Table Data - NASDAQ Japan Media Index
| Title | NASDAQ Japan Media Index |
|---|---|
| Series ID | NASDAQNQJP4030 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:57 PM CDT |
| Notes | For more information about this series, see: NQJP4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1388.52 |
| 2001-04-02 | 1375.34 |
| 2001-04-03 | 1409.82 |
| 2001-04-04 | 1423.16 |
| 2001-04-05 | 1477.22 |
| 2001-04-06 | 1473.03 |
| 2001-04-09 | 1441.74 |
| 2001-04-10 | 1410.33 |
| 2001-04-11 | 1436.04 |
| 2001-04-12 | 1442.53 |
| 2001-04-13 | . |
| 2001-04-16 | 1437.64 |
| 2001-04-17 | 1441.55 |
| 2001-04-18 | 1481.11 |
| 2001-04-19 | 1489.28 |
| 2001-04-20 | 1493.57 |
| 2001-04-23 | 1512.81 |
| 2001-04-24 | 1503.07 |
| 2001-04-25 | 1501.24 |
| 2001-04-26 | 1512.47 |
| 2001-04-27 | 1518.90 |
| 2001-04-30 | 1521.97 |
| 2001-05-01 | 1573.36 |
| 2001-05-02 | 1596.30 |
| 2001-05-03 | 1608.83 |
| 2001-05-04 | 1609.10 |
| 2001-05-07 | 1651.13 |
| 2001-05-08 | 1622.14 |
| 2001-05-09 | 1565.58 |
| 2001-05-10 | 1551.48 |
| 2001-05-11 | 1559.77 |
| 2001-05-14 | 1548.16 |
| 2001-05-15 | 1566.90 |
| 2001-05-16 | 1539.08 |
| 2001-05-17 | 1564.05 |
| 2001-05-18 | 1559.81 |
| 2001-05-21 | 1581.73 |
| 2001-05-22 | 1582.23 |
| 2001-05-23 | 1614.93 |
| 2001-05-24 | 1616.66 |
| 2001-05-25 | 1607.85 |
| 2001-05-28 | . |
| 2001-05-29 | 1579.20 |
| 2001-05-30 | 1580.64 |
| 2001-05-31 | 1555.54 |
| 2001-06-01 | 1545.63 |
| 2001-06-04 | 1520.12 |
| 2001-06-05 | 1489.38 |
| 2001-06-06 | 1480.45 |
| 2001-06-07 | 1492.22 |
| 2001-06-08 | 1470.72 |
| 2001-06-11 | 1443.77 |
| 2001-06-12 | 1385.54 |
| 2001-06-13 | 1404.22 |
| 2001-06-14 | 1395.96 |
| 2001-06-15 | 1373.51 |
| 2001-06-18 | 1336.63 |
| 2001-06-19 | 1310.11 |
| 2001-06-20 | 1335.80 |
| 2001-06-21 | 1339.34 |
| 2001-06-22 | 1351.10 |
| 2001-06-25 | 1355.21 |
| 2001-06-26 | 1348.05 |
| 2001-06-27 | 1345.24 |
| 2001-06-28 | 1327.08 |
| 2001-06-29 | 1360.84 |
| 2001-07-02 | 1372.64 |
| 2001-07-03 | 1378.14 |
| 2001-07-04 | . |
| 2001-07-05 | 1355.69 |
| 2001-07-06 | 1336.15 |
| 2001-07-09 | 1322.15 |
| 2001-07-10 | 1326.65 |
| 2001-07-11 | 1326.02 |
| 2001-07-12 | 1341.98 |
| 2001-07-13 | 1320.02 |
| 2001-07-16 | 1314.53 |
| 2001-07-17 | 1300.72 |
| 2001-07-18 | 1276.96 |
| 2001-07-19 | 1277.12 |
| 2001-07-20 | 1281.22 |
| 2001-07-23 | 1231.59 |
| 2001-07-24 | 1245.69 |
| 2001-07-25 | 1262.92 |
| 2001-07-26 | 1274.27 |
| 2001-07-27 | 1262.08 |
| 2001-07-30 | 1222.03 |
| 2001-07-31 | 1250.99 |
| 2001-08-01 | 1275.61 |
| 2001-08-02 | 1322.95 |
| 2001-08-03 | 1310.56 |
| 2001-08-06 | 1298.51 |
| 2001-08-07 | 1302.08 |
| 2001-08-08 | 1303.38 |
| 2001-08-09 | 1272.28 |
| 2001-08-10 | 1301.56 |
| 2001-08-13 | 1277.26 |
| 2001-08-14 | 1301.30 |
| 2001-08-15 | 1336.84 |
| 2001-08-16 | 1308.44 |
| 2001-08-17 | 1335.43 |
| 2001-08-20 | 1326.32 |
| 2001-08-21 | 1348.99 |
| 2001-08-22 | 1344.32 |
| 2001-08-23 | 1304.41 |
| 2001-08-24 | 1290.13 |
| 2001-08-27 | 1305.42 |
| 2001-08-28 | 1292.59 |
| 2001-08-29 | 1285.44 |
| 2001-08-30 | 1273.40 |
| 2001-08-31 | 1259.00 |
| 2001-09-03 | . |
| 2001-09-04 | 1234.13 |
| 2001-09-05 | 1232.02 |
| 2001-09-06 | 1207.26 |
| 2001-09-07 | 1187.68 |
| 2001-09-10 | 1141.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1105.00 |
| 2001-09-18 | 1130.39 |
| 2001-09-19 | 1171.64 |
| 2001-09-20 | 1183.77 |
| 2001-09-21 | 1143.25 |
| 2001-09-24 | 1134.78 |
| 2001-09-25 | 1182.45 |
| 2001-09-26 | 1171.24 |
| 2001-09-27 | 1162.73 |
| 2001-09-28 | 1208.16 |
| 2001-10-01 | 1229.11 |
| 2001-10-02 | 1228.01 |
| 2001-10-03 | 1206.21 |
| 2001-10-04 | 1234.24 |
| 2001-10-05 | 1232.81 |
| 2001-10-08 | 1237.08 |
| 2001-10-09 | 1198.35 |
| 2001-10-10 | 1186.45 |
| 2001-10-11 | 1217.36 |
| 2001-10-12 | 1246.39 |
| 2001-10-15 | 1228.44 |
| 2001-10-16 | 1240.63 |
| 2001-10-17 | 1257.85 |
| 2001-10-18 | 1251.51 |
| 2001-10-19 | 1255.59 |
| 2001-10-22 | 1214.03 |
| 2001-10-23 | 1217.37 |
| 2001-10-24 | 1208.19 |
| 2001-10-25 | 1221.80 |
| 2001-10-26 | 1218.22 |
| 2001-10-29 | 1212.97 |
| 2001-10-30 | 1199.02 |
| 2001-10-31 | 1189.39 |
| 2001-11-01 | 1183.26 |
| 2001-11-02 | 1169.18 |
| 2001-11-05 | 1178.58 |
| 2001-11-06 | 1218.86 |
| 2001-11-07 | 1179.93 |
| 2001-11-08 | 1184.11 |
| 2001-11-09 | 1183.50 |
| 2001-11-12 | 1183.01 |
| 2001-11-13 | 1165.55 |
| 2001-11-14 | 1195.95 |
| 2001-11-15 | 1224.95 |
| 2001-11-16 | 1203.19 |
| 2001-11-19 | 1217.76 |
| 2001-11-20 | 1212.36 |
| 2001-11-21 | 1215.16 |
| 2001-11-22 | . |
| 2001-11-23 | 1189.00 |
| 2001-11-26 | 1205.16 |
| 2001-11-27 | 1210.66 |
| 2001-11-28 | 1174.59 |
| 2001-11-29 | 1168.34 |
| 2001-11-30 | 1189.85 |
| 2001-12-03 | 1169.02 |
| 2001-12-04 | 1179.45 |
| 2001-12-05 | 1186.99 |
| 2001-12-06 | 1184.38 |
| 2001-12-07 | 1174.41 |
| 2001-12-10 | 1146.78 |
| 2001-12-11 | 1120.76 |
| 2001-12-12 | 1132.49 |
| 2001-12-13 | 1106.47 |
| 2001-12-14 | 1090.45 |
| 2001-12-17 | 1077.51 |
| 2001-12-18 | 1086.29 |
| 2001-12-19 | 1116.49 |
| 2001-12-20 | 1117.60 |
| 2001-12-21 | 1109.75 |
| 2001-12-24 | 1106.29 |
| 2001-12-25 | . |
| 2001-12-26 | 1081.91 |
| 2001-12-27 | 1094.64 |
| 2001-12-28 | 1112.05 |
| 2001-12-31 | 1113.24 |
| 2002-01-01 | . |
| 2002-01-02 | 1104.31 |
| 2002-01-03 | 1107.87 |
| 2002-01-04 | 1128.09 |
| 2002-01-07 | 1127.57 |
| 2002-01-08 | 1077.43 |
| 2002-01-09 | 1070.08 |
| 2002-01-10 | 1065.10 |
| 2002-01-11 | 1068.15 |
| 2002-01-14 | 1071.24 |
| 2002-01-15 | 1051.18 |
| 2002-01-16 | 1045.17 |
| 2002-01-17 | 1041.08 |
| 2002-01-18 | 1065.45 |
| 2002-01-21 | . |
| 2002-01-22 | 1038.29 |
| 2002-01-23 | 1037.49 |
| 2002-01-24 | 1030.36 |
| 2002-01-25 | 1019.92 |
| 2002-01-28 | 1031.69 |
| 2002-01-29 | 1023.59 |
| 2002-01-30 | 1012.87 |
| 2002-01-31 | 1010.52 |
| 2002-02-01 | 1006.06 |
| 2002-02-04 | 1000.51 |
| 2002-02-05 | 973.14 |
| 2002-02-06 | 984.05 |
| 2002-02-07 | 1013.85 |
| 2002-02-08 | 1007.54 |
| 2002-02-11 | 1016.51 |
| 2002-02-12 | 1025.21 |
| 2002-02-13 | 1038.30 |
| 2002-02-14 | 1050.65 |
| 2002-02-15 | 1063.58 |
| 2002-02-18 | . |
| 2002-02-19 | 1038.80 |
| 2002-02-20 | 1038.40 |
| 2002-02-21 | 1058.96 |
| 2002-02-22 | 1066.34 |
| 2002-02-25 | 1078.81 |
| 2002-02-26 | 1063.69 |
| 2002-02-27 | 1095.36 |
| 2002-02-28 | 1112.32 |
| 2002-03-01 | 1132.76 |
| 2002-03-04 | 1199.22 |
| 2002-03-05 | 1191.85 |
| 2002-03-06 | 1192.63 |
| 2002-03-07 | 1253.74 |
| 2002-03-08 | 1284.55 |
| 2002-03-11 | 1305.08 |
| 2002-03-12 | 1277.23 |
| 2002-03-13 | 1206.44 |
| 2002-03-14 | 1237.75 |
| 2002-03-15 | 1260.04 |
| 2002-03-18 | 1239.74 |
| 2002-03-19 | 1267.07 |
| 2002-03-20 | 1241.79 |
| 2002-03-21 | 1236.67 |
| 2002-03-22 | 1208.85 |
| 2002-03-25 | 1211.33 |
| 2002-03-26 | 1217.15 |
| 2002-03-27 | 1228.22 |
| 2002-03-28 | 1218.12 |
| 2002-03-29 | . |
| 2002-04-01 | 1190.07 |
| 2002-04-02 | 1199.96 |
| 2002-04-03 | 1239.06 |
| 2002-04-04 | 1250.22 |
| 2002-04-05 | 1270.84 |
| 2002-04-08 | 1260.79 |
| 2002-04-09 | 1250.42 |
| 2002-04-10 | 1252.05 |
| 2002-04-11 | 1219.55 |
| 2002-04-12 | 1202.82 |
| 2002-04-15 | 1229.83 |
| 2002-04-16 | 1249.73 |
| 2002-04-17 | 1270.01 |
| 2002-04-18 | 1286.96 |
| 2002-04-19 | 1285.48 |
| 2002-04-22 | 1297.18 |
| 2002-04-23 | 1301.76 |
| 2002-04-24 | 1296.12 |
| 2002-04-25 | 1314.17 |
| 2002-04-26 | 1307.51 |
| 2002-04-29 | 1305.11 |
| 2002-04-30 | 1298.45 |
| 2002-05-01 | 1305.20 |
| 2002-05-02 | 1307.44 |
| 2002-05-03 | 1317.58 |
| 2002-05-06 | 1313.44 |
| 2002-05-07 | 1310.03 |
| 2002-05-08 | 1304.02 |
| 2002-05-09 | 1309.03 |
| 2002-05-10 | 1311.56 |
| 2002-05-13 | 1278.74 |
| 2002-05-14 | 1241.45 |
| 2002-05-15 | 1255.32 |
| 2002-05-16 | 1296.52 |
| 2002-05-17 | 1325.66 |
| 2002-05-20 | 1354.98 |
| 2002-05-21 | 1386.64 |
| 2002-05-22 | 1403.03 |
| 2002-05-23 | 1402.44 |
| 2002-05-24 | 1397.07 |
| 2002-05-27 | . |
| 2002-05-28 | 1393.70 |
| 2002-05-29 | 1401.79 |
| 2002-05-30 | 1405.71 |
| 2002-05-31 | 1376.75 |
| 2002-06-03 | 1373.26 |
| 2002-06-04 | 1358.96 |
| 2002-06-05 | 1333.91 |
| 2002-06-06 | 1324.79 |
| 2002-06-07 | 1313.59 |
| 2002-06-10 | 1304.99 |
| 2002-06-11 | 1290.73 |
| 2002-06-12 | 1276.80 |
| 2002-06-13 | 1276.79 |
| 2002-06-14 | 1253.46 |
| 2002-06-17 | 1208.83 |
| 2002-06-18 | 1230.02 |
| 2002-06-19 | 1200.16 |
| 2002-06-20 | 1220.97 |
| 2002-06-21 | 1224.39 |
| 2002-06-24 | 1249.68 |
| 2002-06-25 | 1255.83 |
| 2002-06-26 | 1248.56 |
| 2002-06-27 | 1261.33 |
| 2002-06-28 | 1317.26 |
| 2002-07-01 | 1325.23 |
| 2002-07-02 | 1319.32 |
| 2002-07-03 | 1347.98 |
| 2002-07-04 | . |
| 2002-07-05 | 1320.20 |
| 2002-07-08 | 1335.46 |
| 2002-07-09 | 1365.15 |
| 2002-07-10 | 1347.30 |
| 2002-07-11 | 1322.86 |
| 2002-07-12 | 1312.03 |
| 2002-07-15 | 1300.36 |
| 2002-07-16 | 1285.74 |
| 2002-07-17 | 1292.25 |
| 2002-07-18 | 1294.43 |
| 2002-07-19 | 1278.17 |
| 2002-07-22 | 1279.35 |
| 2002-07-23 | 1276.44 |
| 2002-07-24 | 1299.67 |
| 2002-07-25 | 1262.68 |
| 2002-07-26 | 1192.18 |
| 2002-07-29 | 1176.13 |
| 2002-07-30 | 1228.41 |
| 2002-07-31 | 1209.12 |
| 2002-08-01 | 1209.81 |
| 2002-08-02 | 1219.54 |
| 2002-08-05 | 1204.27 |
| 2002-08-06 | 1173.58 |
| 2002-08-07 | 1192.39 |
| 2002-08-08 | 1182.81 |
| 2002-08-09 | 1216.74 |
| 2002-08-12 | 1194.76 |
| 2002-08-13 | 1186.63 |
| 2002-08-14 | 1210.13 |
| 2002-08-15 | 1200.58 |
| 2002-08-16 | 1199.21 |
| 2002-08-19 | 1166.22 |
| 2002-08-20 | 1149.37 |
| 2002-08-21 | 1138.37 |
| 2002-08-22 | 1138.38 |
| 2002-08-23 | 1159.03 |
| 2002-08-26 | 1190.40 |
| 2002-08-27 | 1184.29 |
| 2002-08-28 | 1156.14 |
| 2002-08-29 | 1136.50 |
| 2002-08-30 | 1135.73 |
| 2002-09-02 | . |
| 2002-09-03 | 1103.02 |
| 2002-09-04 | 1064.17 |
| 2002-09-05 | 1079.89 |
| 2002-09-06 | 1067.88 |
| 2002-09-09 | 1072.23 |
| 2002-09-10 | 1059.56 |
| 2002-09-11 | 1048.70 |
| 2002-09-12 | 1060.01 |
| 2002-09-13 | 1047.00 |
| 2002-09-16 | 1037.10 |
| 2002-09-17 | 1048.89 |
| 2002-09-18 | 1036.53 |
| 2002-09-19 | 1054.38 |
| 2002-09-20 | 1026.90 |
| 2002-09-23 | 1022.62 |
| 2002-09-24 | 1016.14 |
| 2002-09-25 | 1006.08 |
| 2002-09-26 | 1014.70 |
| 2002-09-27 | 1036.18 |
| 2002-09-30 | 1030.18 |
| 2002-10-01 | 1001.53 |
| 2002-10-02 | 983.82 |
| 2002-10-03 | 971.71 |
| 2002-10-04 | 967.84 |
| 2002-10-07 | 938.56 |
| 2002-10-08 | 913.67 |
| 2002-10-09 | 906.11 |
| 2002-10-10 | 900.21 |
| 2002-10-11 | 922.43 |
| 2002-10-14 | 921.84 |
| 2002-10-15 | 943.31 |
| 2002-10-16 | 960.95 |
| 2002-10-17 | 954.86 |
| 2002-10-18 | 968.49 |
| 2002-10-21 | 974.49 |
| 2002-10-22 | 939.82 |
| 2002-10-23 | 946.37 |
| 2002-10-24 | 930.18 |
| 2002-10-25 | 941.84 |
| 2002-10-28 | 936.29 |
| 2002-10-29 | 947.44 |
| 2002-10-30 | 958.81 |
| 2002-10-31 | 958.81 |
| 2002-11-01 | 972.48 |
| 2002-11-04 | 970.73 |
| 2002-11-05 | 1009.43 |
| 2002-11-06 | 994.36 |
| 2002-11-07 | 1001.33 |
| 2002-11-08 | 986.94 |
| 2002-11-11 | 970.95 |
| 2002-11-12 | 968.56 |
| 2002-11-13 | 953.05 |
| 2002-11-14 | 928.45 |
| 2002-11-15 | 949.08 |
| 2002-11-18 | 937.73 |
| 2002-11-19 | 916.26 |
| 2002-11-20 | 922.82 |
| 2002-11-21 | 934.23 |
| 2002-11-22 | 957.02 |
| 2002-11-25 | 979.51 |
| 2002-11-26 | 968.19 |
| 2002-11-27 | 955.36 |
| 2002-11-28 | . |
| 2002-11-29 | 974.59 |
| 2002-12-02 | 944.59 |
| 2002-12-03 | 933.34 |
| 2002-12-04 | 919.33 |
| 2002-12-05 | 901.19 |
| 2002-12-06 | 897.54 |
| 2002-12-09 | 895.17 |
| 2002-12-10 | 901.48 |
| 2002-12-11 | 902.74 |
| 2002-12-12 | 901.65 |
| 2002-12-13 | 921.02 |
| 2002-12-16 | 903.87 |
| 2002-12-17 | 905.36 |
| 2002-12-18 | 877.94 |
| 2002-12-19 | 888.85 |
| 2002-12-20 | 882.77 |
| 2002-12-23 | 885.42 |
| 2002-12-24 | 892.78 |
| 2002-12-25 | . |
| 2002-12-26 | 914.61 |
| 2002-12-27 | 929.08 |
| 2002-12-30 | 936.24 |
| 2002-12-31 | 935.10 |
| 2003-01-01 | . |
| 2003-01-02 | 926.32 |
| 2003-01-03 | 926.43 |
| 2003-01-06 | 944.69 |
| 2003-01-07 | 919.21 |
| 2003-01-08 | 897.97 |
| 2003-01-09 | 892.76 |
| 2003-01-10 | 895.20 |
| 2003-01-13 | 899.68 |
| 2003-01-14 | 916.95 |
| 2003-01-15 | 926.74 |
| 2003-01-16 | 926.90 |
| 2003-01-17 | 940.89 |
| 2003-01-20 | . |
| 2003-01-21 | 948.08 |
| 2003-01-22 | 940.20 |
| 2003-01-23 | 961.13 |
| 2003-01-24 | 964.39 |
| 2003-01-27 | 944.64 |
| 2003-01-28 | 927.81 |
| 2003-01-29 | 916.11 |
| 2003-01-30 | 900.14 |
| 2003-01-31 | 886.77 |
| 2003-02-03 | 893.41 |
| 2003-02-04 | 910.53 |
| 2003-02-05 | 908.18 |
| 2003-02-06 | 897.57 |
| 2003-02-07 | 895.79 |
| 2003-02-10 | 881.97 |
| 2003-02-11 | 879.24 |
| 2003-02-12 | 892.69 |
| 2003-02-13 | 887.52 |
| 2003-02-14 | 898.75 |
| 2003-02-17 | . |
| 2003-02-18 | 907.38 |
| 2003-02-19 | 908.66 |
| 2003-02-20 | 900.72 |
| 2003-02-21 | 893.13 |
| 2003-02-24 | 897.93 |
| 2003-02-25 | 878.82 |
| 2003-02-26 | 868.77 |
| 2003-02-27 | 858.54 |
| 2003-02-28 | 864.59 |
| 2003-03-03 | 864.56 |
| 2003-03-04 | 869.43 |
| 2003-03-05 | 873.99 |
| 2003-03-06 | 866.51 |
| 2003-03-07 | 843.42 |
| 2003-03-10 | 834.56 |
| 2003-03-11 | 807.86 |
| 2003-03-12 | 820.09 |
| 2003-03-13 | 800.64 |
| 2003-03-14 | 801.21 |
| 2003-03-17 | 787.35 |
| 2003-03-18 | 787.78 |
| 2003-03-19 | 786.55 |
| 2003-03-20 | 806.85 |
| 2003-03-21 | 798.25 |
| 2003-03-24 | 831.21 |
| 2003-03-25 | 810.45 |
| 2003-03-26 | 809.91 |
| 2003-03-27 | 824.11 |
| 2003-03-28 | 820.72 |
| 2003-03-31 | 801.77 |
| 2003-04-01 | 794.65 |
| 2003-04-02 | 806.82 |
| 2003-04-03 | 792.20 |
| 2003-04-04 | 789.93 |
| 2003-04-07 | 803.81 |
| 2003-04-08 | 802.78 |
| 2003-04-09 | 797.63 |
| 2003-04-10 | 793.74 |
| 2003-04-11 | 765.96 |
| 2003-04-14 | 765.62 |
| 2003-04-15 | 775.60 |
| 2003-04-16 | 777.77 |
| 2003-04-17 | 788.70 |
| 2003-04-18 | . |
| 2003-04-21 | 798.18 |
| 2003-04-22 | 789.55 |
| 2003-04-23 | 791.32 |
| 2003-04-24 | 801.46 |
| 2003-04-25 | 790.96 |
| 2003-04-28 | 779.28 |
| 2003-04-29 | 780.35 |
| 2003-04-30 | 822.37 |
| 2003-05-01 | 838.34 |
| 2003-05-02 | 825.20 |
| 2003-05-05 | 827.15 |
| 2003-05-06 | 845.91 |
| 2003-05-07 | 850.25 |
| 2003-05-08 | 833.97 |
| 2003-05-09 | 845.25 |
| 2003-05-12 | 856.71 |
| 2003-05-13 | 865.78 |
| 2003-05-14 | 858.98 |
| 2003-05-15 | 850.82 |
| 2003-05-16 | 842.45 |
| 2003-05-19 | 827.48 |
| 2003-05-20 | 823.41 |
| 2003-05-21 | 819.60 |
| 2003-05-22 | 821.81 |
| 2003-05-23 | 825.23 |
| 2003-05-26 | . |
| 2003-05-27 | 820.71 |
| 2003-05-28 | 812.90 |
| 2003-05-29 | 822.83 |
| 2003-05-30 | 818.54 |
| 2003-06-02 | 847.59 |
| 2003-06-03 | 849.15 |
| 2003-06-04 | 841.87 |
| 2003-06-05 | 864.84 |
| 2003-06-06 | 868.34 |
| 2003-06-09 | 883.38 |
| 2003-06-10 | 879.49 |
| 2003-06-11 | 886.83 |
| 2003-06-12 | 897.00 |
| 2003-06-13 | 905.88 |
| 2003-06-16 | 891.91 |
| 2003-06-17 | 903.24 |
| 2003-06-18 | 899.34 |
| 2003-06-19 | 892.40 |
| 2003-06-20 | 896.78 |
| 2003-06-23 | 898.91 |
| 2003-06-24 | 880.26 |
| 2003-06-25 | 878.94 |
| 2003-06-26 | 864.39 |
| 2003-06-27 | 883.91 |
| 2003-06-30 | 891.14 |
| 2003-07-01 | 923.29 |
| 2003-07-02 | 982.85 |
| 2003-07-03 | 999.12 |
| 2003-07-04 | . |
| 2003-07-07 | 995.79 |
| 2003-07-08 | 1013.82 |
| 2003-07-09 | 1048.61 |
| 2003-07-10 | 1053.42 |
| 2003-07-11 | 1011.54 |
| 2003-07-14 | 1019.61 |
| 2003-07-15 | 1009.90 |
| 2003-07-16 | 1008.04 |
| 2003-07-17 | 968.99 |
| 2003-07-18 | 969.28 |
| 2003-07-21 | 972.80 |
| 2003-07-22 | 958.52 |
| 2003-07-23 | 986.57 |
| 2003-07-24 | 989.44 |
| 2003-07-25 | 995.22 |
| 2003-07-28 | 997.14 |
| 2003-07-29 | 982.36 |
| 2003-07-30 | 964.70 |
| 2003-07-31 | 950.72 |
| 2003-08-01 | 954.54 |
| 2003-08-04 | 950.57 |
| 2003-08-05 | 948.31 |
| 2003-08-06 | 948.05 |
| 2003-08-07 | 944.01 |
| 2003-08-08 | 948.55 |
| 2003-08-11 | 974.06 |
| 2003-08-12 | 992.82 |
| 2003-08-13 | 1009.30 |
| 2003-08-14 | 1025.93 |
| 2003-08-15 | 1022.99 |
| 2003-08-18 | 1024.04 |
| 2003-08-19 | 1035.72 |
| 2003-08-20 | 1069.37 |
| 2003-08-21 | 1077.01 |
| 2003-08-22 | 1105.65 |
| 2003-08-25 | 1101.24 |
| 2003-08-26 | 1093.21 |
| 2003-08-27 | 1088.86 |
| 2003-08-28 | 1092.03 |
| 2003-08-29 | 1108.01 |
| 2003-09-01 | . |
| 2003-09-02 | 1155.13 |
| 2003-09-03 | 1157.18 |
| 2003-09-04 | 1136.82 |
| 2003-09-05 | 1132.47 |
| 2003-09-08 | 1139.59 |
| 2003-09-09 | 1152.09 |
| 2003-09-10 | 1133.53 |
| 2003-09-11 | 1096.15 |
| 2003-09-12 | 1120.10 |
| 2003-09-15 | 1118.95 |
| 2003-09-16 | 1142.41 |
| 2003-09-17 | 1156.76 |
| 2003-09-18 | 1171.08 |
| 2003-09-19 | 1183.31 |
| 2003-09-22 | 1171.52 |
| 2003-09-23 | 1176.30 |
| 2003-09-24 | 1180.85 |
| 2003-09-25 | 1151.06 |
| 2003-09-26 | 1136.00 |
| 2003-09-29 | 1139.19 |
| 2003-09-30 | 1141.82 |
| 2003-10-01 | 1164.81 |
| 2003-10-02 | 1209.90 |
| 2003-10-03 | 1247.69 |
| 2003-10-06 | 1247.95 |
| 2003-10-07 | 1277.02 |
| 2003-10-08 | 1255.76 |
| 2003-10-09 | 1265.71 |
| 2003-10-10 | 1296.21 |
| 2003-10-13 | 1291.75 |
| 2003-10-14 | 1334.36 |
| 2003-10-15 | 1319.46 |
| 2003-10-16 | 1351.62 |
| 2003-10-17 | 1335.31 |
| 2003-10-20 | 1340.39 |
| 2003-10-21 | 1329.80 |
| 2003-10-22 | 1308.54 |
| 2003-10-23 | 1227.90 |
| 2003-10-24 | 1249.47 |
| 2003-10-27 | 1278.37 |
| 2003-10-28 | 1285.90 |
| 2003-10-29 | 1307.05 |
| 2003-10-30 | 1293.41 |
| 2003-10-31 | 1256.78 |
| 2003-11-03 | 1242.37 |
| 2003-11-04 | 1272.96 |
| 2003-11-05 | 1242.43 |
| 2003-11-06 | 1206.13 |
| 2003-11-07 | 1234.83 |
| 2003-11-10 | 1231.93 |
| 2003-11-11 | 1196.39 |
| 2003-11-12 | 1187.40 |
| 2003-11-13 | 1207.68 |
| 2003-11-14 | 1182.39 |
| 2003-11-17 | 1126.12 |
| 2003-11-18 | 1126.78 |
| 2003-11-19 | 1105.67 |
| 2003-11-20 | 1129.67 |
| 2003-11-21 | 1142.04 |
| 2003-11-24 | 1137.71 |
| 2003-11-25 | 1151.24 |
| 2003-11-26 | 1168.64 |
| 2003-11-27 | . |
| 2003-11-28 | 1179.91 |
| 2003-12-01 | 1202.09 |
| 2003-12-02 | 1212.69 |
| 2003-12-03 | 1205.55 |
| 2003-12-04 | 1232.36 |
| 2003-12-05 | 1235.79 |
| 2003-12-08 | 1217.59 |
| 2003-12-09 | 1222.67 |
| 2003-12-10 | 1190.11 |
| 2003-12-11 | 1203.22 |
| 2003-12-12 | 1222.91 |
| 2003-12-15 | 1251.50 |
| 2003-12-16 | 1223.05 |
| 2003-12-17 | 1222.67 |
| 2003-12-18 | 1209.18 |
| 2003-12-19 | 1207.92 |
| 2003-12-22 | 1224.87 |
| 2003-12-23 | 1225.50 |
| 2003-12-24 | 1223.78 |
| 2003-12-25 | . |
| 2003-12-26 | 1230.57 |
| 2003-12-29 | 1247.19 |
| 2003-12-30 | 1265.68 |
| 2003-12-31 | 1262.90 |
| 2004-01-01 | . |
| 2004-01-02 | 1264.68 |
| 2004-01-05 | 1293.99 |
| 2004-01-06 | 1291.61 |
| 2004-01-07 | 1272.98 |
| 2004-01-08 | 1273.72 |
| 2004-01-09 | 1267.28 |
| 2004-01-12 | 1266.57 |
| 2004-01-13 | 1236.54 |
| 2004-01-14 | 1246.61 |
| 2004-01-15 | 1240.91 |
| 2004-01-16 | 1250.51 |
| 2004-01-19 | . |
| 2004-01-20 | 1281.02 |
| 2004-01-21 | 1277.35 |
| 2004-01-22 | 1296.96 |
| 2004-01-23 | 1303.04 |
| 2004-01-26 | 1299.13 |
| 2004-01-27 | 1313.44 |
| 2004-01-28 | 1310.41 |
| 2004-01-29 | 1291.63 |
| 2004-01-30 | 1277.95 |
| 2004-02-02 | 1300.57 |
| 2004-02-03 | 1309.68 |
| 2004-02-04 | 1294.45 |
| 2004-02-05 | 1278.28 |
| 2004-02-06 | 1277.18 |
| 2004-02-09 | 1284.62 |
| 2004-02-10 | 1282.43 |
| 2004-02-11 | 1282.43 |
| 2004-02-12 | 1285.98 |
| 2004-02-13 | 1292.40 |
| 2004-02-16 | . |
| 2004-02-17 | 1292.99 |
| 2004-02-18 | 1282.70 |
| 2004-02-19 | 1276.12 |
| 2004-02-20 | 1249.80 |
| 2004-02-23 | 1272.93 |
| 2004-02-24 | 1276.89 |
| 2004-02-25 | 1269.66 |
| 2004-02-26 | 1266.37 |
| 2004-02-27 | 1308.48 |
| 2004-03-01 | 1353.64 |
| 2004-03-02 | 1351.65 |
| 2004-03-03 | 1348.86 |
| 2004-03-04 | 1336.39 |
| 2004-03-05 | 1342.09 |
| 2004-03-08 | 1340.56 |
| 2004-03-09 | 1372.86 |
| 2004-03-10 | 1363.79 |
| 2004-03-11 | 1351.67 |
| 2004-03-12 | 1327.90 |
| 2004-03-15 | 1353.23 |
| 2004-03-16 | 1365.26 |
| 2004-03-17 | 1391.32 |
| 2004-03-18 | 1428.81 |
| 2004-03-19 | 1427.90 |
| 2004-03-22 | 1423.75 |
| 2004-03-23 | 1408.93 |
| 2004-03-24 | 1414.69 |
| 2004-03-25 | 1440.10 |
| 2004-03-26 | 1488.11 |
| 2004-03-29 | 1511.74 |
| 2004-03-30 | 1507.16 |
| 2004-03-31 | 1525.79 |
| 2004-04-01 | 1545.41 |
| 2004-04-02 | 1546.73 |
| 2004-04-05 | 1535.32 |
| 2004-04-06 | 1516.93 |
| 2004-04-07 | 1535.03 |
| 2004-04-08 | 1519.21 |
| 2004-04-09 | . |
| 2004-04-12 | 1518.27 |
| 2004-04-13 | 1510.85 |
| 2004-04-14 | 1484.10 |
| 2004-04-15 | 1446.68 |
| 2004-04-16 | 1444.90 |
| 2004-04-19 | 1424.60 |
| 2004-04-20 | 1459.32 |
| 2004-04-21 | 1453.95 |
| 2004-04-22 | 1435.94 |
| 2004-04-23 | 1449.20 |
| 2004-04-26 | 1466.65 |
| 2004-04-27 | 1451.42 |
| 2004-04-28 | 1445.05 |
| 2004-04-29 | 1441.96 |
| 2004-04-30 | 1416.77 |
| 2004-05-03 | 1416.19 |
| 2004-05-04 | 1423.22 |
| 2004-05-05 | 1439.07 |
| 2004-05-06 | 1412.76 |
| 2004-05-07 | 1354.71 |
| 2004-05-10 | 1264.69 |
| 2004-05-11 | 1258.12 |
| 2004-05-12 | 1310.35 |
| 2004-05-13 | 1276.28 |
| 2004-05-14 | 1269.83 |
| 2004-05-17 | 1211.62 |
| 2004-05-18 | 1221.98 |
| 2004-05-19 | 1287.52 |
| 2004-05-20 | 1267.83 |
| 2004-05-21 | 1295.18 |
| 2004-05-24 | 1288.08 |
| 2004-05-25 | 1272.31 |
| 2004-05-26 | 1315.72 |
| 2004-05-27 | 1320.68 |
| 2004-05-28 | 1349.15 |
| 2004-05-31 | . |
| 2004-06-01 | 1366.46 |
| 2004-06-02 | 1354.32 |
| 2004-06-03 | 1314.74 |
| 2004-06-04 | 1317.43 |
| 2004-06-07 | 1359.66 |
| 2004-06-08 | 1376.39 |
| 2004-06-09 | 1379.55 |
| 2004-06-10 | 1380.40 |
| 2004-06-11 | . |
| 2004-06-14 | 1345.75 |
| 2004-06-15 | 1355.19 |
| 2004-06-16 | 1366.27 |
| 2004-06-17 | 1380.68 |
| 2004-06-18 | 1364.46 |
| 2004-06-21 | 1384.00 |
| 2004-06-22 | 1373.10 |
| 2004-06-23 | 1366.40 |
| 2004-06-24 | 1389.98 |
| 2004-06-25 | 1383.12 |
| 2004-06-28 | 1387.46 |
| 2004-06-29 | 1387.08 |
| 2004-06-30 | 1379.36 |
| 2004-07-01 | 1393.25 |
| 2004-07-02 | 1368.68 |
| 2004-07-05 | . |
| 2004-07-06 | 1325.75 |
| 2004-07-07 | 1333.78 |
| 2004-07-08 | 1324.68 |
| 2004-07-09 | 1342.89 |
| 2004-07-12 | 1361.72 |
| 2004-07-13 | 1347.18 |
| 2004-07-14 | 1320.50 |
| 2004-07-15 | 1312.33 |
| 2004-07-16 | 1338.22 |
| 2004-07-19 | 1343.35 |
| 2004-07-20 | 1335.10 |
| 2004-07-21 | 1328.06 |
| 2004-07-22 | 1329.09 |
| 2004-07-23 | 1317.03 |
| 2004-07-26 | 1305.20 |
| 2004-07-27 | 1269.37 |
| 2004-07-28 | 1271.93 |
| 2004-07-29 | 1253.89 |
| 2004-07-30 | 1278.54 |
| 2004-08-02 | 1282.54 |
| 2004-08-03 | 1275.96 |
| 2004-08-04 | 1261.45 |
| 2004-08-05 | 1252.82 |
| 2004-08-06 | 1263.51 |
| 2004-08-09 | 1250.39 |
| 2004-08-10 | 1251.04 |
| 2004-08-11 | 1262.43 |
| 2004-08-12 | 1266.55 |
| 2004-08-13 | 1251.64 |
| 2004-08-16 | 1236.89 |
| 2004-08-17 | 1252.83 |
| 2004-08-18 | 1242.56 |
| 2004-08-19 | 1262.61 |
| 2004-08-20 | 1271.29 |
| 2004-08-23 | 1276.20 |
| 2004-08-24 | 1271.94 |
| 2004-08-25 | 1278.98 |
| 2004-08-26 | 1285.06 |
| 2004-08-27 | 1295.36 |
| 2004-08-30 | 1287.73 |
| 2004-08-31 | 1284.25 |
| 2004-09-01 | 1299.45 |
| 2004-09-02 | 1304.22 |
| 2004-09-03 | 1282.33 |
| 2004-09-06 | . |
| 2004-09-07 | 1298.16 |
| 2004-09-08 | 1303.80 |
| 2004-09-09 | 1283.25 |
| 2004-09-10 | 1285.21 |
| 2004-09-13 | 1279.60 |
| 2004-09-14 | 1282.67 |
| 2004-09-15 | 1263.72 |
| 2004-09-16 | 1253.21 |
| 2004-09-17 | 1251.11 |
| 2004-09-20 | 1253.50 |
| 2004-09-21 | 1239.96 |
| 2004-09-22 | 1228.24 |
| 2004-09-23 | 1231.64 |
| 2004-09-24 | 1213.78 |
| 2004-09-27 | 1213.90 |
| 2004-09-28 | 1203.78 |
| 2004-09-29 | 1215.86 |
| 2004-09-30 | 1244.72 |
| 2004-10-01 | 1265.51 |
| 2004-10-04 | 1278.52 |
| 2004-10-05 | 1282.59 |
| 2004-10-06 | 1287.69 |
| 2004-10-07 | 1279.54 |
| 2004-10-08 | 1296.85 |
| 2004-10-11 | 1303.08 |
| 2004-10-12 | 1278.67 |
| 2004-10-13 | 1271.29 |
| 2004-10-14 | 1254.44 |
| 2004-10-15 | 1261.17 |
| 2004-10-18 | 1255.41 |
| 2004-10-19 | 1268.94 |
| 2004-10-20 | 1254.68 |
| 2004-10-21 | 1251.28 |
| 2004-10-22 | 1255.50 |
| 2004-10-25 | 1245.11 |
| 2004-10-26 | 1243.94 |
| 2004-10-27 | 1250.18 |
| 2004-10-28 | 1267.04 |
| 2004-10-29 | 1269.66 |
| 2004-11-01 | 1268.88 |
| 2004-11-02 | 1284.41 |
| 2004-11-03 | 1285.50 |
| 2004-11-04 | 1279.07 |
| 2004-11-05 | 1293.12 |
| 2004-11-08 | 1277.18 |
| 2004-11-09 | 1276.13 |
| 2004-11-10 | 1260.57 |
| 2004-11-11 | 1252.89 |
| 2004-11-12 | 1288.61 |
| 2004-11-15 | 1302.25 |
| 2004-11-16 | 1292.70 |
| 2004-11-17 | 1299.61 |
| 2004-11-18 | 1294.90 |
| 2004-11-19 | 1317.81 |
| 2004-11-22 | 1290.67 |
| 2004-11-23 | 1286.68 |
| 2004-11-24 | 1299.60 |
| 2004-11-25 | . |
| 2004-11-26 | 1299.15 |
| 2004-11-29 | 1317.05 |
| 2004-11-30 | 1317.68 |
| 2004-12-01 | 1306.00 |
| 2004-12-02 | 1311.45 |
| 2004-12-03 | 1316.79 |
| 2004-12-06 | 1303.52 |
| 2004-12-07 | 1287.39 |
| 2004-12-08 | 1277.10 |
| 2004-12-09 | 1257.73 |
| 2004-12-10 | 1251.60 |
| 2004-12-13 | 1259.69 |
| 2004-12-14 | 1254.06 |
| 2004-12-15 | 1271.27 |
| 2004-12-16 | 1272.71 |
| 2004-12-17 | 1286.33 |
| 2004-12-20 | 1304.56 |
| 2004-12-21 | 1293.45 |
| 2004-12-22 | 1311.69 |
| 2004-12-23 | 1317.64 |
| 2004-12-24 | . |
| 2004-12-27 | 1330.67 |
| 2004-12-28 | 1337.81 |
| 2004-12-29 | 1333.33 |
| 2004-12-30 | 1362.42 |
| 2004-12-31 | 1369.94 |
| 2005-01-03 | 1364.54 |
| 2005-01-04 | 1350.06 |
| 2005-01-05 | 1341.45 |
| 2005-01-06 | 1329.69 |
| 2005-01-07 | 1333.69 |
| 2005-01-10 | 1338.48 |
| 2005-01-11 | 1359.74 |
| 2005-01-12 | 1365.29 |
| 2005-01-13 | 1352.12 |
| 2005-01-14 | 1356.16 |
| 2005-01-17 | . |
| 2005-01-18 | 1347.29 |
| 2005-01-19 | 1350.61 |
| 2005-01-20 | 1334.50 |
| 2005-01-21 | 1332.19 |
| 2005-01-24 | 1353.13 |
| 2005-01-25 | 1334.78 |
| 2005-01-26 | 1361.73 |
| 2005-01-27 | 1357.93 |
#2005-01-28|1352.81
#2005-01-31|1362.75
#2005-02-01|1353.34
#2005-02-02|1362.74
#2005-02-03|1344.52
#2005-02-04|1361.75
#2005-02-07|1368.87
#2005-02-08|1353.39
#2005-02-09|1360.29
#2005-02-10|1360.13
#2005-02-11|1358.97
#2005-02-14|1382.35
#2005-02-15|1391.02
#2005-02-16|1369.74
#2005-02-17|1371.66
#2005-02-18|1369.36
#2005-02-21| .
#2005-02-22|1389.08
#2005-02-23|1372.78
#2005-02-24|1366.03
#2005-02-25|1379.46
#2005-02-28|1398.86
#2005-03-01|1400.76
#2005-03-02|1398.22
#2005-03-03|1404.78
#2005-03-04|1416.81
#2005-03-07|1416.02
#2005-03-08|1415.84
#2005-03-09|1435.57
#2005-03-10|1428.17
#2005-03-11|1445.32
#2005-03-14|1428.78
#2005-03-15|1427.13
#2005-03-16|1470.98
#2005-03-17|1476.42
#2005-03-18|1534.97
#2005-03-21|1532.48
#2005-03-22|1497.09
#2005-03-23|1449.22
#2005-03-24|1445.24
#2005-03-25| .
#2005-03-28|1429.81
#2005-03-29|1397.66
#2005-03-30|1407.49
#2005-03-31|1419.13
#2005-04-01|1417.64
#2005-04-04|1393.72
#2005-04-05|1404.83
#2005-04-06|1408.32
#2005-04-07|1418.28
#2005-04-08|1422.44
#2005-04-11|1422.55
#2005-04-12|1397.95
#2005-04-13|1412.49
#2005-04-14|1386.20
#2005-04-15|1378.09
#2005-04-18|1328.48
#2005-04-19|1351.38
#2005-04-20|1354.47
#2005-04-21|1336.36
#2005-04-22|1375.87
#2005-04-25|1378.62
#2005-04-26|1370.99
#2005-04-27|1362.32
#2005-04-28|1365.13
#2005-04-29|1378.93
#2005-05-02|1373.86
#2005-05-03|1373.67
#2005-05-04|1385.06
#2005-05-05|1382.94
#2005-05-06|1401.36
#2005-05-09|1394.58
#2005-05-10|1383.56
#2005-05-11|1375.35
#2005-05-12|1358.49
#2005-05-13|1349.03
#2005-05-16|1330.62
#2005-05-17|1309.11
#2005-05-18|1300.95
#2005-05-19|1311.37
#2005-05-20|1299.04
#2005-05-23|1315.20
#2005-05-24|1322.96
#2005-05-25|1308.34
#2005-05-26|1302.58
#2005-05-27|1313.01
#2005-05-30| .
#2005-05-31|1329.23
#2005-06-01|1329.27
#2005-06-02|1317.08
#2005-06-03|1324.12
#2005-06-06|1333.06
#2005-06-07|1324.86
#2005-06-08|1325.51
#2005-06-09|1304.65
#2005-06-10|1318.43
#2005-06-13|1308.92
#2005-06-14|1309.08
#2005-06-15|1323.61
#2005-06-16|1329.42
#2005-06-17|1345.98
#2005-06-20|1338.98
#2005-06-21|1349.79
#2005-06-22|1352.10
#2005-06-23|1351.14
#2005-06-24|1351.06
#2005-06-27|1336.89
#2005-06-28|1341.00
#2005-06-29|1336.04
#2005-06-30|1332.66
#2005-07-01|1330.54
#2005-07-04| .
#2005-07-05|1333.15
#2005-07-06|1329.69
#2005-07-07|1317.35
#2005-07-08|1320.44
#2005-07-11|1337.62
#2005-07-12|1356.08
#2005-07-13|1333.87
#2005-07-14|1334.30
#2005-07-15|1337.75
#2005-07-18|1343.73
#2005-07-19|1331.02
#2005-07-20|1314.62
#2005-07-21|1345.68
#2005-07-22|1329.48
#2005-07-25|1330.89
#2005-07-26|1315.42
#2005-07-27|1320.82
#2005-07-28|1319.84
#2005-07-29|1316.44
#2005-08-01|1305.60
#2005-08-02|1306.50
#2005-08-03|1308.91
#2005-08-04|1298.57
#2005-08-05|1281.43
#2005-08-08|1284.78
#2005-08-09|1293.55
#2005-08-10|1329.02
#2005-08-11|1348.82
#2005-08-12|1354.53
#2005-08-15|1355.38
#2005-08-16|1362.69
#2005-08-17|1354.33
#2005-08-18|1352.05
#2005-08-19|1343.47
#2005-08-22|1365.57
#2005-08-23|1367.57
#2005-08-24|1368.99
#2005-08-25|1366.00
#2005-08-26|1387.07
#2005-08-29|1365.81
#2005-08-30|1364.06
#2005-08-31|1367.45
#2005-09-01|1385.10
#2005-09-02|1396.48
#2005-09-05| .
#2005-09-06|1391.83
#2005-09-07|1390.63
#2005-09-08|1382.91
#2005-09-09|1406.64
#2005-09-12|1414.83
#2005-09-13|1398.93
#2005-09-14|1415.79
#2005-09-15|1434.71
#2005-09-16|1418.83
#2005-09-19|1419.72
#2005-09-20|1426.90
#2005-09-21|1433.50
#2005-09-22|1419.56
#2005-09-23|1411.59
#2005-09-26|1420.55
#2005-09-27|1397.82
#2005-09-28|1414.33
#2005-09-29|1423.69
#2005-09-30|1421.57
#2005-10-03|1406.41
#2005-10-04|1427.08
#2005-10-05|1429.79
#2005-10-06|1416.25
#2005-10-07|1411.62
#2005-10-10|1405.94
#2005-10-11|1422.52
#2005-10-12|1441.39
#2005-10-13|1440.58
#2005-10-14|1456.07
#2005-10-17|1447.62
#2005-10-18|1399.11
#2005-10-19|1397.74
#2005-10-20|1416.36
#2005-10-21|1415.25
#2005-10-24|1404.92
#2005-10-25|1418.75
#2005-10-26|1422.40
#2005-10-27|1428.26
#2005-10-28|1426.98
#2005-10-31|1433.92
#2005-11-01|1444.10
#2005-11-02|1441.15
#2005-11-03|1437.46
#2005-11-04|1425.76
#2005-11-07|1428.73
#2005-11-08|1416.74
#2005-11-09|1417.96
#2005-11-10|1416.10
#2005-11-11|1419.15
#2005-11-14|1408.75
#2005-11-15|1404.19
#2005-11-16|1409.67
#2005-11-17|1431.85
#2005-11-18|1451.27
#2005-11-21|1460.10
#2005-11-22|1454.00
#2005-11-23|1460.50
#2005-11-24| .
#2005-11-25|1447.80
#2005-11-28|1471.22
#2005-11-29|1465.42
#2005-11-30|1462.56
#2005-12-01|1473.74
#2005-12-02|1486.00
#2005-12-05|1487.63
#2005-12-06|1470.03
#2005-12-07|1483.21
#2005-12-08|1457.29
#2005-12-09|1484.66
#2005-12-12|1505.76
#2005-12-13|1515.14
#2005-12-14|1546.87
#2005-12-15|1553.95
#2005-12-16|1546.15
#2005-12-19|1571.31
#2005-12-20|1583.63
#2005-12-21|1601.26
#2005-12-22|1610.51
#2005-12-23|1614.87
#2005-12-26| .
#2005-12-27|1615.39
#2005-12-28|1632.77
#2005-12-29|1637.28
#2005-12-30|1614.84
#2006-01-02| .
#2006-01-03|1634.01
#2006-01-04|1658.65
#2006-01-05|1680.88
#2006-01-06|1691.45
#2006-01-09|1696.19
#2006-01-10|1698.55
#2006-01-11|1703.80
#2006-01-12|1751.08
#2006-01-13|1745.70
#2006-01-16| .
#2006-01-17|1654.18
#2006-01-18|1599.07
#2006-01-19|1663.80
#2006-01-20|1634.45
#2006-01-23|1609.49
#2006-01-24|1639.86
#2006-01-25|1624.80
#2006-01-26|1637.07
#2006-01-27|1672.50
#2006-01-30|1665.34
#2006-01-31|1666.91
#2006-02-01|1645.26
#2006-02-02|1635.44
#2006-02-03|1618.73
#2006-02-06|1628.79
#2006-02-07|1651.60
#2006-02-08|1614.11
#2006-02-09|1627.85
#2006-02-10|1636.10
#2006-02-13|1573.12
#2006-02-14|1573.63
#2006-02-15|1569.14
#2006-02-16|1563.93
#2006-02-17|1532.48
#2006-02-20| .
#2006-02-21|1543.79
#2006-02-22|1550.03
#2006-02-23|1604.39
#2006-02-24|1602.01
#2006-02-27|1609.58
#2006-02-28|1621.51
#2006-03-01|1602.72
#2006-03-02|1583.47
#2006-03-03|1551.76
#2006-03-06|1564.71
#2006-03-07|1537.82
#2006-03-08|1523.98
#2006-03-09|1562.27
#2006-03-10|1552.39
#2006-03-13|1586.68
#2006-03-14|1602.20
#2006-03-15|1611.38
#2006-03-16|1598.36
#2006-03-17|1641.35
#2006-03-20|1664.00
#2006-03-21|1653.19
#2006-03-22|1648.50
#2006-03-23|1631.45
#2006-03-24|1634.89
#2006-03-27|1649.60
#2006-03-28|1649.05
#2006-03-29|1662.48
#2006-03-30|1688.79
#2006-03-31|1670.80
#2006-04-03|1685.30
#2006-04-04|1672.23
#2006-04-05|1661.50
#2006-04-06|1680.40
#2006-04-07|1674.15
#2006-04-10|1658.51
#2006-04-11|1649.35
#2006-04-12|1631.61
#2006-04-13|1634.62
#2006-04-14| .
#2006-04-17|1606.87
#2006-04-18|1626.39
#2006-04-19|1631.33
#2006-04-20|1609.65
#2006-04-21|1612.20
#2006-04-24|1605.21
#2006-04-25|1639.09
#2006-04-26|1637.22
#2006-04-27|1651.50
#2006-04-28|1633.31
#2006-05-01|1655.91
#2006-05-02|1661.42
#2006-05-03|1655.28
#2006-05-04|1656.52
#2006-05-05|1674.14
#2006-05-08|1693.98
#2006-05-09|1691.94
#2006-05-10|1676.57
#2006-05-11|1640.76
#2006-05-12|1627.37
#2006-05-15|1631.44
#2006-05-16|1605.57
#2006-05-17|1615.04
#2006-05-18|1575.06
#2006-05-19|1554.93
#2006-05-22|1529.50
#2006-05-23|1522.93
#2006-05-24|1525.17
#2006-05-25|1515.55
#2006-05-26|1508.78
#2006-05-29| .
#2006-05-30|1496.22
#2006-05-31|1469.49
#2006-06-01|1459.61
#2006-06-02|1483.49
#2006-06-05|1479.20
#2006-06-06|1428.06
#2006-06-07|1406.39
#2006-06-08|1363.71
#2006-06-09|1398.39
#2006-06-12|1409.52
#2006-06-13|1352.46
#2006-06-14|1381.70
#2006-06-15|1398.52
#2006-06-16|1419.75
#2006-06-19|1416.52
#2006-06-20|1401.58
#2006-06-21|1392.79
#2006-06-22|1406.92
#2006-06-23|1396.10
#2006-06-26|1382.92
#2006-06-27|1389.77
#2006-06-28|1364.29
#2006-06-29|1375.55
#2006-06-30|1418.38
#2006-07-03|1414.21
#2006-07-04| .
#2006-07-05|1402.86
#2006-07-06|1401.51
#2006-07-07|1409.57
#2006-07-10|1421.70
#2006-07-11|1407.77
#2006-07-12|1371.90
#2006-07-13|1366.95
#2006-07-14|1339.67
#2006-07-17|1330.52
#2006-07-18|1282.63
#2006-07-19|1274.46
#2006-07-20|1329.98
#2006-07-21|1321.74
#2006-07-24|1316.61
#2006-07-25|1319.06
#2006-07-26|1305.07
#2006-07-27|1334.97
#2006-07-28|1359.72
#2006-07-31|1389.37
#2006-08-01|1383.76
#2006-08-02|1397.48
#2006-08-03|1391.14
#2006-08-04|1401.67
#2006-08-07|1370.74
#2006-08-08|1381.70
#2006-08-09|1399.33
#2006-08-10|1394.04
#2006-08-11|1384.66
#2006-08-14|1404.94
#2006-08-15|1410.56
#2006-08-16|1442.65
#2006-08-17|1446.06
#2006-08-18|1442.22
#2006-08-21|1425.76
#2006-08-22|1419.91
#2006-08-23|1404.89
#2006-08-24|1394.55
#2006-08-25|1383.99
#2006-08-28|1361.42
#2006-08-29|1373.40
#2006-08-30|1365.32
#2006-08-31|1382.70
#2006-09-01|1375.79
#2006-09-04| .
#2006-09-05|1427.41
#2006-09-06|1415.72
#2006-09-07|1386.31
#2006-09-08|1383.48
#2006-09-11|1358.79
#2006-09-12|1350.12
#2006-09-13|1343.06
#2006-09-14|1357.81
#2006-09-15|1348.58
#2006-09-18|1343.78
#2006-09-19|1357.52
#2006-09-20|1344.15
#2006-09-21|1348.76
#2006-09-22|1340.73
#2006-09-25|1339.47
#2006-09-26|1328.78
#2006-09-27|1362.02
#2006-09-28|1365.23
#2006-09-29|1370.27
#2006-10-02|1376.85
#2006-10-03|1367.92
#2006-10-04|1349.19
#2006-10-05|1371.59
#2006-10-06|1340.21
#2006-10-09|1338.41
#2006-10-10|1314.05
#2006-10-11|1292.59
#2006-10-12|1292.25
#2006-10-13|1303.11
#2006-10-16|1324.71
#2006-10-17|1320.10
#2006-10-18|1321.44
#2006-10-19|1326.17
#2006-10-20|1318.43
#2006-10-23|1329.99
#2006-10-24|1331.23
#2006-10-25|1321.54
#2006-10-26|1330.46
#2006-10-27|1332.35
#2006-10-30|1317.00
#2006-10-31|1322.23
#2006-11-01|1320.77
#2006-11-02|1315.42
#2006-11-03|1304.72
#2006-11-06|1295.52
#2006-11-07|1308.35
#2006-11-08|1283.35
#2006-11-09|1272.58
#2006-11-10|1275.60
#2006-11-13|1263.56
#2006-11-14|1284.41
#2006-11-15|1265.16
#2006-11-16|1274.16
#2006-11-17|1274.43
#2006-11-20|1241.05
#2006-11-21|1246.82
#2006-11-22|1276.11
#2006-11-23| .
#2006-11-24|1276.46
#2006-11-27|1293.88
#2006-11-28|1301.63
#2006-11-29|1318.18
#2006-11-30|1336.03
#2006-12-01|1343.61
#2006-12-04|1339.66
#2006-12-05|1343.48
#2006-12-06|1348.29
#2006-12-07|1350.16
#2006-12-08|1348.93
#2006-12-11|1328.42
#2006-12-12|1320.37
#2006-12-13|1325.63
#2006-12-14|1337.41
#2006-12-15|1349.90
#2006-12-18|1354.40
#2006-12-19|1337.46
#2006-12-20|1365.97
#2006-12-21|1381.21
#2006-12-22|1382.43
#2006-12-25| .
#2006-12-26|1382.15
#2006-12-27|1386.53
#2006-12-28|1391.48
#2006-12-29|1394.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1391.62
#2007-01-04|1410.84
#2007-01-05|1403.86
#2007-01-08|1405.52
#2007-01-09|1409.92
#2007-01-10|1390.50
#2007-01-11|1374.66
#2007-01-12|1401.81
#2007-01-15| .
#2007-01-16|1419.85
#2007-01-17|1423.88
#2007-01-18|1429.92
#2007-01-19|1426.09
#2007-01-22|1422.54
#2007-01-23|1417.24
#2007-01-24|1420.39
#2007-01-25|1408.47
#2007-01-26|1406.09
#2007-01-29|1406.23
#2007-01-30|1405.32
#2007-01-31|1404.48
#2007-02-01|1420.64
#2007-02-02|1422.21
#2007-02-05|1420.31
#2007-02-06|1427.20
#2007-02-07|1416.98
#2007-02-08|1398.68
#2007-02-09|1398.48
#2007-02-12|1397.21
#2007-02-13|1389.45
#2007-02-14|1383.14
#2007-02-15|1404.94
#2007-02-16|1405.61
#2007-02-19| .
#2007-02-20|1400.33
#2007-02-21|1379.40
#2007-02-22|1387.31
#2007-02-23|1404.70
#2007-02-26|1403.29
#2007-02-27|1416.67
#2007-02-28|1387.26
#2007-03-01|1401.47
#2007-03-02|1395.41
#2007-03-05|1367.23
#2007-03-06|1384.63
#2007-03-07|1378.91
#2007-03-08|1391.41
#2007-03-09|1386.75
#2007-03-12|1409.15
#2007-03-13|1400.04
#2007-03-14|1376.34
#2007-03-15|1373.02
#2007-03-16|1371.46
#2007-03-19|1380.29
#2007-03-20|1403.55
#2007-03-21|1397.54
#2007-03-22|1419.68
#2007-03-23|1422.96
#2007-03-26|1426.37
#2007-03-27|1401.49
#2007-03-28|1419.18
#2007-03-29|1394.05
#2007-03-30|1403.39
#2007-04-02|1390.88
#2007-04-03|1379.85
#2007-04-04|1397.02
#2007-04-05|1402.76
#2007-04-06| .
#2007-04-09|1400.92
#2007-04-10|1404.37
#2007-04-11|1402.18
#2007-04-12|1398.45
#2007-04-13|1377.04
#2007-04-16|1398.66
#2007-04-17|1396.80
#2007-04-18|1417.06
#2007-04-19|1403.67
#2007-04-20|1413.74
#2007-04-23|1412.97
#2007-04-24|1424.49
#2007-04-25|1413.08
#2007-04-26|1400.48
#2007-04-27|1393.52
#2007-04-30|1393.00
#2007-05-01|1387.15
#2007-05-02|1384.86
#2007-05-03|1382.33
#2007-05-04|1383.60
#2007-05-07|1396.10
#2007-05-08|1397.95
#2007-05-09|1401.31
#2007-05-10|1381.15
#2007-05-11|1372.88
#2007-05-14|1364.34
#2007-05-15|1346.53
#2007-05-16|1335.99
#2007-05-17|1335.46
#2007-05-18|1307.40
#2007-05-21|1300.46
#2007-05-22|1312.63
#2007-05-23|1317.17
#2007-05-24|1311.29
#2007-05-25|1290.70
#2007-05-28| .
#2007-05-29|1294.18
#2007-05-30|1295.17
#2007-05-31|1304.31
#2007-06-01|1303.17
#2007-06-04|1312.02
#2007-06-05|1321.52
#2007-06-06|1315.80
#2007-06-07|1315.18
#2007-06-08|1298.09
#2007-06-11|1301.33
#2007-06-12|1290.44
#2007-06-13|1282.06
#2007-06-14|1298.13
#2007-06-15|1298.33
#2007-06-18|1306.08
#2007-06-19|1304.49
#2007-06-20|1303.30
#2007-06-21|1303.19
#2007-06-22|1289.58
#2007-06-25|1283.52
#2007-06-26|1284.64
#2007-06-27|1297.09
#2007-06-28|1305.62
#2007-06-29|1316.65
#2007-07-02|1315.25
#2007-07-03|1317.32
#2007-07-04| .
#2007-07-05|1319.38
#2007-07-06|1300.42
#2007-07-09|1309.51
#2007-07-10|1325.12
#2007-07-11|1312.87
#2007-07-12|1307.68
#2007-07-13|1323.61
#2007-07-16|1325.46
#2007-07-17|1312.09
#2007-07-18|1296.07
#2007-07-19|1293.93
#2007-07-20|1303.39
#2007-07-23|1285.37
#2007-07-24|1301.25
#2007-07-25|1294.93
#2007-07-26|1287.61
#2007-07-27|1276.47
#2007-07-30|1276.60
#2007-07-31|1272.09
#2007-08-01|1259.19
#2007-08-02|1265.39
#2007-08-03|1256.70
#2007-08-06|1275.13
#2007-08-07|1281.73
#2007-08-08|1275.35
#2007-08-09|1293.99
#2007-08-10|1283.16
#2007-08-13|1272.88
#2007-08-14|1275.81
#2007-08-15|1263.64
#2007-08-16|1287.99
#2007-08-17|1269.22
#2007-08-20|1257.04
#2007-08-21|1274.78
#2007-08-22|1272.60
#2007-08-23|1270.52
#2007-08-24|1265.32
#2007-08-27|1258.66
#2007-08-28|1273.76
#2007-08-29|1258.28
#2007-08-30|1265.04
#2007-08-31|1283.16
#2007-09-03| .
#2007-09-04|1268.02
#2007-09-05|1255.48
#2007-09-06|1259.96
#2007-09-07|1271.69
#2007-09-10|1255.31
#2007-09-11|1240.37
#2007-09-12|1240.68
#2007-09-13|1219.34
#2007-09-14|1236.52
#2007-09-17|1237.06
#2007-09-18|1209.36
#2007-09-19|1228.40
#2007-09-20|1245.49
#2007-09-21|1227.81
#2007-09-24|1232.51
#2007-09-25|1234.42
#2007-09-26|1229.87
#2007-09-27|1259.50
#2007-09-28|1262.64
#2007-10-01|1254.77
#2007-10-02|1263.66
#2007-10-03|1261.82
#2007-10-04|1254.68
#2007-10-05|1261.44
#2007-10-08|1252.00
#2007-10-09|1255.83
#2007-10-10|1260.07
#2007-10-11|1263.88
#2007-10-12|1267.03
#2007-10-15|1270.68
#2007-10-16|1260.31
#2007-10-17|1245.39
#2007-10-18|1269.62
#2007-10-19|1257.11
#2007-10-22|1257.14
#2007-10-23|1256.52
#2007-10-24|1251.43
#2007-10-25|1253.43
#2007-10-26|1269.55
#2007-10-29|1268.69
#2007-10-30|1262.69
#2007-10-31|1269.99
#2007-11-01|1276.73
#2007-11-02|1255.56
#2007-11-05|1253.89
#2007-11-06|1266.70
#2007-11-07|1249.43
#2007-11-08|1224.48
#2007-11-09|1233.24
#2007-11-12|1244.25
#2007-11-13|1228.34
#2007-11-14|1245.02
#2007-11-15|1225.94
#2007-11-16|1222.54
#2007-11-19|1210.38
#2007-11-20|1207.00
#2007-11-21|1221.49
#2007-11-22| .
#2007-11-23|1228.15
#2007-11-26|1224.55
#2007-11-27|1229.73
#2007-11-28|1216.15
#2007-11-29|1247.74
#2007-11-30|1231.13
#2007-12-03|1248.78
#2007-12-04|1264.31
#2007-12-05|1268.93
#2007-12-06|1273.86
#2007-12-07|1272.11
#2007-12-10|1271.95
#2007-12-11|1279.56
#2007-12-12|1276.37
#2007-12-13|1247.15
#2007-12-14|1228.67
#2007-12-17|1207.04
#2007-12-18|1215.96
#2007-12-19|1203.86
#2007-12-20|1202.03
#2007-12-21|1214.79
#2007-12-24|1209.80
#2007-12-25| .
#2007-12-26|1225.26
#2007-12-27|1216.21
#2007-12-28|1215.10
#2007-12-31|1230.33
#2008-01-01| .
#2008-01-02|1252.30
#2008-01-03|1255.05
#2008-01-04|1220.16
#2008-01-07|1220.41
#2008-01-08|1209.62
#2008-01-09|1215.27
#2008-01-10|1204.94
#2008-01-11|1191.32
#2008-01-14|1202.46
#2008-01-15|1200.76
#2008-01-16|1170.58
#2008-01-17|1181.48
#2008-01-18|1181.18
#2008-01-21| .
#2008-01-22|1080.02
#2008-01-23|1113.11
#2008-01-24|1118.62
#2008-01-25|1139.88
#2008-01-28|1130.10
#2008-01-29|1154.73
#2008-01-30|1142.97
#2008-01-31|1192.67
#2008-02-01|1176.15
#2008-02-04|1191.02
#2008-02-05|1180.77
#2008-02-06|1122.44
#2008-02-07|1134.27
#2008-02-08|1121.43
#2008-02-11|1128.73
#2008-02-12|1121.41
#2008-02-13|1115.74
#2008-02-14|1164.00
#2008-02-15|1181.83
#2008-02-18| .
#2008-02-19|1200.45
#2008-02-20|1174.35
#2008-02-21|1208.51
#2008-02-22|1209.23
#2008-02-25|1219.11
#2008-02-26|1198.08
#2008-02-27|1223.69
#2008-02-28|1224.95
#2008-02-29|1228.16
#2008-03-03|1209.84
#2008-03-04|1225.20
#2008-03-05|1220.63
#2008-03-06|1243.25
#2008-03-07|1241.62
#2008-03-10|1235.93
#2008-03-11|1216.25
#2008-03-12|1234.26
#2008-03-13|1224.43
#2008-03-14|1213.35
#2008-03-17|1228.30
#2008-03-18|1216.32
#2008-03-19|1221.77
#2008-03-20|1228.76
#2008-03-21| .
#2008-03-24|1232.74
#2008-03-25|1246.71
#2008-03-26|1263.71
#2008-03-27|1264.60
#2008-03-28|1269.03
#2008-03-31|1247.63
#2008-04-01|1235.56
#2008-04-02|1239.96
#2008-04-03|1253.86
#2008-04-04|1270.31
#2008-04-07|1259.40
#2008-04-08|1242.38
#2008-04-09|1243.72
#2008-04-10|1243.24
#2008-04-11|1267.06
#2008-04-14|1241.04
#2008-04-15|1229.17
#2008-04-16|1248.75
#2008-04-17|1246.17
#2008-04-18|1225.09
#2008-04-21|1237.56
#2008-04-22|1238.45
#2008-04-23|1238.40
#2008-04-24|1220.90
#2008-04-25|1232.77
#2008-04-28|1226.30
#2008-04-29|1239.58
#2008-04-30|1223.11
#2008-05-01|1214.99
#2008-05-02|1214.05
#2008-05-05|1215.66
#2008-05-06|1224.28
#2008-05-07|1214.43
#2008-05-08|1232.66
#2008-05-09|1224.76
#2008-05-12|1206.55
#2008-05-13|1209.92
#2008-05-14|1206.42
#2008-05-15|1232.31
#2008-05-16|1229.52
#2008-05-19|1227.03
#2008-05-20|1226.69
#2008-05-21|1224.97
#2008-05-22|1221.23
#2008-05-23|1229.05
#2008-05-26| .
#2008-05-27|1216.26
#2008-05-28|1191.64
#2008-05-29|1209.53
#2008-05-30|1226.27
#2008-06-02|1248.95
#2008-06-03|1212.65
#2008-06-04|1221.14
#2008-06-05|1207.03
#2008-06-06|1220.13
#2008-06-09|1189.80
#2008-06-10|1163.46
#2008-06-11|1168.79
#2008-06-12|1147.67
#2008-06-13|1143.95
#2008-06-16|1151.86
#2008-06-17|1154.94
#2008-06-18|1153.66
#2008-06-19|1133.01
#2008-06-20|1132.13
#2008-06-23|1122.20
#2008-06-24|1127.25
#2008-06-25|1128.14
#2008-06-26|1135.97
#2008-06-27|1134.79
#2008-06-30|1138.69
#2008-07-01|1145.33
#2008-07-02|1123.76
#2008-07-03|1121.86
#2008-07-04| .
#2008-07-07|1116.03
#2008-07-08|1107.59
#2008-07-09|1090.54
#2008-07-10|1093.16
#2008-07-11|1092.16
#2008-07-14|1076.62
#2008-07-15|1083.20
#2008-07-16|1083.79
#2008-07-17|1081.13
#2008-07-18|1062.77
#2008-07-21|1061.58
#2008-07-22|1076.39
#2008-07-23|1074.96
#2008-07-24|1101.83
#2008-07-25|1086.92
#2008-07-28|1099.03
#2008-07-29|1078.61
#2008-07-30|1097.58
#2008-07-31|1105.40
#2008-08-01|1084.49
#2008-08-04|1081.61
#2008-08-05|1091.75
#2008-08-06|1091.74
#2008-08-07|1075.47
#2008-08-08|1062.43
#2008-08-11|1072.56
#2008-08-12|1058.61
#2008-08-13|1042.94
#2008-08-14|1028.51
#2008-08-15|1030.82
#2008-08-18|1049.27
#2008-08-19|1035.49
#2008-08-20|1036.65
#2008-08-21|1047.24
#2008-08-22|1029.29
#2008-08-25|1040.96
#2008-08-26|1035.13
#2008-08-27|1031.13
#2008-08-28|1039.21
#2008-08-29|1070.95
#2008-09-01| .
#2008-09-02|1044.03
#2008-09-03|1059.10
#2008-09-04|1051.69
#2008-09-05|1041.91
#2008-09-08|1047.70
#2008-09-09|1042.31
#2008-09-10|1037.43
#2008-09-11|1032.19
#2008-09-12|1025.99
#2008-09-15|1035.74
#2008-09-16|1027.57
#2008-09-17|1027.33
#2008-09-18|1015.06
#2008-09-19|1012.71
#2008-09-22|1023.53
#2008-09-23|1033.70
#2008-09-24|1050.83
#2008-09-25|1036.76
#2008-09-26|1036.40
#2008-09-29|1034.64
#2008-09-30| 993.28
#2008-10-01|1010.06
#2008-10-02|1017.38
#2008-10-03| 979.85
#2008-10-06| 981.80
#2008-10-07| 940.20
#2008-10-08| 880.85
#2008-10-09| 876.83
#2008-10-10| 799.18
#2008-10-13| 790.97
#2008-10-14| 874.05
#2008-10-15| 892.97
#2008-10-16| 834.88
#2008-10-17| 866.76
#2008-10-20| 883.15
#2008-10-21| 902.04
#2008-10-22| 860.68
#2008-10-23| 862.31
#2008-10-24| 839.99
#2008-10-27| 800.98
#2008-10-28| 816.08
#2008-10-29| 856.56
#2008-10-30| 900.84
#2008-10-31| 885.31
#2008-11-03| 879.99
#2008-11-04| 907.00
#2008-11-05| 952.72
#2008-11-06| 916.02
#2008-11-07| 894.30
#2008-11-10| 929.09
#2008-11-11| 919.62
#2008-11-12| 938.33
#2008-11-13| 890.23
#2008-11-14| 917.45
#2008-11-17| 905.80
#2008-11-18| 889.72
#2008-11-19| 906.22
#2008-11-20| 879.93
#2008-11-21| 883.92
#2008-11-24| 870.67
#2008-11-25| 926.08
#2008-11-26| 916.39
#2008-11-27| .
#2008-11-28| 918.60
#2008-12-01| 915.70
#2008-12-02| 870.68
#2008-12-03| 890.35
#2008-12-04| 883.02
#2008-12-05| 897.60
#2008-12-08| 907.46
#2008-12-09| 922.98
#2008-12-10| 927.70
#2008-12-11| 943.05
#2008-12-12| 916.76
#2008-12-15| 957.48
#2008-12-16| 943.85
#2008-12-17| 963.46
#2008-12-18| 966.16
#2008-12-19| 948.54
#2008-12-22| 957.21
#2008-12-23| 955.25
#2008-12-24| 936.47
#2008-12-25| .
#2008-12-26| 961.20
#2008-12-29| 971.20
#2008-12-30| 985.14
#2008-12-31| 980.04
#2009-01-01| .
#2009-01-02| 976.54
#2009-01-05| 948.67
#2009-01-06| 936.28
#2009-01-07| 937.60
#2009-01-08| 936.76
#2009-01-09| 938.04
#2009-01-12| 948.61
#2009-01-13| 913.63
#2009-01-14| 923.93
#2009-01-15| 895.42
#2009-01-16| 892.66
#2009-01-19| .
#2009-01-20| 882.04
#2009-01-21| 896.01
#2009-01-22| 903.05
#2009-01-23| 885.16
#2009-01-26| 879.71
#2009-01-27| 904.48
#2009-01-28| 905.05
#2009-01-29| 898.62
#2009-01-30| 898.16
#2009-02-02| 879.31
#2009-02-03| 873.36
#2009-02-04| 887.00
#2009-02-05| 873.75
#2009-02-06| 859.86
#2009-02-09| 835.81
#2009-02-10| 851.63
#2009-02-11| 860.03
#2009-02-12| 827.45
#2009-02-13| 829.67
#2009-02-16| .
#2009-02-17| 831.07
#2009-02-18| 813.82
#2009-02-19| 808.27
#2009-02-20| 794.17
#2009-02-23| 788.83
#2009-02-24| 757.81
#2009-02-25| 773.32
#2009-02-26| 769.54
#2009-02-27| 790.14
#2009-03-02| 773.58
#2009-03-03| 752.20
#2009-03-04| 750.48
#2009-03-05| 765.68
#2009-03-06| 755.11
#2009-03-09| 732.19
#2009-03-10| 728.46
#2009-03-11| 746.22
#2009-03-12| 727.67
#2009-03-13| 750.65
#2009-03-16| 770.23
#2009-03-17| 763.94
#2009-03-18| 764.64
#2009-03-19| 815.45
#2009-03-20| 795.65
#2009-03-23| 805.59
#2009-03-24| 816.39
#2009-03-25| 834.35
#2009-03-26| 828.99
#2009-03-27| 826.12
#2009-03-30| 812.74
#2009-03-31| 780.12
#2009-04-01| 794.49
#2009-04-02| 808.73
#2009-04-03| 800.14
#2009-04-06| 787.40
#2009-04-07| 797.09
#2009-04-08| 796.99
#2009-04-09| 810.73
#2009-04-10| .
#2009-04-13| 810.56
#2009-04-14| 823.39
#2009-04-15| 824.25
#2009-04-16| 829.98
#2009-04-17| 834.65
#2009-04-20| 837.11
#2009-04-21| 823.66
#2009-04-22| 828.85
#2009-04-23| 838.84
#2009-04-24| 835.72
#2009-04-27| 848.41
#2009-04-28| 839.55
#2009-04-29| 836.13
#2009-04-30| 844.81
#2009-05-01| 830.94
#2009-05-04| 830.44
#2009-05-05| 834.85
#2009-05-06| 836.12
#2009-05-07| 853.55
#2009-05-08| 869.54
#2009-05-11| 876.57
#2009-05-12| 871.22
#2009-05-13| 890.84
#2009-05-14| 882.17
#2009-05-15| 898.99
#2009-05-18| 889.84
#2009-05-19| 903.60
#2009-05-20| 923.43
#2009-05-21| 919.52
#2009-05-22| 916.25
#2009-05-25| .
#2009-05-26| 926.62
#2009-05-27| 940.50
#2009-05-28| 923.38
#2009-05-29| 937.36
#2009-06-01| 947.50
#2009-06-02| 958.69
#2009-06-03| 959.74
#2009-06-04| 944.51
#2009-06-05| 921.62
#2009-06-08| 923.22
#2009-06-09| 938.06
#2009-06-10| 946.16
#2009-06-11| 962.43
#2009-06-12| 976.45
#2009-06-15| 990.39
#2009-06-16| 971.53
#2009-06-17| 995.14
#2009-06-18| 985.80
#2009-06-19| 990.26
#2009-06-22| 998.99
#2009-06-23| 993.24
#2009-06-24| 997.47
#2009-06-25| 996.66
#2009-06-26|1013.80
#2009-06-29|1008.04
#2009-06-30|1020.88
#2009-07-01|1014.90
#2009-07-02|1011.60
#2009-07-03| .
#2009-07-06|1019.90
#2009-07-07|1028.61
#2009-07-08|1010.67
#2009-07-09|1002.64
#2009-07-10|1012.78
#2009-07-13| 980.53
#2009-07-14| 987.24
#2009-07-15| 977.39
#2009-07-16| 975.70
#2009-07-17| 984.32
#2009-07-20| 979.48
#2009-07-21|1023.42
#2009-07-22|1037.11
#2009-07-23|1026.80
#2009-07-24|1035.21
#2009-07-27|1040.55
#2009-07-28|1051.07
#2009-07-29|1054.87
#2009-07-30|1039.23
#2009-07-31|1060.49
#2009-08-03|1050.41
#2009-08-04|1054.90
#2009-08-05|1050.16
#2009-08-06|1047.00
#2009-08-07|1025.24
#2009-08-10|1030.45
#2009-08-11|1056.03
#2009-08-12|1031.16
#2009-08-13|1049.39
#2009-08-14|1061.85
#2009-08-17|1040.19
#2009-08-18|1039.06
#2009-08-19|1041.00
#2009-08-20|1045.62
#2009-08-21|1037.04
#2009-08-24|1059.43
#2009-08-25|1056.53
#2009-08-26|1071.23
#2009-08-27|1067.08
#2009-08-28|1072.52
#2009-08-31|1080.47
#2009-09-01|1076.81
#2009-09-02|1063.08
#2009-09-03|1057.07
#2009-09-04|1041.02
#2009-09-07| .
#2009-09-08|1059.71
#2009-09-09|1060.26
#2009-09-10|1081.44
#2009-09-11|1085.23
#2009-09-14|1072.16
#2009-09-15|1060.14
#2009-09-16|1054.42
#2009-09-17|1074.08
#2009-09-18|1060.78
#2009-09-21|1050.26
#2009-09-22|1062.82
#2009-09-23|1060.03
#2009-09-24|1091.77
#2009-09-25|1085.47
#2009-09-28|1086.12
#2009-09-29|1073.95
#2009-09-30|1092.83
#2009-10-01|1078.80
#2009-10-02|1060.01
#2009-10-05|1033.65
#2009-10-06|1043.85
#2009-10-07|1052.64
#2009-10-08|1058.93
#2009-10-09|1047.21
#2009-10-12|1043.76
#2009-10-13|1039.37
#2009-10-14|1047.40
#2009-10-15|1042.57
#2009-10-16|1029.81
#2009-10-19|1041.94
#2009-10-20|1048.71
#2009-10-21|1038.87
#2009-10-22|1025.32
#2009-10-23|1010.17
#2009-10-26|1018.28
#2009-10-27|1006.48
#2009-10-28|1012.28
#2009-10-29| 991.55
#2009-10-30|1016.04
#2009-11-02|1005.47
#2009-11-03|1007.31
#2009-11-04| 997.34
#2009-11-05| 993.54
#2009-11-06|1003.63
#2009-11-09| 992.11
#2009-11-10| 989.37
#2009-11-11| 991.55
#2009-11-12| 977.12
#2009-11-13| 985.43
#2009-11-16| 977.41
#2009-11-17| 969.74
#2009-11-18| 977.18
#2009-11-19| 981.27
#2009-11-20| 984.49
#2009-11-23| 984.43
#2009-11-24| 975.35
#2009-11-25| 985.52
#2009-11-26| .
#2009-11-27| 986.56
#2009-11-30|1017.00
#2009-12-01|1027.75
#2009-12-02|1012.77
#2009-12-03|1033.53
#2009-12-04|1007.04
#2009-12-07|1019.13
#2009-12-08|1040.53
#2009-12-09|1031.98
#2009-12-10|1019.49
#2009-12-11|1015.05
#2009-12-14|1015.06
#2009-12-15|1004.50
#2009-12-16|1023.60
#2009-12-17|1016.36
#2009-12-18|1015.83
#2009-12-21|1012.18
#2009-12-22|1015.99
#2009-12-23|1019.99
#2009-12-24|1022.48
#2009-12-25| .
#2009-12-28|1027.48
#2009-12-29|1033.81
#2009-12-30|1006.99
#2009-12-31|1002.50
#2010-01-01| .
#2010-01-04|1019.04
#2010-01-05|1027.88
#2010-01-06|1021.22
#2010-01-07|1014.43
#2010-01-08|1026.05
#2010-01-11|1037.44
#2010-01-12|1054.58
#2010-01-13|1055.02
#2010-01-14|1060.29
#2010-01-15|1065.28
#2010-01-18| .
#2010-01-19|1052.08
#2010-01-20|1060.19
#2010-01-21|1071.54
#2010-01-22|1062.82
#2010-01-25|1072.76
#2010-01-26|1069.62
#2010-01-27|1056.81
#2010-01-28|1072.36
#2010-01-29|1049.76
#2010-02-01|1040.91
#2010-02-02|1058.64
#2010-02-03|1062.41
#2010-02-04|1070.99
#2010-02-05|1046.36
#2010-02-08|1032.21
#2010-02-09|1024.31
#2010-02-10|1021.46
#2010-02-11|1022.14
#2010-02-12|1041.31
#2010-02-15| .
#2010-02-16|1044.21
#2010-02-17|1050.08
#2010-02-18|1046.88
#2010-02-19|1020.52
#2010-02-22|1045.16
#2010-02-23|1055.43
#2010-02-24|1040.77
#2010-02-25|1053.78
#2010-02-26|1051.79
#2010-03-01|1045.85
#2010-03-02|1057.20
#2010-03-03|1071.33
#2010-03-04|1055.66
#2010-03-05|1055.78
#2010-03-08|1077.34
#2010-03-09|1077.29
#2010-03-10|1067.52
#2010-03-11|1077.87
#2010-03-12|1083.86
#2010-03-15|1083.87
#2010-03-16|1080.85
#2010-03-17|1093.38
#2010-03-18|1087.66
#2010-03-19|1091.65
#2010-03-22|1097.41
#2010-03-23|1093.17
#2010-03-24|1080.55
#2010-03-25|1065.57
#2010-03-26|1080.27
#2010-03-29|1070.00
#2010-03-30|1084.57
#2010-03-31|1078.71
#2010-04-01|1086.74
#2010-04-02| .
#2010-04-05|1085.48
#2010-04-06|1099.29
#2010-04-07|1108.49
#2010-04-08|1109.86
#2010-04-09|1111.32
#2010-04-12|1127.62
#2010-04-13|1123.17
#2010-04-14|1124.68
#2010-04-15|1140.21
#2010-04-16|1140.54
#2010-04-19|1129.47
#2010-04-20|1134.73
#2010-04-21|1141.99
#2010-04-22|1142.80
#2010-04-23|1140.02
#2010-04-26|1158.02
#2010-04-27|1155.10
#2010-04-28|1121.02
#2010-04-29|1119.17
#2010-04-30|1132.90
#2010-05-03|1126.90
#2010-05-04|1126.84
#2010-05-05|1128.51
#2010-05-06|1121.39
#2010-05-07|1115.75
#2010-05-10|1089.36
#2010-05-11|1093.75
#2010-05-12|1083.99
#2010-05-13|1101.09
#2010-05-14|1101.00
#2010-05-17|1075.58
#2010-05-18|1076.51
#2010-05-19|1076.16
#2010-05-20|1081.57
#2010-05-21|1055.05
#2010-05-24|1044.67
#2010-05-25|1022.89
#2010-05-26|1018.23
#2010-05-27|1023.03
#2010-05-28|1027.53
#2010-05-31| .
#2010-06-01|1033.12
#2010-06-02|1009.00
#2010-06-03|1027.02
#2010-06-04|1027.27
#2010-06-07| 994.01
#2010-06-08|1008.04
#2010-06-09| 996.81
#2010-06-10|1007.26
#2010-06-11|1011.45
#2010-06-14|1021.61
#2010-06-15|1024.57
#2010-06-16|1036.19
#2010-06-17|1037.23
#2010-06-18|1041.64
#2010-06-21|1060.97
#2010-06-22|1055.45
#2010-06-23|1045.37
#2010-06-24|1056.38
#2010-06-25|1052.48
#2010-06-28|1045.36
#2010-06-29|1048.51
#2010-06-30|1030.02
#2010-07-01|1030.64
#2010-07-02|1024.67
#2010-07-05| .
#2010-07-06|1037.12
#2010-07-07|1035.04
#2010-07-08|1036.41
#2010-07-09|1042.79
#2010-07-12|1030.88
#2010-07-13|1029.97
#2010-07-14|1038.97
#2010-07-15|1041.00
#2010-07-16|1029.96
#2010-07-19|1026.87
#2010-07-20|1013.21
#2010-07-21|1006.19
#2010-07-22|1003.03
#2010-07-23|1013.48
#2010-07-26|1019.87
#2010-07-27|1011.67
#2010-07-28|1031.74
#2010-07-29|1018.46
#2010-07-30|1020.23
#2010-08-02|1013.62
#2010-08-03|1027.46
#2010-08-04|1008.67
#2010-08-05|1030.78
#2010-08-06|1043.49
#2010-08-09|1038.29
#2010-08-10|1037.11
#2010-08-11|1013.76
#2010-08-12| 988.52
#2010-08-13| 987.57
#2010-08-16| 999.19
#2010-08-17| 993.57
#2010-08-18| 994.53
#2010-08-19|1009.54
#2010-08-20| 984.33
#2010-08-23| 988.49
#2010-08-24| 991.22
#2010-08-25| 977.89
#2010-08-26| 985.41
#2010-08-27| 989.25
#2010-08-30|1003.94
#2010-08-31| 982.68
#2010-09-01| 978.45
#2010-09-02| 999.71
#2010-09-03|1009.13
#2010-09-06| .
#2010-09-07|1018.30
#2010-09-08| 997.16
#2010-09-09|1008.18
#2010-09-10|1010.95
#2010-09-13|1013.65
#2010-09-14|1018.96
#2010-09-15|1002.60
#2010-09-16| 987.00
#2010-09-17| 990.80
#2010-09-20| 992.01
#2010-09-21| 988.88
#2010-09-22|1003.83
#2010-09-23|1006.04
#2010-09-24| 997.89
#2010-09-27|1005.21
#2010-09-28| 999.73
#2010-09-29|1008.60
#2010-09-30| 990.29
#2010-10-01| 989.88
#2010-10-04| 979.18
#2010-10-05|1001.63
#2010-10-06|1016.76
#2010-10-07|1026.77
#2010-10-08|1013.40
#2010-10-11|1010.62
#2010-10-12| 989.98
#2010-10-13| 992.77
#2010-10-14|1011.34
#2010-10-15| 994.15
#2010-10-18|1006.42
#2010-10-19| 999.88
#2010-10-20| 997.81
#2010-10-21| 997.35
#2010-10-22| 997.05
#2010-10-25| 995.33
#2010-10-26| 988.79
#2010-10-27| 992.69
#2010-10-28| 995.35
#2010-10-29|1003.60
#2010-11-01| 995.13
#2010-11-02| 995.99
#2010-11-03| 988.59
#2010-11-04|1011.99
#2010-11-05|1025.94
#2010-11-08|1033.25
#2010-11-09|1042.23
#2010-11-10|1030.91
#2010-11-11|1038.96
#2010-11-12|1025.82
#2010-11-15|1021.57
#2010-11-16|1007.21
#2010-11-17|1010.46
#2010-11-18|1034.21
#2010-11-19|1044.34
#2010-11-22|1058.67
#2010-11-23|1065.24
#2010-11-24|1048.62
#2010-11-25| .
#2010-11-26|1033.95
#2010-11-29|1037.32
#2010-11-30|1031.77
#2010-12-01|1032.25
#2010-12-02|1050.18
#2010-12-03|1070.45
#2010-12-06|1077.80
#2010-12-07|1078.05
#2010-12-08|1078.30
#2010-12-09|1087.61
#2010-12-10|1088.83
#2010-12-13|1097.70
#2010-12-14|1110.74
#2010-12-15|1118.81
#2010-12-16|1112.89
#2010-12-17|1115.61
#2010-12-20|1115.79
#2010-12-21|1122.63
#2010-12-22|1117.96
#2010-12-23|1123.48
#2010-12-24| .
#2010-12-27|1129.26
#2010-12-28|1134.94
#2010-12-29|1145.06
#2010-12-30|1140.32
#2010-12-31|1149.32
#2011-01-03|1141.02
#2011-01-04|1152.55
#2011-01-05|1130.64
#2011-01-06|1139.08
#2011-01-07|1145.65
#2011-01-10|1149.18
#2011-01-11|1140.69
#2011-01-12|1143.46
#2011-01-13|1172.44
#2011-01-14|1157.01
#2011-01-17| .
#2011-01-18|1157.83
#2011-01-19|1172.28
#2011-01-20|1157.70
#2011-01-21|1144.07
#2011-01-24|1149.32
#2011-01-25|1163.74
#2011-01-26|1164.52
#2011-01-27|1154.16
#2011-01-28|1153.44
#2011-01-31|1145.22
#2011-02-01|1154.70
#2011-02-02|1167.69
#2011-02-03|1160.43
#2011-02-04|1166.51
#2011-02-07|1163.65
#2011-02-08|1174.65
#2011-02-09|1165.85
#2011-02-10|1153.37
#2011-02-11|1150.61
#2011-02-14|1160.57
#2011-02-15|1149.60
#2011-02-16|1149.36
#2011-02-17|1160.68
#2011-02-18|1161.80
#2011-02-21| .
#2011-02-22|1163.70
#2011-02-23|1167.47
#2011-02-24|1161.97
#2011-02-25|1168.40
#2011-02-28|1176.82
#2011-03-01|1201.79
#2011-03-02|1188.74
#2011-03-03|1185.29
#2011-03-04|1193.00
#2011-03-07|1178.31
#2011-03-08|1171.35
#2011-03-09|1178.87
#2011-03-10|1160.11
#2011-03-11|1154.89
#2011-03-14|1052.99
#2011-03-15| 934.53
#2011-03-16| 995.30
#2011-03-17|1010.67
#2011-03-18|1004.49
#2011-03-21|1004.62
#2011-03-22|1064.04
#2011-03-23|1048.07
#2011-03-24|1036.17
#2011-03-25|1027.11
#2011-03-28|1016.52
#2011-03-29|1008.48
#2011-03-30|1016.67
#2011-03-31|1031.84
#2011-04-01| 992.12
#2011-04-04| 993.62
#2011-04-05| 971.35
#2011-04-06| 958.29
#2011-04-07| 968.89
#2011-04-08| 986.00
#2011-04-11| 994.69
#2011-04-12| 986.63
#2011-04-13| 982.44
#2011-04-14| 998.88
#2011-04-15| 990.11
#2011-04-18|1000.28
#2011-04-19| 984.97
#2011-04-20|1000.16
#2011-04-21|1010.16
#2011-04-22| .
#2011-04-25|1007.07
#2011-04-26|1000.42
#2011-04-27| 994.97
#2011-04-28|1029.25
#2011-04-29|1033.31
#2011-05-02|1043.03
#2011-05-03|1046.00
#2011-05-04|1048.40
#2011-05-05|1057.24
#2011-05-06|1052.66
#2011-05-09|1043.19
#2011-05-10|1053.36
#2011-05-11|1045.27
#2011-05-12|1033.86
#2011-05-13|1039.04
#2011-05-16|1014.78
#2011-05-17|1006.61
#2011-05-18|1017.42
#2011-05-19|1013.68
#2011-05-20|1020.45
#2011-05-23|1006.20
#2011-05-24| 997.91
#2011-05-25| 994.32
#2011-05-26|1013.70
#2011-05-27|1018.98
#2011-05-30| .
#2011-05-31|1033.69
#2011-06-01|1041.77
#2011-06-02|1025.43
#2011-06-03|1020.61
#2011-06-06|1017.25
#2011-06-07|1019.48
#2011-06-08|1017.21
#2011-06-09|1013.11
#2011-06-10|1017.87
#2011-06-13|1014.42
#2011-06-14|1020.70
#2011-06-15|1011.42
#2011-06-16| 997.01
#2011-06-17| 999.89
#2011-06-20|1000.81
#2011-06-21|1016.59
#2011-06-22|1034.87
#2011-06-23|1023.92
#2011-06-24|1033.94
#2011-06-27|1016.87
#2011-06-28|1030.32
#2011-06-29|1047.76
#2011-06-30|1063.06
#2011-07-01|1063.34
#2011-07-04| .
#2011-07-05|1067.99
#2011-07-06|1080.99
#2011-07-07|1076.87
#2011-07-08|1103.34
#2011-07-11|1102.51
#2011-07-12|1106.39
#2011-07-13|1114.17
#2011-07-14|1109.14
#2011-07-15|1114.18
#2011-07-18|1113.40
#2011-07-19|1112.36
#2011-07-20|1121.71
#2011-07-21|1120.39
#2011-07-22|1126.57
#2011-07-25|1121.83
#2011-07-26|1131.36
#2011-07-27|1126.41
#2011-07-28|1112.41
#2011-07-29|1123.47
#2011-08-01|1149.05
#2011-08-02|1133.10
#2011-08-03|1117.66
#2011-08-04|1085.08
#2011-08-05|1062.11
#2011-08-08|1048.06
#2011-08-09|1039.25
#2011-08-10|1071.71
#2011-08-11|1069.81
#2011-08-12|1087.04
#2011-08-15|1094.96
#2011-08-16|1087.45
#2011-08-17|1091.26
#2011-08-18|1089.86
#2011-08-19|1073.72
#2011-08-22|1051.06
#2011-08-23|1068.47
#2011-08-24|1065.55
#2011-08-25|1064.84
#2011-08-26|1064.66
#2011-08-29|1066.09
#2011-08-30|1082.10
#2011-08-31|1094.01
#2011-09-01|1088.88
#2011-09-02|1092.69
#2011-09-05| .
#2011-09-06|1065.33
#2011-09-07|1071.61
#2011-09-08|1078.57
#2011-09-09|1078.71
#2011-09-12|1067.76
#2011-09-13|1078.80
#2011-09-14|1072.60
#2011-09-15|1086.65
#2011-09-16|1088.40
#2011-09-19|1095.10
#2011-09-20|1083.41
#2011-09-21|1075.47
#2011-09-22|1074.51
#2011-09-23|1075.22
#2011-09-26|1075.29
#2011-09-27|1094.92
#2011-09-28|1113.65
#2011-09-29|1111.47
#2011-09-30|1109.68
#2011-10-03|1106.67
#2011-10-04|1097.75
#2011-10-05|1101.26
#2011-10-06|1123.55
#2011-10-07|1121.00
#2011-10-10|1121.43
#2011-10-11|1126.02
#2011-10-12|1104.42
#2011-10-13|1103.72
#2011-10-14|1085.82
#2011-10-17|1110.90
#2011-10-18|1095.08
#2011-10-19|1105.69
#2011-10-20|1094.38
#2011-10-21|1106.01
#2011-10-24|1116.63
#2011-10-25|1097.50
#2011-10-26|1083.43
#2011-10-27|1092.21
#2011-10-28|1107.62
#2011-10-31|1075.80
#2011-11-01|1056.39
#2011-11-02|1051.01
#2011-11-03|1051.88
#2011-11-04|1064.74
#2011-11-07|1067.07
#2011-11-08|1059.94
#2011-11-09|1077.03
#2011-11-10|1057.68
#2011-11-11|1060.21
#2011-11-14|1062.31
#2011-11-15|1055.46
#2011-11-16|1046.18
#2011-11-17|1053.22
#2011-11-18|1048.37
#2011-11-21|1050.50
#2011-11-22|1044.65
#2011-11-23|1039.06
#2011-11-24| .
#2011-11-25|1006.93
#2011-11-28| 999.75
#2011-11-29|1015.07
#2011-11-30|1018.54
#2011-12-01|1028.12
#2011-12-02|1030.90
#2011-12-05|1040.01
#2011-12-06|1029.46
#2011-12-07|1048.18
#2011-12-08|1050.85
#2011-12-09|1041.85
#2011-12-12|1056.89
#2011-12-13|1051.74
#2011-12-14|1045.92
#2011-12-15|1039.83
#2011-12-16|1040.17
#2011-12-19|1032.72
#2011-12-20|1048.68
#2011-12-21|1049.86
#2011-12-22|1046.82
#2011-12-23|1046.68
#2011-12-26| .
#2011-12-27|1046.12
#2011-12-28|1051.14
#2011-12-29|1056.70
#2011-12-30|1074.50
#2012-01-02| .
#2012-01-03|1077.16
#2012-01-04|1086.55
#2012-01-05|1076.07
#2012-01-06|1064.99
#2012-01-09|1068.66
#2012-01-10|1075.72
#2012-01-11|1075.00
#2012-01-12|1066.21
#2012-01-13|1077.57
#2012-01-16| .
#2012-01-17|1083.72
#2012-01-18|1088.80
#2012-01-19|1076.11
#2012-01-20|1081.42
#2012-01-23|1085.55
#2012-01-24|1083.30
#2012-01-25|1085.36
#2012-01-26|1093.27
#2012-01-27|1104.77
#2012-01-30|1107.31
#2012-01-31|1123.18
#2012-02-01|1127.40
#2012-02-02|1127.21
#2012-02-03|1111.53
#2012-02-06|1119.31
#2012-02-07|1114.94
#2012-02-08|1113.73
#2012-02-09|1102.47
#2012-02-10|1095.02
#2012-02-13|1096.17
#2012-02-14|1094.85
#2012-02-15|1101.32
#2012-02-16|1089.43
#2012-02-17|1085.97
#2012-02-20| .
#2012-02-21|1079.55
#2012-02-22|1091.06
#2012-02-23|1095.92
#2012-02-24|1084.16
#2012-02-27|1088.86
#2012-02-28|1097.81
#2012-02-29|1090.11
#2012-03-01|1095.49
#2012-03-02|1100.74
#2012-03-05|1100.54
#2012-03-06|1114.42
#2012-03-07|1106.00
#2012-03-08|1104.57
#2012-03-09|1103.30
#2012-03-12|1102.26
#2012-03-13|1096.19
#2012-03-14|1082.58
#2012-03-15|1086.57
#2012-03-16|1080.04
#2012-03-19|1084.33
#2012-03-20|1080.12
#2012-03-21|1085.44
#2012-03-22|1113.90
#2012-03-23|1113.99
#2012-03-26|1093.84
#2012-03-27|1107.37
#2012-03-28|1104.92
#2012-03-29|1123.68
#2012-03-30|1122.94
#2012-04-02|1124.23
#2012-04-03|1112.54
#2012-04-04|1090.55
#2012-04-05|1083.18
#2012-04-06| .
#2012-04-09|1084.76
#2012-04-10|1088.16
#2012-04-11|1082.61
#2012-04-12|1085.57
#2012-04-13|1089.66
#2012-04-16|1096.58
#2012-04-17|1095.08
#2012-04-18|1099.22
#2012-04-19|1081.16
#2012-04-20|1070.80
#2012-04-23|1077.71
#2012-04-24|1072.50
#2012-04-25|1071.78
#2012-04-26|1083.39
#2012-04-27|1079.31
#2012-04-30|1087.49
#2012-05-01|1075.70
#2012-05-02|1079.36
#2012-05-03|1076.67
#2012-05-04|1083.41
#2012-05-07|1055.67
#2012-05-08|1060.32
#2012-05-09|1047.91
#2012-05-10|1042.69
#2012-05-11|1033.31
#2012-05-14|1030.01
#2012-05-15|1015.76
#2012-05-16|1003.84
#2012-05-17|1020.90
#2012-05-18|1003.55
#2012-05-21|1001.69
#2012-05-22| 996.21
#2012-05-23| 990.31
#2012-05-24| 988.48
#2012-05-25| 986.75
#2012-05-28| .
#2012-05-29| 987.89
#2012-05-30| 996.08
#2012-05-31| 999.02
#2012-06-01| 992.58
#2012-06-04| 977.34
#2012-06-05| 989.72
#2012-06-06| 997.47
#2012-06-07| 990.66
#2012-06-08| 976.76
#2012-06-11| 992.33
#2012-06-12| 980.32
#2012-06-13| 981.58
#2012-06-14| 978.74
#2012-06-15| 993.99
#2012-06-18|1005.99
#2012-06-19| 999.06
#2012-06-20|1016.93
#2012-06-21|1019.86
#2012-06-22|1015.31
#2012-06-25|1013.56
#2012-06-26|1015.20
#2012-06-27|1024.95
#2012-06-28|1040.29
#2012-06-29|1048.44
#2012-07-02|1049.29
#2012-07-03|1054.16
#2012-07-04| .
#2012-07-05|1055.17
#2012-07-06|1051.89
#2012-07-09|1050.58
#2012-07-10|1057.32
#2012-07-11|1052.89
#2012-07-12|1057.25
#2012-07-13|1045.90
#2012-07-16|1052.15
#2012-07-17|1040.67
#2012-07-18|1037.97
#2012-07-19|1043.40
#2012-07-20|1036.18
#2012-07-23|1028.94
#2012-07-24|1028.70
#2012-07-25|1018.94
#2012-07-26|1026.99
#2012-07-27|1029.07
#2012-07-30|1034.60
#2012-07-31|1037.47
#2012-08-01|1036.73
#2012-08-02|1035.36
#2012-08-03|1010.50
#2012-08-06|1024.02
#2012-08-07|1024.52
#2012-08-08|1024.05
#2012-08-09|1023.60
#2012-08-10|1030.63
#2012-08-13|1027.64
#2012-08-14|1035.28
#2012-08-15|1026.32
#2012-08-16|1020.86
#2012-08-17|1017.17
#2012-08-20|1022.40
#2012-08-21|1028.72
#2012-08-22|1013.25
#2012-08-23|1023.02
#2012-08-24|1017.32
#2012-08-27|1017.92
#2012-08-28|1006.67
#2012-08-29|1004.57
#2012-08-30|1003.57
#2012-08-31| 999.16
#2012-09-03| .
#2012-09-04| 982.74
#2012-09-05| 979.13
#2012-09-06| 970.75
#2012-09-07| 993.05
#2012-09-10| 997.22
#2012-09-11|1000.81
#2012-09-12|1014.84
#2012-09-13|1020.68
#2012-09-14|1009.99
#2012-09-17|1003.71
#2012-09-18|1012.37
#2012-09-19|1029.67
#2012-09-20|1026.49
#2012-09-21|1038.98
#2012-09-24|1045.98
#2012-09-25|1055.55
#2012-09-26|1049.28
#2012-09-27|1047.30
#2012-09-28|1032.74
#2012-10-01|1018.27
#2012-10-02|1011.53
#2012-10-03| 988.71
#2012-10-04| 991.63
#2012-10-05| 994.75
#2012-10-08|1001.56
#2012-10-09| 984.36
#2012-10-10| 961.89
#2012-10-11| 953.19
#2012-10-12| 960.77
#2012-10-15| 951.11
#2012-10-16| 966.59
#2012-10-17| 982.79
#2012-10-18| 993.74
#2012-10-19| 985.37
#2012-10-22| 982.23
#2012-10-23| 992.98
#2012-10-24| 980.96
#2012-10-25| 987.89
#2012-10-26| 989.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.21
#2012-11-01| 984.54
#2012-11-02| 988.53
#2012-11-05| 982.16
#2012-11-06| 969.79
#2012-11-07| 973.40
#2012-11-08| 967.42
#2012-11-09| 970.58
#2012-11-12| 964.77
#2012-11-13| 965.43
#2012-11-14| 959.74
#2012-11-15| 956.18
#2012-11-16| 960.43
#2012-11-19| 982.21
#2012-11-20| 982.92
#2012-11-21| 978.33
#2012-11-22| .
#2012-11-23| 992.06
#2012-11-26| 997.85
#2012-11-27| 998.44
#2012-11-28| 994.73
#2012-11-29| 999.94
#2012-11-30|1000.00
#2012-12-03|1006.44
#2012-12-04|1013.87
#2012-12-05|1009.37
#2012-12-06|1020.51
#2012-12-07|1023.63
#2012-12-10|1018.66
#2012-12-11|1015.37
#2012-12-12|1008.98
#2012-12-13| 998.94
#2012-12-14| 995.92
#2012-12-17| 993.89
#2012-12-18| 995.34
#2012-12-19|1006.31
#2012-12-20|1010.57
#2012-12-21|1010.99
#2012-12-24|1002.94
#2012-12-25|1004.51
#2012-12-26|1006.40
#2012-12-27|1014.84
#2012-12-28|1022.50
#2012-12-31|1018.12
#2013-01-01|1018.12
#2013-01-02|1009.89
#2013-01-03|1013.73
#2013-01-04|1014.75
#2013-01-07|1018.15
#2013-01-08|1026.50
#2013-01-09|1038.25
#2013-01-10|1049.92
#2013-01-11|1057.07
#2013-01-14|1055.06
#2013-01-15|1065.24
#2013-01-16|1056.02
#2013-01-17|1040.52
#2013-01-18|1058.35
#2013-01-21|1053.49
#2013-01-22|1064.62
#2013-01-23|1058.30
#2013-01-24|1054.17
#2013-01-25|1075.45
#2013-01-28|1079.24
#2013-01-29|1077.57
#2013-01-30|1091.82
#2013-01-31|1091.58
#2013-02-01|1079.45
#2013-02-04|1078.62
#2013-02-05|1050.04
#2013-02-06|1087.72
#2013-02-07|1094.73
#2013-02-08|1088.87
#2013-02-11|1080.77
#2013-02-12|1115.09
#2013-02-13|1097.46
#2013-02-14|1104.58
#2013-02-15|1084.52
#2013-02-18|1108.98
#2013-02-19|1106.55
#2013-02-20|1117.01
#2013-02-21|1121.29
#2013-02-22|1119.38
#2013-02-25|1139.49
#2013-02-26|1147.55
#2013-02-27|1137.56
#2013-02-28|1158.25
#2013-03-01|1165.83
#2013-03-04|1193.36
#2013-03-05|1186.32
#2013-03-06|1204.42
#2013-03-07|1188.84
#2013-03-08|1170.69
#2013-03-11|1187.91
#2013-03-12|1175.92
#2013-03-13|1180.26
#2013-03-14|1186.01
#2013-03-15|1221.70
#2013-03-18|1198.11
#2013-03-19|1215.82
#2013-03-20|1207.48
#2013-03-21|1225.05
#2013-03-22|1201.88
#2013-03-25|1209.73
#2013-03-26|1213.82
#2013-03-27|1217.61
#2013-03-28|1200.03
#2013-03-29|1194.43
#2013-04-01|1158.63
#2013-04-02|1137.96
#2013-04-03|1161.39
#2013-04-04|1152.56
#2013-04-05|1172.33
#2013-04-08|1218.09
#2013-04-09|1215.51
#2013-04-10|1214.35
#2013-04-11|1215.17
#2013-04-12|1214.94
#2013-04-15|1223.60
#2013-04-16|1218.74
#2013-04-17|1244.96
#2013-04-18|1229.52
#2013-04-19|1231.78
#2013-04-22|1254.26
#2013-04-23|1255.10
#2013-04-24|1286.72
#2013-04-25|1290.51
#2013-04-26|1292.55
#2013-04-29|1286.36
#2013-04-30|1303.38
#2013-05-01|1307.93
#2013-05-02|1294.03
#2013-05-03|1282.00
#2013-05-06|1277.22
#2013-05-07|1329.94
#2013-05-08|1326.82
#2013-05-09|1310.29
#2013-05-10|1308.13
#2013-05-13|1317.91
#2013-05-14|1321.45
#2013-05-15|1305.46
#2013-05-16|1287.75
#2013-05-17|1286.30
#2013-05-20|1291.16
#2013-05-21|1276.38
#2013-05-22|1277.45
#2013-05-23|1207.84
#2013-05-24|1201.98
#2013-05-27|1174.03
#2013-05-28|1150.61
#2013-05-29|1191.75
#2013-05-30|1122.38
#2013-05-31|1136.19
#2013-06-03|1127.39
#2013-06-04|1137.04
#2013-06-05|1165.56
#2013-06-06|1128.75
#2013-06-07|1133.20
#2013-06-10|1177.20
#2013-06-11|1178.98
#2013-06-12|1208.43
#2013-06-13|1168.93
#2013-06-14|1182.17
#2013-06-17|1230.95
#2013-06-18|1213.10
#2013-06-19|1253.36
#2013-06-20|1193.12
#2013-06-21|1213.81
#2013-06-24|1207.22
#2013-06-25|1201.31
#2013-06-26|1179.49
#2013-06-27|1197.85
#2013-06-28|1231.68
#2013-07-01|1242.46
#2013-07-02|1242.64
#2013-07-03|1254.68
#2013-07-04|1226.60
#2013-07-05|1233.26
#2013-07-08|1205.13
#2013-07-09|1231.91
#2013-07-10|1241.04
#2013-07-11|1266.40
#2013-07-12|1270.57
#2013-07-15|1264.85
#2013-07-16|1276.62
#2013-07-17|1270.48
#2013-07-18|1270.74
#2013-07-19|1269.39
#2013-07-22|1288.15
#2013-07-23|1274.27
#2013-07-24|1262.40
#2013-07-25|1250.21
#2013-07-26|1243.26
#2013-07-29|1215.95
#2013-07-30|1247.21
#2013-07-31|1232.00
#2013-08-01|1244.84
#2013-08-02|1279.84
#2013-08-05|1268.79
#2013-08-06|1294.56
#2013-08-07|1280.16
#2013-08-08|1276.20
#2013-08-09|1282.76
#2013-08-12|1269.18
#2013-08-13|1271.62
#2013-08-14|1288.53
#2013-08-15|1272.39
#2013-08-16|1262.03
#2013-08-19|1281.60
#2013-08-20|1272.37
#2013-08-21|1259.90
#2013-08-22|1245.88
#2013-08-23|1256.12
#2013-08-26|1272.22
#2013-08-27|1275.54
#2013-08-28|1254.26
#2013-08-29|1240.86
#2013-08-30|1242.81
#2013-09-02|1238.96
#2013-09-03|1256.39
#2013-09-04|1266.87
#2013-09-05|1256.84
#2013-09-06|1253.23
#2013-09-09|1293.17
#2013-09-10|1310.84
#2013-09-11|1317.21
#2013-09-12|1314.23
#2013-09-13|1306.18
#2013-09-16|1313.38
#2013-09-17|1305.26
#2013-09-18|1317.56
#2013-09-19|1338.50
#2013-09-20|1337.61
#2013-09-23|1350.21
#2013-09-24|1350.74
#2013-09-25|1346.13
#2013-09-26|1358.86
#2013-09-27|1376.09
#2013-09-30|1353.53
#2013-10-01|1348.48
#2013-10-02|1328.67
#2013-10-03|1327.17
#2013-10-04|1327.33
#2013-10-07|1314.64
#2013-10-08|1308.34
#2013-10-09|1315.94
#2013-10-10|1327.79
#2013-10-11|1354.44
#2013-10-14|1357.07
#2013-10-15|1360.56
#2013-10-16|1354.65
#2013-10-17|1385.50
#2013-10-18|1375.81
#2013-10-21|1379.14
#2013-10-22|1383.04
#2013-10-23|1372.21
#2013-10-24|1373.86
#2013-10-25|1341.72
#2013-10-28|1362.52
#2013-10-29|1358.95
#2013-10-30|1366.65
#2013-10-31|1357.16
#2013-11-01|1326.65
#2013-11-04|1329.00
#2013-11-05|1341.00
#2013-11-06|1348.72
#2013-11-07|1325.50
#2013-11-08|1310.83
#2013-11-11|1322.99
#2013-11-12|1356.37
#2013-11-13|1355.07
#2013-11-14|1350.03
#2013-11-15|1353.11
#2013-11-18|1370.22
#2013-11-19|1363.75
#2013-11-20|1371.19
#2013-11-21|1375.58
#2013-11-22|1371.55
#2013-11-25|1372.75
#2013-11-26|1376.27
#2013-11-27|1363.03
#2013-11-28|1374.55
#2013-11-29|1364.74
#2013-12-02|1362.87
#2013-12-03|1377.43
#2013-12-04|1350.98
#2013-12-05|1340.07
#2013-12-06|1342.10
#2013-12-09|1364.41
#2013-12-10|1369.68
#2013-12-11|1375.31
#2013-12-12|1355.47
#2013-12-13|1357.80
#2013-12-16|1336.79
#2013-12-17|1355.73
#2013-12-18|1355.21
#2013-12-19|1353.62
#2013-12-20|1349.82
#2013-12-23|1351.12
#2013-12-24|1344.50
#2013-12-25|1340.74
#2013-12-26|1350.07
#2013-12-27|1359.35
#2013-12-30|1370.09
#2013-12-31|1369.18
#2014-01-01|1369.18
#2014-01-02|1370.22
#2014-01-03|1377.43
#2014-01-06|1360.78
#2014-01-07|1345.22
#2014-01-08|1374.32
#2014-01-09|1360.70
#2014-01-10|1366.02
#2014-01-13|1376.33
#2014-01-14|1337.20
#2014-01-15|1355.03
#2014-01-16|1342.31
#2014-01-17|1360.33
#2014-01-20|1355.58
#2014-01-21|1348.53
#2014-01-22|1367.02
#2014-01-23|1361.73
#2014-01-24|1357.55
#2014-01-27|1331.56
#2014-01-28|1315.40
#2014-01-29|1369.90
#2014-01-30|1348.21
#2014-01-31|1352.50
#2014-02-03|1325.02
#2014-02-04|1255.84
#2014-02-05|1272.79
#2014-02-06|1277.27
#2014-02-07|1286.28
#2014-02-10|1323.18
#2014-02-11|1318.60
#2014-02-12|1323.32
#2014-02-13|1301.76
#2014-02-14|1280.46
#2014-02-17|1297.33
#2014-02-18|1323.66
#2014-02-19|1318.46
#2014-02-20|1280.60
#2014-02-21|1320.53
#2014-02-24|1319.03
#2014-02-25|1347.90
#2014-02-26|1324.17
#2014-02-27|1315.92
#2014-02-28|1309.27
#2014-03-03|1297.27
#2014-03-04|1292.86
#2014-03-05|1307.10
#2014-03-06|1315.74
#2014-03-07|1327.46
#2014-03-10|1328.62
#2014-03-11|1330.47
#2014-03-12|1303.05
#2014-03-13|1306.19
#2014-03-14|1270.35
#2014-03-17|1249.16
#2014-03-18|1281.72
#2014-03-19|1277.06
#2014-03-20|1241.19
#2014-03-21|1241.37
#2014-03-24|1266.17
#2014-03-25|1263.73
#2014-03-26|1268.67
#2014-03-27|1281.26
#2014-03-28|1289.37
#2014-03-31|1300.06
#2014-04-01|1286.22
#2014-04-02|1282.97
#2014-04-03|1288.12
#2014-04-04|1298.75
#2014-04-07|1290.07
#2014-04-08|1285.95
#2014-04-09|1262.13
#2014-04-10|1272.27
#2014-04-11|1250.54
#2014-04-14|1244.12
#2014-04-15|1245.82
#2014-04-16|1272.19
#2014-04-17|1275.15
#2014-04-18|1291.79
#2014-04-21|1288.19
#2014-04-22|1273.07
#2014-04-23|1293.65
#2014-04-24|1288.53
#2014-04-25|1301.72
#2014-04-28|1285.09
#2014-04-29|1285.59
#2014-04-30|1290.21
#2014-05-01|1311.97
#2014-05-02|1304.84
#2014-05-05|1306.50
#2014-05-06|1313.70
#2014-05-07|1274.71
#2014-05-08|1275.80
#2014-05-09|1273.48
#2014-05-12|1271.78
#2014-05-13|1279.64
#2014-05-14|1288.20
#2014-05-15|1285.69
#2014-05-16|1280.81
#2014-05-19|1280.28
#2014-05-20|1291.13
#2014-05-21|1299.37
#2014-05-22|1315.31
#2014-05-23|1331.79
#2014-05-26|1345.42
#2014-05-27|1335.76
#2014-05-28|1335.59
#2014-05-29|1339.77
#2014-05-30|1341.39
#2014-06-02|1368.73
#2014-06-03|1368.99
#2014-06-04|1369.81
#2014-06-05|1369.03
#2014-06-06|1370.52
#2014-06-09|1381.34
#2014-06-10|1373.44
#2014-06-11|1391.54
#2014-06-12|1388.99
#2014-06-13|1388.74
#2014-06-16|1374.16
#2014-06-17|1380.20
#2014-06-18|1386.70
#2014-06-19|1408.22
#2014-06-20|1396.98
#2014-06-23|1397.67
#2014-06-24|1402.19
#2014-06-25|1399.25
#2014-06-26|1416.21
#2014-06-27|1403.30
#2014-06-30|1414.69
#2014-07-01|1427.15
#2014-07-02|1433.49
#2014-07-03|1418.93
#2014-07-04|1424.40
#2014-07-07|1422.08
#2014-07-08|1421.18
#2014-07-09|1412.69
#2014-07-10|1411.76
#2014-07-11|1400.55
#2014-07-14|1404.58
#2014-07-15|1412.49
#2014-07-16|1411.77
#2014-07-17|1412.68
#2014-07-18|1402.56
#2014-07-21|1403.53
#2014-07-22|1410.31
#2014-07-23|1411.71
#2014-07-24|1410.03
#2014-07-25|1423.57
#2014-07-28|1431.09
#2014-07-29|1436.30
#2014-07-30|1424.90
#2014-07-31|1416.47
#2014-08-01|1408.24
#2014-08-04|1414.41
#2014-08-05|1403.17
#2014-08-06|1392.49
#2014-08-07|1410.06
#2014-08-08|1381.44
#2014-08-11|1411.97
#2014-08-12|1419.80
#2014-08-13|1434.13
#2014-08-14|1442.03
#2014-08-15|1443.57
#2014-08-18|1456.88
#2014-08-19|1461.63
#2014-08-20|1456.19
#2014-08-21|1451.87
#2014-08-22|1442.37
#2014-08-25|1449.90
#2014-08-26|1438.92
#2014-08-27|1425.63
#2014-08-28|1414.89
#2014-08-29|1417.15
#2014-09-01|1406.79
#2014-09-02|1407.19
#2014-09-03|1395.46
#2014-09-04|1379.84
#2014-09-05|1380.85
#2014-09-08|1374.46
#2014-09-09|1355.09
#2014-09-10|1349.01
#2014-09-11|1364.28
#2014-09-12|1350.50
#2014-09-15|1352.14
#2014-09-16|1355.18
#2014-09-17|1347.45
#2014-09-18|1345.68
#2014-09-19|1351.79
#2014-09-22|1355.38
#2014-09-23|1357.00
#2014-09-24|1358.05
#2014-09-25|1383.57
#2014-09-26|1359.05
#2014-09-29|1368.24
#2014-09-30|1343.67
#2014-10-01|1332.55
#2014-10-02|1306.83
#2014-10-03|1299.21
#2014-10-06|1319.20
#2014-10-07|1320.06
#2014-10-08|1307.11
#2014-10-09|1294.30
#2014-10-10|1275.09
#2014-10-13|1281.74
#2014-10-14|1263.28
#2014-10-15|1271.94
#2014-10-16|1237.36
#2014-10-17|1202.74
#2014-10-20|1252.89
#2014-10-21|1237.96
#2014-10-22|1270.82
#2014-10-23|1256.12
#2014-10-24|1267.73
#2014-10-27|1284.55
#2014-10-28|1281.82
#2014-10-29|1293.46
#2014-10-30|1293.39
#2014-10-31|1308.03
#2014-11-03|1284.15
#2014-11-04|1319.81
#2014-11-05|1315.25
#2014-11-06|1287.09
#2014-11-07|1293.70
#2014-11-10|1296.52
#2014-11-11|1298.75
#2014-11-12|1314.00
#2014-11-13|1334.11
#2014-11-14|1328.65
#2014-11-17|1290.76
#2014-11-18|1321.50
#2014-11-19|1307.22
#2014-11-20|1307.08
#2014-11-21|1312.55
#2014-11-24|1303.35
#2014-11-25|1297.55
#2014-11-26|1308.03
#2014-11-27|1290.04
#2014-11-28|1305.16
#2014-12-01|1317.28
#2014-12-02|1312.97
#2014-12-03|1306.90
#2014-12-04|1325.07
#2014-12-05|1306.29
#2014-12-08|1330.08
#2014-12-09|1351.79
#2014-12-10|1325.82
#2014-12-11|1311.54
#2014-12-12|1323.45
#2014-12-15|1317.86
#2014-12-16|1315.12
#2014-12-17|1319.10
#2014-12-18|1356.59
#2014-12-19|1373.17
#2014-12-22|1367.05
#2014-12-23|1358.15
#2014-12-24|1380.69
#2014-12-25|1379.77
#2014-12-26|1381.06
#2014-12-29|1374.46
#2014-12-30|1370.27
#2014-12-31|1364.33
#2015-01-01|1364.33
#2015-01-02|1360.81
#2015-01-05|1361.73
#2015-01-06|1332.24
#2015-01-07|1319.13
#2015-01-08|1327.00
#2015-01-09|1334.43
#2015-01-12|1336.91
#2015-01-13|1328.13
#2015-01-14|1332.62
#2015-01-15|1368.28
#2015-01-16|1328.59
#2015-01-19|1343.14
#2015-01-20|1360.95
#2015-01-21|1357.60
#2015-01-22|1352.75
#2015-01-23|1360.44
#2015-01-26|1351.42
#2015-01-27|1386.99
#2015-01-28|1396.64
#2015-01-29|1382.88
#2015-01-30|1398.60
#2015-02-02|1382.67
#2015-02-03|1367.43
#2015-02-04|1389.42
#2015-02-05|1376.01
#2015-02-06|1352.10
#2015-02-09|1348.19
#2015-02-10|1346.64
#2015-02-11|1334.28
#2015-02-12|1392.97
#2015-02-13|1390.78
#2015-02-16|1404.70
#2015-02-17|1399.83
#2015-02-18|1424.06
#2015-02-19|1428.16
#2015-02-20|1453.17
#2015-02-23|1466.95
#2015-02-24|1467.33
#2015-02-25|1456.61
#2015-02-26|1470.07
#2015-02-27|1475.54
#2015-03-02|1481.69
#2015-03-03|1480.13
#2015-03-04|1466.43
#2015-03-05|1454.83
#2015-03-06|1452.09
#2015-03-09|1457.98
#2015-03-10|1445.99
#2015-03-11|1448.63
#2015-03-12|1463.45
#2015-03-13|1489.80
#2015-03-16|1505.80
#2015-03-17|1511.09
#2015-03-18|1534.29
#2015-03-19|1519.46
#2015-03-20|1525.30
#2015-03-23|1529.68
#2015-03-24|1510.12
#2015-03-25|1519.55
#2015-03-26|1494.95
#2015-03-27|1481.92
#2015-03-30|1487.01
#2015-03-31|1474.38
#2015-04-01|1467.00
#2015-04-02|1506.54
#2015-04-03|1529.50
#2015-04-06|1525.07
#2015-04-07|1521.35
#2015-04-08|1561.95
#2015-04-09|1567.82
#2015-04-10|1563.94
#2015-04-13|1563.56
#2015-04-14|1574.45
#2015-04-15|1569.37
#2015-04-16|1565.00
#2015-04-17|1546.06
#2015-04-20|1532.40
#2015-04-21|1546.75
#2015-04-22|1562.83
#2015-04-23|1563.49
#2015-04-24|1568.32
#2015-04-27|1556.83
#2015-04-28|1559.99
#2015-04-29|1558.22
#2015-04-30|1511.01
#2015-05-01|1502.13
#2015-05-04|1501.63
#2015-05-05|1503.51
#2015-05-06|1511.44
#2015-05-07|1499.36
#2015-05-08|1505.14
#2015-05-11|1523.85
#2015-05-12|1526.09
#2015-05-13|1529.81
#2015-05-14|1498.76
#2015-05-15|1580.94
#2015-05-18|1554.92
#2015-05-19|1568.61
#2015-05-20|1581.24
#2015-05-21|1590.51
#2015-05-22|1592.69
#2015-05-25|1603.65
#2015-05-26|1578.06
#2015-05-27|1561.86
#2015-05-28|1552.22
#2015-05-29|1545.96
#2015-06-01|1542.01
#2015-06-02|1548.73
#2015-06-03|1550.95
#2015-06-04|1552.05
#2015-06-05|1518.66
#2015-06-08|1492.28
#2015-06-09|1477.04
#2015-06-10|1505.27
#2015-06-11|1526.53
#2015-06-12|1529.83
#2015-06-15|1531.59
#2015-06-16|1522.85
#2015-06-17|1519.27
#2015-06-18|1514.54
#2015-06-19|1519.41
#2015-06-22|1529.56
#2015-06-23|1549.47
#2015-06-24|1548.79
#2015-06-25|1565.39
#2015-06-26|1552.00
#2015-06-29|1524.24
#2015-06-30|1548.05
#2015-07-01|1544.11
#2015-07-02|1578.67
#2015-07-03|1590.64
#2015-07-06|1557.87
#2015-07-07|1589.58
#2015-07-08|1548.74
#2015-07-09|1540.08
#2015-07-10|1541.55
#2015-07-13|1563.21
#2015-07-14|1584.86
#2015-07-15|1587.07
#2015-07-16|1600.18
#2015-07-17|1603.16
#2015-07-20|1599.42
#2015-07-21|1618.50
#2015-07-22|1584.36
#2015-07-23|1596.18
#2015-07-24|1603.86
#2015-07-27|1608.18
#2015-07-28|1592.56
#2015-07-29|1609.11
#2015-07-30|1614.70
#2015-07-31|1632.19
#2015-08-03|1641.86
#2015-08-04|1646.06
#2015-08-05|1642.65
#2015-08-06|1638.45
#2015-08-07|1626.59
#2015-08-10|1650.26
#2015-08-11|1650.14
#2015-08-12|1626.52
#2015-08-13|1627.65
#2015-08-14|1633.60
#2015-08-17|1638.03
#2015-08-18|1623.24
#2015-08-19|1606.54
#2015-08-20|1586.57
#2015-08-21|1546.01
#2015-08-24|1494.85
#2015-08-25|1414.08
#2015-08-26|1476.98
#2015-08-27|1474.79
#2015-08-28|1524.09
#2015-08-31|1519.37
#2015-09-01|1467.75
#2015-09-02|1451.97
#2015-09-03|1456.95
#2015-09-04|1435.38
#2015-09-07|1427.85
#2015-09-08|1411.97
#2015-09-09|1499.37
#2015-09-10|1478.29
#2015-09-11|1498.90
#2015-09-14|1489.51
#2015-09-15|1500.50
#2015-09-16|1494.24
#2015-09-17|1499.81
#2015-09-18|1486.26
#2015-09-21|1479.23
#2015-09-22|1485.27
#2015-09-23|1479.60
#2015-09-24|1468.08
#2015-09-25|1480.06
#2015-09-28|1496.60
#2015-09-29|1427.55
#2015-09-30|1470.00
#2015-10-01|1494.83
#2015-10-02|1499.50
#2015-10-05|1507.97
#2015-10-06|1527.46
#2015-10-07|1535.36
#2015-10-08|1505.06
#2015-10-09|1537.28
#2015-10-12|1542.41
#2015-10-13|1549.89
#2015-10-14|1544.31
#2015-10-15|1577.13
#2015-10-16|1564.58
#2015-10-19|1547.48
#2015-10-20|1539.00
#2015-10-21|1561.22
#2015-10-22|1536.62
#2015-10-23|1569.69
#2015-10-26|1582.68
#2015-10-27|1575.31
#2015-10-28|1569.70
#2015-10-29|1573.06
#2015-10-30|1599.24
#2015-11-02|1547.49
#2015-11-03|1541.11
#2015-11-04|1564.27
#2015-11-05|1574.59
#2015-11-06|1556.01
#2015-11-09|1584.54
#2015-11-10|1581.57
#2015-11-11|1572.18
#2015-11-12|1550.47
#2015-11-13|1555.66
#2015-11-16|1548.02
#2015-11-17|1554.31
#2015-11-18|1563.10
#2015-11-19|1602.98
#2015-11-20|1616.44
#2015-11-23|1614.20
#2015-11-24|1646.70
#2015-11-25|1634.15
#2015-11-26|1648.54
#2015-11-27|1643.69
#2015-11-30|1611.82
#2015-12-01|1641.60
#2015-12-02|1640.65
#2015-12-03|1636.02
#2015-12-04|1605.50
#2015-12-07|1628.42
#2015-12-08|1609.75
#2015-12-09|1611.96
#2015-12-10|1602.13
#2015-12-11|1631.05
#2015-12-14|1616.74
#2015-12-15|1585.56
#2015-12-16|1605.01
#2015-12-17|1619.03
#2015-12-18|1622.18
#2015-12-21|1616.17
#2015-12-22|1618.84
#2015-12-23|1617.57
#2015-12-24|1608.90
#2015-12-25|1603.80
#2015-12-28|1603.91
#2015-12-29|1613.72
#2015-12-30|1620.29
#2015-12-31|1624.00
#2016-01-01|1624.00
#2016-01-04|1594.60
#2016-01-05|1591.27
#2016-01-06|1589.99
#2016-01-07|1569.42
#2016-01-08|1565.51
#2016-01-11|1570.44
#2016-01-12|1518.83
#2016-01-13|1558.32
#2016-01-14|1525.61
#2016-01-15|1541.27
#2016-01-18|1518.18
#2016-01-19|1506.60
#2016-01-20|1461.37
#2016-01-21|1400.30
#2016-01-22|1461.87
#2016-01-25|1484.29
#2016-01-26|1468.26
#2016-01-27|1522.69
#2016-01-28|1524.04
#2016-01-29|1543.95
#2016-02-01|1564.39
#2016-02-02|1583.35
#2016-02-03|1573.10
#2016-02-04|1564.24
#2016-02-05|1549.29
#2016-02-08|1590.56
#2016-02-09|1507.57
#2016-02-10|1467.39
#2016-02-11|1502.14
#2016-02-12|1410.99
#2016-02-15|1491.61
#2016-02-16|1477.64
#2016-02-17|1459.37
#2016-02-18|1500.51
#2016-02-19|1504.82
#2016-02-22|1519.36
#2016-02-23|1518.76
#2016-02-24|1515.76
#2016-02-25|1516.43
#2016-02-26|1490.31
#2016-02-29|1489.97
#2016-03-01|1495.90
#2016-03-02|1541.58
#2016-03-03|1549.55
#2016-03-04|1552.12
#2016-03-07|1533.49
#2016-03-08|1525.97
#2016-03-09|1522.40
#2016-03-10|1542.31
#2016-03-11|1531.54
#2016-03-14|1561.37
#2016-03-15|1556.72
#2016-03-16|1537.04
#2016-03-17|1566.53
#2016-03-18|1542.68
#2016-03-21|1539.64
#2016-03-22|1573.03
#2016-03-23|1559.55
#2016-03-24|1575.09
#2016-03-25|1564.18
#2016-03-28|1578.20
#2016-03-29|1584.44
#2016-03-30|1583.90
#2016-03-31|1572.81
#2016-04-01|1514.70
#2016-04-04|1537.72
#2016-04-05|1500.97
#2016-04-06|1504.95
#2016-04-07|1550.29
#2016-04-08|1558.67
#2016-04-11|1562.60
#2016-04-12|1557.26
#2016-04-13|1582.74
#2016-04-14|1638.83
#2016-04-15|1630.29
#2016-04-18|1579.49
#2016-04-19|1623.51
#2016-04-20|1626.11
#2016-04-21|1664.95
#2016-04-22|1649.06
#2016-04-25|1640.68
#2016-04-26|1622.90
#2016-04-27|1639.92
#2016-04-28|1625.84
#2016-04-29|1649.62
#2016-05-02|1614.26
#2016-05-03|1619.20
#2016-05-04|1608.60
#2016-05-05|1601.41
#2016-05-06|1618.65
#2016-05-09|1617.24
#2016-05-10|1647.17
#2016-05-11|1659.50
#2016-05-12|1628.61
#2016-05-13|1627.81
#2016-05-16|1648.81
#2016-05-17|1671.24
#2016-05-18|1639.84
#2016-05-19|1632.25
#2016-05-20|1641.93
#2016-05-23|1642.75
#2016-05-24|1628.79
#2016-05-25|1631.80
#2016-05-26|1632.89
#2016-05-27|1638.04
#2016-05-30|1641.74
#2016-05-31|1653.78
#2016-06-01|1662.78
#2016-06-02|1661.26
#2016-06-03|1713.18
#2016-06-06|1688.09
#2016-06-07|1694.25
#2016-06-08|1707.49
#2016-06-09|1692.14
#2016-06-10|1665.15
#2016-06-13|1619.12
#2016-06-14|1610.60
#2016-06-15|1614.39
#2016-06-16|1604.15
#2016-06-17|1609.34
#2016-06-20|1654.52
#2016-06-21|1685.65
#2016-06-22|1666.67
#2016-06-23|1671.00
#2016-06-24|1589.42
#2016-06-27|1654.07
#2016-06-28|1641.19
#2016-06-29|1679.01
#2016-06-30|1678.52
#2016-07-01|1689.37
#2016-07-04|1701.58
#2016-07-05|1719.61
#2016-07-06|1698.74
#2016-07-07|1679.67
#2016-07-08|1670.25
#2016-07-11|1692.47
#2016-07-12|1696.77
#2016-07-13|1702.60
#2016-07-14|1728.14
#2016-07-15|1695.90
#2016-07-18|1694.93
#2016-07-19|1729.85
#2016-07-20|1730.78
#2016-07-21|1721.42
#2016-07-22|1700.30
#2016-07-25|1705.69
#2016-07-26|1709.21
#2016-07-27|1674.04
#2016-07-28|1653.81
#2016-07-29|1699.18
#2016-08-01|1708.28
#2016-08-02|1710.78
#2016-08-03|1675.02
#2016-08-04|1665.57
#2016-08-05|1654.11
#2016-08-08|1640.11
#2016-08-09|1671.43
#2016-08-10|1682.37
#2016-08-11|1681.38
#2016-08-12|1710.62
#2016-08-15|1718.15
#2016-08-16|1689.69
#2016-08-17|1712.97
#2016-08-18|1684.39
#2016-08-19|1672.38
#2016-08-22|1683.44
#2016-08-23|1696.71
#2016-08-24|1683.54
#2016-08-25|1688.91
#2016-08-26|1666.43
#2016-08-29|1663.37
#2016-08-30|1656.50
#2016-08-31|1687.53
#2016-09-01|1692.53
#2016-09-02|1678.61
#2016-09-05|1712.49
#2016-09-06|1749.49
#2016-09-07|1756.30
#2016-09-08|1730.10
#2016-09-09|1712.17
#2016-09-12|1705.30
#2016-09-13|1703.00
#2016-09-14|1683.64
#2016-09-15|1674.10
#2016-09-16|1684.48
#2016-09-19|1692.42
#2016-09-20|1697.45
#2016-09-21|1761.45
#2016-09-22|1759.88
#2016-09-23|1750.97
#2016-09-26|1748.38
#2016-09-27|1771.09
#2016-09-28|1753.60
#2016-09-29|1748.64
#2016-09-30|1727.22
#2016-10-03|1739.68
#2016-10-04|1725.15
#2016-10-05|1713.35
#2016-10-06|1713.44
#2016-10-07|1713.04
#2016-10-10|1705.68
#2016-10-11|1710.63
#2016-10-12|1694.38
#2016-10-13|1715.84
#2016-10-14|1702.42
#2016-10-17|1704.11
#2016-10-18|1707.88
#2016-10-19|1719.96
#2016-10-20|1730.81
#2016-10-21|1721.03
#2016-10-24|1719.30
#2016-10-25|1718.10
#2016-10-26|1730.73
#2016-10-27|1707.74
#2016-10-28|1705.85
#2016-10-31|1713.93
#2016-11-01|1728.27
#2016-11-02|1725.92
#2016-11-03|1727.09
#2016-11-04|1709.23
#2016-11-07|1696.73
#2016-11-08|1692.82
#2016-11-09|1625.89
#2016-11-10|1680.27
#2016-11-11|1663.59
#2016-11-14|1663.26
#2016-11-15|1618.27
#2016-11-16|1627.58
#2016-11-17|1634.80
#2016-11-18|1616.13
#2016-11-21|1631.72
#2016-11-22|1629.47
#2016-11-23|1606.02
#2016-11-24|1600.05
#2016-11-25|1607.62
#2016-11-28|1622.88
#2016-11-29|1606.64
#2016-11-30|1610.09
#2016-12-01|1615.03
#2016-12-02|1615.93
#2016-12-05|1584.17
#2016-12-06|1594.02
#2016-12-07|1607.42
#2016-12-08|1598.95
#2016-12-09|1595.07
#2016-12-12|1616.24
#2016-12-13|1647.54
#2016-12-14|1652.63
#2016-12-15|1599.28
#2016-12-16|1619.40
#2016-12-19|1646.17
#2016-12-20|1634.25
#2016-12-21|1638.48
#2016-12-22|1640.08
#2016-12-23|1643.92
#2016-12-26|1656.22
#2016-12-27|1649.25
#2016-12-28|1652.66
#2016-12-29|1655.70
#2016-12-30|1653.30
#2017-01-02|1653.30
#2017-01-03|1633.83
#2017-01-04|1670.69
#2017-01-05|1712.53
#2017-01-06|1717.00
#2017-01-09|1717.22
#2017-01-10|1729.81
#2017-01-11|1711.62
#2017-01-12|1729.96
#2017-01-13|1727.28
#2017-01-16|1720.64
#2017-01-17|1713.50
#2017-01-18|1692.00
#2017-01-19|1674.53
#2017-01-20|1678.97
#2017-01-23|1691.82
#2017-01-24|1678.94
#2017-01-25|1673.09
#2017-01-26|1678.55
#2017-01-27|1685.66
#2017-01-30|1692.37
#2017-01-31|1692.32
#2017-02-01|1682.42
#2017-02-02|1668.91
#2017-02-03|1673.33
#2017-02-06|1674.76
#2017-02-07|1667.03
#2017-02-08|1688.75
#2017-02-09|1657.05
#2017-02-10|1680.19
#2017-02-13|1686.50
#2017-02-14|1663.84
#2017-02-15|1696.24
#2017-02-16|1713.83
#2017-02-17|1723.86
#2017-02-20|1725.01
#2017-02-21|1735.91
#2017-02-22|1754.73
#2017-02-23|1764.42
#2017-02-24|1767.71
#2017-02-27|1765.33
#2017-02-28|1773.87
#2017-03-01|1756.76
#2017-03-02|1751.83
#2017-03-03|1745.61
#2017-03-06|1745.13
#2017-03-07|1742.52
#2017-03-08|1733.74
#2017-03-09|1733.48
#2017-03-10|1758.20
#2017-03-13|1752.26
#2017-03-14|1741.51
#2017-03-15|1735.39
#2017-03-16|1761.69
#2017-03-17|1753.89
#2017-03-20|1755.21
#2017-03-21|1771.03
#2017-03-22|1748.59
#2017-03-23|1741.63
#2017-03-24|1763.63
#2017-03-27|1745.47
#2017-03-28|1775.97
#2017-03-29|1761.97
#2017-03-30|1743.49
#2017-03-31|1730.42
#2017-04-03|1749.61
#2017-04-04|1753.01
#2017-04-05|1751.58
#2017-04-06|1729.91
#2017-04-07|1747.10
#2017-04-10|1760.83
#2017-04-11|1775.50
#2017-04-12|1761.42
#2017-04-13|1752.30
#2017-04-14|1736.01
#2017-04-17|1774.38
#2017-04-18|1777.17
#2017-04-19|1773.28
#2017-04-20|1763.28
#2017-04-21|1769.36
#2017-04-24|1783.72
#2017-04-25|1772.65
#2017-04-26|1778.74
#2017-04-27|1779.48
#2017-04-28|1769.40
#2017-05-01|1770.87
#2017-05-02|1778.56
#2017-05-03|1775.31
#2017-05-04|1769.33
#2017-05-05|1770.58
#2017-05-08|1808.89
#2017-05-09|1784.80
#2017-05-10|1782.06
#2017-05-11|1769.77
#2017-05-12|1771.19
#2017-05-15|1770.38
#2017-05-16|1778.24
#2017-05-17|1787.01
#2017-05-18|1767.04
#2017-05-19|1755.78
#2017-05-22|1768.63
#2017-05-23|1758.05
#2017-05-24|1749.60
#2017-05-25|1757.31
#2017-05-26|1751.13
#2017-05-29|1747.87
#2017-05-30|1761.26
#2017-05-31|1741.54
#2017-06-01|1765.76
#2017-06-02|1799.81
#2017-06-05|1797.78
#2017-06-06|1798.13
#2017-06-07|1796.10
#2017-06-08|1757.68
#2017-06-09|1729.50
#2017-06-12|1740.31
#2017-06-13|1737.98
#2017-06-14|1758.97
#2017-06-15|1736.46
#2017-06-16|1740.29
#2017-06-19|1746.57
#2017-06-20|1754.67
#2017-06-21|1743.34
#2017-06-22|1746.13
#2017-06-23|1753.33
#2017-06-26|1750.72
#2017-06-27|1736.91
#2017-06-28|1730.50
#2017-06-29|1747.78
#2017-06-30|1732.45
#2017-07-03|1709.25
#2017-07-04|1700.10
#2017-07-05|1701.55
#2017-07-06|1702.82
#2017-07-07|1670.60
#2017-07-10|1660.43
#2017-07-11|1678.84
#2017-07-12|1699.62
#2017-07-13|1703.96
#2017-07-14|1727.78
#2017-07-17|1725.03
#2017-07-18|1726.60
#2017-07-19|1751.26
#2017-07-20|1760.00
#2017-07-21|1759.77
#2017-07-24|1764.16
#2017-07-25|1750.91
#2017-07-26|1746.77
#2017-07-27|1762.36
#2017-07-28|1773.49
#2017-07-31|1777.40
#2017-08-01|1803.45
#2017-08-02|1799.33
#2017-08-03|1811.35
#2017-08-04|1809.83
#2017-08-07|1820.80
#2017-08-08|1813.00
#2017-08-09|1798.65
#2017-08-10|1799.18
#2017-08-11|1802.81
#2017-08-14|1785.77
#2017-08-15|1785.00
#2017-08-16|1786.31
#2017-08-17|1792.19
#2017-08-18|1800.55
#2017-08-21|1790.84
#2017-08-22|1778.21
#2017-08-23|1789.76
#2017-08-24|1765.19
#2017-08-25|1772.63
#2017-08-28|1786.32
#2017-08-29|1781.34
#2017-08-30|1762.56
#2017-08-31|1777.93
#2017-09-01|1781.72
#2017-09-04|1763.29
#2017-09-05|1758.48
#2017-09-06|1747.38
#2017-09-07|1761.12
#2017-09-08|1776.27
#2017-09-11|1786.34
#2017-09-12|1786.26
#2017-09-13|1789.67
#2017-09-14|1783.56
#2017-09-15|1771.18
#2017-09-18|1762.84
#2017-09-19|1773.62
#2017-09-20|1783.78
#2017-09-21|1784.78
#2017-09-22|1780.66
#2017-09-25|1785.60
#2017-09-26|1787.15
#2017-09-27|1778.14
#2017-09-28|1787.67
#2017-09-29|1785.41
#2017-10-02|1779.13
#2017-10-03|1790.90
#2017-10-04|1790.34
#2017-10-05|1808.89
#2017-10-06|1796.42
#2017-10-09|1798.42
#2017-10-10|1808.38
#2017-10-11|1814.57
#2017-10-12|1828.36
#2017-10-13|1844.38
#2017-10-16|1841.82
#2017-10-17|1822.59
#2017-10-18|1820.49
#2017-10-19|1829.92
#2017-10-20|1812.01
#2017-10-23|1809.03
#2017-10-24|1808.21
#2017-10-25|1782.57
#2017-10-26|1773.85
#2017-10-27|1792.59
#2017-10-30|1801.27
#2017-10-31|1801.32
#2017-11-01|1800.23
#2017-11-02|1817.01
#2017-11-03|1810.49
#2017-11-06|1808.57
#2017-11-07|1843.27
#2017-11-08|1858.33
#2017-11-09|1840.24
#2017-11-10|1819.89
#2017-11-13|1795.71
#2017-11-14|1781.07
#2017-11-15|1764.53
#2017-11-16|1792.91
#2017-11-17|1794.86
#2017-11-20|1796.15
#2017-11-21|1794.74
#2017-11-22|1814.10
#2017-11-23|1820.22
#2017-11-24|1823.01
#2017-11-27|1825.73
#2017-11-28|1823.00
#2017-11-29|1838.61
#2017-11-30|1862.53
#2017-12-01|1858.26
#2017-12-04|1845.42
#2017-12-05|1858.48
#2017-12-06|1837.75
#2017-12-07|1861.03
#2017-12-08|1849.52
#2017-12-11|1844.34
#2017-12-12|1836.41
#2017-12-13|1842.88
#2017-12-14|1859.66
#2017-12-15|1853.19
#2017-12-18|1871.54
#2017-12-19|1851.09
#2017-12-20|1835.39
#2017-12-21|1839.11
#2017-12-22|1847.78
#2017-12-25|1846.77
#2017-12-26|1852.19
#2017-12-27|1853.65
#2017-12-28|1855.57
#2017-12-29|1858.39
#2018-01-01|1858.39
#2018-01-02|1866.76
#2018-01-03|1862.61
#2018-01-04|1897.60
#2018-01-05|1895.20
#2018-01-08|1899.39
#2018-01-09|1903.59
#2018-01-10|1926.99
#2018-01-11|1927.72
#2018-01-12|1910.86
#2018-01-15|1923.00
#2018-01-16|1926.95
#2018-01-17|1917.03
#2018-01-18|1895.12
#2018-01-19|1908.93
#2018-01-22|1904.17
#2018-01-23|1923.56
#2018-01-24|1938.67
#2018-01-25|1949.56
#2018-01-26|1954.55
#2018-01-29|1960.14
#2018-01-30|1930.53
#2018-01-31|1910.72
#2018-02-01|1932.50
#2018-02-02|1918.09
#2018-02-05|1907.03
#2018-02-06|1837.69
#2018-02-07|1853.59
#2018-02-08|1879.12
#2018-02-09|1843.88
#2018-02-12|1846.26
#2018-02-13|1856.40
#2018-02-14|1865.74
#2018-02-15|1896.17
#2018-02-16|1921.24
#2018-02-19|1948.85
#2018-02-20|1940.12
#2018-02-21|1919.55
#2018-02-22|1937.45
#2018-02-23|1931.88
#2018-02-26|1937.10
#2018-02-27|1921.39
#2018-02-28|1923.12
#2018-03-01|1891.11
#2018-03-02|1872.33
#2018-03-05|1857.42
#2018-03-06|1882.64
#2018-03-07|1896.50
#2018-03-08|1902.80
#2018-03-09|1885.90
#2018-03-12|1906.05
#2018-03-13|1927.56
#2018-03-14|1923.29
#2018-03-15|1934.67
#2018-03-16|1926.41
#2018-03-19|1905.23
#2018-03-20|1886.45
#2018-03-21|1887.96
#2018-03-22|1925.13
#2018-03-23|1859.47
#2018-03-26|1860.76
#2018-03-27|1901.33
#2018-03-28|1882.80
#2018-03-29|1899.50
#2018-03-30|1912.47
#2018-04-02|1900.16
#2018-04-03|1897.72
#2018-04-04|1913.15
#2018-04-05|1913.62
#2018-04-06|1927.53
#2018-04-09|1926.98
#2018-04-10|1925.12
#2018-04-11|1882.52
#2018-04-12|1890.61
#2018-04-13|1876.53
#2018-04-16|1899.44
#2018-04-17|1915.42
#2018-04-18|1947.10
#2018-04-19|1941.60
#2018-04-20|1940.07
#2018-04-23|1922.72
#2018-04-24|1915.50
#2018-04-25|1902.52
#2018-04-26|1894.69
#2018-04-27|1910.20
#2018-04-30|1904.27
#2018-05-01|1899.08
#2018-05-02|1899.46
#2018-05-03|1915.66
#2018-05-04|1914.43
#2018-05-07|1917.81
#2018-05-08|1935.67
#2018-05-09|1915.78
#2018-05-10|1907.20
#2018-05-11|1941.01
#2018-05-14|1959.59
#2018-05-15|1939.71
#2018-05-16|1949.47
#2018-05-17|1941.13
#2018-05-18|1950.59
#2018-05-21|1936.02
#2018-05-22|1940.16
#2018-05-23|1967.55
#2018-05-24|1975.01
#2018-05-25|1969.22
#2018-05-28|1966.87
#2018-05-29|1970.62
#2018-05-30|1951.04
#2018-05-31|1950.28
#2018-06-01|1930.95
#2018-06-04|1952.89
#2018-06-05|1943.48
#2018-06-06|1952.13
#2018-06-07|1945.70
#2018-06-08|1958.52
#2018-06-11|1969.87
#2018-06-12|1976.66
#2018-06-13|1993.79
#2018-06-14|1981.32
#2018-06-15|1991.72
#2018-06-18|1990.01
#2018-06-19|1961.94
#2018-06-20|1976.76
#2018-06-21|1978.68
#2018-06-22|1987.45
#2018-06-25|1988.48
#2018-06-26|1975.19
#2018-06-27|1972.31
#2018-06-28|1962.27
#2018-06-29|1963.49
#2018-07-02|1909.35
#2018-07-03|1892.50
#2018-07-04|1896.05
#2018-07-05|1875.81
#2018-07-06|1883.20
#2018-07-09|1906.38
#2018-07-10|1889.64
#2018-07-11|1862.92
#2018-07-12|1844.61
#2018-07-13|1864.99
#2018-07-16|1865.16
#2018-07-17|1861.08
#2018-07-18|1856.91
#2018-07-19|1853.98
#2018-07-20|1844.05
#2018-07-23|1840.66
#2018-07-24|1840.99
#2018-07-25|1840.26
#2018-07-26|1853.31
#2018-07-27|1865.87
#2018-07-30|1863.00
#2018-07-31|1836.15
#2018-08-01|1846.52
#2018-08-02|1848.68
#2018-08-03|1833.40
#2018-08-06|1837.02
#2018-08-07|1881.35
#2018-08-08|1878.45
#2018-08-09|1877.34
#2018-08-10|1883.93
#2018-08-13|1865.14
#2018-08-14|1902.95
#2018-08-15|1903.34
#2018-08-16|1896.17
#2018-08-17|1910.66
#2018-08-20|1904.92
#2018-08-21|1891.92
#2018-08-22|1911.72
#2018-08-23|1909.90
#2018-08-24|1935.17
#2018-08-27|1951.84
#2018-08-28|1936.70
#2018-08-29|1935.79
#2018-08-30|1955.61
#2018-08-31|1974.57
#2018-09-03|1980.17
#2018-09-04|1970.94
#2018-09-05|1959.00
#2018-09-06|1962.53
#2018-09-07|1949.12
#2018-09-10|1952.30
#2018-09-11|1956.21
#2018-09-12|1967.10
#2018-09-13|1969.48
#2018-09-14|1967.21
#2018-09-17|1969.85
#2018-09-18|1992.53
#2018-09-19|2013.88
#2018-09-20|2011.02
#2018-09-21|2010.97
#2018-09-24|2010.97
#2018-09-25|2023.12
#2018-09-26|2038.98
#2018-09-27|2014.10
#2018-09-28|2018.64
#2018-10-01|2007.53
#2018-10-02|2029.06
#2018-10-03|2029.00
#2018-10-04|2004.27
#2018-10-05|2007.79
#2018-10-08|2018.98
#2018-10-09|1993.31
#2018-10-10|2019.41
#2018-10-11|1965.68
#2018-10-12|1956.83
#2018-10-15|1949.89
#2018-10-16|1934.88
#2018-10-17|1975.10
#2018-10-18|1968.65
#2018-10-19|1966.62
#2018-10-22|1967.27
#2018-10-23|1938.98
#2018-10-24|1936.19
#2018-10-25|1865.42
#2018-10-26|1836.53
#2018-10-29|1795.09
#2018-10-30|1806.29
#2018-10-31|1827.66
#2018-11-01|1809.68
#2018-11-02|1827.94
#2018-11-05|1817.77
#2018-11-06|1841.52
#2018-11-07|1839.22
#2018-11-08|1863.79
#2018-11-09|1854.18
#2018-11-12|1824.46
#2018-11-13|1767.46
#2018-11-14|1765.67
#2018-11-15|1794.83
#2018-11-16|1780.19
#2018-11-19|1793.18
#2018-11-20|1771.69
#2018-11-21|1737.14
#2018-11-22|1764.19
#2018-11-23|1767.31
#2018-11-26|1762.77
#2018-11-27|1777.18
#2018-11-28|1792.30
#2018-11-29|1815.63
#2018-11-30|1823.50
#2018-12-03|1831.39
#2018-12-04|1806.69
#2018-12-05|1793.91
#2018-12-06|1769.44
#2018-12-07|1794.04
#2018-12-10|1747.11
#2018-12-11|1726.24
#2018-12-12|1770.77
#2018-12-13|1783.64
#2018-12-14|1758.23
#2018-12-17|1751.87
#2018-12-18|1699.32
#2018-12-19|1697.73
#2018-12-20|1657.17
#2018-12-21|1642.57
#2018-12-24|1651.86
#2018-12-25|1562.03
#2018-12-26|1591.79
#2018-12-27|1674.86
#2018-12-28|1673.10
#2018-12-31|1683.85
#2019-01-01|1683.85
#2019-01-02|1690.32
#2019-01-03|1717.51
#2019-01-04|1674.65
#2019-01-07|1752.33
#2019-01-08|1748.72
#2019-01-09|1775.75
#2019-01-10|1758.47
#2019-01-11|1753.05
#2019-01-14|1754.51
#2019-01-15|1774.62
#2019-01-16|1768.71
#2019-01-17|1789.18
#2019-01-18|1793.31
#2019-01-21|1781.35
#2019-01-22|1766.84
#2019-01-23|1758.31
#2019-01-24|1769.38
#2019-01-25|1772.84
#2019-01-28|1755.13
#2019-01-29|1762.98
#2019-01-30|1763.51
#2019-01-31|1791.40
#2019-02-01|1794.09
#2019-02-04|1805.96
#2019-02-05|1808.90
#2019-02-06|1797.34
#2019-02-07|1765.64
#2019-02-08|1756.45
#2019-02-11|1745.79
#2019-02-12|1759.57
#2019-02-13|1781.51
#2019-02-14|1791.44
#2019-02-15|1755.35
#2019-02-18|1785.33
#2019-02-19|1802.52
#2019-02-20|1808.77
#2019-02-21|1830.00
#2019-02-22|1820.18
#2019-02-25|1825.53
#2019-02-26|1817.74
#2019-02-27|1809.27
#2019-02-28|1798.07
#2019-03-01|1789.70
#2019-03-04|1812.22
#2019-03-05|1789.50
#2019-03-06|1795.02
#2019-03-07|1782.46
#2019-03-08|1753.35
#2019-03-11|1756.79
#2019-03-12|1774.41
#2019-03-13|1775.17
#2019-03-14|1768.66
#2019-03-15|1791.16
#2019-03-18|1793.92
#2019-03-19|1786.29
#2019-03-20|1798.24
#2019-03-21|1807.56
#2019-03-22|1831.72
#2019-03-25|1779.07
#2019-03-26|1834.35
#2019-03-27|1848.38
#2019-03-28|1815.61
#2019-03-29|1824.59
#2019-04-01|1829.25
#2019-04-02|1796.92
#2019-04-03|1808.21
#2019-04-04|1793.75
#2019-04-05|1800.76
#2019-04-08|1809.21
#2019-04-09|1812.63
#2019-04-10|1802.53
#2019-04-11|1792.91
#2019-04-12|1786.60
#2019-04-15|1808.52
#2019-04-16|1803.20
#2019-04-17|1797.31
#2019-04-18|1774.04
#2019-04-19|1779.10
#2019-04-22|1780.49
#2019-04-23|1796.40
#2019-04-24|1812.98
#2019-04-25|1828.05
#2019-04-26|1837.44
#2019-04-29|1833.16
#2019-04-30|1840.41
#2019-05-01|1843.72
#2019-05-02|1837.77
#2019-05-03|1842.56
#2019-05-06|1848.62
#2019-05-07|1848.21
#2019-05-08|1831.16
#2019-05-09|1818.43
#2019-05-10|1822.61
#2019-05-13|1818.03
#2019-05-14|1788.97
#2019-05-15|1795.64
#2019-05-16|1787.52
#2019-05-17|1822.60
#2019-05-20|1822.55
#2019-05-21|1790.06
#2019-05-22|1776.73
#2019-05-23|1792.58
#2019-05-24|1782.77
#2019-05-27|1780.18
#2019-05-28|1798.97
#2019-05-29|1774.12
#2019-05-30|1738.36
#2019-05-31|1744.98
#2019-06-03|1733.92
#2019-06-04|1717.32
#2019-06-05|1763.37
#2019-06-06|1760.27
#2019-06-07|1776.06
#2019-06-10|1790.74
#2019-06-11|1798.33
#2019-06-12|1808.26
#2019-06-13|1790.95
#2019-06-14|1795.13
#2019-06-17|1779.44
#2019-06-18|1768.67
#2019-06-19|1791.98
#2019-06-20|1822.32
#2019-06-21|1784.59
#2019-06-24|1784.98
#2019-06-25|1783.62
#2019-06-26|1755.27
#2019-06-27|1762.87
#2019-06-28|1759.52
#2019-07-01|1787.68
#2019-07-02|1809.02
#2019-07-03|1813.96
#2019-07-04|1832.93
#2019-07-05|1815.91
#2019-07-08|1791.46
#2019-07-09|1789.87
#2019-07-10|1792.86
#2019-07-11|1808.16
#2019-07-12|1787.11
#2019-07-15|1787.77
#2019-07-16|1771.58
#2019-07-17|1762.19
#2019-07-18|1718.13
#2019-07-19|1752.10
#2019-07-22|1729.18
#2019-07-23|1741.08
#2019-07-24|1746.21
#2019-07-25|1746.38
#2019-07-26|1768.35
#2019-07-29|1768.30
#2019-07-30|1772.78
#2019-07-31|1754.80
#2019-08-01|1765.65
#2019-08-02|1764.11
#2019-08-05|1741.19
#2019-08-06|1735.68
#2019-08-07|1745.72
#2019-08-08|1765.28
#2019-08-09|1792.25
#2019-08-12|1798.21
#2019-08-13|1764.95
#2019-08-14|1790.29
#2019-08-15|1755.41
#2019-08-16|1752.69
#2019-08-19|1764.63
#2019-08-20|1791.19
#2019-08-21|1785.88
#2019-08-22|1783.40
#2019-08-23|1797.88
#2019-08-26|1767.27
#2019-08-27|1787.33
#2019-08-28|1780.33
#2019-08-29|1765.87
#2019-08-30|1787.02
#2019-09-02|1769.92
#2019-09-03|1784.70
#2019-09-04|1774.09
#2019-09-05|1801.00
#2019-09-06|1795.47
#2019-09-09|1812.08
#2019-09-10|1791.18
#2019-09-11|1805.18
#2019-09-12|1825.56
#2019-09-13|1841.76
#2019-09-16|1842.61
#2019-09-17|1863.19
#2019-09-18|1850.43
#2019-09-19|1875.54
#2019-09-20|1878.15
#2019-09-23|1887.42
#2019-09-24|1899.60
#2019-09-25|1901.43
#2019-09-26|1887.87
#2019-09-27|1852.28
#2019-09-30|1854.50
#2019-10-01|1876.91
#2019-10-02|1864.16
#2019-10-03|1840.38
#2019-10-04|1858.74
#2019-10-07|1871.58
#2019-10-08|1876.61
#2019-10-09|1849.39
#2019-10-10|1828.13
#2019-10-11|1821.99
#2019-10-14|1824.85
#2019-10-15|1834.05
#2019-10-16|1859.12
#2019-10-17|1850.22
#2019-10-18|1852.04
#2019-10-21|1854.42
#2019-10-22|1854.26
#2019-10-23|1866.39
#2019-10-24|1869.70
#2019-10-25|1870.89
#2019-10-28|1869.17
#2019-10-29|1868.65
#2019-10-30|1878.60
#2019-10-31|1870.79
#2019-11-01|1868.69
#2019-11-04|1862.41
#2019-11-05|1876.09
#2019-11-06|1879.04
#2019-11-07|1879.30
#2019-11-08|1892.91
#2019-11-11|1908.09
#2019-11-12|1928.13
#2019-11-13|1912.43
#2019-11-14|1913.45
#2019-11-15|1943.43
#2019-11-18|1942.70
#2019-11-19|1957.68
#2019-11-20|1972.29
#2019-11-21|1965.49
#2019-11-22|1955.73
#2019-11-25|1976.25
#2019-11-26|1962.74
#2019-11-27|1954.03
#2019-11-28|1951.19
#2019-11-29|1941.84
#2019-12-02|1970.37
#2019-12-03|1968.65
#2019-12-04|1966.18
#2019-12-05|1977.34
#2019-12-06|1974.25
#2019-12-09|1978.21
#2019-12-10|1984.69
#2019-12-11|1983.90
#2019-12-12|1974.09
#2019-12-13|1986.02
#2019-12-16|1995.63
#2019-12-17|2003.17
#2019-12-18|1986.70
#2019-12-19|1981.20
#2019-12-20|1981.48
#2019-12-23|1989.47
#2019-12-24|1996.95
#2019-12-25|1988.53
#2019-12-26|1999.48
#2019-12-27|1999.46
#2019-12-30|1998.60
#2019-12-31|2004.30
#2020-01-01|2004.30
#2020-01-02|2011.70
#2020-01-03|2016.36
#2020-01-06|1972.64
#2020-01-07|2011.41
#2020-01-08|1977.94
#2020-01-09|1998.28
#2020-01-10|2000.74
#2020-01-13|1994.01
#2020-01-14|1991.13
#2020-01-15|1957.81
#2020-01-16|1954.11
#2020-01-17|1953.97
#2020-01-20|1960.66
#2020-01-21|1954.26
#2020-01-22|1974.44
#2020-01-23|1969.01
#2020-01-24|1954.95
#2020-01-27|1931.38
#2020-01-28|1911.03
#2020-01-29|1926.68
#2020-01-30|1921.58
#2020-01-31|1951.64
#2020-02-03|1926.86
#2020-02-04|1931.22
#2020-02-05|1935.06
#2020-02-06|1958.89
#2020-02-07|1955.38
#2020-02-10|1946.73
#2020-02-11|1943.45
#2020-02-12|1933.50
#2020-02-13|1930.28
#2020-02-14|1907.72
#2020-02-17|1881.46
#2020-02-18|1852.85
#2020-02-19|1825.15
#2020-02-20|1803.26
#2020-02-21|1796.75
#2020-02-24|1813.63
#2020-02-25|1739.11
#2020-02-26|1720.02
#2020-02-27|1683.07
#2020-02-28|1648.97
#2020-03-02|1694.38
#2020-03-03|1669.02
#2020-03-04|1679.18
#2020-03-05|1697.12
#2020-03-06|1670.74
#2020-03-09|1614.37
#2020-03-10|1628.34
#2020-03-11|1568.38
#2020-03-12|1477.49
#2020-03-13|1390.50
#2020-03-16|1382.74
#2020-03-17|1407.02
#2020-03-18|1371.87
#2020-03-19|1374.80
#2020-03-20|1359.00
#2020-03-23|1380.87
#2020-03-24|1416.05
#2020-03-25|1512.73
#2020-03-26|1499.46
#2020-03-27|1585.74
#2020-03-30|1576.84
#2020-03-31|1554.06
#2020-04-01|1525.88
#2020-04-02|1480.67
#2020-04-03|1471.57
#2020-04-06|1512.58
#2020-04-07|1551.39
#2020-04-08|1603.38
#2020-04-09|1596.18
#2020-04-10|1592.28
#2020-04-13|1589.67
#2020-04-14|1637.16
#2020-04-15|1626.99
#2020-04-16|1628.10
#2020-04-17|1668.20
#2020-04-20|1660.05
#2020-04-21|1611.35
#2020-04-22|1598.52
#2020-04-23|1638.47
#2020-04-24|1639.50
#2020-04-27|1655.24
#2020-04-28|1683.49
#2020-04-29|1689.10
#2020-04-30|1703.53
#2020-05-01|1667.12
#2020-05-04|1666.81
#2020-05-05|1671.81
#2020-05-06|1680.56
#2020-05-07|1686.96
#2020-05-08|1709.33
#2020-05-11|1695.30
#2020-05-12|1685.53
#2020-05-13|1678.50
#2020-05-14|1641.36
#2020-05-15|1657.70
#2020-05-18|1718.77
#2020-05-19|1730.27
#2020-05-20|1771.34
#2020-05-21|1749.38
#2020-05-22|1736.27
#2020-05-25|1789.11
#2020-05-26|1823.20
#2020-05-27|1820.49
#2020-05-28|1881.78
#2020-05-29|1883.25
#2020-06-01|1882.70
#2020-06-02|1894.79
#2020-06-03|1903.03
#2020-06-04|1904.66
#2020-06-05|1877.18
#2020-06-08|1924.66
#2020-06-09|1934.21
#2020-06-10|1949.77
#2020-06-11|1914.55
#2020-06-12|1877.37
#2020-06-15|1816.51
#2020-06-16|1900.14
#2020-06-17|1885.48
#2020-06-18|1890.50
#2020-06-19|1882.53
#2020-06-22|1892.84
#2020-06-23|1920.45
#2020-06-24|1907.39
#2020-06-25|1869.38
#2020-06-26|1889.46
#2020-06-29|1834.03
#2020-06-30|1859.56
#2020-07-01|1833.70
#2020-07-02|1831.02
#2020-07-03|1857.92
#2020-07-06|1887.72
#2020-07-07|1910.06
#2020-07-08|1886.85
#2020-07-09|1876.14
#2020-07-10|1870.36
#2020-07-13|1906.29
#2020-07-14|1878.19
#2020-07-15|1929.54
#2020-07-16|1896.72
#2020-07-17|1884.27
#2020-07-20|1889.46
#2020-07-21|1915.16
#2020-07-22|1920.03
#2020-07-23|1923.53
#2020-07-24|1944.24
#2020-07-27|1940.02
#2020-07-28|1940.09
#2020-07-29|1920.31
#2020-07-30|1947.58
#2020-07-31|1882.45
#2020-08-03|1927.85
#2020-08-04|1979.72
#2020-08-05|2005.74
#2020-08-06|2006.73
#2020-08-07|1984.59
#2020-08-10|1986.66
#2020-08-11|2005.52
#2020-08-12|2007.91
#2020-08-13|2038.40
#2020-08-14|2066.11
#2020-08-17|2057.62
#2020-08-18|2104.21
#2020-08-19|2107.01
#2020-08-20|2086.94
#2020-08-21|2121.63
#2020-08-24|2124.84
#2020-08-25|2124.82
#2020-08-26|2144.80
#2020-08-27|2124.84
#2020-08-28|2100.14
#2020-08-31|2105.70
#2020-09-01|2122.23
#2020-09-02|2148.87
#2020-09-03|2168.72
#2020-09-04|2126.15
#2020-09-07|2117.91
#2020-09-08|2153.54
#2020-09-09|2118.39
#2020-09-10|2123.70
#2020-09-11|2135.95
#2020-09-14|2155.26
#2020-09-15|2175.13
#2020-09-16|2233.71
#2020-09-17|2227.96
#2020-09-18|2263.89
#2020-09-21|2258.69
#2020-09-22|2249.65
#2020-09-23|2204.44
#2020-09-24|2149.35
#2020-09-25|2150.92
#2020-09-28|2214.40
#2020-09-29|2210.72
#2020-09-30|2154.41
#2020-10-01|2152.17
#2020-10-02|2139.96
#2020-10-05|2182.30
#2020-10-06|2197.17
#2020-10-07|2181.61
#2020-10-08|2196.51
#2020-10-09|2193.59
#2020-10-12|2195.85
#2020-10-13|2200.41
#2020-10-14|2215.38
#2020-10-15|2189.28
#2020-10-16|2157.13
#2020-10-19|2201.84
#2020-10-20|2158.28
#2020-10-21|2183.23
#2020-10-22|2153.21
#2020-10-23|2176.86
#2020-10-26|2161.14
#2020-10-27|2146.94
#2020-10-28|2127.17
#2020-10-29|2105.38
#2020-10-30|2064.65
#2020-11-02|2098.15
#2020-11-03|2102.87
#2020-11-04|2124.58
#2020-11-05|2161.44
#2020-11-06|2164.86
#2020-11-09|2146.91
#2020-11-10|2224.94
#2020-11-11|2273.35
#2020-11-12|2227.42
#2020-11-13|2164.76
#2020-11-16|2221.47
#2020-11-17|2263.35
#2020-11-18|2247.29
#2020-11-19|2237.33
#2020-11-20|2249.74
#2020-11-23|2235.53
#2020-11-24|2289.75
#2020-11-25|2280.05
#2020-11-26|2308.34
#2020-11-27|2322.81
#2020-11-30|2260.54
#2020-12-01|2282.39
#2020-12-02|2297.15
#2020-12-03|2316.95
#2020-12-04|2290.17
#2020-12-07|2267.98
#2020-12-08|2264.15
#2020-12-09|2260.98
#2020-12-10|2247.11
#2020-12-11|2265.49
#2020-12-14|2280.95
#2020-12-15|2275.18
#2020-12-16|2282.44
#2020-12-17|2265.05
#2020-12-18|2264.14
#2020-12-21|2246.74
#2020-12-22|2218.44
#2020-12-23|2204.29
#2020-12-24|2214.46
#2020-12-25|2242.80
#2020-12-28|2224.18
#2020-12-29|2260.63
#2020-12-30|2237.46
#2020-12-31|2237.46
#2021-01-01|2237.46
#2021-01-04|2206.41
#2021-01-05|2208.56
#2021-01-06|2220.63
#2021-01-07|2223.92
#2021-01-08|2250.72
#2021-01-11|2239.92
#2021-01-12|2243.54
#2021-01-13|2224.23
#2021-01-14|2273.28
#2021-01-15|2250.28
#2021-01-18|2222.33
#2021-01-19|2228.85
#2021-01-20|2232.62
#2021-01-21|2272.31
#2021-01-22|2248.46
#2021-01-25|2254.04
#2021-01-26|2255.71
#2021-01-27|2276.04
#2021-01-28|2311.18
#2021-01-29|2293.58
#2021-02-01|2304.41
#2021-02-02|2334.08
#2021-02-03|2381.42
#2021-02-04|2364.83
#2021-02-05|2459.26
#2021-02-08|2489.72
#2021-02-09|2480.66
#2021-02-10|2502.94
#2021-02-11|2501.51
#2021-02-12|2522.66
#2021-02-15|2523.90
#2021-02-16|2474.04
#2021-02-17|2473.53
#2021-02-18|2462.41
#2021-02-19|2447.76
#2021-02-22|2497.77
#2021-02-23|2496.94
#2021-02-24|2454.61
#2021-02-25|2499.55
#2021-02-26|2395.68
#2021-03-01|2479.78
#2021-03-02|2447.89
#2021-03-03|2476.65
#2021-03-04|2454.00
#2021-03-05|2452.58
#2021-03-08|2449.91
#2021-03-09|2506.61
#2021-03-10|2503.29
#2021-03-11|2526.30
#2021-03-12|2524.28
#2021-03-15|2543.16
#2021-03-16|2552.36
#2021-03-17|2557.59
#2021-03-18|2588.03
#2021-03-19|2593.94
#2021-03-22|2565.54
#2021-03-23|2525.22
#2021-03-24|2448.50
#2021-03-25|2472.95
#2021-03-26|2499.61
#2021-03-29|2485.36
#2021-03-30|2450.73
#2021-03-31|2414.02
#2021-04-01|2402.82
#2021-04-02|2412.90
#2021-04-05|2421.11
#2021-04-06|2422.40
#2021-04-07|2450.43
#2021-04-08|2438.96
#2021-04-09|2441.99
#2021-04-12|2443.51
#2021-04-13|2455.57
#2021-04-14|2441.05
#2021-04-15|2447.41
#2021-04-16|2453.96
#2021-04-19|2469.67
#2021-04-20|2405.75
#2021-04-21|2355.77
#2021-04-22|2388.72
#2021-04-23|2380.87
#2021-04-26|2390.10
#2021-04-27|2366.42
#2021-04-28|2350.87
#2021-04-29|2350.01
#2021-04-30|2360.56
#2021-05-03|2368.80
#2021-05-04|2362.84
#2021-05-05|2362.51
#2021-05-06|2369.83
#2021-05-07|2385.37
#2021-05-10|2400.81
#2021-05-11|2354.00
#2021-05-12|2315.54
#2021-05-13|2248.82
#2021-05-14|2263.65
#2021-05-17|2261.34
#2021-05-18|2296.95
#2021-05-19|2266.15
#2021-05-20|2284.19
#2021-05-21|2305.84
#2021-05-24|2321.93
#2021-05-25|2331.46
#2021-05-26|2342.33
#2021-05-27|2311.15
#2021-05-28|2367.98
#2021-05-31|2345.25
#2021-06-01|2341.06
#2021-06-02|2369.63
#2021-06-03|2353.05
#2021-06-04|2357.64
#2021-06-07|2375.51
#2021-06-08|2383.36
#2021-06-09|2366.44
#2021-06-10|2367.45
#2021-06-11|2358.70
#2021-06-14|2349.71
#2021-06-15|2368.11
#2021-06-16|2369.87
#2021-06-17|2331.13
#2021-06-18|2312.01
#2021-06-21|2256.61
#2021-06-22|2309.14
#2021-06-23|2310.00
#2021-06-24|2311.63
#2021-06-25|2331.89
#2021-06-28|2322.48
#2021-06-29|2311.37
#2021-06-30|2307.54
#2021-07-01|2291.14
#2021-07-02|2321.77
#2021-07-05|2333.26
#2021-07-06|2342.59
#2021-07-07|2319.33
#2021-07-08|2308.36
#2021-07-09|2294.14
#2021-07-12|2327.92
#2021-07-13|2337.32
#2021-07-14|2373.07
#2021-07-15|2359.25
#2021-07-16|2351.31
#2021-07-19|2326.10
#2021-07-20|2266.34
#2021-07-21|2289.74
#2021-07-22|2293.90
#2021-07-23|2284.87
#2021-07-26|2313.98
#2021-07-27|2354.57
#2021-07-28|2316.97
#2021-07-29|2318.40
#2021-07-30|2269.16
#2021-08-02|2346.78
#2021-08-03|2341.77
#2021-08-04|2321.56
#2021-08-05|2319.24
#2021-08-06|2320.53
#2021-08-09|2321.27
#2021-08-10|2313.21
#2021-08-11|2329.73
#2021-08-12|2358.01
#2021-08-13|2351.60
#2021-08-16|2326.36
#2021-08-17|2297.70
#2021-08-18|2298.15
#2021-08-19|2280.05
#2021-08-20|2255.93
#2021-08-23|2301.35
#2021-08-24|2330.23
#2021-08-25|2323.51
#2021-08-26|2337.82
#2021-08-27|2324.64
#2021-08-30|2351.12
#2021-08-31|2334.95
#2021-09-01|2367.53
#2021-09-02|2374.27
#2021-09-03|2415.02
#2021-09-06|2449.83
#2021-09-07|2458.40
#2021-09-08|2481.76
#2021-09-09|2486.97
#2021-09-10|2521.37
#2021-09-13|2526.64
#2021-09-14|2567.05
#2021-09-15|2526.54
#2021-09-16|2520.67
#2021-09-17|2527.67
#2021-09-20|2538.17
#2021-09-21|2506.01
#2021-09-22|2484.95
#2021-09-23|2473.56
#2021-09-24|2542.43
#2021-09-27|2529.43
#2021-09-28|2532.20
#2021-09-29|2469.09
#2021-09-30|2493.42
#2021-10-01|2448.05
#2021-10-04|2471.08
#2021-10-05|2410.20
#2021-10-06|2407.12
#2021-10-07|2403.76
#2021-10-08|2446.25
#2021-10-11|2424.38
#2021-10-12|2378.15
#2021-10-13|2402.56
#2021-10-14|2408.51
#2021-10-15|2453.24
#2021-10-18|2455.42
#2021-10-19|2452.66
#2021-10-20|2442.22
#2021-10-21|2436.13
#2021-10-22|2418.15
#2021-10-25|2389.51
#2021-10-26|2382.87
#2021-10-27|2400.01
#2021-10-28|2407.35
#2021-10-29|2397.43
#2021-11-01|2446.49
#2021-11-02|2433.69
#2021-11-03|2427.72
#2021-11-04|2491.11
#2021-11-05|2521.27
#2021-11-08|2542.13
#2021-11-09|2523.80
#2021-11-10|2497.37
#2021-11-11|2488.75
#2021-11-12|2512.25
#2021-11-15|2478.10
#2021-11-16|2448.50
#2021-11-17|2394.14
#2021-11-18|2393.43
#2021-11-19|2390.47
#2021-11-22|2378.26
#2021-11-23|2373.09
#2021-11-24|2326.94
#2021-11-25|2335.99
#2021-11-26|2308.71
#2021-11-29|2248.80
#2021-11-30|2212.28
#2021-12-01|2219.56
#2021-12-02|2185.36
#2021-12-03|2250.97
#2021-12-06|2256.06
#2021-12-07|2318.99
#2021-12-08|2348.20
#2021-12-09|2340.10
#2021-12-10|2301.78
#2021-12-13|2287.98
#2021-12-14|2281.87
#2021-12-15|2299.32
#2021-12-16|2330.98
#2021-12-17|2269.41
#2021-12-20|2244.21
#2021-12-21|2249.95
#2021-12-22|2271.12
#2021-12-23|2281.21
#2021-12-24|2280.70
#2021-12-27|2257.63
#2021-12-28|2301.90
#2021-12-29|2275.36
#2021-12-30|2258.77
#2021-12-31|2258.77
#2022-01-03|2255.92
#2022-01-04|2259.20
#2022-01-05|2258.40
#2022-01-06|2196.20
#2022-01-07|2198.02
#2022-01-10|2208.34
#2022-01-11|2194.60
#2022-01-12|2248.22
#2022-01-13|2232.83
#2022-01-14|2210.38
#2022-01-17|2223.74
#2022-01-18|2213.81
#2022-01-19|2168.98
#2022-01-20|2225.00
#2022-01-21|2241.24
#2022-01-24|2225.21
#2022-01-25|2155.41
#2022-01-26|2132.82
#2022-01-27|2041.45
#2022-01-28|2089.13
#2022-01-31|2117.29
#2022-02-01|2140.89
#2022-02-02|2212.76
#2022-02-03|2198.43
#2022-02-04|2224.24
#2022-02-07|2229.14
#2022-02-08|2252.35
#2022-02-09|2265.64
#2022-02-10|2247.00
#2022-02-11|2248.45
#2022-02-14|2229.81
#2022-02-15|2267.63
#2022-02-16|2328.94
#2022-02-17|2309.61
#2022-02-18|2297.50
#2022-02-21|2277.06
#2022-02-22|2240.49
#2022-02-23|2241.07
#2022-02-24|2224.02
#2022-02-25|2231.25
#2022-02-28|2265.37
#2022-03-01|2292.41
#2022-03-02|2250.29
#2022-03-03|2223.82
#2022-03-04|2207.03
#2022-03-07|2129.04
#2022-03-08|2073.03
#2022-03-09|2072.83
#2022-03-10|2143.72
#2022-03-11|2114.86
#2022-03-14|2125.18
#2022-03-15|2155.00
#2022-03-16|2202.89
#2022-03-17|2248.64
#2022-03-18|2223.33
#2022-03-21|2223.80
#2022-03-22|2205.77
#2022-03-23|2239.99
#2022-03-24|2221.47
#2022-03-25|2211.33
#2022-03-28|2193.01
#2022-03-29|2204.44
#2022-03-30|2199.30
#2022-03-31|2191.61
#2022-04-01|2148.52
#2022-04-04|2161.64
#2022-04-05|2165.49
#2022-04-06|2134.77
#2022-04-07|2103.32
#2022-04-08|2081.02
#2022-04-11|2058.64
#2022-04-12|2038.63
#2022-04-13|2073.93
#2022-04-14|2094.35
#2022-04-15|2101.20
#2022-04-18|2072.35
#2022-04-19|2036.91
#2022-04-20|2069.22
#2022-04-21|2057.95
#2022-04-22|2037.13
#2022-04-25|2026.86
#2022-04-26|2041.38
#2022-04-27|2015.15
#2022-04-28|1997.00
#2022-04-29|2019.43
#2022-05-02|2033.22
#2022-05-03|2038.22
#2022-05-04|2037.20
#2022-05-05|2033.06
#2022-05-06|2034.36
#2022-05-09|1997.01
#2022-05-10|1980.82
#2022-05-11|1975.42
#2022-05-12|1973.18
#2022-05-13|1944.20
#2022-05-16|1966.87
#2022-05-17|1931.70
#2022-05-18|1948.41
#2022-05-19|1937.79
#2022-05-20|1944.32
#2022-05-23|1978.89
#2022-05-24|1958.62
#2022-05-25|1905.74
#2022-05-26|1913.62
#2022-05-27|1931.46
#2022-05-30|1967.69
#2022-05-31|1942.78
#2022-06-01|1956.09
#2022-06-02|1937.55
#2022-06-03|1929.25
#2022-06-06|1902.94
#2022-06-07|1888.92
#2022-06-08|1892.72
#2022-06-09|1894.83
#2022-06-10|1884.23
#2022-06-13|1841.34
#2022-06-14|1800.25
#2022-06-15|1780.91
#2022-06-16|1822.82
#2022-06-17|1776.71
#2022-06-20|1775.28
#2022-06-21|1786.83
#2022-06-22|1778.86
#2022-06-23|1782.69
#2022-06-24|1789.33
#2022-06-27|1803.23
#2022-06-28|1804.44
#2022-06-29|1791.81
#2022-06-30|1781.46
#2022-07-01|1784.20
#2022-07-04|1817.41
#2022-07-05|1826.71
#2022-07-06|1801.89
#2022-07-07|1811.56
#2022-07-08|1804.59
#2022-07-11|1826.34
#2022-07-12|1802.90
#2022-07-13|1833.32
#2022-07-14|1797.95
#2022-07-15|1801.53
#2022-07-18|1808.84
#2022-07-19|1817.59
#2022-07-20|1878.54
#2022-07-21|1901.13
#2022-07-22|1939.93
#2022-07-25|1931.67
#2022-07-26|1931.31
#2022-07-27|1895.06
#2022-07-28|1944.84
#2022-07-29|1947.86
#2022-08-01|1988.99
#2022-08-02|1956.38
#2022-08-03|1914.18
#2022-08-04|1942.15
#2022-08-05|1922.78
#2022-08-08|1905.31
#2022-08-09|1911.84
#2022-08-10|1947.07
#2022-08-11|1940.32
#2022-08-12|1955.50
#2022-08-15|1960.78
#2022-08-16|1940.92
#2022-08-17|1950.04
#2022-08-18|1944.44
#2022-08-19|1907.89
#2022-08-22|1888.62
#2022-08-23|1889.94
#2022-08-24|1883.95
#2022-08-25|1901.18
#2022-08-26|1885.47
#2022-08-29|1802.42
#2022-08-30|1825.06
#2022-08-31|1823.67
#2022-09-01|1800.19
#2022-09-02|1789.18
#2022-09-05|1778.02
#2022-09-06|1732.35
#2022-09-07|1687.60
#2022-09-08|1710.78
#2022-09-09|1745.89
#2022-09-12|1755.43
#2022-09-13|1736.00
#2022-09-14|1717.82
#2022-09-15|1686.25
#2022-09-16|1696.79
#2022-09-19|1692.71
#2022-09-20|1697.71
#2022-09-21|1679.21
#2022-09-22|1681.58
#2022-09-23|1667.61
#2022-09-26|1620.95
#2022-09-27|1626.24
#2022-09-28|1616.85
#2022-09-29|1639.07
#2022-09-30|1628.52
#2022-10-03|1631.08
#2022-10-04|1682.85
#2022-10-05|1669.11
#2022-10-06|1678.50
#2022-10-07|1659.84
#2022-10-10|1652.95
#2022-10-11|1624.78
#2022-10-12|1624.98
#2022-10-13|1596.57
#2022-10-14|1640.38
#2022-10-17|1627.25
#2022-10-18|1650.83
#2022-10-19|1656.73
#2022-10-20|1651.98
#2022-10-21|1654.74
#2022-10-24|1671.69
#2022-10-25|1699.88
#2022-10-26|1734.33
#2022-10-27|1722.98
#2022-10-28|1692.38
#2022-10-31|1682.51
#2022-11-01|1694.41
#2022-11-02|1699.97
#2022-11-03|1687.93
#2022-11-04|1643.75
#2022-11-07|1650.81
#2022-11-08|1670.24
#2022-11-09|1650.21
#2022-11-10|1694.66
#2022-11-11|1764.71
#2022-11-14|1751.85
#2022-11-15|1735.34
#2022-11-16|1753.45
#2022-11-17|1755.72
#2022-11-18|1766.16
#2022-11-21|1728.42
#2022-11-22|1747.69
#2022-11-23|1767.95
#2022-11-24|1817.36
#2022-11-25|1796.08
#2022-11-28|1787.69
#2022-11-29|1801.56
#2022-11-30|1769.39
#2022-12-01|1799.31
#2022-12-02|1785.65
#2022-12-05|1769.40
#2022-12-06|1771.79
#2022-12-07|1777.52
#2022-12-08|1766.27
#2022-12-09|1780.80
#2022-12-12|1773.59
#2022-12-13|1812.77
#2022-12-14|1828.91
#2022-12-15|1786.76
#2022-12-16|1768.29
#2022-12-19|1754.56
#2022-12-20|1792.01
#2022-12-21|1777.21
#2022-12-22|1801.73
#2022-12-23|1780.17
#2022-12-26|1780.79
#2022-12-27|1784.99
#2022-12-28|1765.22
#2022-12-29|1776.31
#2022-12-30|1801.93
#2023-01-02|1801.93
#2023-01-03|1818.33
#2023-01-04|1772.75
#2023-01-05|1743.09
#2023-01-06|1762.88
#2023-01-09|1769.56
#2023-01-10|1755.86
#2023-01-11|1768.05
#2023-01-12|1797.29
#2023-01-13|1790.63
#2023-01-16|1756.08
#2023-01-17|1763.78
#2023-01-18|1795.86
#2023-01-19|1792.18
#2023-01-20|1783.58
#2023-01-23|1796.56
#2023-01-24|1820.84
#2023-01-25|1841.07
#2023-01-26|1841.54
#2023-01-27|1838.45
#2023-01-30|1819.94
#2023-01-31|1818.86
#2023-02-01|1819.56
#2023-02-02|1816.31
#2023-02-03|1786.27
#2023-02-06|1766.08
#2023-02-07|1785.83
#2023-02-08|1792.28
#2023-02-09|1818.49
#2023-02-10|1812.75
#2023-02-13|1786.41
#2023-02-14|1800.60
#2023-02-15|1770.00
#2023-02-16|1800.90
#2023-02-17|1816.38
#2023-02-20|1818.04
#2023-02-21|1834.50
#2023-02-22|1824.48
#2023-02-23|1821.24
#2023-02-24|1811.18
#2023-02-27|1809.29
#2023-02-28|1816.12
#2023-03-01|1817.52
#2023-03-02|1808.63
#2023-03-03|1821.32
#2023-03-06|1833.44
#2023-03-07|1846.50
#2023-03-08|1859.89
#2023-03-09|1895.37
#2023-03-10|1914.23
#2023-03-13|1906.58
#2023-03-14|1847.98
#2023-03-15|1880.84
#2023-03-16|1865.80
#2023-03-17|1902.71
#2023-03-20|1865.42
#2023-03-21|1856.18
#2023-03-22|1871.99
#2023-03-23|1908.19
#2023-03-24|1927.03
#2023-03-27|1904.51
#2023-03-28|1896.21
#2023-03-29|1917.18
#2023-03-30|1902.31
#2023-03-31|1929.42
#2023-04-03|1956.77
#2023-04-04|1969.43
#2023-04-05|1950.59
#2023-04-06|1934.92
#2023-04-07|1932.90
#2023-04-10|1920.08
#2023-04-11|1927.17
#2023-04-12|1950.36
#2023-04-13|1968.55
#2023-04-14|1958.57
#2023-04-17|1941.73
#2023-04-18|1973.65
#2023-04-19|1959.54
#2023-04-20|1960.99
#2023-04-21|1958.44
#2023-04-24|1975.37
#2023-04-25|1976.62
#2023-04-26|1984.29
#2023-04-27|1969.30
#2023-04-28|1971.71
#2023-05-01|1958.89
#2023-05-02|1975.21
#2023-05-03|1994.80
#2023-05-04|2013.27
#2023-05-05|1998.35
#2023-05-08|1993.55
#2023-05-09|2010.25
#2023-05-10|2003.46
#2023-05-11|2010.06
#2023-05-12|2004.05
#2023-05-15|2017.78
#2023-05-16|1975.89
#2023-05-17|1980.27
#2023-05-18|1965.73
#2023-05-19|1992.00
#2023-05-22|1983.36
#2023-05-23|1974.19
#2023-05-24|1938.10
#2023-05-25|1914.82
#2023-05-26|1892.06
#2023-05-29|1905.77
#2023-05-30|1911.68
#2023-05-31|1899.93
#2023-06-01|1915.66
#2023-06-02|1940.97
#2023-06-05|1963.46
#2023-06-06|1972.62
#2023-06-07|1947.78
#2023-06-08|1936.65
#2023-06-09|1965.92
#2023-06-12|1969.74
#2023-06-13|1978.54
#2023-06-14|1995.17
#2023-06-15|1983.83
#2023-06-16|1965.59
#2023-06-19|1965.78
#2023-06-20|1980.48
#2023-06-21|1970.52
#2023-06-22|1971.78
#2023-06-23|1943.50
#2023-06-26|1925.94
#2023-06-27|1923.33
#2023-06-28|1961.30
#2023-06-29|1941.82
#2023-06-30|1940.91
#2023-07-03|1973.33
#2023-07-04|1968.38
#2023-07-05|1948.56
#2023-07-06|1920.27
#2023-07-07|1939.63
#2023-07-10|1952.33
#2023-07-11|1967.67
#2023-07-12|1992.46
#2023-07-13|2018.41
#2023-07-14|2024.80
#2023-07-17|2015.78
#2023-07-18|2034.84
#2023-07-19|2032.92
#2023-07-20|2007.68
#2023-07-21|1978.90
#2023-07-24|1986.30
#2023-07-25|1990.41
#2023-07-26|1999.16
#2023-07-27|1995.19
#2023-07-28|2000.20
#2023-07-31|2006.51
#2023-08-01|1995.44
#2023-08-02|1973.51
#2023-08-03|1948.19
#2023-08-04|1945.96
#2023-08-07|1967.34
#2023-08-08|1959.70
#2023-08-09|1956.44
#2023-08-10|1940.29
#2023-08-11|1935.67
#2023-08-14|1895.63
#2023-08-15|1863.87
#2023-08-16|1826.08
#2023-08-17|1817.41
#2023-08-18|1806.72
#2023-08-21|1795.67
#2023-08-22|1802.42
#2023-08-23|1828.91
#2023-08-24|1811.88
#2023-08-25|1806.00
#2023-08-28|1819.31
#2023-08-29|1832.18
#2023-08-30|1841.08
#2023-08-31|1858.99
#2023-09-01|1876.91
#2023-09-04|1879.01
#2023-09-05|1871.23
#2023-09-06|1883.38
#2023-09-07|1874.04
#2023-09-08|1847.03
#2023-09-11|1864.00
#2023-09-12|1862.79
#2023-09-13|1854.66
#2023-09-14|1863.90
#2023-09-15|1874.31
#2023-09-18|1876.60
#2023-09-19|1848.90
#2023-09-20|1831.15
#2023-09-21|1812.46
#2023-09-22|1820.29
#2023-09-25|1813.18
#2023-09-26|1804.26
#2023-09-27|1806.77
#2023-09-28|1774.93
#2023-09-29|1772.36
#2023-10-02|1752.74
#2023-10-03|1726.12
#2023-10-04|1688.99
#2023-10-05|1725.17
#2023-10-06|1727.13
#2023-10-09|1736.85
#2023-10-10|1760.62
#2023-10-11|1744.89
#2023-10-12|1763.86
#2023-10-13|1746.51
#2023-10-16|1716.72
#2023-10-17|1727.59
#2023-10-18|1730.51
#2023-10-19|1724.58
#2023-10-20|1717.00
#2023-10-23|1697.72
#2023-10-24|1719.15
#2023-10-25|1708.43
#2023-10-26|1676.05
#2023-10-27|1702.79
#2023-10-30|1700.00
#2023-10-31|1705.55
#2023-11-01|1738.24
#2023-11-02|1772.22
#2023-11-03|1785.51
#2023-11-06|1796.29
#2023-11-07|1774.20
#2023-11-08|1759.73
#2023-11-09|1766.74
#2023-11-10|1755.42
#2023-11-13|1735.76
#2023-11-14|1708.99
#2023-11-15|1686.34
#2023-11-16|1679.43
#2023-11-17|1701.38
#2023-11-20|1707.46
#2023-11-21|1722.71
#2023-11-22|1711.37
#2023-11-23|1713.43
#2023-11-24|1739.92
#2023-11-27|1727.65
#2023-11-28|1742.01
#2023-11-29|1752.77
#2023-11-30|1754.74
#2023-12-01|1761.94
#2023-12-04|1764.29
#2023-12-05|1769.66
#2023-12-06|1798.30
#2023-12-07|1816.88
#2023-12-08|1792.43
#2023-12-11|1797.02
#2023-12-12|1804.77
#2023-12-13|1833.36
#2023-12-14|1835.49
#2023-12-15|1808.84
#2023-12-18|1773.26
#2023-12-19|1791.86
#2023-12-20|1807.33
#2023-12-21|1809.17
#2023-12-22|1803.83
#2023-12-25|1800.73
#2023-12-26|1794.69
#2023-12-27|1813.84
#2023-12-28|1829.07
#2023-12-29|1835.30
#2024-01-01|1835.30
#2024-01-02|1822.95
#2024-01-03|1801.76
#2024-01-04|1824.41
#2024-01-05|1811.26
#2024-01-08|1814.28
#2024-01-09|1856.19
#2024-01-10|1858.80
#2024-01-11|1866.14
#2024-01-12|1892.70
#2024-01-15|1904.33
#2024-01-16|1872.25
#2024-01-17|1847.85
#2024-01-18|1852.32
#2024-01-19|1850.22
#2024-01-22|1875.19
#2024-01-23|1858.02
#2024-01-24|1869.60
#2024-01-25|1880.30
#2024-01-26|1863.18
#2024-01-29|1877.96
#2024-01-30|1879.09
#2024-01-31|1902.49
#2024-02-01|1902.77
#2024-02-02|1971.75
#2024-02-05|1953.22
#2024-02-06|1960.94
#2024-02-07|1975.59
#2024-02-08|1935.05
#2024-02-09|1941.12
#2024-02-12|1939.43
#2024-02-13|1951.34
#2024-02-14|1943.33
#2024-02-15|1952.54
#2024-02-16|1976.01
#2024-02-19|1987.37
#2024-02-20|2000.82
#2024-02-21|1996.54
#2024-02-22|1981.67
#2024-02-23|1981.28
#2024-02-26|1968.20
#2024-02-27|1965.89
#2024-02-28|1938.25
#2024-02-29|1937.34
#2024-03-01|1942.11
#2024-03-04|1921.01
#2024-03-05|1891.39
#2024-03-06|1895.60
#2024-03-07|1925.96
#2024-03-08|1950.98
#2024-03-11|1940.65
#2024-03-12|1943.20
#2024-03-13|1920.42
#2024-03-14|1921.20
#2024-03-15|1900.56
#2024-03-18|1933.78
#2024-03-19|1935.05
#2024-03-20|1923.06
#2024-03-21|1936.29
#2024-03-22|1954.68
#2024-03-25|1936.07
#2024-03-26|1919.93
#2024-03-27|1952.26
#2024-03-28|1917.02
#2024-03-29|1948.26
#2024-04-01|1936.30
#2024-04-02|1939.91
#2024-04-03|1916.58
#2024-04-04|1933.73
#2024-04-05|1935.12
#2024-04-08|1932.47
#2024-04-09|1958.91
#2024-04-10|1957.08
#2024-04-11|1957.77
#2024-04-12|1966.28
#2024-04-15|1942.68
#2024-04-16|1928.63
#2024-04-17|1890.23
#2024-04-18|1898.33
#2024-04-19|1872.00
#2024-04-22|1893.07
#2024-04-23|1881.32
#2024-04-24|1890.22
#2024-04-25|1847.74
#2024-04-26|1839.06
#2024-04-29|1845.98
#2024-04-30|1860.04
#2024-05-01|1833.88
#2024-05-02|1877.53
#2024-05-03|1891.96
#2024-05-06|1878.87
#2024-05-07|1874.26
#2024-05-08|1834.52
#2024-05-09|1855.50
#2024-05-10|1859.15
#2024-05-13|1851.52
#2024-05-14|1873.59
#2024-05-15|1826.09
#2024-05-16|1817.79
#2024-05-17|1800.50
#2024-05-20|1795.26
#2024-05-21|1787.37
#2024-05-22|1769.37
#2024-05-23|1763.00
#2024-05-24|1736.19
#2024-05-27|1744.23
#2024-05-28|1736.96
#2024-05-29|1708.71
#2024-05-30|1720.40
#2024-05-31|1778.09
#2024-06-03|1806.93
#2024-06-04|1846.29
#2024-06-05|1807.16
#2024-06-06|1786.98
#2024-06-07|1774.87
#2024-06-10|1795.61
#2024-06-11|1789.15
#2024-06-12|1765.69
#2024-06-13|1744.90
#2024-06-14|1768.85
#2024-06-17|1722.18
#2024-06-18|1745.48
#2024-06-19|1752.01
#2024-06-20|1748.44
#2024-06-21|1732.43
#2024-06-24|1732.69
#2024-06-25|1755.08
#2024-06-26|1751.51
#2024-06-27|1751.88
#2024-06-28|1735.41
#2024-07-01|1734.60
#2024-07-02|1733.68
#2024-07-03|1739.65
#2024-07-04|1747.21
#2024-07-05|1742.88
#2024-07-08|1737.51
#2024-07-09|1740.68
#2024-07-10|1744.92
#2024-07-11|1791.32
#2024-07-12|1809.65
#2024-07-15|1807.88
#2024-07-16|1791.28
#2024-07-17|1858.11
#2024-07-18|1826.98
#2024-07-19|1825.96
#2024-07-22|1827.25
#2024-07-23|1849.70
#2024-07-24|1856.43
#2024-07-25|1829.40
#2024-07-26|1822.93
#2024-07-29|1854.68
#2024-07-30|1862.42
#2024-07-31|1928.70
#2024-08-01|1904.05
#2024-08-02|1851.52
#2024-08-05|1708.52
#2024-08-06|1849.19
#2024-08-07|1820.42
#2024-08-08|1819.60
#2024-08-09|1843.87
#2024-08-12|1827.66
#2024-08-13|1879.04
#2024-08-14|1883.46
#2024-08-15|1906.77
#2024-08-16|1942.90
#2024-08-19|1951.43
#2024-08-20|1998.80
#2024-08-21|2001.31
#2024-08-22|2006.66
#2024-08-23|2031.44
#2024-08-26|2049.05
#2024-08-27|2084.26
#2024-08-28|2086.65
#2024-08-29|2053.82
#2024-08-30|2046.64
#2024-09-02|2021.81
#2024-09-03|2079.15
#2024-09-04|2059.20
#2024-09-05|2049.91
#2024-09-06|2073.52
#2024-09-09|2081.51
#2024-09-10|2103.68
#2024-09-11|2076.98
#2024-09-12|2102.85
#2024-09-13|2095.45
#2024-09-16|2098.66
#2024-09-17|2085.77
#2024-09-18|2091.07
#2024-09-19|2102.34
#2024-09-20|2087.32
#2024-09-23|2097.34
#2024-09-24|2085.37
#2024-09-25|2062.64
#2024-09-26|2122.23
#2024-09-27|2152.23
#2024-09-30|2081.34
#2024-10-01|2082.75
#2024-10-02|2012.63
#2024-10-03|2033.29
#2024-10-04|2017.77
#2024-10-07|2056.14
#2024-10-08|2038.57
#2024-10-09|2034.93
#2024-10-10|2044.57
#2024-10-11|2021.77
#2024-10-14|2013.81
#2024-10-15|2029.76
#2024-10-16|2014.87
#2024-10-17|2007.78
#2024-10-18|2025.12
#2024-10-21|2025.55
#2024-10-22|1990.01
#2024-10-23|1946.55
#2024-10-24|1969.79
#2024-10-25|1954.37
#2024-10-28|1962.56
#2024-10-29|1979.51
#2024-10-30|1995.69
#2024-10-31|2010.84
#2024-11-01|1977.11
#2024-11-04|1989.60
#2024-11-05|2006.69
#2024-11-06|1979.75
#2024-11-07|2015.23
#2024-11-08|2003.85
#2024-11-11|1994.16
#2024-11-12|1985.91
#2024-11-13|1968.81
#2024-11-14|1947.20
#2024-11-15|1907.89
#2024-11-18|1879.43
#2024-11-19|1926.54
#2024-11-20|1960.66
#2024-11-21|1960.35
#2024-11-22|1975.18
#2024-11-25|2002.31
#2024-11-26|2025.77
#2024-11-27|2042.63
#2024-11-28|2045.25
#2024-11-29|2097.95
#2024-12-02|2105.55
#2024-12-03|2148.75
#2024-12-04|2117.16
#2024-12-05|2132.06
#2024-12-06|2124.42
#2024-12-09|2131.77
#2024-12-10|2108.08
#2024-12-11|2117.91
#2024-12-12|2148.34
#2024-12-13|2142.10
#2024-12-16|2131.82
#2024-12-17|2131.26
#2024-12-18|2101.81
#2024-12-19|2080.46
#2024-12-20|2069.21
#2024-12-23|2037.84
#2024-12-24|2005.23
#2024-12-25|2008.67
#2024-12-26|1991.30
#2024-12-27|1986.57
#2024-12-30|1968.58
#2024-12-31|1969.08
#2025-01-01|1969.08
#2025-01-02|1969.14
#2025-01-03|1966.08
#2025-01-06|1924.60
#2025-01-07|1923.21
#2025-01-08|1899.28
#2025-01-09|1887.96
#2025-01-10|1886.06
#2025-01-13|1886.72
#2025-01-14|1869.53
#2025-01-15|1903.60
#2025-01-16|1924.29
#2025-01-17|1927.01
#2025-01-20|1959.95
#2025-01-21|1969.36
#2025-01-22|1984.57
#2025-01-23|1947.66
#2025-01-24|1991.27
#2025-01-27|2040.51
#2025-01-28|2050.37
#2025-01-29|2099.88
#2025-01-30|2141.54
#2025-01-31|2090.21
#2025-02-03|2096.55
#2025-02-04|2092.50
#2025-02-05|2138.50
#2025-02-06|2191.79
#2025-02-07|2172.51
#2025-02-10|2188.40
#2025-02-11|2175.49
#2025-02-12|2150.47
#2025-02-13|2175.42
#2025-02-14|2219.13
#2025-02-17|2165.75
#2025-02-18|2176.66
#2025-02-19|2151.92
#2025-02-20|2167.81
#2025-02-21|2157.21
#2025-02-24|2160.97
#2025-02-25|2170.27
#2025-02-26|2145.49
#2025-02-27|2135.79
#2025-02-28|2089.90
#2025-03-03|2127.09
#2025-03-04|2144.69
#2025-03-05|2129.15
#2025-03-06|2174.80
#2025-03-07|2164.20
#2025-03-10|2169.92
#2025-03-11|2146.45
#2025-03-12|2143.69
#2025-03-13|2161.92
#2025-03-14|2158.55
#2025-03-17|2176.61
#2025-03-18|2192.59
#2025-03-19|2195.71
#2025-03-20|2212.97
#2025-03-21|2227.47
#2025-03-24|2186.45
#2025-03-25|2214.01
#2025-03-26|2209.30
#2025-03-27|2221.52
#2025-03-28|2232.35
#2025-03-31|2186.60
#2025-04-01|2205.96
#2025-04-02|2201.35
#2025-04-03|2231.62
#2025-04-04|2256.70
#2025-04-07|2084.42
#2025-04-08|2186.01
#2025-04-09|2204.98
#2025-04-10|2367.08
#2025-04-11|2359.49
#2025-04-14|2369.14
#2025-04-15|2335.84
#2025-04-16|2375.67
#2025-04-17|2368.69
#2025-04-18|2456.90
#2025-04-21|2478.42
#2025-04-22|2507.09
#2025-04-23|2468.53
#2025-04-24|2406.47
#2025-04-25|2391.08
#2025-04-28|2411.21
#2025-04-29|2419.42
#2025-04-30|2439.61
#2025-05-01|2360.46
#2025-05-02|2349.44
#2025-05-05|2353.20
#2025-05-06|2368.52
#2025-05-07|2368.28
#2025-05-08|2342.07
#2025-05-09|2344.08
#2025-05-12|2296.96
#2025-05-13|2291.64
#2025-05-14|2303.88
#2025-05-15|2306.77
#2025-05-16|2362.50
#2025-05-19|2390.54
#2025-05-20|2342.74
#2025-05-21|2342.88
#2025-05-22|2340.96
#2025-05-23|2397.98
#2025-05-26|2414.10
#2025-05-27|2394.65
#2025-05-28|2364.70
#2025-05-29|2371.31
#2025-05-30|2355.68
#2025-06-02|2387.23
#2025-06-03|2354.76
#2025-06-04|2365.71
#2025-06-05|2350.14
#2025-06-06|2334.48
#2025-06-09|2358.22
#2025-06-10|2353.81
#2025-06-11|2353.42
#2025-06-12|2398.54
#2025-06-13|2391.59
#2025-06-16|2422.34
#2025-06-17|2407.00
#2025-06-18|2447.45
#2025-06-19|2446.03
#2025-06-20|2422.07
#2025-06-23|2404.34
#2025-06-24|2453.22
#2025-06-25|2427.30
#2025-06-26|2472.08
#2025-06-27|2490.45
#2025-06-30|2543.96
#2025-07-01|2560.30
#2025-07-02|2534.46
#2025-07-03|2442.39
#2025-07-04|2440.32
#2025-07-07|2423.40
#2025-07-08|2387.67
#2025-07-09|2425.32
#2025-07-10|2419.39
#2025-07-11|2421.83
#2025-07-14|2393.13
#2025-07-15|2363.67
#2025-07-16|2456.20
#2025-07-17|2466.66
#2025-07-18|2480.28
#2025-07-21|2498.45
#2025-07-22|2536.23
#2025-07-23|2552.85
#2025-07-24|2560.75
#2025-07-25|2544.74
#2025-07-28|2490.49
#2025-07-29|2480.55
#2025-07-30|2469.01
#2025-07-31|2458.41
#2025-08-01|2553.57
#2025-08-04|2544.11
#2025-08-05|2553.68
#2025-08-06|2557.59
#2025-08-07|2580.69
#2025-08-08|2562.76
#2025-08-11|2558.78
#2025-08-12|2591.40
#2025-08-13|2616.42
#2025-08-14|2595.05
#2025-08-15|2571.46
#2025-08-18|2607.57
#2025-08-19|2620.22
#2025-08-20|2592.34
#2025-08-21|2571.27
#2025-08-22|2598.36
#2025-08-25|2579.92
#2025-08-26|2555.54
#2025-08-27|2552.00
#2025-08-28|2544.06
#2025-08-29|2558.01
#2025-09-01|2574.89
#2025-09-02|2548.95
#2025-09-03|2542.82
#2025-09-04|2532.87
#2025-09-05|2561.47
#2025-09-08|2563.47
#2025-09-09|2609.14
#2025-09-10|2639.26
#2025-09-11|2638.08
#2025-09-12|2629.24
#2025-09-15|2633.70
#2025-09-16|2650.56
#2025-09-17|2649.15
#2025-09-18|2620.86
#2025-09-19|2607.72
#2025-09-22|2583.57
#2025-09-23|2585.32
#2025-09-24|2582.75
#2025-09-25|2581.31
#2025-09-26|2606.50
#2025-09-29|2579.78
#2025-09-30|2625.71
#2025-10-01|2617.36
#2025-10-02|2558.53
#2025-10-03|2553.56
#2025-10-06|2570.60
#2025-10-07|2532.08
#2025-10-08|2516.55
#2025-10-09|2518.46
#2025-10-10|2467.96
#2025-10-13|2468.85
#2025-10-14|2464.44
#2025-10-15|2488.58
#2025-10-16|2469.88
#2025-10-17|2426.85
#2025-10-20|2463.46
#2025-10-21|2461.71
#2025-10-22|2476.13
#2025-10-23|2480.56
#2025-10-24|2455.20
#2025-10-27|2479.67
#2025-10-28|2467.23
#2025-10-29|2424.43
#2025-10-30|2392.25
#2025-10-31|2414.76
#2025-11-03|2413.66
#2025-11-04|2429.35
#2025-11-05|2431.04
#2025-11-06|2457.94
#2025-11-07|2439.96
#2025-11-10|2479.68
#2025-11-11|2441.88
#2025-11-12|2457.85
#2025-11-13|2490.23
#2025-11-14|2466.32
#2025-11-17|2475.01
#2025-11-18|2411.75
#2025-11-19|2409.52
#2025-11-20|2388.52
#2025-11-21|2469.66
#2025-11-24|2465.88
#2025-11-25|2463.23
#2025-11-26|2495.79
#2025-11-27|2502.74
#2025-11-28|2497.66
#2025-12-01|2481.41
#2025-12-02|2417.54
#2025-12-03|2407.15
#2025-12-04|2421.32
#2025-12-05|2391.87
#2025-12-08|2413.15
#2025-12-09|2367.48
#2025-12-10|2362.47
#2025-12-11|2329.50
#2025-12-12|2392.35
#2025-12-15|2413.50
#2025-12-16|2424.03
#2025-12-17|2397.45
#2025-12-18|2404.32
#2025-12-19|2380.74
#2025-12-22|2353.70
#2025-12-23|2382.04
#2025-12-24|2378.70
#2025-12-25|2403.91
#2025-12-26|2395.32
#2025-12-29|2394.66
#2025-12-30|2372.79
#2025-12-31|2366.58
#2026-01-01|2366.58
#2026-01-02|2369.00
#2026-01-05|2379.49
#2026-01-06|2419.07
#2026-01-07|2401.21
#2026-01-08|2411.28
#2026-01-09|2410.63
#2026-01-12|2409.41
#2026-01-13|2401.71
#2026-01-14|2376.84
#2026-01-15|2382.69
#2026-01-16|2395.83
#2026-01-19|2387.10
#2026-01-20|2379.42
#2026-01-21|2358.23
#2026-01-22|2368.25
#2026-01-23|2413.38
#2026-01-26|2450.19
#2026-01-27|2431.27
#2026-01-28|2402.45
#2026-01-29|2400.05
#2026-01-30|2389.24
#2026-02-02|2381.31
#2026-02-03|2374.13
#2026-02-04|2300.88
#2026-02-05|2312.08
#2026-02-06|2247.91
#2026-02-09|2310.44
#2026-02-10|2375.60
#2026-02-11|2384.49
#2026-02-12|2375.52
#2026-02-13|2344.23
#2026-02-16|2332.12
#2026-02-17|2290.49
#2026-02-18|2261.54
#2026-02-19|2239.72
#2026-02-20|2221.89
#2026-02-23|2228.22
#2026-02-24|2188.48
#2026-02-25|2191.12
#2026-02-26|2241.61
#2026-02-27|2270.03
#2026-03-02|2222.24
#2026-03-03|2178.64
#2026-03-04|2198.25
#2026-03-05|2195.65
#2026-03-06|2251.38
#2026-03-09|2238.53
#2026-03-10|2252.49
#2026-03-11|2238.16
#2026-03-12|2192.77
#2026-03-13|2197.05
#2026-03-16|2190.61
#2026-03-17|2219.35
#2026-03-18|2231.84
#2026-03-19|2207.70
#2026-03-20|2192.52
#2026-03-23|2184.04
#2026-03-24|2216.03
#2026-03-25|2243.71
#2026-03-26|2245.01
#2026-03-27|2269.82
#2026-03-30|2220.60
#2026-03-31|2239.14
#2026-04-01|2297.97
#2026-04-02|2252.11
#2026-04-03|2275.17
#2026-04-06|2282.53
#2026-04-07|2276.60
#2026-04-08|2323.20