|1139.34
#2010-08-24|1136.98
#2010-08-25|1119.27
#2010-08-26|1123.98
#2010-08-27|1131.28
#2010-08-30|1150.98
#2010-08-31|1125.66
#2010-09-01|1123.21
#2010-09-02|1135.98
#2010-09-03|1140.89
#2010-09-06| .
#2010-09-07|1161.86
#2010-09-08|1139.56
#2010-09-09|1147.71
#2010-09-10|1155.65
#2010-09-13|1162.27
#2010-09-14|1166.64
#2010-09-15|1161.60
#2010-09-16|1162.38
#2010-09-17|1165.54
#2010-09-20|1166.97
#2010-09-21|1169.29
#2010-09-22|1183.00
#2010-09-23|1185.60
#2010-09-24|1181.79
#2010-09-27|1193.49
#2010-09-28|1200.44
#2010-09-29|1205.78
#2010-09-30|1173.90
#2010-10-01|1175.01
#2010-10-04|1172.06
#2010-10-05|1184.37
#2010-10-06|1197.85
#2010-10-07|1202.74
#2010-10-08|1206.43
#2010-10-11|1203.12
#2010-10-12|1186.18
#2010-10-13|1186.09
#2010-10-14|1213.41
#2010-10-15|1200.97
#2010-10-18|1214.92
#2010-10-19|1211.25
#2010-10-20|1213.04
#2010-10-21|1212.73
#2010-10-22|1220.98
#2010-10-25|1229.39
#2010-10-26|1220.32
#2010-10-27|1216.35
#2010-10-28|1218.97
#2010-10-29|1206.70
#2010-11-01|1191.78
#2010-11-02|1188.03
#2010-11-03|1179.21
#2010-11-04|1207.97
#2010-11-05|1224.58
#2010-11-08|1238.15
#2010-11-09|1234.97
#2010-11-10|1218.95
#2010-11-11|1232.48
#2010-11-12|1224.45
#2010-11-15|1231.02
#2010-11-16|1224.59
#2010-11-17|1235.24
#2010-11-18|1248.53
#2010-11-19|1253.77
#2010-11-22|1258.09
#2010-11-23|1265.90
#2010-11-24|1244.01
#2010-11-25| .
#2010-11-26|1230.63
#2010-11-29|1242.15
#2010-11-30|1242.83
#2010-12-01|1245.05
#2010-12-02|1263.87
#2010-12-03|1286.68
#2010-12-06|1287.93
#2010-12-07|1271.42
#2010-12-08|1267.26
#2010-12-09|1275.28
#2010-12-10|1266.20
#2010-12-13|1278.38
#2010-12-14|1279.20
#2010-12-15|1272.87
#2010-12-16|1262.70
#2010-12-17|1263.52
#2010-12-20|1266.46
#2010-12-21|1288.81
#2010-12-22|1286.54
#2010-12-23|1292.89
#2010-12-24| .
#2010-12-27|1293.52
#2010-12-28|1303.69
#2010-12-29|1310.04
#2010-12-30|1299.99
#2010-12-31|1310.25
#2011-01-03|1300.78
#2011-01-04|1310.08
#2011-01-05|1287.47
#2011-01-06|1307.39
#2011-01-07|1315.81
#2011-01-10|1319.87
#2011-01-11|1308.83
#2011-01-12|1306.08
#2011-01-13|1324.98
#2011-01-14|1308.99
#2011-01-17| .
#2011-01-18|1312.84
#2011-01-19|1328.38
#2011-01-20|1294.87
#2011-01-21|1273.69
#2011-01-24|1284.07
#2011-01-25|1303.85
#2011-01-26|1296.61
#2011-01-27|1295.61
#2011-01-28|1295.06
#2011-01-31|1280.24
#2011-02-01|1296.94
#2011-02-02|1311.45
#2011-02-03|1300.60
#2011-02-04|1314.37
#2011-02-07|1307.01
#2011-02-08|1318.80
#2011-02-09|1309.71
#2011-02-10|1302.38
#2011-02-11|1299.26
#2011-02-14|1309.36
#2011-02-15|1304.19
#2011-02-16|1319.72
#2011-02-17|1339.22
#2011-02-18|1334.47
#2011-02-21| .
#2011-02-22|1327.54
#2011-02-23|1316.48
#2011-02-24|1314.16
#2011-02-25|1331.78
#2011-02-28|1329.93
#2011-03-01|1341.81
#2011-03-02|1313.34
#2011-03-03|1309.25
#2011-03-04|1317.58
#2011-03-07|1306.24
#2011-03-08|1293.64
#2011-03-09|1304.40
#2011-03-10|1285.62
#2011-03-11|1283.56
#2011-03-14|1206.24
#2011-03-15|1109.18
#2011-03-16|1201.88
#2011-03-17|1211.31
#2011-03-18|1193.15
#2011-03-21|1193.30
#2011-03-22|1238.68
#2011-03-23|1228.66
#2011-03-24|1216.37
#2011-03-25|1228.18
#2011-03-28|1220.79
#2011-03-29|1218.97
#2011-03-30|1231.54
#2011-03-31|1234.36
#2011-04-01|1203.91
#2011-04-04|1210.95
#2011-04-05|1192.01
#2011-04-06|1168.15
#2011-04-07|1166.50
#2011-04-08|1174.56
#2011-04-11|1181.06
#2011-04-12|1173.54
#2011-04-13|1173.63
#2011-04-14|1187.64
#2011-04-15|1184.07
#2011-04-18|1188.99
#2011-04-19|1179.40
#2011-04-20|1185.18
#2011-04-21|1201.40
#2011-04-22| .
#2011-04-25|1194.32
#2011-04-26|1186.70
#2011-04-27|1168.24
#2011-04-28|1187.28
#2011-04-29|1191.96
#2011-05-02|1220.04
#2011-05-03|1223.51
#2011-05-04|1226.32
#2011-05-05|1236.67
#2011-05-06|1211.81
#2011-05-09|1208.27
#2011-05-10|1208.49
#2011-05-11|1202.95
#2011-05-12|1189.54
#2011-05-13|1183.34
#2011-05-16|1174.61
#2011-05-17|1168.36
#2011-05-18|1175.91
#2011-05-19|1161.15
#2011-05-20|1164.77
#2011-05-23|1152.41
#2011-05-24|1155.21
#2011-05-25|1153.39
#2011-05-26|1174.33
#2011-05-27|1170.34
#2011-05-30| .
#2011-05-31|1182.58
#2011-06-01|1190.86
#2011-06-02|1173.66
#2011-06-03|1168.76
#2011-06-06|1162.38
#2011-06-07|1164.35
#2011-06-08|1161.50
#2011-06-09|1154.22
#2011-06-10|1159.47
#2011-06-13|1157.73
#2011-06-14|1158.47
#2011-06-15|1158.05
#2011-06-16|1140.68
#2011-06-17|1136.33
#2011-06-20|1132.29
#2011-06-21|1140.17
#2011-06-22|1158.71
#2011-06-23|1141.45
#2011-06-24|1153.59
#2011-06-27|1133.39
#2011-06-28|1143.00
#2011-06-29|1160.94
#2011-06-30|1171.89
#2011-07-01|1174.07
#2011-07-04| .
#2011-07-05|1185.32
#2011-07-06|1204.71
#2011-07-07|1199.28
#2011-07-08|1214.90
#2011-07-11|1214.04
#2011-07-12|1209.57
#2011-07-13|1216.87
#2011-07-14|1202.20
#2011-07-15|1210.42
#2011-07-18|1209.58
#2011-07-19|1197.08
#2011-07-20|1200.06
#2011-07-21|1199.06
#2011-07-22|1211.93
#2011-07-25|1203.19
#2011-07-26|1214.05
#2011-07-27|1211.19
#2011-07-28|1205.75
#2011-07-29|1196.05
#2011-08-01|1214.79
#2011-08-02|1194.16
#2011-08-03|1175.55
#2011-08-04|1146.48
#2011-08-05|1125.97
#2011-08-08|1113.29
#2011-08-09|1097.59
#2011-08-10|1119.26
#2011-08-11|1112.77
#2011-08-12|1099.75
#2011-08-15|1125.48
#2011-08-16|1126.66
#2011-08-17|1130.39
#2011-08-18|1117.17
#2011-08-19|1103.70
#2011-08-22|1086.33
#2011-08-23|1110.01
#2011-08-24|1087.93
#2011-08-25|1089.32
#2011-08-26|1100.09
#2011-08-29|1111.09
#2011-08-30|1129.67
#2011-08-31|1141.75
#2011-09-01|1146.91
#2011-09-02|1136.91
#2011-09-05| .
#2011-09-06|1087.06
#2011-09-07|1107.23
#2011-09-08|1116.10
#2011-09-09|1118.26
#2011-09-12|1104.38
#2011-09-13|1100.35
#2011-09-14|1097.57
#2011-09-15|1103.86
#2011-09-16|1125.26
#2011-09-19|1132.18
#2011-09-20|1116.60
#2011-09-21|1116.83
#2011-09-22|1109.50
#2011-09-23|1110.22
#2011-09-26|1089.87
#2011-09-27|1110.38
#2011-09-28|1127.88
#2011-09-29|1137.93
#2011-09-30|1134.15
#2011-10-03|1124.42
#2011-10-04|1116.01
#2011-10-05|1106.90
#2011-10-06|1128.10
#2011-10-07|1118.59
#2011-10-10|1119.02
#2011-10-11|1136.99
#2011-10-12|1116.58
#2011-10-13|1136.52
#2011-10-14|1117.72
#2011-10-17|1152.40
#2011-10-18|1138.06
#2011-10-19|1133.71
#2011-10-20|1126.70
#2011-10-21|1140.42
#2011-10-24|1149.06
#2011-10-25|1147.81
#2011-10-26|1132.06
#2011-10-27|1154.78
#2011-10-28|1183.91
#2011-10-31|1146.03
#2011-11-01|1117.52
#2011-11-02|1094.15
#2011-11-03|1095.06
#2011-11-04|1099.56
#2011-11-07|1101.07
#2011-11-08|1089.54
#2011-11-09|1102.35
#2011-11-10|1079.95
#2011-11-11|1089.98
#2011-11-14|1100.32
#2011-11-15|1091.22
#2011-11-16|1081.92
#2011-11-17|1081.80
#2011-11-18|1074.19
#2011-11-21|1069.41
#2011-11-22|1065.95
#2011-11-23|1060.24
#2011-11-24| .
#2011-11-25|1047.12
#2011-11-28|1051.11
#2011-11-29|1071.43
#2011-11-30|1077.51
#2011-12-01|1076.65
#2011-12-02|1072.15
#2011-12-05|1082.70
#2011-12-06|1071.44
#2011-12-07|1091.35
#2011-12-08|1083.24
#2011-12-09|1066.72
#2011-12-12|1074.86
#2011-12-13|1065.57
#2011-12-14|1055.56
#2011-12-15|1042.27
#2011-12-16|1051.73
#2011-12-19|1035.21
#2011-12-20|1045.02
#2011-12-21|1047.53
#2011-12-22|1046.07
#2011-12-23|1045.93
#2011-12-26| .
#2011-12-27|1054.59
#2011-12-28|1047.03
#2011-12-29|1047.55
#2011-12-30|1069.49
#2012-01-02| .
#2012-01-03|1072.14
#2012-01-04|1092.15
#2012-01-05|1070.82
#2012-01-06|1065.68
#2012-01-09|1069.36
#2012-01-10|1075.40
#2012-01-11|1075.73
#2012-01-12|1067.99
#2012-01-13|1070.12
#2012-01-16| .
#2012-01-17|1069.14
#2012-01-18|1065.42
#2012-01-19|1063.61
#2012-01-20|1077.32
#2012-01-23|1080.24
#2012-01-24|1068.62
#2012-01-25|1077.89
#2012-01-26|1085.91
#2012-01-27|1088.25
#2012-01-30|1088.37
#2012-01-31|1084.15
#2012-02-01|1080.10
#2012-02-02|1074.65
#2012-02-03|1076.70
#2012-02-06|1092.51
#2012-02-07|1099.23
#2012-02-08|1111.80
#2012-02-09|1115.99
#2012-02-10|1103.41
#2012-02-13|1106.87
#2012-02-14|1095.62
#2012-02-15|1118.53
#2012-02-16|1111.90
#2012-02-17|1123.77
#2012-02-20| .
#2012-02-21|1123.54
#2012-02-22|1125.99
#2012-02-23|1134.90
#2012-02-24|1140.39
#2012-02-27|1149.76
#2012-02-28|1151.16
#2012-02-29|1140.48
#2012-03-01|1141.07
#2012-03-02|1130.67
#2012-03-05|1121.81
#2012-03-06|1123.35
#2012-03-07|1118.27
#2012-03-08|1125.45
#2012-03-09|1131.85
#2012-03-12|1133.45
#2012-03-13|1124.02
#2012-03-14|1130.12
#2012-03-15|1145.38
#2012-03-16|1148.87
#2012-03-19|1152.83
#2012-03-20|1148.35
#2012-03-21|1134.81
#2012-03-22|1154.91
#2012-03-23|1141.92
#2012-03-26|1136.11
#2012-03-27|1159.50
#2012-03-28|1179.21
#2012-03-29|1187.20
#2012-03-30|1177.32
#2012-04-02|1183.97
#2012-04-03|1174.84
#2012-04-04|1156.47
#2012-04-05|1154.67
#2012-04-06| .
#2012-04-09|1146.83
#2012-04-10|1143.94
#2012-04-11|1128.78
#2012-04-12|1134.27
#2012-04-13|1130.24
#2012-04-16|1124.97
#2012-04-17|1118.62
#2012-04-18|1122.76
#2012-04-19|1108.93
#2012-04-20|1107.60
#2012-04-23|1109.89
#2012-04-24|1107.96
#2012-04-25|1108.34
#2012-04-26|1125.16
#2012-04-27|1111.31
#2012-04-30|1119.73
#2012-05-01|1093.35
#2012-05-02|1098.40
#2012-05-03|1095.67
#2012-05-04|1102.53
#2012-05-07|1075.27
#2012-05-08|1079.77
#2012-05-09|1077.69
#2012-05-10|1066.40
#2012-05-11|1051.14
#2012-05-14|1049.37
#2012-05-15|1025.46
#2012-05-16|1010.36
#2012-05-17|1029.38
#2012-05-18|1004.55
#2012-05-21|1001.35
#2012-05-22|1001.95
#2012-05-23| 998.37
#2012-05-24| 998.75
#2012-05-25| 999.16
#2012-05-28| .
#2012-05-29|1010.39
#2012-05-30|1005.45
#2012-05-31|1014.72
#2012-06-01|1006.19
#2012-06-04| 992.77
#2012-06-05|1002.07
#2012-06-06|1007.21
#2012-06-07|1017.82
#2012-06-08| 995.87
#2012-06-11|1015.78
#2012-06-12|1009.57
#2012-06-13|1017.80
#2012-06-14|1024.84
#2012-06-15|1031.49
#2012-06-18|1049.46
#2012-06-19|1042.72
#2012-06-20|1059.53
#2012-06-21|1050.83
#2012-06-22|1049.16
#2012-06-25|1052.36
#2012-06-26|1050.13
#2012-06-27|1057.79
#2012-06-28|1081.70
#2012-06-29|1086.14
#2012-07-02|1088.03
#2012-07-03|1095.01
#2012-07-04| .
#2012-07-05|1082.28
#2012-07-06|1085.35
#2012-07-09|1075.88
#2012-07-10|1065.27
#2012-07-11|1059.26
#2012-07-12|1047.50
#2012-07-13|1051.75
#2012-07-16|1058.03
#2012-07-17|1050.26
#2012-07-18|1050.68
#2012-07-19|1062.10
#2012-07-20|1046.93
#2012-07-23|1029.98
#2012-07-24|1030.47
#2012-07-25|1012.45
#2012-07-26|1023.98
#2012-07-27|1032.24
#2012-07-30|1043.70
#2012-07-31|1054.12
#2012-08-01|1052.11
#2012-08-02|1053.87
#2012-08-03|1028.23
#2012-08-06|1045.31
#2012-08-07|1044.57
#2012-08-08|1053.22
#2012-08-09|1056.99
#2012-08-10|1056.95
#2012-08-13|1054.82
#2012-08-14|1053.59
#2012-08-15|1036.84
#2012-08-16|1058.68
#2012-08-17|1055.32
#2012-08-20|1057.93
#2012-08-21|1056.94
#2012-08-22|1053.53
#2012-08-23|1070.68
#2012-08-24|1056.94
#2012-08-27|1058.71
#2012-08-28|1051.37
#2012-08-29|1059.23
#2012-08-30|1061.31
#2012-08-31|1045.13
#2012-09-03| .
#2012-09-04|1036.25
#2012-09-05|1023.69
#2012-09-06|1021.13
#2012-09-07|1039.95
#2012-09-10|1031.52
#2012-09-11|1036.14
#2012-09-12|1049.38
#2012-09-13|1055.82
#2012-09-14|1058.24
#2012-09-17|1051.66
#2012-09-18|1061.24
#2012-09-19|1075.12
#2012-09-20|1060.31
#2012-09-21|1069.09
#2012-09-24|1071.14
#2012-09-25|1081.67
#2012-09-26|1071.04
#2012-09-27|1077.57
#2012-09-28|1069.64
#2012-10-01|1055.46
#2012-10-02|1056.84
#2012-10-03|1045.21
#2012-10-04|1051.09
#2012-10-05|1052.85
#2012-10-08|1060.05
#2012-10-09|1039.74
#2012-10-10|1013.79
#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|1048.72
#2012-10-19|1042.44
#2012-10-22|1038.13
#2012-10-23|1041.37
#2012-10-24|1036.79
#2012-10-25|1037.84
#2012-10-26|1032.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1027.72
#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| 985.29
#2012-11-09| 984.96
#2012-11-12| 972.98
#2012-11-13| 972.21
#2012-11-14| 967.80
#2012-11-15| 960.44
#2012-11-16| 980.78
#2012-11-19|1001.17
#2012-11-20| 981.30
#2012-11-21| 978.93
#2012-11-22| .
#2012-11-23| 989.15
#2012-11-26| 995.44
#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|1022.90
#2012-12-24|1014.75
#2012-12-25|1018.81
#2012-12-26|1023.66
#2012-12-27|1024.41
#2012-12-28|1030.63
#2012-12-31|1026.22
#2013-01-01|1026.22
#2013-01-02|1017.92
#2013-01-03|1021.79
#2013-01-04|1033.18
#2013-01-07|1037.61
#2013-01-08|1036.42
#2013-01-09|1029.10
#2013-01-10|1040.35
#2013-01-11|1049.26
#2013-01-14|1047.26
#2013-01-15|1062.71
#2013-01-16|1049.64
#2013-01-17|1050.39
#2013-01-18|1070.27
#2013-01-21|1067.64
#2013-01-22|1076.64
#2013-01-23|1069.92
#2013-01-24|1057.72
#2013-01-25|1075.10
#2013-01-28|1089.01
#2013-01-29|1090.82
#2013-01-30|1097.10
#2013-01-31|1092.84
#2013-02-01|1076.24
#2013-02-04|1102.47
#2013-02-05|1089.03
#2013-02-06|1119.79
#2013-02-07|1110.58
#2013-02-08|1086.66
#2013-02-11|1078.58
#2013-02-12|1082.81
#2013-02-13|1065.21
#2013-02-14|1071.64
#2013-02-15|1054.42
#2013-02-18|1071.09
#2013-02-19|1081.45
#2013-02-20|1087.31
#2013-02-21|1084.91
#2013-02-22|1080.73
#2013-02-25|1090.85
#2013-02-26|1100.16
#2013-02-27|1096.23
#2013-02-28|1105.08
#2013-03-01|1109.21
#2013-03-04|1124.84
#2013-03-05|1116.39
#2013-03-06|1128.28
#2013-03-07|1118.84
#2013-03-08|1121.69
#2013-03-11|1126.63
#2013-03-12|1127.56
#2013-03-13|1139.43
#2013-03-14|1138.15
#2013-03-15|1171.70
#2013-03-18|1150.23
#2013-03-19|1166.56
#2013-03-20|1158.56
#2013-03-21|1174.68
#2013-03-22|1159.40
#2013-03-25|1171.90
#2013-03-26|1167.80
#2013-03-27|1178.16
#2013-03-28|1172.73
#2013-03-29|1170.75
#2013-04-01|1141.36
#2013-04-02|1129.92
#2013-04-03|1159.61
#2013-04-04|1141.07
#2013-04-05|1149.60
#2013-04-08|1166.28
#2013-04-09|1168.24
#2013-04-10|1189.89
#2013-04-11|1214.38
#2013-04-12|1220.73
#2013-04-15|1227.62
#2013-04-16|1223.85
#2013-04-17|1232.58
#2013-04-18|1207.83
#2013-04-19|1202.01
#2013-04-22|1223.55
#2013-04-23|1224.26
#2013-04-24|1240.96
#2013-04-25|1239.61
#2013-04-26|1256.29
#2013-04-29|1250.27
#2013-04-30|1278.19
#2013-05-01|1271.79
#2013-05-02|1255.37
#2013-05-03|1243.69
#2013-05-06|1239.06
#2013-05-07|1273.60
#2013-05-08|1280.30
#2013-05-09|1259.46
#2013-05-10|1261.14
#2013-05-13|1281.62
#2013-05-14|1290.34
#2013-05-15|1323.84
#2013-05-16|1319.79
#2013-05-17|1301.29
#2013-05-20|1331.57
#2013-05-21|1328.14
#2013-05-22|1326.69
#2013-05-23|1269.35
#2013-05-24|1283.63
#2013-05-27|1253.38
#2013-05-28|1239.85
#2013-05-29|1270.04
#2013-05-30|1225.07
#2013-05-31|1226.49
#2013-06-03|1205.33
#2013-06-04|1225.06
#2013-06-05|1225.77
#2013-06-06|1187.50
#2013-06-07|1182.88
#2013-06-10|1229.60
#2013-06-11|1251.61
#2013-06-12|1259.78
#2013-06-13|1219.28
#2013-06-14|1229.75
#2013-06-17|1271.79
#2013-06-18|1265.69
#2013-06-19|1286.45
#2013-06-20|1223.46
#2013-06-21|1232.79
#2013-06-24|1225.09
#2013-06-25|1213.09
#2013-06-26|1207.73
#2013-06-27|1220.02
#2013-06-28|1250.61
#2013-07-01|1268.09
#2013-07-02|1283.01
#2013-07-03|1287.57
#2013-07-04|1279.84
#2013-07-05|1279.09
#2013-07-08|1253.82
#2013-07-09|1274.23
#2013-07-10|1284.70
#2013-07-11|1296.44
#2013-07-12|1294.11
#2013-07-15|1288.28
#2013-07-16|1311.35
#2013-07-17|1311.68
#2013-07-18|1308.19
#2013-07-19|1305.03
#2013-07-22|1328.40
#2013-07-23|1329.87
#2013-07-24|1316.41
#2013-07-25|1302.23
#2013-07-26|1295.00
#2013-07-29|1255.13
#2013-07-30|1274.78
#2013-07-31|1250.41
#2013-08-01|1274.40
#2013-08-02|1308.29
#2013-08-05|1298.83
#2013-08-06|1321.72
#2013-08-07|1289.63
#2013-08-08|1271.66
#2013-08-09|1262.83
#2013-08-12|1247.80
#2013-08-13|1253.00
#2013-08-14|1274.26
#2013-08-15|1256.78
#2013-08-16|1248.96
#2013-08-19|1256.21
#2013-08-20|1238.96
#2013-08-21|1235.35
#2013-08-22|1220.32
#2013-08-23|1241.17
#2013-08-26|1243.32
#2013-08-27|1258.78
#2013-08-28|1234.73
#2013-08-29|1222.13
#2013-08-30|1214.60
#2013-09-02|1208.86
#2013-09-03|1234.84
#2013-09-04|1242.37
#2013-09-05|1232.77
#2013-09-06|1234.95
#2013-09-09|1238.80
#2013-09-10|1245.92
#2013-09-11|1254.74
#2013-09-12|1258.36
#2013-09-13|1257.61
#2013-09-16|1264.55
#2013-09-17|1257.68
#2013-09-18|1274.29
#2013-09-19|1285.04
#2013-09-20|1293.59
#2013-09-23|1305.78
#2013-09-24|1298.98
#2013-09-25|1296.78
#2013-09-26|1312.04
#2013-09-27|1323.58
#2013-09-30|1306.74
#2013-10-01|1306.76
#2013-10-02|1295.17
#2013-10-03|1288.10
#2013-10-04|1277.38
#2013-10-07|1266.06
#2013-10-08|1262.41
#2013-10-09|1269.88
#2013-10-10|1273.15
#2013-10-11|1287.95
#2013-10-14|1290.45
#2013-10-15|1286.81
#2013-10-16|1278.49
#2013-10-17|1301.42
#2013-10-18|1300.74
#2013-10-21|1306.81
#2013-10-22|1307.07
#2013-10-23|1298.99
#2013-10-24|1307.18
#2013-10-25|1281.36
#2013-10-28|1302.67
#2013-10-29|1295.64
#2013-10-30|1308.45
#2013-10-31|1307.03
#2013-11-01|1282.40
#2013-11-04|1284.67
#2013-11-05|1282.92
#2013-11-06|1289.38
#2013-11-07|1276.09
#2013-11-08|1263.07
#2013-11-11|1268.07
#2013-11-12|1282.56
#2013-11-13|1282.91
#2013-11-14|1295.42
#2013-11-15|1323.51
#2013-11-18|1328.24
#2013-11-19|1322.13
#2013-11-20|1325.56
#2013-11-21|1325.92
#2013-11-22|1321.78
#2013-11-25|1326.05
#2013-11-26|1318.34
#2013-11-27|1306.48
#2013-11-28|1314.68
#2013-11-29|1311.01
#2013-12-02|1306.87
#2013-12-03|1318.51
#2013-12-04|1294.79
#2013-12-05|1292.70
#2013-12-06|1290.36
#2013-12-09|1307.26
#2013-12-10|1307.68
#2013-12-11|1306.45
#2013-12-12|1290.42
#2013-12-13|1286.55
#2013-12-16|1269.16
#2013-12-17|1280.03
#2013-12-18|1288.51
#2013-12-19|1287.59
#2013-12-20|1284.15
#2013-12-23|1285.39
#2013-12-24|1268.64
#2013-12-25|1270.77
#2013-12-26|1281.93
#2013-12-27|1288.19
#2013-12-30|1296.03
#2013-12-31|1295.17
#2014-01-01|1295.17
#2014-01-02|1296.15
#2014-01-03|1302.98
#2014-01-06|1300.44
#2014-01-07|1292.10
#2014-01-08|1309.17
#2014-01-09|1304.18
#2014-01-10|1319.69
#2014-01-13|1329.64
#2014-01-14|1298.08
#2014-01-15|1309.68
#2014-01-16|1314.37
#2014-01-17|1308.85
#2014-01-20|1302.36
#2014-01-21|1299.76
#2014-01-22|1302.07
#2014-01-23|1301.05
#2014-01-24|1295.71
#2014-01-27|1262.22
#2014-01-28|1249.32
#2014-01-29|1288.46
#2014-01-30|1248.42
#2014-01-31|1264.30
#2014-02-03|1251.34
#2014-02-04|1187.89
#2014-02-05|1232.00
#2014-02-06|1210.83
#2014-02-07|1227.42
#2014-02-10|1255.08
#2014-02-11|1250.73
#2014-02-12|1269.01
#2014-02-13|1253.36
#2014-02-14|1242.31
#2014-02-17|1249.72
#2014-02-18|1274.55
#2014-02-19|1273.10
#2014-02-20|1251.26
#2014-02-21|1276.79
#2014-02-24|1286.00
#2014-02-25|1301.60
#2014-02-26|1302.65
#2014-02-27|1294.11
#2014-02-28|1289.67
#2014-03-03|1284.98
#2014-03-04|1280.60
#2014-03-05|1288.12
#2014-03-06|1289.09
#2014-03-07|1293.99
#2014-03-10|1289.33
#2014-03-11|1290.48
#2014-03-12|1269.53
#2014-03-13|1276.32
#2014-03-14|1239.14
#2014-03-17|1226.32
#2014-03-18|1235.82
#2014-03-19|1235.54
#2014-03-20|1207.25
#2014-03-21|1207.43
#2014-03-24|1242.49
#2014-03-25|1241.78
#2014-03-26|1253.55
#2014-03-27|1267.71
#2014-03-28|1268.62
#2014-03-31|1288.35
#2014-04-01|1284.80
#2014-04-02|1284.39
#2014-04-03|1290.41
#2014-04-04|1294.87
#2014-04-07|1281.34
#2014-04-08|1271.08
#2014-04-09|1251.64
#2014-04-10|1253.42
#2014-04-11|1237.46
#2014-04-14|1232.17
#2014-04-15|1239.97
#2014-04-16|1260.53
#2014-04-17|1257.19
#2014-04-18|1263.36
#2014-04-21|1261.84
#2014-04-22|1257.36
#2014-04-23|1274.37
#2014-04-24|1268.08
#2014-04-25|1271.72
#2014-04-28|1254.75
#2014-04-29|1255.24
#2014-04-30|1264.51
#2014-05-01|1276.37
#2014-05-02|1271.95
#2014-05-05|1273.57
#2014-05-06|1280.60
#2014-05-07|1259.28
#2014-05-08|1265.34
#2014-05-09|1271.23
#2014-05-12|1263.23
#2014-05-13|1283.18
#2014-05-14|1291.86
#2014-05-15|1284.67
#2014-05-16|1264.47
#2014-05-19|1260.70
#2014-05-20|1259.55
#2014-05-21|1256.54
#2014-05-22|1274.46
#2014-05-23|1277.19
#2014-05-26|1294.26
#2014-05-27|1293.27
#2014-05-28|1301.16
#2014-05-29|1307.68
#2014-05-30|1300.75
#2014-06-02|1318.24
#2014-06-03|1319.23
#2014-06-04|1321.10
#2014-06-05|1321.25
#2014-06-06|1321.64
#2014-06-09|1327.79
#2014-06-10|1329.89
#2014-06-11|1347.12
#2014-06-12|1352.58
#2014-06-13|1356.96
#2014-06-16|1350.17
#2014-06-17|1355.79
#2014-06-18|1366.29
#2014-06-19|1388.60
#2014-06-20|1385.56
#2014-06-23|1384.66
#2014-06-24|1386.00
#2014-06-25|1384.10
#2014-06-26|1385.31
#2014-06-27|1374.60
#2014-06-30|1386.05
#2014-07-01|1398.02
#2014-07-02|1396.32
#2014-07-03|1390.83
#2014-07-04|1396.70
#2014-07-07|1395.68
#2014-07-08|1398.89
#2014-07-09|1394.33
#2014-07-10|1390.47
#2014-07-11|1387.62
#2014-07-14|1394.23
#2014-07-15|1400.52
#2014-07-16|1399.44
#2014-07-17|1400.39
#2014-07-18|1391.45
#2014-07-21|1392.41
#2014-07-22|1404.25
#2014-07-23|1403.66
#2014-07-24|1395.40
#2014-07-25|1408.50
#2014-07-28|1409.48
#2014-07-29|1406.95
#2014-07-30|1409.85
#2014-07-31|1397.61
#2014-08-01|1393.94
#2014-08-04|1390.38
#2014-08-05|1372.74
#2014-08-06|1367.54
#2014-08-07|1368.65
#2014-08-08|1344.00
#2014-08-11|1376.59
#2014-08-12|1380.80
#2014-08-13|1382.99
#2014-08-14|1395.83
#2014-08-15|1402.67
#2014-08-18|1405.42
#2014-08-19|1411.20
#2014-08-20|1404.71
#2014-08-21|1405.17
#2014-08-22|1394.11
#2014-08-25|1406.04
#2014-08-26|1396.62
#2014-08-27|1395.86
#2014-08-28|1393.18
#2014-08-29|1389.66
#2014-09-01|1387.78
#2014-09-02|1386.17
#2014-09-03|1394.12
#2014-09-04|1387.00
#2014-09-05|1385.82
#2014-09-08|1377.02
#2014-09-09|1359.76
#2014-09-10|1361.75
#2014-09-11|1361.10
#2014-09-12|1355.65
#2014-09-15|1357.29
#2014-09-16|1358.13
#2014-09-17|1350.57
#2014-09-18|1332.52
#2014-09-19|1330.83
#2014-09-22|1325.73
#2014-09-23|1327.31
#2014-09-24|1321.23
#2014-09-25|1342.57
#2014-09-26|1333.73
#2014-09-29|1341.77
#2014-09-30|1333.36
#2014-10-01|1326.09
#2014-10-02|1305.79
#2014-10-03|1298.19
#2014-10-06|1323.90
#2014-10-07|1328.53
#2014-10-08|1316.82
#2014-10-09|1309.19
#2014-10-10|1293.26
#2014-10-13|1300.00
#2014-10-14|1271.98
#2014-10-15|1288.42
#2014-10-16|1263.65
#2014-10-17|1241.83
#2014-10-20|1285.89
#2014-10-21|1273.54
#2014-10-22|1301.31
#2014-10-23|1287.22
#2014-10-24|1293.11
#2014-10-27|1307.00
#2014-10-28|1301.83
#2014-10-29|1319.64
#2014-10-30|1325.05
#2014-10-31|1333.64
#2014-11-03|1309.29
#2014-11-04|1361.77
#2014-11-05|1352.95
#2014-11-06|1334.41
#2014-11-07|1340.18
#2014-11-10|1342.60
#2014-11-11|1345.99
#2014-11-12|1352.84
#2014-11-13|1357.29
#2014-11-14|1361.45
#2014-11-17|1327.12
#2014-11-18|1356.53
#2014-11-19|1346.19
#2014-11-20|1343.13
#2014-11-21|1354.96
#2014-11-24|1345.46
#2014-11-25|1364.76
#2014-11-26|1358.74
#2014-11-27|1348.12
#2014-11-28|1355.93
#2014-12-01|1375.77
#2014-12-02|1361.38
#2014-12-03|1359.90
#2014-12-04|1369.91
#2014-12-05|1353.13
#2014-12-08|1350.01
#2014-12-09|1361.19
#2014-12-10|1340.02
#2014-12-11|1321.69
#2014-12-12|1333.52
#2014-12-15|1318.35
#2014-12-16|1304.18
#2014-12-17|1283.41
#2014-12-18|1290.80
#2014-12-19|1308.64
#2014-12-22|1305.61
#2014-12-23|1297.12
#2014-12-24|1315.72
#2014-12-25|1314.89
#2014-12-26|1319.19
#2014-12-29|1316.69
#2014-12-30|1309.18
#2014-12-31|1303.50
#2015-01-01|1303.50
#2015-01-02|1300.14
#2015-01-05|1297.72
#2015-01-06|1271.37
#2015-01-07|1266.90
#2015-01-08|1279.07
#2015-01-09|1291.23
#2015-01-12|1293.62
#2015-01-13|1290.94
#2015-01-14|1286.54
#2015-01-15|1302.43
#2015-01-16|1276.43
#2015-01-19|1282.17
#2015-01-20|1304.01
#2015-01-21|1312.47
#2015-01-22|1314.42
#2015-01-23|1326.88
#2015-01-26|1319.15
#2015-01-27|1344.83
#2015-01-28|1351.20
#2015-01-29|1322.09
#2015-01-30|1333.98
#2015-02-02|1325.96
#2015-02-03|1312.43
#2015-02-04|1330.37
#2015-02-05|1345.84
#2015-02-06|1342.19
#2015-02-09|1345.01
#2015-02-10|1343.35
#2015-02-11|1331.02
#2015-02-12|1377.53
#2015-02-13|1382.17
#2015-02-16|1386.17
#2015-02-17|1384.58
#2015-02-18|1398.92
#2015-02-19|1410.80
#2015-02-20|1414.36
#2015-02-23|1413.70
#2015-02-24|1419.21
#2015-02-25|1426.78
#2015-02-26|1434.84
#2015-02-27|1448.30
#2015-03-02|1441.30
#2015-03-03|1457.86
#2015-03-04|1448.03
#2015-03-05|1450.64
#2015-03-06|1460.08
#2015-03-09|1451.32
#2015-03-10|1441.20
#2015-03-11|1434.73
#2015-03-12|1448.51
#2015-03-13|1457.77
#2015-03-16|1449.37
#2015-03-17|1472.26
#2015-03-18|1504.80
#2015-03-19|1508.71
#2015-03-20|1510.29
#2015-03-23|1524.60
#2015-03-24|1517.05
#2015-03-25|1528.11
#2015-03-26|1509.88
#2015-03-27|1519.66
#2015-03-30|1516.38
#2015-03-31|1503.76
#2015-04-01|1501.81
#2015-04-02|1517.60
#2015-04-03|1553.34
#2015-04-06|1558.35
#2015-04-07|1556.30
#2015-04-08|1570.29
#2015-04-09|1578.05
#2015-04-10|1579.13
#2015-04-13|1582.93
#2015-04-14|1603.97
#2015-04-15|1602.85
#2015-04-16|1604.01
#2015-04-17|1583.39
#2015-04-20|1583.63
#2015-04-21|1604.32
#2015-04-22|1620.31
#2015-04-23|1632.57
#2015-04-24|1636.83
#2015-04-27|1639.64
#2015-04-28|1646.65
#2015-04-29|1644.78
#2015-04-30|1592.89
#2015-05-01|1585.18
#2015-05-04|1584.65
#2015-05-05|1586.63
#2015-05-06|1595.01
#2015-05-07|1572.43
#2015-05-08|1580.26
#2015-05-11|1586.29
#2015-05-12|1602.44
#2015-05-13|1623.99
#2015-05-14|1610.97
#2015-05-15|1625.09
#2015-05-18|1629.73
#2015-05-19|1638.92
#2015-05-20|1641.52
#2015-05-21|1648.86
#2015-05-22|1644.11
#2015-05-25|1658.46
#2015-05-26|1633.61
#2015-05-27|1618.26
#2015-05-28|1613.39
#2015-05-29|1613.13
#2015-06-01|1612.88
#2015-06-02|1617.62
#2015-06-03|1605.86
#2015-06-04|1603.78
#2015-06-05|1581.74
#2015-06-08|1579.13
#2015-06-09|1564.25
#2015-06-10|1581.30
#2015-06-11|1591.36
#2015-06-12|1599.27
#2015-06-15|1595.60
#2015-06-16|1589.41
#2015-06-17|1572.86
#2015-06-18|1571.83
#2015-06-19|1591.58
#2015-06-22|1599.47
#2015-06-23|1620.21
#2015-06-24|1619.42
#2015-06-25|1629.29
#2015-06-26|1621.15
#2015-06-29|1592.40
#2015-06-30|1582.37
#2015-07-01|1590.51
#2015-07-02|1597.06
#2015-07-03|1602.39
#2015-07-06|1572.92
#2015-07-07|1597.27
#2015-07-08|1559.24
#2015-07-09|1556.66
#2015-07-10|1542.73
#2015-07-13|1572.03
#2015-07-14|1588.89
#2015-07-15|1595.31
#2015-07-16|1605.24
#2015-07-17|1616.91
#2015-07-20|1613.14
#2015-07-21|1634.33
#2015-07-22|1617.52
#2015-07-23|1639.29
#2015-07-24|1649.52
#2015-07-27|1632.56
#2015-07-28|1616.63
#2015-07-29|1625.45
#2015-07-30|1613.23
#2015-07-31|1617.55
#2015-08-03|1622.10
#2015-08-04|1621.01
#2015-08-05|1605.69
#2015-08-06|1610.06
#2015-08-07|1623.01
#2015-08-10|1651.20
#2015-08-11|1651.68
#2015-08-12|1630.56
#2015-08-13|1623.69
#2015-08-14|1628.74
#2015-08-17|1639.52
#2015-08-18|1639.36
#2015-08-19|1617.84
#2015-08-20|1594.45
#2015-08-21|1559.01
#2015-08-24|1510.26
#2015-08-25|1457.73
#2015-08-26|1520.31
#2015-08-27|1529.92
#2015-08-28|1570.06
#2015-08-31|1569.24
#2015-09-01|1523.20
#2015-09-02|1512.70
#2015-09-03|1522.70
#2015-09-04|1496.31
#2015-09-07|1491.47
#2015-09-08|1444.67
#2015-09-09|1526.73
#2015-09-10|1509.82
#2015-09-11|1521.23
#2015-09-14|1517.47
#2015-09-15|1515.82
#2015-09-16|1510.23
#2015-09-17|1530.65
#2015-09-18|1501.84
#2015-09-21|1494.74
#2015-09-22|1500.84
#2015-09-23|1495.11
#2015-09-24|1480.70
#2015-09-25|1495.95
#2015-09-28|1507.62
#2015-09-29|1433.40
#2015-09-30|1460.69
#2015-10-01|1487.84
#2015-10-02|1507.07
#2015-10-05|1518.41
#2015-10-06|1531.35
#2015-10-07|1545.63
#2015-10-08|1533.02
#2015-10-09|1566.49
#2015-10-12|1571.72
#2015-10-13|1575.35
#2015-10-14|1544.99
#2015-10-15|1579.41
#2015-10-16|1585.14
#2015-10-19|1585.79
#2015-10-20|1576.58
#2015-10-21|1600.74
#2015-10-22|1588.65
#2015-10-23|1608.91
#2015-10-26|1630.82
#2015-10-27|1622.78
#2015-10-28|1614.53
#2015-10-29|1600.52
#2015-10-30|1621.32
#2015-11-02|1587.06
#2015-11-03|1580.51
#2015-11-04|1579.14
#2015-11-05|1597.94
#2015-11-06|1584.83
#2015-11-09|1606.58
#2015-11-10|1601.47
#2015-11-11|1616.07
#2015-11-12|1612.77
#2015-11-13|1608.82
#2015-11-16|1586.51
#2015-11-17|1584.08
#2015-11-18|1585.58
#2015-11-19|1615.31
#2015-11-20|1628.88
#2015-11-23|1626.63
#2015-11-24|1644.54
#2015-11-25|1628.50
#2015-11-26|1641.72
#2015-11-27|1626.41
#2015-11-30|1596.99
#2015-12-01|1609.18
#2015-12-02|1601.50
#2015-12-03|1604.88
#2015-12-04|1573.65
#2015-12-07|1585.99
#2015-12-08|1570.23
#2015-12-09|1561.06
#2015-12-10|1554.64
#2015-12-11|1561.12
#2015-12-14|1551.07
#2015-12-15|1509.87
#2015-12-16|1547.14
#2015-12-17|1562.72
#2015-12-18|1545.42
#2015-12-21|1538.68
#2015-12-22|1541.88
#2015-12-23|1540.67
#2015-12-24|1541.54
#2015-12-25|1541.96
#2015-12-28|1552.16
#2015-12-29|1565.14
#2015-12-30|1575.81
#2015-12-31|1579.41
#2016-01-01|1579.41
#2016-01-04|1551.70
#2016-01-05|1542.93
#2016-01-06|1532.47
#2016-01-07|1516.84
#2016-01-08|1508.83
#2016-01-11|1513.59
#2016-01-12|1452.74
#2016-01-13|1494.87
#2016-01-14|1456.91
#2016-01-15|1466.47
#2016-01-18|1456.23
#2016-01-19|1457.54
#2016-01-20|1418.58
#2016-01-21|1374.61
#2016-01-22|1439.11
#2016-01-25|1474.14
#2016-01-26|1443.66
#2016-01-27|1471.36
#2016-01-28|1469.38
#2016-01-29|1501.75
#2016-02-01|1564.98
#2016-02-02|1559.33
#2016-02-03|1544.92
#2016-02-04|1528.78
#2016-02-05|1520.13
#2016-02-08|1549.29
#2016-02-09|1474.76
#2016-02-10|1430.14
#2016-02-11|1464.02
#2016-02-12|1376.66
#2016-02-15|1469.72
#2016-02-16|1477.17
#2016-02-17|1455.12
#2016-02-18|1509.39
#2016-02-19|1502.39
#2016-02-22|1522.12
#2016-02-23|1521.60
#2016-02-24|1518.37
#2016-02-25|1529.57
#2016-02-26|1517.29
#2016-02-29|1513.49
#2016-03-01|1516.16
#2016-03-02|1564.98
#2016-03-03|1575.01
#2016-03-04|1575.77
#2016-03-07|1556.50
#2016-03-08|1561.19
#2016-03-09|1547.51
#2016-03-10|1569.62
#2016-03-11|1569.97
#2016-03-14|1583.82
#2016-03-15|1591.94
#2016-03-16|1582.87
#2016-03-17|1617.92
#2016-03-18|1614.39
#2016-03-21|1611.21
#2016-03-22|1633.98
#2016-03-23|1610.68
#2016-03-24|1613.07
#2016-03-25|1624.35
#2016-03-28|1635.82
#2016-03-29|1645.63
#2016-03-30|1644.67
#2016-03-31|1626.09
#2016-04-01|1570.12
#2016-04-04|1600.37
#2016-04-05|1583.75
#2016-04-06|1586.73
#2016-04-07|1618.22
#2016-04-08|1634.26
#2016-04-11|1635.10
#2016-04-12|1635.40
#2016-04-13|1657.19
#2016-04-14|1691.37
#2016-04-15|1689.23
#2016-04-18|1635.97
#2016-04-19|1676.89
#2016-04-20|1687.86
#2016-04-21|1710.25
#2016-04-22|1666.93
#2016-04-25|1651.89
#2016-04-26|1648.21
#2016-04-27|1642.81
#2016-04-28|1636.75
#2016-04-29|1660.69
#2016-05-02|1613.27
#2016-05-03|1618.20
#2016-05-04|1607.61
#2016-05-05|1600.42
#2016-05-06|1606.12
#2016-05-09|1591.91
#2016-05-10|1622.97
#2016-05-11|1632.30
#2016-05-12|1640.66
#2016-05-13|1628.76
#2016-05-16|1641.08
#2016-05-17|1650.02
#2016-05-18|1646.32
#2016-05-19|1641.80
#2016-05-20|1639.26
#2016-05-23|1644.31
#2016-05-24|1623.64
#2016-05-25|1640.42
#2016-05-26|1647.21
#2016-05-27|1649.84
#2016-05-30|1651.47
#2016-05-31|1667.89
#2016-06-01|1664.81
#2016-06-02|1652.78
#2016-06-03|1693.06
#2016-06-06|1680.04
#2016-06-07|1691.46
#2016-06-08|1715.48
#2016-06-09|1705.87
#2016-06-10|1687.86
#2016-06-13|1641.90
#2016-06-14|1626.06
#2016-06-15|1636.02
#2016-06-16|1623.06
#2016-06-17|1622.79
#2016-06-20|1651.22
#2016-06-21|1677.86
#2016-06-22|1658.75
#2016-06-23|1652.26
#2016-06-24|1592.30
#2016-06-27|1635.19
#2016-06-28|1629.04
#2016-06-29|1661.61
#2016-06-30|1660.56
#2016-07-01|1672.53
#2016-07-04|1695.45
#2016-07-05|1708.97
#2016-07-06|1699.40
#2016-07-07|1690.11
#2016-07-08|1683.29
#2016-07-11|1725.43
#2016-07-12|1734.65
#2016-07-13|1734.47
#2016-07-14|1753.94
#2016-07-15|1753.30
#2016-07-18|1752.30
#2016-07-19|1787.11
#2016-07-20|1758.79
#2016-07-21|1772.35
#2016-07-22|1762.05
#2016-07-25|1720.30
#2016-07-26|1727.01
#2016-07-27|1717.79
#2016-07-28|1700.69
#2016-07-29|1755.59
#2016-08-01|1742.36
#2016-08-02|1751.71
#2016-08-03|1719.84
#2016-08-04|1725.94
#2016-08-05|1716.90
#2016-08-08|1721.68
#2016-08-09|1763.94
#2016-08-10|1778.90
#2016-08-11|1777.85
#2016-08-12|1791.11
#2016-08-15|1779.97
#2016-08-16|1764.25
#2016-08-17|1769.81
#2016-08-18|1751.73
#2016-08-19|1740.95
#2016-08-22|1758.50
#2016-08-23|1760.26
#2016-08-24|1769.77
#2016-08-25|1764.89
#2016-08-26|1749.82
#2016-08-29|1743.35
#2016-08-30|1728.90
#2016-08-31|1738.62
#2016-09-01|1755.20
#2016-09-02|1752.77
#2016-09-05|1763.85
#2016-09-06|1807.52
#2016-09-07|1819.97
#2016-09-08|1832.85
#2016-09-09|1805.52
#2016-09-12|1793.08
#2016-09-13|1790.67
#2016-09-14|1776.12
#2016-09-15|1769.54
#2016-09-16|1777.30
#2016-09-19|1785.68
#2016-09-20|1796.15
#2016-09-21|1848.62
#2016-09-22|1846.97
#2016-09-23|1847.27
#2016-09-26|1846.70
#2016-09-27|1865.17
#2016-09-28|1855.25
#2016-09-29|1851.02
#2016-09-30|1832.78
#2016-10-03|1842.08
#2016-10-04|1828.70
#2016-10-05|1827.34
#2016-10-06|1813.88
#2016-10-07|1820.28
#2016-10-10|1812.46
#2016-10-11|1817.60
#2016-10-12|1792.75
#2016-10-13|1807.19
#2016-10-14|1796.51
#2016-10-17|1809.94
#2016-10-18|1812.28
#2016-10-19|1817.46
#2016-10-20|1818.68
#2016-10-21|1799.77
#2016-10-24|1791.22
#2016-10-25|1800.06
#2016-10-26|1812.06
#2016-10-27|1801.19
#2016-10-28|1796.87
#2016-10-31|1809.32
#2016-11-01|1807.90
#2016-11-02|1809.48
#2016-11-03|1810.71
#2016-11-04|1774.19
#2016-11-07|1767.71
#2016-11-08|1764.98
#2016-11-09|1691.50
#2016-11-10|1736.18
#2016-11-11|1712.84
#2016-11-14|1704.57
#2016-11-15|1694.47
#2016-11-16|1695.11
#2016-11-17|1708.94
#2016-11-18|1690.43
#2016-11-21|1709.28
#2016-11-22|1712.85
#2016-11-23|1688.20
#2016-11-24|1696.36
#2016-11-25|1710.04
#2016-11-28|1727.00
#2016-11-29|1724.98
#2016-11-30|1712.90
#2016-12-01|1711.51
#2016-12-02|1696.23
#2016-12-05|1679.70
#2016-12-06|1696.87
#2016-12-07|1707.27
#2016-12-08|1719.53
#2016-12-09|1725.00
#2016-12-12|1727.75
#2016-12-13|1743.73
#2016-12-14|1739.84
#2016-12-15|1684.61
#2016-12-16|1687.08
#2016-12-19|1705.94
#2016-12-20|1690.32
#2016-12-21|1684.90
#2016-12-22|1686.41
#2016-12-23|1690.36
#2016-12-26|1696.90
#2016-12-27|1688.84
#2016-12-28|1692.70
#2016-12-29|1697.29
#2016-12-30|1693.94
#2017-01-02|1693.94
#2017-01-03|1673.99
#2017-01-04|1709.77
#2017-01-05|1740.61
#2017-01-06|1734.84
#2017-01-09|1735.07
#2017-01-10|1744.69
#2017-01-11|1733.74
#2017-01-12|1761.22
#2017-01-13|1749.83
#2017-01-16|1745.17
#2017-01-17|1739.75
#2017-01-18|1735.82
#2017-01-19|1714.66
#2017-01-20|1719.95
#2017-01-23|1728.65
#2017-01-24|1718.61
#2017-01-25|1726.82
#2017-01-26|1731.26
#2017-01-27|1728.40
#2017-01-30|1744.59
#2017-01-31|1738.08
#2017-02-01|1725.23
#2017-02-02|1721.83
#2017-02-03|1748.87
#2017-02-06|1753.73
#2017-02-07|1743.11
#2017-02-08|1756.54
#2017-02-09|1735.34
#2017-02-10|1750.10
#2017-02-13|1752.34
#2017-02-14|1722.85
#2017-02-15|1726.65
#2017-02-16|1742.89
#2017-02-17|1748.70
#2017-02-20|1739.20
#2017-02-21|1738.46
#2017-02-22|1746.68
#2017-02-23|1762.54
#2017-02-24|1767.07
#2017-02-27|1760.04
#2017-02-28|1764.77
#2017-03-01|1753.32
#2017-03-02|1752.76
#2017-03-03|1754.39
#2017-03-06|1765.35
#2017-03-07|1761.85
#2017-03-08|1752.78
#2017-03-09|1755.51
#2017-03-10|1778.56
#2017-03-13|1795.20
#2017-03-14|1791.26
#2017-03-15|1788.97
#2017-03-16|1817.63
#2017-03-17|1822.31
#2017-03-20|1823.68
#2017-03-21|1843.83
#2017-03-22|1832.56
#2017-03-23|1826.12
#2017-03-24|1839.17
#2017-03-27|1832.33
#2017-03-28|1857.69
#2017-03-29|1863.34
#2017-03-30|1839.67
#2017-03-31|1822.53
#2017-04-03|1841.65
#2017-04-04|1836.99
#2017-04-05|1825.93
#2017-04-06|1805.01
#2017-04-07|1819.01
#2017-04-10|1813.50
#2017-04-11|1830.98
#2017-04-12|1815.45
#2017-04-13|1810.59
#2017-04-14|1801.40
#2017-04-17|1833.95
#2017-04-18|1836.75
#2017-04-19|1837.41
#2017-04-20|1834.63
#2017-04-21|1852.25
#2017-04-24|1865.93
#2017-04-25|1866.40
#2017-04-26|1869.70
#2017-04-27|1874.11
#2017-04-28|1864.61
#2017-05-01|1876.75
#2017-05-02|1881.05
#2017-05-03|1877.61
#2017-05-04|1871.28
#2017-05-05|1872.61
#2017-05-08|1922.19
#2017-05-09|1901.75
#2017-05-10|1916.03
#2017-05-11|1938.61
#2017-05-12|1946.45
#2017-05-15|1946.75
#2017-05-16|1969.01
#2017-05-17|2002.52
#2017-05-18|1997.50
#2017-05-19|1991.67
#2017-05-22|2008.73
#2017-05-23|2013.13
#2017-05-24|2012.18
#2017-05-25|2018.26
#2017-05-26|2031.91
#2017-05-29|2042.36
#2017-05-30|2052.30
#2017-05-31|2058.35
#2017-06-01|2064.81
#2017-06-02|2100.14
#2017-06-05|2117.46
#2017-06-06|2127.96
#2017-06-07|2122.29
#2017-06-08|2094.17
#2017-06-09|2072.05
#2017-06-12|2087.80
#2017-06-13|2089.73
#2017-06-14|2110.78
#2017-06-15|2100.01
#2017-06-16|2103.40
#2017-06-19|2118.82
#2017-06-20|2127.76
#2017-06-21|2116.52
#2017-06-22|2120.54
#2017-06-23|2128.74
#2017-06-26|2143.96
#2017-06-27|2138.72
#2017-06-28|2123.60
#2017-06-29|2122.82
#2017-06-30|2099.63
#2017-07-03|2079.77
#2017-07-04|2050.10
#2017-07-05|2055.70
#2017-07-06|2055.22
#2017-07-07|2030.30
#2017-07-10|2051.52
#2017-07-11|2058.87
#2017-07-12|2081.08
#2017-07-13|2077.74
#2017-07-14|2094.60
#2017-07-17|2091.26
#2017-07-18|2111.21
#2017-07-19|2127.75
#2017-07-20|2135.05
#2017-07-21|2140.41
#2017-07-24|2122.70
#2017-07-25|2104.57
#2017-07-26|2094.65
#2017-07-27|2126.10
#2017-07-28|2134.34
#2017-07-31|2137.64
#2017-08-01|2143.85
#2017-08-02|2141.94
#2017-08-03|2144.19
#2017-08-04|2125.76
#2017-08-07|2127.97
#2017-08-08|2127.82
#2017-08-09|2120.80
#2017-08-10|2135.48
#2017-08-11|2139.79
#2017-08-14|2111.24
#2017-08-15|2118.15
#2017-08-16|2112.52
#2017-08-17|2129.89
#2017-08-18|2123.02
#2017-08-21|2117.80
#2017-08-22|2105.85
#2017-08-23|2115.71
#2017-08-24|2101.05
#2017-08-25|2105.38
#2017-08-28|2115.02
#2017-08-29|2122.43
#2017-08-30|2110.27
#2017-08-31|2122.08
#2017-09-01|2126.21
#2017-09-04|2120.50
#2017-09-05|2107.02
#2017-09-06|2112.47
#2017-09-07|2127.41
#2017-09-08|2129.79
#2017-09-11|2139.93
#2017-09-12|2144.05
#2017-09-13|2144.64
#2017-09-14|2125.48
#2017-09-15|2117.52
#2017-09-18|2107.55
#2017-09-19|2150.49
#2017-09-20|2154.81
#2017-09-21|2122.52
#2017-09-22|2111.34
#2017-09-25|2120.29
#2017-09-26|2102.77
#2017-09-27|2100.54
#2017-09-28|2120.58
#2017-09-29|2128.19
#2017-10-02|2123.90
#2017-10-03|2125.12
#2017-10-04|2128.48
#2017-10-05|2133.64
#2017-10-06|2135.47
#2017-10-09|2137.84
#2017-10-10|2158.58
#2017-10-11|2164.64
#2017-10-12|2162.25
#2017-10-13|2182.24
#2017-10-16|2203.85
#2017-10-17|2188.44
#2017-10-18|2180.52
#2017-10-19|2201.14
#2017-10-20|2189.63
#2017-10-23|2196.69
#2017-10-24|2197.07
#2017-10-25|2186.80
#2017-10-26|2176.93
#2017-10-27|2198.05
#2017-10-30|2207.53
#2017-10-31|2197.07
#2017-11-01|2235.43
#2017-11-02|2238.55
#2017-11-03|2230.52
#2017-11-06|2232.62
#2017-11-07|2260.91
#2017-11-08|2291.23
#2017-11-09|2272.61
#2017-11-10|2282.08
#2017-11-13|2262.85
#2017-11-14|2266.35
#2017-11-15|2224.72
#2017-11-16|2268.06
#2017-11-17|2282.60
#2017-11-20|2271.26
#2017-11-21|2273.84
#2017-11-22|2298.07
#2017-11-23|2305.82
#2017-11-24|2319.31
#2017-11-27|2337.63
#2017-11-28|2329.15
#2017-11-29|2324.22
#2017-11-30|2318.47
#2017-12-01|2307.07
#2017-12-04|2293.64
#2017-12-05|2295.70
#2017-12-06|2283.51
#2017-12-07|2306.91
#2017-12-08|2294.00
#2017-12-11|2301.42
#2017-12-12|2288.05
#2017-12-13|2298.52
#2017-12-14|2302.78
#2017-12-15|2299.24
#2017-12-18|2326.27
#2017-12-19|2305.95
#2017-12-20|2295.83
#2017-12-21|2293.75
#2017-12-22|2302.99
#2017-12-25|2316.12
#2017-12-26|2309.80
#2017-12-27|2312.67
#2017-12-28|2305.11
#2017-12-29|2302.95
#2018-01-01|2302.95
#2018-01-02|2313.32
#2018-01-03|2308.17
#2018-01-04|2354.48
#2018-01-05|2361.85
#2018-01-08|2367.07
#2018-01-09|2404.00
#2018-01-10|2424.08
#2018-01-11|2416.24
#2018-01-12|2401.03
#2018-01-15|2424.69
#2018-01-16|2438.41
#2018-01-17|2437.69
#2018-01-18|2427.24
#2018-01-19|2453.68
#2018-01-22|2460.43
#2018-01-23|2512.59
#2018-01-24|2514.99
#2018-01-25|2490.76
#2018-01-26|2494.17
#2018-01-29|2474.43
#2018-01-30|2451.53
#2018-01-31|2428.51
#2018-02-01|2460.54
#2018-02-02|2446.16
#2018-02-05|2418.71
#2018-02-06|2325.15
#2018-02-07|2340.32
#2018-02-08|2346.54
#2018-02-09|2332.72
#2018-02-12|2335.73
#2018-02-13|2363.35
#2018-02-14|2366.07
#2018-02-15|2393.70
#2018-02-16|2433.34
#2018-02-19|2472.99
#2018-02-20|2444.85
#2018-02-21|2438.44
#2018-02-22|2436.20
#2018-02-23|2459.49
#2018-02-26|2472.91
#2018-02-27|2481.07
#2018-02-28|2478.16
#2018-03-01|2425.14
#2018-03-02|2436.13
#2018-03-05|2408.35
#2018-03-06|2446.87
#2018-03-07|2436.32
#2018-03-08|2439.08
#2018-03-09|2428.30
#2018-03-12|2449.52
#2018-03-13|2465.48
#2018-03-14|2469.00
#2018-03-15|2485.31
#2018-03-16|2476.99
#2018-03-19|2442.00
#2018-03-20|2415.93
#2018-03-21|2417.87
#2018-03-22|2454.57
#2018-03-23|2390.91
#2018-03-26|2402.98
#2018-03-27|2452.14
#2018-03-28|2433.74
#2018-03-29|2437.29
#2018-03-30|2454.35
#2018-04-02|2459.65
#2018-04-03|2444.01
#2018-04-04|2449.74
#2018-04-05|2454.36
#2018-04-06|2459.72
#2018-04-09|2475.19
#2018-04-10|2456.29
#2018-04-11|2427.10
#2018-04-12|2407.87
#2018-04-13|2407.14
#2018-04-16|2425.58
#2018-04-17|2427.33
#2018-04-18|2447.38
#2018-04-19|2428.07
#2018-04-20|2435.25
#2018-04-23|2402.13
#2018-04-24|2404.76
#2018-04-25|2403.77
#2018-04-26|2409.72
#2018-04-27|2427.57
#2018-04-30|2420.03
#2018-05-01|2386.05
#2018-05-02|2387.17
#2018-05-03|2407.53
#2018-05-04|2405.98
#2018-05-07|2419.82
#2018-05-08|2437.78
#2018-05-09|2398.08
#2018-05-10|2400.18
#2018-05-11|2432.04
#2018-05-14|2468.65
#2018-05-15|2443.65
#2018-05-16|2432.25
#2018-05-17|2437.53
#2018-05-18|2448.89
#2018-05-21|2429.86
#2018-05-22|2420.78
#2018-05-23|2429.05
#2018-05-24|2433.90
#2018-05-25|2431.40
#2018-05-28|2427.94
#2018-05-29|2441.94
#2018-05-30|2420.64
#2018-05-31|2457.91
#2018-06-01|2415.22
#2018-06-04|2423.58
#2018-06-05|2431.88
#2018-06-06|2428.70
#2018-06-07|2464.59
#2018-06-08|2473.98
#2018-06-11|2469.90
#2018-06-12|2469.40
#2018-06-13|2460.05
#2018-06-14|2427.70
#2018-06-15|2444.08
#2018-06-18|2431.90
#2018-06-19|2395.04
#2018-06-20|2406.12
#2018-06-21|2416.55
#2018-06-22|2416.05
#2018-06-25|2397.61
#2018-06-26|2383.15
#2018-06-27|2382.63
#2018-06-28|2390.71
#2018-06-29|2396.51
#2018-07-02|2336.41
#2018-07-03|2334.25
#2018-07-04|2338.91
#2018-07-05|2302.60
#2018-07-06|2320.11
#2018-07-09|2347.12
#2018-07-10|2330.27
#2018-07-11|2329.52
#2018-07-12|2318.73
#2018-07-13|2365.91
#2018-07-16|2366.12
#2018-07-17|2386.07
#2018-07-18|2369.96
#2018-07-19|2349.28
#2018-07-20|2369.51
#2018-07-23|2355.53
#2018-07-24|2365.11
#2018-07-25|2375.40
#2018-07-26|2396.18
#2018-07-27|2420.22
#2018-07-30|2398.80
#2018-07-31|2358.43
#2018-08-01|2395.20
#2018-08-02|2381.16
#2018-08-03|2388.19
#2018-08-06|2367.32
#2018-08-07|2383.20
#2018-08-08|2363.61
#2018-08-09|2375.37
#2018-08-10|2341.61
#2018-08-13|2283.32
#2018-08-14|2318.30
#2018-08-15|2307.22
#2018-08-16|2274.59
#2018-08-17|2299.20
#2018-08-20|2303.67
#2018-08-21|2303.07
#2018-08-22|2315.98
#2018-08-23|2307.67
#2018-08-24|2320.83
#2018-08-27|2355.54
#2018-08-28|2345.78
#2018-08-29|2347.92
#2018-08-30|2363.80
#2018-08-31|2375.77
#2018-09-03|2350.41
#2018-09-04|2350.82
#2018-09-05|2325.25
#2018-09-06|2321.77
#2018-09-07|2310.93
#2018-09-10|2303.98
#2018-09-11|2318.86
#2018-09-12|2319.66
#2018-09-13|2321.87
#2018-09-14|2336.75
#2018-09-17|2339.88
#2018-09-18|2381.85
#2018-09-19|2400.46
#2018-09-20|2390.66
#2018-09-21|2381.85
#2018-09-24|2381.85
#2018-09-25|2415.67
#2018-09-26|2437.14
#2018-09-27|2406.96
#2018-09-28|2442.93
#2018-10-01|2426.51
#2018-10-02|2437.07
#2018-10-03|2399.35
#2018-10-04|2376.74
#2018-10-05|2357.61
#2018-10-08|2370.74
#2018-10-09|2332.53
#2018-10-10|2341.08
#2018-10-11|2269.32
#2018-10-12|2285.64
#2018-10-15|2255.69
#2018-10-16|2249.53
#2018-10-17|2289.15
#2018-10-18|2257.05
#2018-10-19|2235.92
#2018-10-22|2239.08
#2018-10-23|2189.12
#2018-10-24|2186.83
#2018-10-25|2122.25
#2018-10-26|2128.36
#2018-10-29|2101.76
#2018-10-30|2123.53
#2018-10-31|2156.76
#2018-11-01|2166.03
#2018-11-02|2187.69
#2018-11-05|2148.20
#2018-11-06|2164.11
#2018-11-07|2159.48
#2018-11-08|2206.85
#2018-11-09|2179.58
#2018-11-12|2170.03
#2018-11-13|2127.99
#2018-11-14|2135.11
#2018-11-15|2150.32
#2018-11-16|2136.84
#2018-11-19|2163.92
#2018-11-20|2132.38
#2018-11-21|2112.50
#2018-11-22|2138.63
#2018-11-23|2142.42
#2018-11-26|2132.77
#2018-11-27|2145.32
#2018-11-28|2167.14
#2018-11-29|2183.37
#2018-11-30|2184.97
#2018-12-03|2217.71
#2018-12-04|2181.93
#2018-12-05|2169.15
#2018-12-06|2142.23
#2018-12-07|2168.55
#2018-12-10|2115.11
#2018-12-11|2110.53
#2018-12-12|2154.82
#2018-12-13|2158.82
#2018-12-14|2126.77
#2018-12-17|2136.65
#2018-12-18|2094.66
#2018-12-19|2103.94
#2018-12-20|2069.27
#2018-12-21|2031.11
#2018-12-24|2042.60
#2018-12-25|1942.60
#2018-12-26|1973.74
#2018-12-27|2080.42
#2018-12-28|2080.73
#2018-12-31|2094.10
#2019-01-01|2094.10
#2019-01-02|2102.15
#2019-01-03|2135.96
#2019-01-04|2073.05
#2019-01-07|2122.65
#2019-01-08|2101.19
#2019-01-09|2132.84
#2019-01-10|2085.84
#2019-01-11|2094.71
#2019-01-14|2096.45
#2019-01-15|2106.25
#2019-01-16|2094.28
#2019-01-17|2108.27
#2019-01-18|2127.21
#2019-01-21|2135.51
#2019-01-22|2117.87
#2019-01-23|2093.19
#2019-01-24|2100.73
#2019-01-25|2119.17
#2019-01-28|2119.82
#2019-01-29|2119.77
#2019-01-30|2108.61
#2019-01-31|2153.73
#2019-02-01|2131.54
#2019-02-04|2121.54
#2019-02-05|2125.48
#2019-02-06|2128.13
#2019-02-07|2097.46
#2019-02-08|2063.74
#2019-02-11|2051.22
#2019-02-12|2084.60
#2019-02-13|2116.95
#2019-02-14|2118.20
#2019-02-15|2113.41
#2019-02-18|2135.55
#2019-02-19|2132.43
#2019-02-20|2148.22
#2019-02-21|2162.08
#2019-02-22|2162.79
#2019-02-25|2177.37
#2019-02-26|2177.67
#2019-02-27|2180.65
#2019-02-28|2150.75
#2019-03-01|2150.80
#2019-03-04|2157.74
#2019-03-05|2154.04
#2019-03-06|2165.68
#2019-03-07|2150.14
#2019-03-08|2125.56
#2019-03-11|2129.56
#2019-03-12|2159.81
#2019-03-13|2156.89
#2019-03-14|2128.39
#2019-03-15|2148.29
#2019-03-18|2182.62
#2019-03-19|2169.86
#2019-03-20|2159.61
#2019-03-21|2170.81
#2019-03-22|2180.47
#2019-03-25|2129.82
#2019-03-26|2186.86
#2019-03-27|2205.36
#2019-03-28|2172.09
#2019-03-29|2183.31
#2019-04-01|2194.93
#2019-04-02|2163.30
#2019-04-03|2173.40
#2019-04-04|2172.48
#2019-04-05|2175.39
#2019-04-08|2182.84
#2019-04-09|2210.94
#2019-04-10|2195.50
#2019-04-11|2187.50
#2019-04-12|2177.13
#2019-04-15|2202.39
#2019-04-16|2210.42
#2019-04-17|2204.89
#2019-04-18|2183.66
#2019-04-19|2212.14
#2019-04-22|2215.65
#2019-04-23|2213.49
#2019-04-24|2199.09
#2019-04-25|2233.62
#2019-04-26|2223.08
#2019-04-29|2217.91
#2019-04-30|2226.67
#2019-05-01|2230.68
#2019-05-02|2223.48
#2019-05-03|2229.27
#2019-05-06|2236.61
#2019-05-07|2244.94
#2019-05-08|2204.79
#2019-05-09|2191.87
#2019-05-10|2186.79
#2019-05-13|2186.25
#2019-05-14|2170.60
#2019-05-15|2203.82
#2019-05-16|2176.68
#2019-05-17|2232.56
#2019-05-20|2244.32
#2019-05-21|2207.31
#2019-05-22|2217.39
#2019-05-23|2222.54
#2019-05-24|2225.88
#2019-05-27|2224.60
#2019-05-28|2227.29
#2019-05-29|2196.48
#2019-05-30|2170.10
#2019-05-31|2176.38
#2019-06-03|2164.18
#2019-06-04|2150.67
#2019-06-05|2191.93
#2019-06-06|2187.75
#2019-06-07|2201.09
#2019-06-10|2234.38
#2019-06-11|2234.90
#2019-06-12|2213.27
#2019-06-13|2198.89
#2019-06-14|2216.18
#2019-06-17|2212.09
#2019-06-18|2206.02
#2019-06-19|2236.19
#2019-06-20|2270.29
#2019-06-21|2224.08
#2019-06-24|2239.75
#2019-06-25|2234.63
#2019-06-26|2203.28
#2019-06-27|2222.46
#2019-06-28|2219.97
#2019-07-01|2261.95
#2019-07-02|2259.63
#2019-07-03|2256.93
#2019-07-04|2279.54
#2019-07-05|2272.71
#2019-07-08|2249.81
#2019-07-09|2238.55
#2019-07-10|2238.83
#2019-07-11|2271.13
#2019-07-12|2276.74
#2019-07-15|2277.58
#2019-07-16|2254.59
#2019-07-17|2260.97
#2019-07-18|2215.52
#2019-07-19|2258.87
#2019-07-22|2238.45
#2019-07-23|2247.26
#2019-07-24|2255.05
#2019-07-25|2243.28
#2019-07-26|2240.62
#2019-07-29|2230.99
#2019-07-30|2239.18
#2019-07-31|2239.79
#2019-08-01|2225.55
#2019-08-02|2213.29
#2019-08-05|2182.98
#2019-08-06|2164.12
#2019-08-07|2188.75
#2019-08-08|2187.13
#2019-08-09|2211.84
#2019-08-12|2219.19
#2019-08-13|2173.10
#2019-08-14|2209.63
#2019-08-15|2182.24
#2019-08-16|2175.87
#2019-08-19|2189.34
#2019-08-20|2218.87
#2019-08-21|2211.45
#2019-08-22|2210.02
#2019-08-23|2236.89
#2019-08-26|2204.06
#2019-08-27|2221.74
#2019-08-28|2230.50
#2019-08-29|2217.66
#2019-08-30|2244.91
#2019-09-02|2231.81
#2019-09-03|2251.22
#2019-09-04|2240.23
#2019-09-05|2265.25
#2019-09-06|2276.96
#2019-09-09|2291.43
#2019-09-10|2275.23
#2019-09-11|2293.30
#2019-09-12|2311.55
#2019-09-13|2329.09
#2019-09-16|2330.17
#2019-09-17|2320.28
#2019-09-18|2314.21
#2019-09-19|2324.58
#2019-09-20|2334.30
#2019-09-23|2345.82
#2019-09-24|2353.27
#2019-09-25|2350.73
#2019-09-26|2345.55
#2019-09-27|2330.70
#2019-09-30|2317.44
#2019-10-01|2334.97
#2019-10-02|2342.68
#2019-10-03|2318.35
#2019-10-04|2318.36
#2019-10-07|2311.38
#2019-10-08|2330.96
#2019-10-09|2325.19
#2019-10-10|2305.65
#2019-10-11|2303.37
#2019-10-14|2306.98
#2019-10-15|2329.04
#2019-10-16|2338.03
#2019-10-17|2348.41
#2019-10-18|2330.01
#2019-10-21|2338.91
#2019-10-22|2338.70
#2019-10-23|2339.28
#2019-10-24|2342.28
#2019-10-25|2339.61
#2019-10-28|2333.62
#2019-10-29|2351.48
#2019-10-30|2376.83
#2019-10-31|2421.03
#2019-11-01|2441.13
#2019-11-04|2434.55
#2019-11-05|2445.22
#2019-11-06|2439.58
#2019-11-07|2427.96
#2019-11-08|2417.66
#2019-11-11|2413.73
#2019-11-12|2425.92
#2019-11-13|2432.78
#2019-11-14|2409.59
#2019-11-15|2412.65
#2019-11-18|2427.65
#2019-11-19|2427.23
#2019-11-20|2425.76
#2019-11-21|2425.52
#2019-11-22|2416.75
#2019-11-25|2422.42
#2019-11-26|2434.90
#2019-11-27|2439.08
#2019-11-28|2436.54
#2019-11-29|2432.61
#2019-12-02|2468.71
#2019-12-03|2481.72
#2019-12-04|2467.28
#2019-12-05|2462.06
#2019-12-06|2465.55
#2019-12-09|2492.89
#2019-12-10|2505.55
#2019-12-11|2490.80
#2019-12-12|2467.05
#2019-12-13|2499.81
#2019-12-16|2496.94
#2019-12-17|2510.67
#2019-12-18|2493.43
#2019-12-19|2494.27
#2019-12-20|2476.52
#2019-12-23|2484.93
#2019-12-24|2487.02
#2019-12-25|2479.37
#2019-12-26|2483.28
#2019-12-27|2491.91
#2019-12-30|2494.42
#2019-12-31|2501.54
#2020-01-01|2501.54
#2020-01-02|2510.78
#2020-01-03|2516.59
#2020-01-06|2481.93
#2020-01-07|2523.41
#2020-01-08|2494.60
#2020-01-09|2512.29
#2020-01-10|2525.25
#2020-01-13|2516.75
#2020-01-14|2529.54
#2020-01-15|2520.03
#2020-01-16|2512.66
#2020-01-17|2515.09
#2020-01-20|2518.48
#2020-01-21|2506.34
#2020-01-22|2527.06
#2020-01-23|2526.48
#2020-01-24|2521.89
#2020-01-27|2488.93
#2020-01-28|2471.20
#2020-01-29|2479.94
#2020-01-30|2450.67
#2020-01-31|2464.20
#2020-02-03|2426.64
#2020-02-04|2444.94
#2020-02-05|2448.76
#2020-02-06|2486.46
#2020-02-07|2477.18
#2020-02-10|2463.50
#2020-02-11|2459.35
#2020-02-12|2444.40
#2020-02-13|2447.63
#2020-02-14|2432.97
#2020-02-17|2411.64
#2020-02-18|2374.30
#2020-02-19|2361.58
#2020-02-20|2346.87
#2020-02-21|2345.65
#2020-02-24|2367.69
#2020-02-25|2307.39
#2020-02-26|2281.61
#2020-02-27|2237.83
#2020-02-28|2198.75
#2020-03-02|2235.30
#2020-03-03|2215.04
#2020-03-04|2232.09
#2020-03-05|2273.62
#2020-03-06|2241.61
#2020-03-09|2190.60
#2020-03-10|2203.54
#2020-03-11|2135.37
#2020-03-12|2041.05
#2020-03-13|1922.53
#2020-03-16|1891.42
#2020-03-17|1909.95
#2020-03-18|1931.52
#2020-03-19|1931.13
#2020-03-20|1908.93
#2020-03-23|1906.08
#2020-03-24|1964.89
#2020-03-25|2077.40
#2020-03-26|2093.85
#2020-03-27|2210.08
#2020-03-30|2203.43
#2020-03-31|2178.18
#2020-04-01|2129.65
#2020-04-02|2090.82
#2020-04-03|2080.29
#2020-04-06|2139.84
#2020-04-07|2181.42
#2020-04-08|2209.25
#2020-04-09|2202.69
#2020-04-10|2212.38
#2020-04-13|2185.89
#2020-04-14|2234.75
#2020-04-15|2259.11
#2020-04-16|2235.17
#2020-04-17|2270.99
#2020-04-20|2243.33
#2020-04-21|2222.93
#2020-04-22|2210.35
#2020-04-23|2231.48
#2020-04-24|2222.66
#2020-04-27|2252.61
#2020-04-28|2242.50
#2020-04-29|2249.97
#2020-04-30|2248.84
#2020-05-01|2211.55
#2020-05-04|2211.14
#2020-05-05|2217.77
#2020-05-06|2229.38
#2020-05-07|2229.89
#2020-05-08|2264.85
#2020-05-11|2269.51
#2020-05-12|2288.43
#2020-05-13|2290.45
#2020-05-14|2248.68
#2020-05-15|2264.90
#2020-05-18|2256.47
#2020-05-19|2288.85
#2020-05-20|2302.70
#2020-05-21|2293.48
#2020-05-22|2293.71
#2020-05-25|2302.96
#2020-05-26|2335.05
#2020-05-27|2333.89
#2020-05-28|2371.52
#2020-05-29|2347.20
#2020-06-01|2375.80
#2020-06-02|2380.06
#2020-06-03|2393.94
#2020-06-04|2409.65
#2020-06-05|2399.75
#2020-06-08|2438.42
#2020-06-09|2460.08
#2020-06-10|2475.98
#2020-06-11|2476.25
#2020-06-12|2438.10
#2020-06-15|2393.15
#2020-06-16|2461.19
#2020-06-17|2477.85
#2020-06-18|2497.84
#2020-06-19|2490.51
#2020-06-22|2478.01
#2020-06-23|2498.80
#2020-06-24|2475.00
#2020-06-25|2441.83
#2020-06-26|2448.34
#2020-06-29|2394.05
#2020-06-30|2409.52
#2020-07-01|2406.20
#2020-07-02|2426.84
#2020-07-03|2448.70
#2020-07-06|2482.84
#2020-07-07|2479.58
#2020-07-08|2439.06
#2020-07-09|2456.48
#2020-07-10|2447.70
#2020-07-13|2491.18
#2020-07-14|2467.71
#2020-07-15|2518.71
#2020-07-16|2502.63
#2020-07-17|2489.38
#2020-07-20|2497.32
#2020-07-21|2524.77
#2020-07-22|2494.97
#2020-07-23|2499.52
#2020-07-24|2526.44
#2020-07-27|2545.31
#2020-07-28|2542.18
#2020-07-29|2509.60
#2020-07-30|2488.59
#2020-07-31|2418.18
#2020-08-03|2459.52
#2020-08-04|2522.94
#2020-08-05|2531.27
#2020-08-06|2516.01
#2020-08-07|2509.46
#2020-08-10|2512.07
#2020-08-11|2513.71
#2020-08-12|2533.35
#2020-08-13|2572.62
#2020-08-14|2586.96
#2020-08-17|2581.40
#2020-08-18|2611.51
#2020-08-19|2596.75
#2020-08-20|2578.00
#2020-08-21|2587.44
#2020-08-24|2621.78
#2020-08-25|2613.43
#2020-08-26|2637.36
#2020-08-27|2620.72
#2020-08-28|2616.22
#2020-08-31|2620.17
#2020-09-01|2630.23
#2020-09-02|2644.79
#2020-09-03|2654.89
#2020-09-04|2621.40
#2020-09-07|2600.20
#2020-09-08|2610.64
#2020-09-09|2588.85
#2020-09-10|2627.49
#2020-09-11|2636.81
#2020-09-14|2671.44
#2020-09-15|2651.27
#2020-09-16|2680.14
#2020-09-17|2661.70
#2020-09-18|2702.63
#2020-09-21|2696.42
#2020-09-22|2685.64
#2020-09-23|2662.66
#2020-09-24|2625.48
#2020-09-25|2618.76
#2020-09-28|2663.93
#2020-09-29|2678.28
#2020-09-30|2624.74
#2020-10-01|2622.00
#2020-10-02|2596.03
#2020-10-05|2622.14
#2020-10-06|2620.64
#2020-10-07|2613.20
#2020-10-08|2628.60
#2020-10-09|2624.58
#2020-10-12|2629.75
#2020-10-13|2639.46
#2020-10-14|2638.58
#2020-10-15|2614.19
#2020-10-16|2584.10
#2020-10-19|2617.16
#2020-10-20|2607.52
#2020-10-21|2640.36
#2020-10-22|2606.85
#2020-10-23|2619.56
#2020-10-26|2622.80
#2020-10-27|2659.09
#2020-10-28|2696.14
#2020-10-29|2732.69
#2020-10-30|2686.84
#2020-11-02|2721.94
#2020-11-03|2728.06
#2020-11-04|2745.44
#2020-11-05|2824.44
#2020-11-06|2855.22
#2020-11-09|2821.15
#2020-11-10|2783.51
#2020-11-11|2773.33
#2020-11-12|2820.28
#2020-11-13|2833.47
#2020-11-16|2866.92
#2020-11-17|2871.75
#2020-11-18|2859.04
#2020-11-19|2882.63
#2020-11-20|2885.45
#2020-11-23|2867.23
#2020-11-24|2930.84
#2020-11-25|2972.93
#2020-11-26|3007.17
#2020-11-27|3029.12
#2020-11-30|2995.59
#2020-12-01|3002.72
#2020-12-02|2984.85
#2020-12-03|3003.81
#2020-12-04|3011.18
#2020-12-07|3005.66
#2020-12-08|3008.38
#2020-12-09|3041.34
#2020-12-10|3025.33
#2020-12-11|3065.94
#2020-12-14|3075.84
#2020-12-15|3065.30
#2020-12-16|3096.92
#2020-12-17|3165.93
#2020-12-18|3159.80
#2020-12-21|3146.30
#2020-12-22|3078.36
#2020-12-23|3091.44
#2020-12-24|3092.96
#2020-12-25|3082.75
#2020-12-28|3105.33
#2020-12-29|3163.27
#2020-12-30|3149.95
#2020-12-31|3149.95
#2021-01-01|3149.95
#2021-01-04|3147.07
#2021-01-05|3170.18
#2021-01-06|3116.91
#2021-01-07|3122.17
#2021-01-08|3176.87
#2021-01-11|3161.63
#2021-01-12|3181.10
#2021-01-13|3189.64
#2021-01-14|3214.04
#2021-01-15|3175.03
#2021-01-18|3161.44
#2021-01-19|3170.54
#2021-01-20|3172.32
#2021-01-21|3177.12
#2021-01-22|3199.18
#2021-01-25|3178.93
#2021-01-26|3156.00
#2021-01-27|3177.87
#2021-01-28|3110.88
#2021-01-29|3055.87
#2021-02-01|3098.30
#2021-02-02|3142.84
#2021-02-03|3178.25
#2021-02-04|3235.18
#2021-02-05|3320.03
#2021-02-08|3346.15
#2021-02-09|3327.96
#2021-02-10|3364.95
#2021-02-11|3363.02
#2021-02-12|3368.74
#2021-02-15|3388.86
#2021-02-16|3413.30
#2021-02-17|3402.68
#2021-02-18|3369.12
#2021-02-19|3357.59
#2021-02-22|3365.50
#2021-02-23|3364.38
#2021-02-24|3248.21
#2021-02-25|3287.33
#2021-02-26|3148.94
#2021-03-01|3206.37
#2021-03-02|3194.13
#2021-03-03|3183.38
#2021-03-04|3112.73
#2021-03-05|3139.82
#2021-03-08|3084.92
#2021-03-09|3067.19
#2021-03-10|3089.77
#2021-03-11|3110.95
#2021-03-12|3140.68
#2021-03-15|3158.06
#2021-03-16|3206.34
#2021-03-17|3213.18
#2021-03-18|3236.99
#2021-03-19|3231.96
#2021-03-22|3204.56
#2021-03-23|3209.08
#2021-03-24|3135.10
#2021-03-25|3146.09
#2021-03-26|3185.05
#2021-03-29|3207.92
#2021-03-30|3181.50
#2021-03-31|3151.30
#2021-04-01|3171.87
#2021-04-02|3225.40
#2021-04-05|3257.16
#2021-04-06|3226.46
#2021-04-07|3241.09
#2021-04-08|3239.30
#2021-04-09|3268.39
#2021-04-12|3268.03
#2021-04-13|3299.68
#2021-04-14|3303.87
#2021-04-15|3307.94
#2021-04-16|3310.81
#2021-04-19|3303.47
#2021-04-20|3256.08
#2021-04-21|3191.17
#2021-04-22|3231.14
#2021-04-23|3230.07
#2021-04-26|3214.53
#2021-04-27|3152.42
#2021-04-28|3181.26
#2021-04-29|3180.11
#2021-04-30|3104.41
#2021-05-03|3115.24
#2021-05-04|3107.39
#2021-05-05|3106.97
#2021-05-06|3094.18
#2021-05-07|3083.32
#2021-05-10|3136.31
#2021-05-11|3061.33
#2021-05-12|3003.31
#2021-05-13|2915.21
#2021-05-14|2980.30
#2021-05-17|3008.69
#2021-05-18|3020.50
#2021-05-19|3035.10
#2021-05-20|3033.42
#2021-05-21|3054.15
#2021-05-24|3068.63
#2021-05-25|3110.62
#2021-05-26|3122.69
#2021-05-27|3101.31
#2021-05-28|3143.12
#2021-05-31|3127.63
#2021-06-01|3123.75
#2021-06-02|3125.42
#2021-06-03|3122.29
#2021-06-04|3139.38
#2021-06-07|3154.20
#2021-06-08|3171.01
#2021-06-09|3140.58
#2021-06-10|3136.04
#2021-06-11|3133.12
#2021-06-14|3106.06
#2021-06-15|3130.52
#2021-06-16|3097.66
#2021-06-17|3064.43
#2021-06-18|3060.62
#2021-06-21|3013.87
#2021-06-22|3090.62
#2021-06-23|3055.00
#2021-06-24|3056.70
#2021-06-25|3099.33
#2021-06-28|3103.68
#2021-06-29|3110.65
#2021-06-30|3080.60
#2021-07-01|3065.26
#2021-07-02|3129.52
#2021-07-05|3125.67
#2021-07-06|3144.05
#2021-07-07|3117.20
#2021-07-08|3097.30
#2021-07-09|3074.42
#2021-07-12|3143.45
#2021-07-13|3153.48
#2021-07-14|3158.50
#2021-07-15|3124.51
#2021-07-16|3092.24
#2021-07-19|3068.68
#2021-07-20|3006.48
#2021-07-21|3033.60
#2021-07-22|3039.11
#2021-07-23|3027.15
#2021-07-26|3062.09
#2021-07-27|3092.13
#2021-07-28|3070.37
#2021-07-29|3107.75
#2021-07-30|3038.80
#2021-08-02|3102.80
#2021-08-03|3082.01
#2021-08-04|3020.24
#2021-08-05|3060.16
#2021-08-06|3043.07
#2021-08-09|3044.04
#2021-08-10|3001.07
#2021-08-11|3032.34
#2021-08-12|3030.16
#2021-08-13|3057.54
#2021-08-16|3015.73
#2021-08-17|2971.98
#2021-08-18|2976.67
#2021-08-19|2923.63
#2021-08-20|2914.86
#2021-08-23|2987.46
#2021-08-24|3034.91
#2021-08-25|3035.38
#2021-08-26|3019.05
#2021-08-27|3010.85
#2021-08-30|3040.60
#2021-08-31|3065.55
#2021-09-01|3099.55
#2021-09-02|3132.78
#2021-09-03|3185.63
#2021-09-06|3225.04
#2021-09-07|3243.63
#2021-09-08|3253.48
#2021-09-09|3247.68
#2021-09-10|3308.66
#2021-09-13|3307.14
#2021-09-14|3333.43
#2021-09-15|3314.57
#2021-09-16|3293.60
#2021-09-17|3299.46
#2021-09-20|3313.17
#2021-09-21|3274.33
#2021-09-22|3252.73
#2021-09-23|3237.81
#2021-09-24|3316.28
#2021-09-27|3294.45
#2021-09-28|3259.33
#2021-09-29|3183.65
#2021-09-30|3194.27
#2021-10-01|3097.32
#2021-10-04|3067.33
#2021-10-05|3004.89
#2021-10-06|3001.10
#2021-10-07|3010.57
#2021-10-08|3037.17
#2021-10-11|3081.41
#2021-10-12|3056.18
#2021-10-13|3060.09
#2021-10-14|3095.60
#2021-10-15|3142.88
#2021-10-18|3109.15
#2021-10-19|3124.12
#2021-10-20|3109.20
#2021-10-21|3079.40
#2021-10-22|3104.20
#2021-10-25|3130.42
#2021-10-26|3166.39
#2021-10-27|3153.37
#2021-10-28|3146.31
#2021-10-29|3124.28
#2021-11-01|3216.00
#2021-11-02|3210.93
#2021-11-03|3203.05
#2021-11-04|3230.88
#2021-11-05|3242.55
#2021-11-08|3227.33
#2021-11-09|3204.21
#2021-11-10|3176.21
#2021-11-11|3170.10
#2021-11-12|3211.63
#2021-11-15|3235.42
#2021-11-16|3243.06
#2021-11-17|3219.70
#2021-11-18|3241.88
#2021-11-19|3258.23
#2021-11-22|3219.75
#2021-11-23|3212.75
#2021-11-24|3148.31
#2021-11-25|3168.01
#2021-11-26|3163.50
#2021-11-29|3107.16
#2021-11-30|3085.16
#2021-12-01|3112.62
#2021-12-02|3100.72
#2021-12-03|3134.73
#2021-12-06|3110.06
#2021-12-07|3166.85
#2021-12-08|3195.23
#2021-12-09|3182.68
#2021-12-10|3151.20
#2021-12-13|3147.53
#2021-12-14|3118.31
#2021-12-15|3135.98
#2021-12-16|3168.88
#2021-12-17|3116.76
#2021-12-20|3071.50
#2021-12-21|3097.95
#2021-12-22|3114.00
#2021-12-23|3146.49
#2021-12-24|3144.36
#2021-12-27|3121.91
#2021-12-28|3181.51
#2021-12-29|3153.67
#2021-12-30|3119.48
#2021-12-31|3119.48
#2022-01-03|3115.56
#2022-01-04|3170.58
#2022-01-05|3218.55
#2022-01-06|3105.46
#2022-01-07|3109.62
#2022-01-10|3124.21
#2022-01-11|3077.45
#2022-01-12|3134.36
#2022-01-13|3113.28
#2022-01-14|3058.91
#2022-01-17|3047.55
#2022-01-18|3045.37
#2022-01-19|2885.91
#2022-01-20|2974.40
#2022-01-21|2968.60
#2022-01-24|2950.15
#2022-01-25|2909.04
#2022-01-26|2921.21
#2022-01-27|2771.78
#2022-01-28|2836.61
#2022-01-31|2899.51
#2022-02-01|2915.92
#2022-02-02|3021.92
#2022-02-03|2917.54
#2022-02-04|2942.47
#2022-02-07|2948.18
#2022-02-08|2916.39
#2022-02-09|2964.26
#2022-02-10|2986.10
#2022-02-11|2988.03
#2022-02-14|2949.83
#2022-02-15|2923.03
#2022-02-16|2962.90
#2022-02-17|2941.45
#2022-02-18|2940.77
#2022-02-21|2918.89
#2022-02-22|2852.82
#2022-02-23|2853.56
#2022-02-24|2818.18
#2022-02-25|2858.57
#2022-02-28|2883.65
#2022-03-01|2908.53
#2022-03-02|2842.67
#2022-03-03|2870.09
#2022-03-04|2826.13
#2022-03-07|2731.81
#2022-03-08|2696.17
#2022-03-09|2681.15
#2022-03-10|2812.65
#2022-03-11|2738.82
#2022-03-14|2703.27
#2022-03-15|2709.45
#2022-03-16|2760.18
#2022-03-17|2847.37
#2022-03-18|2849.02
#2022-03-21|2849.62
#2022-03-22|2845.00
#2022-03-23|2905.25
#2022-03-24|2892.12
#2022-03-25|2895.79
#2022-03-28|2845.96
#2022-03-29|2903.83
#2022-03-30|2908.09
#2022-03-31|2870.51
#2022-04-01|2835.62
#2022-04-04|2858.70
#2022-04-05|2855.30
#2022-04-06|2800.77
#2022-04-07|2741.53
#2022-04-08|2748.44
#2022-04-11|2676.31
#2022-04-12|2638.71
#2022-04-13|2657.65
#2022-04-14|2666.73
#2022-04-15|2638.65
#2022-04-18|2591.88
#2022-04-19|2569.96
#2022-04-20|2618.51
#2022-04-21|2629.83
#2022-04-22|2587.03
#2022-04-25|2563.25
#2022-04-26|2577.11
#2022-04-27|2524.97
#2022-04-28|2510.93
#2022-04-29|2539.13
#2022-05-02|2507.31
#2022-05-03|2513.49
#2022-05-04|2512.23
#2022-05-05|2507.12
#2022-05-06|2490.08
#2022-05-09|2428.49
#2022-05-10|2408.29
#2022-05-11|2431.07
#2022-05-12|2460.09
#2022-05-13|2475.96
#2022-05-16|2478.90
#2022-05-17|2503.40
#2022-05-18|2561.84
#2022-05-19|2554.65
#2022-05-20|2557.86
#2022-05-23|2583.49
#2022-05-24|2592.63
#2022-05-25|2543.64
#2022-05-26|2554.30
#2022-05-27|2578.51
#2022-05-30|2644.34
#2022-05-31|2612.67
#2022-06-01|2627.76
#2022-06-02|2587.58
#2022-06-03|2588.04
#2022-06-06|2572.98
#2022-06-07|2565.29
#2022-06-08|2571.70
#2022-06-09|2567.12
#2022-06-10|2532.43
#2022-06-13|2461.67
#2022-06-14|2401.79
#2022-06-15|2376.90
#2022-06-16|2429.16
#2022-06-17|2350.21
#2022-06-20|2337.57
#2022-06-21|2380.17
#2022-06-22|2380.92
#2022-06-23|2394.75
#2022-06-24|2406.75
#2022-06-27|2441.19
#2022-06-28|2445.04
#2022-06-29|2428.79
#2022-06-30|2404.51
#2022-07-01|2378.35
#2022-07-04|2401.87
#2022-07-05|2409.41
#2022-07-06|2399.84
#2022-07-07|2432.44
#2022-07-08|2421.56
#2022-07-11|2433.49
#2022-07-12|2411.39
#2022-07-13|2403.97
#2022-07-14|2374.52
#2022-07-15|2389.95
#2022-07-18|2399.65
#2022-07-19|2413.21
#2022-07-20|2485.07
#2022-07-21|2492.88
#2022-07-22|2541.49
#2022-07-25|2494.42
#2022-07-26|2491.86
#2022-07-27|2453.83
#2022-07-28|2510.27
#2022-07-29|2523.74
#2022-08-01|2544.07
#2022-08-02|2504.72
#2022-08-03|2463.54
#2022-08-04|2494.11
#2022-08-05|2487.68
#2022-08-08|2497.85
#2022-08-09|2469.48
#2022-08-10|2496.59
#2022-08-11|2487.93
#2022-08-12|2512.26
#2022-08-15|2542.95
#2022-08-16|2529.52
#2022-08-17|2567.27
#2022-08-18|2551.50
#2022-08-19|2533.42
#2022-08-22|2523.63
#2022-08-23|2494.58
#2022-08-24|2458.06
#2022-08-25|2465.72
#2022-08-26|2463.91
#2022-08-29|2394.73
#2022-08-30|2411.72
#2022-08-31|2402.93
#2022-09-01|2358.80
#2022-09-02|2334.80
#2022-09-05|2321.76
#2022-09-06|2280.08
#2022-09-07|2231.28
#2022-09-08|2291.59
#2022-09-09|2316.48
#2022-09-12|2336.53
#2022-09-13|2326.24
#2022-09-14|2290.40
#2022-09-15|2295.57
#2022-09-16|2287.50
#2022-09-19|2281.99
#2022-09-20|2282.24
#2022-09-21|2241.63
#2022-09-22|2261.98
#2022-09-23|2243.19
#2022-09-26|2162.37
#2022-09-27|2166.17
#2022-09-28|2147.28
#2022-09-29|2183.78
#2022-09-30|2133.67
#2022-10-03|2154.42
#2022-10-04|2222.44
#2022-10-05|2219.53
#2022-10-06|2233.43
#2022-10-07|2219.23
#2022-10-10|2210.02
#2022-10-11|2157.74
#2022-10-12|2130.63
#2022-10-13|2109.28
#2022-10-14|2154.60
#2022-10-17|2130.36
#2022-10-18|2148.46
#2022-10-19|2133.62
#2022-10-20|2124.50
#2022-10-21|2093.81
#2022-10-24|2110.52
#2022-10-25|2138.74
#2022-10-26|2186.46
#2022-10-27|2184.90
#2022-10-28|2151.42
#2022-10-31|2170.30
#2022-11-01|2194.54
#2022-11-02|2260.21
#2022-11-03|2244.19
#2022-11-04|2229.23
#2022-11-07|2272.79
#2022-11-08|2332.51
#2022-11-09|2320.55
#2022-11-10|2377.81
#2022-11-11|2485.25
#2022-11-14|2453.90
#2022-11-15|2476.26
#2022-11-16|2470.76
#2022-11-17|2447.67
#2022-11-18|2475.54
#2022-11-21|2432.12
#2022-11-22|2466.02
#2022-11-23|2494.61
#2022-11-24|2555.83
#2022-11-25|2527.55
#2022-11-28|2522.99
#2022-11-29|2511.45
#2022-11-30|2482.53
#2022-12-01|2553.34
#2022-12-02|2523.92
#2022-12-05|2504.00
#2022-12-06|2497.43
#2022-12-07|2492.47
#2022-12-08|2473.34
#2022-12-09|2502.36
#2022-12-12|2482.36
#2022-12-13|2526.07
#2022-12-14|2555.72
#2022-12-15|2491.87
#2022-12-16|2479.07
#2022-12-19|2450.97
#2022-12-20|2491.29
#2022-12-21|2456.42
#2022-12-22|2476.41
#2022-12-23|2446.96
#2022-12-26|2456.93
#2022-12-27|2453.80
#2022-12-28|2439.02
#2022-12-29|2451.94
#2022-12-30|2463.12
#2023-01-02|2463.12
#2023-01-03|2485.54
#2023-01-04|2452.14
#2023-01-05|2432.68
#2023-01-06|2473.05
#2023-01-09|2482.43
#2023-01-10|2488.67
#2023-01-11|2522.16
#2023-01-12|2566.91
#2023-01-13|2583.42
#2023-01-16|2540.95
#2023-01-17|2587.59
#2023-01-18|2636.30
#2023-01-19|2625.93
#2023-01-20|2602.48
#2023-01-23|2606.14
#2023-01-24|2653.76
#2023-01-25|2674.36
#2023-01-26|2656.28
#2023-01-27|2677.95
#2023-01-30|2666.79
#2023-01-31|2673.62
#2023-02-01|2671.97
#2023-02-02|2691.18
#2023-02-03|2680.42
#2023-02-06|2638.48
#2023-02-07|2675.24
#2023-02-08|2635.46
#2023-02-09|2658.71
#2023-02-10|2651.51
#2023-02-13|2591.21
#2023-02-14|2614.13
#2023-02-15|2570.50
#2023-02-16|2597.09
#2023-02-17|2575.70
#2023-02-20|2579.59
#2023-02-21|2557.00
#2023-02-22|2516.35
#2023-02-23|2511.87
#2023-02-24|2512.56
#2023-02-27|2515.73
#2023-02-28|2519.49
#2023-03-01|2519.46
#2023-03-02|2510.57
#2023-03-03|2546.32
#2023-03-06|2582.91
#2023-03-07|2578.32
#2023-03-08|2585.31
#2023-03-09|2616.31
#2023-03-10|2604.74
#2023-03-13|2598.96
#2023-03-14|2516.00
#2023-03-15|2557.57
#2023-03-16|2536.58
#2023-03-17|2602.59
#2023-03-20|2579.33
#2023-03-21|2566.56
#2023-03-22|2595.71
#2023-03-23|2618.51
#2023-03-24|2626.59
#2023-03-27|2610.79
#2023-03-28|2612.58
#2023-03-29|2628.37
#2023-03-30|2646.97
#2023-03-31|2669.72
#2023-04-03|2709.14
#2023-04-04|2744.35
#2023-04-05|2714.23
#2023-04-06|2658.34
#2023-04-07|2658.41
#2023-04-10|2646.41
#2023-04-11|2673.47
#2023-04-12|2703.64
#2023-04-13|2719.16
#2023-04-14|2723.45
#2023-04-17|2708.62
#2023-04-18|2744.36
#2023-04-19|2734.94
#2023-04-20|2743.12
#2023-04-21|2731.87
#2023-04-24|2741.67
#2023-04-25|2759.03
#2023-04-26|2740.91
#2023-04-27|2761.47
#2023-04-28|2771.18
#2023-05-01|2746.52
#2023-05-02|2762.19
#2023-05-03|2789.59
#2023-05-04|2815.42
#2023-05-05|2794.55
#2023-05-08|2766.95
#2023-05-09|2801.34
#2023-05-10|2791.17
#2023-05-11|2796.58
#2023-05-12|2812.47
#2023-05-15|2822.26
#2023-05-16|2825.18
#2023-05-17|2814.95
#2023-05-18|2868.10
#2023-05-19|2868.24
#2023-05-22|2876.28
#2023-05-23|2843.14
#2023-05-24|2798.86
#2023-05-25|2774.19
#2023-05-26|2763.47
#2023-05-29|2765.83
#2023-05-30|2784.00
#2023-05-31|2753.34
#2023-06-01|2788.12
#2023-06-02|2816.69
#2023-06-05|2876.42
#2023-06-06|2891.13
#2023-06-07|2854.27
#2023-06-08|2827.82
#2023-06-09|2866.21
#2023-06-12|2884.13
#2023-06-13|2903.33
#2023-06-14|2933.28
#2023-06-15|2909.78
#2023-06-16|2888.73
#2023-06-19|2875.32
#2023-06-20|2880.77
#2023-06-21|2859.69
#2023-06-22|2846.65
#2023-06-23|2771.34
#2023-06-26|2775.75
#2023-06-27|2760.26
#2023-06-28|2811.38
#2023-06-29|2806.50
#2023-06-30|2799.04
#2023-07-03|2843.62
#2023-07-04|2823.52
#2023-07-05|2825.09
#2023-07-06|2791.53
#2023-07-07|2802.65
#2023-07-10|2789.74
#2023-07-11|2800.11
#2023-07-12|2827.45
#2023-07-13|2887.40
#2023-07-14|2867.46
#2023-07-17|2854.69
#2023-07-18|2895.40
#2023-07-19|2901.36
#2023-07-20|2855.81
#2023-07-21|2831.11
#2023-07-24|2870.50
#2023-07-25|2859.02
#2023-07-26|2860.39
#2023-07-27|2865.50
#2023-07-28|2849.26
#2023-07-31|2871.55
#2023-08-01|2868.94
#2023-08-02|2820.18
#2023-08-03|2801.44
#2023-08-04|2790.87
#2023-08-07|2795.42
#2023-08-08|2777.31
#2023-08-09|2777.71
#2023-08-10|2761.12
#2023-08-11|2754.54
#2023-08-14|2699.40
#2023-08-15|2712.04
#2023-08-16|2678.33
#2023-08-17|2667.65
#2023-08-18|2653.90
#2023-08-21|2633.74
#2023-08-22|2655.15
#2023-08-23|2697.04
#2023-08-24|2678.79
#2023-08-25|2632.92
#2023-08-28|2657.97
#2023-08-29|2665.41
#2023-08-30|2682.35
#2023-08-31|2708.89
#2023-09-01|2737.80
#2023-09-04|2740.46
#2023-09-05|2713.69
#2023-09-06|2729.99
#2023-09-07|2730.74
#2023-09-08|2679.11
#2023-09-11|2701.53
#2023-09-12|2705.84
#2023-09-13|2675.77
#2023-09-14|2716.94
#2023-09-15|2736.64
#2023-09-18|2739.98
#2023-09-19|2737.91
#2023-09-20|2687.61
#2023-09-21|2643.65
#2023-09-22|2621.84
#2023-09-25|2643.77
#2023-09-26|2626.40
#2023-09-27|2622.66
#2023-09-28|2603.45
#2023-09-29|2600.50
#2023-10-02|2576.24
#2023-10-03|2568.59
#2023-10-04|2525.09
#2023-10-05|2578.42
#2023-10-06|2554.95
#2023-10-09|2569.31
#2023-10-10|2616.40
#2023-10-11|2611.72
#2023-10-12|2646.38
#2023-10-13|2597.67
#2023-10-16|2549.71
#2023-10-17|2571.14
#2023-10-18|2571.17
#2023-10-19|2539.46
#2023-10-20|2529.72
#2023-10-23|2516.67
#2023-10-24|2532.93
#2023-10-25|2546.61
#2023-10-26|2497.69
#2023-10-27|2522.45
#2023-10-30|2512.69
#2023-10-31|2493.40
#2023-11-01|2546.84
#2023-11-02|2559.18
#2023-11-03|2578.37
#2023-11-06|2622.79
#2023-11-07|2600.83
#2023-11-08|2615.33
#2023-11-09|2649.21
#2023-11-10|2599.23
#2023-11-13|2562.89
#2023-11-14|2580.90
#2023-11-15|2637.97
#2023-11-16|2630.42
#2023-11-17|2651.64
#2023-11-20|2659.63
#2023-11-21|2675.42
#2023-11-22|2663.38
#2023-11-23|2666.59
#2023-11-24|2648.00
#2023-11-27|2643.87
#2023-11-28|2659.22
#2023-11-29|2654.08
#2023-11-30|2657.19
#2023-12-01|2651.79
#2023-12-04|2638.14
#2023-12-05|2637.62
#2023-12-06|2690.17
#2023-12-07|2716.26
#2023-12-08|2661.96
#2023-12-11|2663.19
#2023-12-12|2676.92
#2023-12-13|2678.93
#2023-12-14|2705.76
#2023-12-15|2738.32
#2023-12-18|2686.67
#2023-12-19|2692.96
#2023-12-20|2715.40
#2023-12-21|2729.47
#2023-12-22|2715.68
#2023-12-25|2722.63
#2023-12-26|2722.20
#2023-12-27|2765.96
#2023-12-28|2798.37
#2023-12-29|2811.86
#2024-01-01|2811.86
#2024-01-02|2792.94
#2024-01-03|2760.47
#2024-01-04|2753.43
#2024-01-05|2752.31
#2024-01-08|2756.90
#2024-01-09|2798.43
#2024-01-10|2837.98
#2024-01-11|2882.25
#2024-01-12|2931.46
#2024-01-15|2916.65
#2024-01-16|2856.61
#2024-01-17|2809.61
#2024-01-18|2806.41
#2024-01-19|2836.00
#2024-01-22|2882.57
#2024-01-23|2862.21
#2024-01-24|2858.70
#2024-01-25|2838.46
#2024-01-26|2799.46
#2024-01-29|2853.56
#2024-01-30|2861.20
#2024-01-31|2916.04
#2024-02-01|2871.27
#2024-02-02|2863.42
#2024-02-05|2866.18
#2024-02-06|2850.17
#2024-02-07|2853.15
#2024-02-08|2839.37
#2024-02-09|2828.92
#2024-02-12|2826.46
#2024-02-13|2858.10
#2024-02-14|2838.71
#2024-02-15|2779.85
#2024-02-16|2781.99
#2024-02-19|2758.95
#2024-02-20|2751.55
#2024-02-21|2755.59
#2024-02-22|2766.64
#2024-02-23|2766.09
#2024-02-26|2748.68
#2024-02-27|2745.38
#2024-02-28|2729.71
#2024-02-29|2751.36
#2024-03-01|2781.77
#2024-03-04|2747.58
#2024-03-05|2747.66
#2024-03-06|2769.44
#2024-03-07|2782.38
#2024-03-08|2803.09
#2024-03-11|2778.58
#2024-03-12|2777.78
#2024-03-13|2768.51
#2024-03-14|2779.47
#2024-03-15|2763.26
#2024-03-18|2806.70
#2024-03-19|2808.04
#2024-03-20|2790.64
#2024-03-21|2808.04
#2024-03-22|2826.63
#2024-03-25|2765.52
#2024-03-26|2764.97
#2024-03-27|2799.36
#2024-03-28|2771.04
#2024-03-29|2789.48
#2024-04-01|2774.79
#2024-04-02|2756.93
#2024-04-03|2725.71
#2024-04-04|2744.54
#2024-04-05|2717.45
#2024-04-08|2733.05
#2024-04-09|2747.14
#2024-04-10|2721.80
#2024-04-11|2694.65
#2024-04-12|2723.37
#2024-04-15|2672.77
#2024-04-16|2650.01
#2024-04-17|2615.51
#2024-04-18|2634.90
#2024-04-19|2587.76
#2024-04-22|2623.52
#2024-04-23|2619.95
#2024-04-24|2663.07
#2024-04-25|2624.05
#2024-04-26|2612.32
#2024-04-29|2622.16
#2024-04-30|2662.75
#2024-05-01|2656.87
#2024-05-02|2711.11
#2024-05-03|2731.95
#2024-05-06|2713.05
#2024-05-07|2706.42
#2024-05-08|2609.44
#2024-05-09|2639.15
#2024-05-10|2647.44
#2024-05-13|2678.25
#2024-05-14|2705.92
#2024-05-15|2756.93
#2024-05-16|2781.82
#2024-05-17|2775.78
#2024-05-20|2760.55
#2024-05-21|2747.73
#2024-05-22|2723.90
#2024-05-23|2714.07
#2024-05-24|2696.22
#2024-05-27|2699.35
#2024-05-28|2690.66
#2024-05-29|2667.09
#2024-05-30|2703.85
#2024-05-31|2739.26
#2024-06-03|2793.05
#2024-06-04|2854.35
#2024-06-05|2812.93
#2024-06-06|2829.90
#2024-06-07|2805.84
#2024-06-10|2802.53
#2024-06-11|2786.83
#2024-06-12|2781.59
#2024-06-13|2750.66
#2024-06-14|2756.04
#2024-06-17|2698.76
#2024-06-18|2716.61
#2024-06-19|2716.39
#2024-06-20|2698.21
#2024-06-21|2690.08
#2024-06-24|2696.63
#2024-06-25|2737.14
#2024-06-26|2736.40
#2024-06-27|2744.63
#2024-06-28|2743.61
#2024-07-01|2744.66
#2024-07-02|2772.54
#2024-07-03|2771.65
#2024-07-04|2781.35
#2024-07-05|2791.12
#2024-07-08|2785.30
#2024-07-09|2829.49
#2024-07-10|2843.00
#2024-07-11|2957.00
#2024-07-12|2957.03
#2024-07-15|2954.13
#2024-07-16|2927.81
#2024-07-17|2997.54
#2024-07-18|2939.79
#2024-07-19|2928.49
#2024-07-22|2908.30
#2024-07-23|2914.67
#2024-07-24|2932.47
#2024-07-25|2848.86
#2024-07-26|2829.19
#2024-07-29|2866.26
#2024-07-30|2874.57
#2024-07-31|2975.93
#2024-08-01|2872.97
#2024-08-02|2800.49
#2024-08-05|2555.66
#2024-08-06|2791.19
#2024-08-07|2762.08
#2024-08-08|2756.15
#2024-08-09|2767.07
#2024-08-12|2742.74
#2024-08-13|2819.61
#2024-08-14|2866.96
#2024-08-15|2821.23
#2024-08-16|2916.80
#2024-08-19|2921.32
#2024-08-20|2980.27
#2024-08-21|2982.19
#2024-08-22|2991.78
#2024-08-23|3019.77
#2024-08-26|3031.82
#2024-08-27|3058.17
#2024-08-28|3069.94
#2024-08-29|3043.10
#2024-08-30|3064.74
#2024-09-02|3028.61
#2024-09-03|3086.63
#2024-09-04|3043.79
#2024-09-05|3041.35
#2024-09-06|3058.95
#2024-09-09|3032.05
#2024-09-10|3046.36
#2024-09-11|3028.12
#2024-09-12|3054.47
#2024-09-13|3060.70
#2024-09-16|3065.39
#2024-09-17|3029.37
#2024-09-18|3029.74
#2024-09-19|3072.87
#2024-09-20|3067.18
#2024-09-23|3081.90
#2024-09-24|3128.15
#2024-09-25|3104.59
#2024-09-26|3188.49
#2024-09-27|3272.20
#2024-09-30|3167.96
#2024-10-01|3189.65
#2024-10-02|3070.06
#2024-10-03|3081.76
#2024-10-04|3046.48
#2024-10-07|3137.92
#2024-10-08|3092.87
#2024-10-09|3070.95
#2024-10-10|3072.65
#2024-10-11|3046.28
#2024-10-14|3034.29
#2024-10-15|3051.37
#2024-10-16|3015.56
#2024-10-17|3004.55
#2024-10-18|2994.17
#2024-10-21|2981.46
#2024-10-22|2935.92
#2024-10-23|2876.00
#2024-10-24|2902.09
#2024-10-25|2874.33
#2024-10-28|2898.41
#2024-10-29|2906.11
#2024-10-30|2908.75
#2024-10-31|2925.94
#2024-11-01|2878.11
#2024-11-04|2896.29
#2024-11-05|2920.51
#2024-11-06|2916.24
#2024-11-07|2958.71
#2024-11-08|2977.99
#2024-11-11|3002.73
#2024-11-12|2986.15
#2024-11-13|2926.99
#2024-11-14|2909.20
#2024-11-15|2933.97
#2024-11-18|2937.81
#2024-11-19|2971.49
#2024-11-20|2971.74
#2024-11-21|2965.25
#2024-11-22|2966.96
#2024-11-25|3000.14
#2024-11-26|3032.93
#2024-11-27|3076.21
#2024-11-28|3112.53
#2024-11-29|3119.22
#2024-12-02|3139.20
#2024-12-03|3194.26
#2024-12-04|3206.83
#2024-12-05|3219.61
#2024-12-06|3195.69
#2024-12-09|3203.72
#2024-12-10|3219.20
#2024-12-11|3224.04
#2024-12-12|3276.39
#2024-12-13|3215.71
#2024-12-16|3201.88
#2024-12-17|3259.48
#2024-12-18|3203.50
#2024-12-19|3123.40
#2024-12-20|3146.92
#2024-12-23|3151.15
#2024-12-24|3147.20
#2024-12-25|3151.21
#2024-12-26|3176.73
#2024-12-27|3235.30
#2024-12-30|3215.22
#2024-12-31|3216.04
#2025-01-01|3216.04
#2025-01-02|3216.14
#2025-01-03|3211.14
#2025-01-06|3150.09
#2025-01-07|3152.47
#2025-01-08|3099.04
#2025-01-09|3095.56
#2025-01-10|3097.00
#2025-01-13|3098.09
#2025-01-14|3064.01
#2025-01-15|3128.12
#2025-01-16|3143.99
#2025-01-17|3102.73
#2025-01-20|3104.65
#2025-01-21|3133.08
#2025-01-22|3147.08
#2025-01-23|3189.77
#2025-01-24|3196.59
#2025-01-27|3235.34
#2025-01-28|3277.98
#2025-01-29|3334.09
#2025-01-30|3370.93
#2025-01-31|3336.13
#2025-02-03|3288.57
#2025-02-04|3340.80
#2025-02-05|3478.17
#2025-02-06|3541.48
#2025-02-07|3508.34
#2025-02-10|3500.57
#2025-02-11|3479.91
#2025-02-12|3426.98
#2025-02-13|3498.96
#2025-02-14|3604.19
#2025-02-17|3684.31
#2025-02-18|3671.46
#2025-02-19|3682.47
#2025-02-20|3674.57
#2025-02-21|3715.05
#2025-02-24|3721.52
#2025-02-25|3709.00
#2025-02-26|3687.22
#2025-02-27|3702.72
#2025-02-28|3623.54
#2025-03-03|3647.18
#2025-03-04|3650.72
#2025-03-05|3624.12
#2025-03-06|3719.03
#2025-03-07|3585.08
#2025-03-10|3522.46
#2025-03-11|3485.13
#2025-03-12|3529.59
#2025-03-13|3535.66
#2025-03-14|3539.20
#2025-03-17|3584.00
#2025-03-18|3591.94
#2025-03-19|3613.83
#2025-03-20|3642.24
#2025-03-21|3702.08
#2025-03-24|3639.49
#2025-03-25|3680.74
#2025-03-26|3725.64
#2025-03-27|3700.79
#2025-03-28|3703.38
#2025-03-31|3599.44
#2025-04-01|3606.10
#2025-04-02|3583.71
#2025-04-03|3450.63
#2025-04-04|3448.82
#2025-04-07|3138.06
#2025-04-08|3327.70
#2025-04-09|3266.91
#2025-04-10|3614.26
#2025-04-11|3475.19
#2025-04-14|3528.59
#2025-04-15|3561.58
#2025-04-16|3536.24
#2025-04-17|3614.75
#2025-04-18|3655.65
#2025-04-21|3622.81
#2025-04-22|3620.45
#2025-04-23|3669.04
#2025-04-24|3695.86
#2025-04-25|3699.43
#2025-04-28|3736.28
#2025-04-29|3749.01
#2025-04-30|3872.35
#2025-05-01|3789.57
#2025-05-02|3881.09
#2025-05-05|3887.30
#2025-05-06|3912.61
#2025-05-07|3847.57
#2025-05-08|3740.63
#2025-05-09|3781.15
#2025-05-12|3677.67
#2025-05-13|3735.43
#2025-05-14|3776.58
#2025-05-15|3716.27
#2025-05-16|3728.05
#2025-05-19|3746.77
#2025-05-20|3798.48
#2025-05-21|3759.46
#2025-05-22|3744.48
#2025-05-23|3842.31
#2025-05-26|3874.23
#2025-05-27|3879.13
#2025-05-28|3864.74
#2025-05-29|3948.85
#2025-05-30|3865.15
#2025-06-02|3904.74
#2025-06-03|3870.77
#2025-06-04|3942.98
#2025-06-05|3866.72
#2025-06-06|3841.44
#2025-06-09|3876.25
#2025-06-10|3874.31
#2025-06-11|3816.70
#2025-06-12|3857.71
#2025-06-13|3836.12
#2025-06-16|3853.49
#2025-06-17|3868.54
#2025-06-18|3966.67
#2025-06-19|3913.22
#2025-06-20|3834.86
#2025-06-23|3795.39
#2025-06-24|3889.17
#2025-06-25|3917.23
#2025-06-26|3975.72
#2025-06-27|4036.03
#2025-06-30|4060.56
#2025-07-01|4014.36
#2025-07-02|3954.92
#2025-07-03|3906.83
#2025-07-04|3937.57
#2025-07-07|3892.06
#2025-07-08|3849.24
#2025-07-09|3864.92
#2025-07-10|3813.38
#2025-07-11|3790.35
#2025-07-14|3755.89
#2025-07-15|3712.08
#2025-07-16|3717.93
#2025-07-17|3781.50
#2025-07-18|3750.62
#2025-07-21|3778.10
#2025-07-22|3771.82
#2025-07-23|3888.94
#2025-07-24|3944.59
#2025-07-25|3850.12
#2025-07-28|3805.47
#2025-07-29|3787.05
#2025-07-30|3768.79
#2025-07-31|3729.84
#2025-08-01|3814.60
#2025-08-04|3842.79
#2025-08-05|3861.87
#2025-08-06|3917.87
#2025-08-07|3995.95
#2025-08-08|4078.77
#2025-08-11|4072.43
#2025-08-12|4094.44
#2025-08-13|4222.37
#2025-08-14|4173.27
#2025-08-15|4295.67
#2025-08-18|4259.82
#2025-08-19|4217.88
#2025-08-20|4188.42
#2025-08-21|4134.10
#2025-08-22|4220.34
#2025-08-25|4175.80
#2025-08-26|4109.81
#2025-08-27|4085.61
#2025-08-28|4133.13
#2025-08-29|4097.95
#2025-09-01|4053.81
#2025-09-02|4037.85
#2025-09-03|4014.99
#2025-09-04|4062.04
#2025-09-05|4113.47
#2025-09-08|4171.95
#2025-09-09|4189.29
#2025-09-10|4198.79
#2025-09-11|4220.47
#2025-09-12|4229.91
#2025-09-15|4237.08
#2025-09-16|4202.27
#2025-09-17|4202.10
#2025-09-18|4182.61
#2025-09-19|4105.23
#2025-09-22|4119.95
#2025-09-23|4122.73
#2025-09-24|4107.60
#2025-09-25|4118.04
#2025-09-26|4127.70
#2025-09-29|4132.24
#2025-09-30|4159.47
#2025-10-01|4168.96
#2025-10-02|4096.84
#2025-10-03|4142.90
#2025-10-06|4224.11
#2025-10-07|4196.62
#2025-10-08|4165.87
#2025-10-09|4181.12
#2025-10-10|4096.15
#2025-10-13|4097.63
#2025-10-14|4019.33
#2025-10-15|4063.57
#2025-10-16|4055.60
#2025-10-17|4067.85
#2025-10-20|4159.85
#2025-10-21|4169.36
#2025-10-22|4165.04
#2025-10-23|4137.01
#2025-10-24|4112.31
#2025-10-27|4135.93
#2025-10-28|4126.58
#2025-10-29|4083.31
#2025-10-30|3998.75
#2025-10-31|4047.41
#2025-11-03|4045.57
#2025-11-04|4040.32
#2025-11-05|4042.21
#2025-11-06|4104.89
#2025-11-07|4078.55
#2025-11-10|4030.23
#2025-11-11|4113.57
#2025-11-12|4183.28
#2025-11-13|4172.12
#2025-11-14|4155.99
#2025-11-17|4065.42
#2025-11-18|3977.80
#2025-11-19|3900.06
#2025-11-20|3932.92
#2025-11-21|4009.69
#2025-11-24|4003.55
#2025-11-25|3964.53
#2025-11-26|4040.06
#2025-11-27|4076.49
#2025-11-28|4091.85
#2025-12-01|4016.10
#2025-12-02|3979.96
#2025-12-03|3958.16
#2025-12-04|4017.22
#2025-12-05|3932.27
#2025-12-08|3920.12
#2025-12-09|3861.77
#2025-12-10|3824.16
#2025-12-11|3819.51
#2025-12-12|3883.59
#2025-12-15|3879.02
#2025-12-16|3825.48
#2025-12-17|3781.78
#2025-12-18|3771.44
#2025-12-19|3680.27
#2025-12-22|3663.47
#2025-12-23|3743.40
#2025-12-24|3720.28
#2025-12-25|3756.24
#2025-12-26|3760.38
#2025-12-29|3761.32
#2025-12-30|3727.46
#2025-12-31|3717.72
#2026-01-01|3717.72
#2026-01-02|3721.51
#2026-01-05|3764.92
#2026-01-06|3812.31
#2026-01-07|3721.77
#2026-01-08|3685.99
#2026-01-09|3666.53
#2026-01-12|3664.67
#2026-01-13|3637.68
#2026-01-14|3700.38
#2026-01-15|3735.32
#2026-01-16|3733.17
#2026-01-19|3719.58
#2026-01-20|3686.59
#2026-01-21|3628.00
#2026-01-22|3602.09
#2026-01-23|3637.10
#2026-01-26|3687.82