Table Data - NASDAQ Japan Media Net Total Return Index
| Title | NASDAQ Japan Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP4030N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:52 PM CDT |
| Notes | For more information about this series, see: NQJP4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1184.12 |
| 2001-04-02 | 1172.88 |
| 2001-04-03 | 1202.28 |
| 2001-04-04 | 1213.66 |
| 2001-04-05 | 1259.76 |
| 2001-04-06 | 1256.20 |
| 2001-04-09 | 1229.51 |
| 2001-04-10 | 1202.72 |
| 2001-04-11 | 1224.65 |
| 2001-04-12 | 1230.18 |
| 2001-04-13 | . |
| 2001-04-16 | 1226.01 |
| 2001-04-17 | 1229.35 |
| 2001-04-18 | 1263.08 |
| 2001-04-19 | 1270.05 |
| 2001-04-20 | 1273.71 |
| 2001-04-23 | 1290.11 |
| 2001-04-24 | 1281.81 |
| 2001-04-25 | 1280.25 |
| 2001-04-26 | 1289.83 |
| 2001-04-27 | 1295.31 |
| 2001-04-30 | 1297.93 |
| 2001-05-01 | 1341.75 |
| 2001-05-02 | 1361.32 |
| 2001-05-03 | 1372.00 |
| 2001-05-04 | 1372.23 |
| 2001-05-07 | 1408.07 |
| 2001-05-08 | 1383.35 |
| 2001-05-09 | 1335.12 |
| 2001-05-10 | 1323.10 |
| 2001-05-11 | 1330.17 |
| 2001-05-14 | 1320.26 |
| 2001-05-15 | 1336.24 |
| 2001-05-16 | 1312.52 |
| 2001-05-17 | 1333.81 |
| 2001-05-18 | 1330.20 |
| 2001-05-21 | 1348.89 |
| 2001-05-22 | 1349.32 |
| 2001-05-23 | 1377.21 |
| 2001-05-24 | 1378.68 |
| 2001-05-25 | 1371.16 |
| 2001-05-28 | . |
| 2001-05-29 | 1346.74 |
| 2001-05-30 | 1347.96 |
| 2001-05-31 | 1326.56 |
| 2001-06-01 | 1318.10 |
| 2001-06-04 | 1296.35 |
| 2001-06-05 | 1270.13 |
| 2001-06-06 | 1262.52 |
| 2001-06-07 | 1272.56 |
| 2001-06-08 | 1254.22 |
| 2001-06-11 | 1231.24 |
| 2001-06-12 | 1181.59 |
| 2001-06-13 | 1197.51 |
| 2001-06-14 | 1190.47 |
| 2001-06-15 | 1171.32 |
| 2001-06-18 | 1139.87 |
| 2001-06-19 | 1117.26 |
| 2001-06-20 | 1139.16 |
| 2001-06-21 | 1142.18 |
| 2001-06-22 | 1152.21 |
| 2001-06-25 | 1155.71 |
| 2001-06-26 | 1149.72 |
| 2001-06-27 | 1147.32 |
| 2001-06-28 | 1131.83 |
| 2001-06-29 | 1160.62 |
| 2001-07-02 | 1170.69 |
| 2001-07-03 | 1175.38 |
| 2001-07-04 | . |
| 2001-07-05 | 1156.23 |
| 2001-07-06 | 1139.56 |
| 2001-07-09 | 1127.62 |
| 2001-07-10 | 1131.47 |
| 2001-07-11 | 1130.93 |
| 2001-07-12 | 1144.53 |
| 2001-07-13 | 1125.81 |
| 2001-07-16 | 1121.12 |
| 2001-07-17 | 1109.35 |
| 2001-07-18 | 1089.08 |
| 2001-07-19 | 1089.22 |
| 2001-07-20 | 1092.72 |
| 2001-07-23 | 1050.39 |
| 2001-07-24 | 1062.41 |
| 2001-07-25 | 1077.11 |
| 2001-07-26 | 1086.79 |
| 2001-07-27 | 1076.39 |
| 2001-07-30 | 1042.24 |
| 2001-07-31 | 1066.94 |
| 2001-08-01 | 1087.93 |
| 2001-08-02 | 1128.31 |
| 2001-08-03 | 1117.74 |
| 2001-08-06 | 1107.46 |
| 2001-08-07 | 1110.51 |
| 2001-08-08 | 1111.62 |
| 2001-08-09 | 1085.09 |
| 2001-08-10 | 1110.07 |
| 2001-08-13 | 1089.34 |
| 2001-08-14 | 1109.84 |
| 2001-08-15 | 1140.15 |
| 2001-08-16 | 1115.93 |
| 2001-08-17 | 1138.96 |
| 2001-08-20 | 1131.18 |
| 2001-08-21 | 1150.52 |
| 2001-08-22 | 1146.54 |
| 2001-08-23 | 1112.50 |
| 2001-08-24 | 1100.31 |
| 2001-08-27 | 1113.36 |
| 2001-08-28 | 1102.61 |
| 2001-08-29 | 1096.51 |
| 2001-08-30 | 1086.24 |
| 2001-08-31 | 1073.95 |
| 2001-09-03 | . |
| 2001-09-04 | 1052.74 |
| 2001-09-05 | 1050.94 |
| 2001-09-06 | 1029.81 |
| 2001-09-07 | 1013.12 |
| 2001-09-10 | 973.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 942.59 |
| 2001-09-18 | 964.24 |
| 2001-09-19 | 999.43 |
| 2001-09-20 | 1009.78 |
| 2001-09-21 | 975.21 |
| 2001-09-24 | 967.99 |
| 2001-09-25 | 1012.54 |
| 2001-09-26 | 1002.94 |
| 2001-09-27 | 995.65 |
| 2001-09-28 | 1034.56 |
| 2001-10-01 | 1052.50 |
| 2001-10-02 | 1051.55 |
| 2001-10-03 | 1032.89 |
| 2001-10-04 | 1056.89 |
| 2001-10-05 | 1055.67 |
| 2001-10-08 | 1059.32 |
| 2001-10-09 | 1026.16 |
| 2001-10-10 | 1015.97 |
| 2001-10-11 | 1042.44 |
| 2001-10-12 | 1067.29 |
| 2001-10-15 | 1051.92 |
| 2001-10-16 | 1062.36 |
| 2001-10-17 | 1077.10 |
| 2001-10-18 | 1071.68 |
| 2001-10-19 | 1075.17 |
| 2001-10-22 | 1039.58 |
| 2001-10-23 | 1042.44 |
| 2001-10-24 | 1034.59 |
| 2001-10-25 | 1046.24 |
| 2001-10-26 | 1043.17 |
| 2001-10-29 | 1038.67 |
| 2001-10-30 | 1026.73 |
| 2001-10-31 | 1018.48 |
| 2001-11-01 | 1013.23 |
| 2001-11-02 | 1001.18 |
| 2001-11-05 | 1009.22 |
| 2001-11-06 | 1043.72 |
| 2001-11-07 | 1010.38 |
| 2001-11-08 | 1013.96 |
| 2001-11-09 | 1013.44 |
| 2001-11-12 | 1013.02 |
| 2001-11-13 | 998.07 |
| 2001-11-14 | 1024.10 |
| 2001-11-15 | 1048.93 |
| 2001-11-16 | 1030.30 |
| 2001-11-19 | 1042.77 |
| 2001-11-20 | 1038.15 |
| 2001-11-21 | 1040.55 |
| 2001-11-22 | . |
| 2001-11-23 | 1018.15 |
| 2001-11-26 | 1031.99 |
| 2001-11-27 | 1036.70 |
| 2001-11-28 | 1005.81 |
| 2001-11-29 | 1000.46 |
| 2001-11-30 | 1018.88 |
| 2001-12-03 | 1001.04 |
| 2001-12-04 | 1009.97 |
| 2001-12-05 | 1016.43 |
| 2001-12-06 | 1014.19 |
| 2001-12-07 | 1005.66 |
| 2001-12-10 | 982.00 |
| 2001-12-11 | 959.71 |
| 2001-12-12 | 969.76 |
| 2001-12-13 | 947.48 |
| 2001-12-14 | 933.76 |
| 2001-12-17 | 922.68 |
| 2001-12-18 | 930.20 |
| 2001-12-19 | 956.06 |
| 2001-12-20 | 957.01 |
| 2001-12-21 | 950.29 |
| 2001-12-24 | 947.33 |
| 2001-12-25 | . |
| 2001-12-26 | 926.55 |
| 2001-12-27 | 937.45 |
| 2001-12-28 | 952.36 |
| 2001-12-31 | 953.37 |
| 2002-01-01 | . |
| 2002-01-02 | 945.72 |
| 2002-01-03 | 948.78 |
| 2002-01-04 | 966.10 |
| 2002-01-07 | 965.65 |
| 2002-01-08 | 922.71 |
| 2002-01-09 | 916.41 |
| 2002-01-10 | 912.15 |
| 2002-01-11 | 914.76 |
| 2002-01-14 | 917.41 |
| 2002-01-15 | 900.23 |
| 2002-01-16 | 895.08 |
| 2002-01-17 | 891.58 |
| 2002-01-18 | 912.45 |
| 2002-01-21 | . |
| 2002-01-22 | 889.19 |
| 2002-01-23 | 888.51 |
| 2002-01-24 | 882.40 |
| 2002-01-25 | 873.46 |
| 2002-01-28 | 883.54 |
| 2002-01-29 | 876.60 |
| 2002-01-30 | 867.42 |
| 2002-01-31 | 865.41 |
| 2002-02-01 | 861.59 |
| 2002-02-04 | 856.83 |
| 2002-02-05 | 833.40 |
| 2002-02-06 | 842.74 |
| 2002-02-07 | 868.26 |
| 2002-02-08 | 862.85 |
| 2002-02-11 | 870.54 |
| 2002-02-12 | 877.99 |
| 2002-02-13 | 889.20 |
| 2002-02-14 | 899.77 |
| 2002-02-15 | 910.85 |
| 2002-02-18 | . |
| 2002-02-19 | 889.62 |
| 2002-02-20 | 889.29 |
| 2002-02-21 | 906.89 |
| 2002-02-22 | 913.21 |
| 2002-02-25 | 924.07 |
| 2002-02-26 | 911.11 |
| 2002-02-27 | 938.25 |
| 2002-02-28 | 952.77 |
| 2002-03-01 | 970.28 |
| 2002-03-04 | 1027.21 |
| 2002-03-05 | 1020.90 |
| 2002-03-06 | 1021.56 |
| 2002-03-07 | 1073.91 |
| 2002-03-08 | 1100.30 |
| 2002-03-11 | 1117.88 |
| 2002-03-12 | 1094.03 |
| 2002-03-13 | 1033.39 |
| 2002-03-14 | 1060.21 |
| 2002-03-15 | 1079.30 |
| 2002-03-18 | 1061.91 |
| 2002-03-19 | 1085.32 |
| 2002-03-20 | 1063.67 |
| 2002-03-21 | 1059.28 |
| 2002-03-22 | 1035.45 |
| 2002-03-25 | 1037.58 |
| 2002-03-26 | 1046.79 |
| 2002-03-27 | 1056.32 |
| 2002-03-28 | 1047.63 |
| 2002-03-29 | . |
| 2002-04-01 | 1023.51 |
| 2002-04-02 | 1032.01 |
| 2002-04-03 | 1065.64 |
| 2002-04-04 | 1075.24 |
| 2002-04-05 | 1092.97 |
| 2002-04-08 | 1084.33 |
| 2002-04-09 | 1075.41 |
| 2002-04-10 | 1076.81 |
| 2002-04-11 | 1048.86 |
| 2002-04-12 | 1034.47 |
| 2002-04-15 | 1057.70 |
| 2002-04-16 | 1074.82 |
| 2002-04-17 | 1092.26 |
| 2002-04-18 | 1106.84 |
| 2002-04-19 | 1105.56 |
| 2002-04-22 | 1115.63 |
| 2002-04-23 | 1119.56 |
| 2002-04-24 | 1114.72 |
| 2002-04-25 | 1130.24 |
| 2002-04-26 | 1124.51 |
| 2002-04-29 | 1122.45 |
| 2002-04-30 | 1116.72 |
| 2002-05-01 | 1122.53 |
| 2002-05-02 | 1124.45 |
| 2002-05-03 | 1133.17 |
| 2002-05-06 | 1129.61 |
| 2002-05-07 | 1126.68 |
| 2002-05-08 | 1121.51 |
| 2002-05-09 | 1125.82 |
| 2002-05-10 | 1127.99 |
| 2002-05-13 | 1099.76 |
| 2002-05-14 | 1067.70 |
| 2002-05-15 | 1079.62 |
| 2002-05-16 | 1115.06 |
| 2002-05-17 | 1140.12 |
| 2002-05-20 | 1165.34 |
| 2002-05-21 | 1192.56 |
| 2002-05-22 | 1206.66 |
| 2002-05-23 | 1206.16 |
| 2002-05-24 | 1201.54 |
| 2002-05-27 | . |
| 2002-05-28 | 1198.64 |
| 2002-05-29 | 1205.60 |
| 2002-05-30 | 1208.96 |
| 2002-05-31 | 1184.06 |
| 2002-06-03 | 1181.06 |
| 2002-06-04 | 1168.76 |
| 2002-06-05 | 1147.22 |
| 2002-06-06 | 1139.37 |
| 2002-06-07 | 1129.74 |
| 2002-06-10 | 1122.34 |
| 2002-06-11 | 1110.08 |
| 2002-06-12 | 1098.10 |
| 2002-06-13 | 1098.09 |
| 2002-06-14 | 1078.03 |
| 2002-06-17 | 1039.64 |
| 2002-06-18 | 1057.87 |
| 2002-06-19 | 1032.19 |
| 2002-06-20 | 1050.08 |
| 2002-06-21 | 1053.02 |
| 2002-06-24 | 1074.77 |
| 2002-06-25 | 1080.16 |
| 2002-06-26 | 1073.91 |
| 2002-06-27 | 1084.89 |
| 2002-06-28 | 1132.99 |
| 2002-07-01 | 1139.85 |
| 2002-07-02 | 1134.77 |
| 2002-07-03 | 1159.42 |
| 2002-07-04 | . |
| 2002-07-05 | 1135.53 |
| 2002-07-08 | 1148.65 |
| 2002-07-09 | 1174.19 |
| 2002-07-10 | 1158.84 |
| 2002-07-11 | 1137.81 |
| 2002-07-12 | 1128.50 |
| 2002-07-15 | 1118.46 |
| 2002-07-16 | 1105.88 |
| 2002-07-17 | 1111.48 |
| 2002-07-18 | 1113.36 |
| 2002-07-19 | 1099.37 |
| 2002-07-22 | 1100.39 |
| 2002-07-23 | 1097.89 |
| 2002-07-24 | 1117.87 |
| 2002-07-25 | 1086.05 |
| 2002-07-26 | 1025.41 |
| 2002-07-29 | 1011.60 |
| 2002-07-30 | 1056.57 |
| 2002-07-31 | 1039.98 |
| 2002-08-01 | 1040.58 |
| 2002-08-02 | 1048.94 |
| 2002-08-05 | 1035.81 |
| 2002-08-06 | 1009.41 |
| 2002-08-07 | 1025.60 |
| 2002-08-08 | 1017.35 |
| 2002-08-09 | 1046.53 |
| 2002-08-12 | 1027.63 |
| 2002-08-13 | 1020.64 |
| 2002-08-14 | 1040.85 |
| 2002-08-15 | 1032.64 |
| 2002-08-16 | 1031.46 |
| 2002-08-19 | 1003.08 |
| 2002-08-20 | 988.59 |
| 2002-08-21 | 979.13 |
| 2002-08-22 | 979.14 |
| 2002-08-23 | 996.90 |
| 2002-08-26 | 1023.88 |
| 2002-08-27 | 1018.79 |
| 2002-08-28 | 994.58 |
| 2002-08-29 | 977.69 |
| 2002-08-30 | 977.02 |
| 2002-09-02 | . |
| 2002-09-03 | 948.89 |
| 2002-09-04 | 915.47 |
| 2002-09-05 | 928.98 |
| 2002-09-06 | 918.66 |
| 2002-09-09 | 922.40 |
| 2002-09-10 | 911.49 |
| 2002-09-11 | 902.16 |
| 2002-09-12 | 911.89 |
| 2002-09-13 | 900.69 |
| 2002-09-16 | 892.17 |
| 2002-09-17 | 902.32 |
| 2002-09-18 | 891.69 |
| 2002-09-19 | 907.04 |
| 2002-09-20 | 883.40 |
| 2002-09-23 | 879.72 |
| 2002-09-24 | 874.15 |
| 2002-09-25 | 868.58 |
| 2002-09-26 | 876.03 |
| 2002-09-27 | 894.57 |
| 2002-09-30 | 889.39 |
| 2002-10-01 | 864.65 |
| 2002-10-02 | 849.36 |
| 2002-10-03 | 838.91 |
| 2002-10-04 | 835.57 |
| 2002-10-07 | 810.29 |
| 2002-10-08 | 788.80 |
| 2002-10-09 | 782.27 |
| 2002-10-10 | 777.18 |
| 2002-10-11 | 796.37 |
| 2002-10-14 | 795.85 |
| 2002-10-15 | 814.38 |
| 2002-10-16 | 829.62 |
| 2002-10-17 | 824.36 |
| 2002-10-18 | 836.12 |
| 2002-10-21 | 841.31 |
| 2002-10-22 | 811.38 |
| 2002-10-23 | 817.03 |
| 2002-10-24 | 803.05 |
| 2002-10-25 | 813.12 |
| 2002-10-28 | 808.33 |
| 2002-10-29 | 817.96 |
| 2002-10-30 | 827.77 |
| 2002-10-31 | 827.77 |
| 2002-11-01 | 839.57 |
| 2002-11-04 | 838.06 |
| 2002-11-05 | 871.47 |
| 2002-11-06 | 858.46 |
| 2002-11-07 | 864.48 |
| 2002-11-08 | 852.06 |
| 2002-11-11 | 838.25 |
| 2002-11-12 | 836.19 |
| 2002-11-13 | 822.80 |
| 2002-11-14 | 801.56 |
| 2002-11-15 | 819.37 |
| 2002-11-18 | 809.57 |
| 2002-11-19 | 791.04 |
| 2002-11-20 | 796.70 |
| 2002-11-21 | 806.55 |
| 2002-11-22 | 826.23 |
| 2002-11-25 | 845.64 |
| 2002-11-26 | 835.87 |
| 2002-11-27 | 824.80 |
| 2002-11-28 | . |
| 2002-11-29 | 841.39 |
| 2002-12-02 | 815.50 |
| 2002-12-03 | 805.78 |
| 2002-12-04 | 793.68 |
| 2002-12-05 | 778.02 |
| 2002-12-06 | 774.87 |
| 2002-12-09 | 772.83 |
| 2002-12-10 | 778.27 |
| 2002-12-11 | 779.36 |
| 2002-12-12 | 778.42 |
| 2002-12-13 | 795.14 |
| 2002-12-16 | 780.34 |
| 2002-12-17 | 781.62 |
| 2002-12-18 | 757.95 |
| 2002-12-19 | 767.37 |
| 2002-12-20 | 762.13 |
| 2002-12-23 | 764.41 |
| 2002-12-24 | 770.77 |
| 2002-12-25 | . |
| 2002-12-26 | 789.71 |
| 2002-12-27 | 802.20 |
| 2002-12-30 | 808.38 |
| 2002-12-31 | 807.40 |
| 2003-01-01 | . |
| 2003-01-02 | 799.81 |
| 2003-01-03 | 799.91 |
| 2003-01-06 | 815.68 |
| 2003-01-07 | 793.68 |
| 2003-01-08 | 775.34 |
| 2003-01-09 | 770.84 |
| 2003-01-10 | 772.95 |
| 2003-01-13 | 776.81 |
| 2003-01-14 | 791.73 |
| 2003-01-15 | 800.18 |
| 2003-01-16 | 800.32 |
| 2003-01-17 | 812.40 |
| 2003-01-20 | . |
| 2003-01-21 | 818.60 |
| 2003-01-22 | 811.80 |
| 2003-01-23 | 829.87 |
| 2003-01-24 | 832.69 |
| 2003-01-27 | 815.64 |
| 2003-01-28 | 801.11 |
| 2003-01-29 | 791.00 |
| 2003-01-30 | 777.21 |
| 2003-01-31 | 765.67 |
| 2003-02-03 | 771.40 |
| 2003-02-04 | 786.18 |
| 2003-02-05 | 784.16 |
| 2003-02-06 | 775.00 |
| 2003-02-07 | 773.46 |
| 2003-02-10 | 761.52 |
| 2003-02-11 | 759.17 |
| 2003-02-12 | 770.78 |
| 2003-02-13 | 766.31 |
| 2003-02-14 | 776.01 |
| 2003-02-17 | . |
| 2003-02-18 | 783.46 |
| 2003-02-19 | 784.57 |
| 2003-02-20 | 777.72 |
| 2003-02-21 | 771.16 |
| 2003-02-24 | 775.30 |
| 2003-02-25 | 759.29 |
| 2003-02-26 | 750.61 |
| 2003-02-27 | 741.77 |
| 2003-02-28 | 747.00 |
| 2003-03-03 | 746.97 |
| 2003-03-04 | 751.18 |
| 2003-03-05 | 755.11 |
| 2003-03-06 | 748.65 |
| 2003-03-07 | 728.70 |
| 2003-03-10 | 721.05 |
| 2003-03-11 | 697.98 |
| 2003-03-12 | 708.55 |
| 2003-03-13 | 691.75 |
| 2003-03-14 | 692.24 |
| 2003-03-17 | 680.26 |
| 2003-03-18 | 680.63 |
| 2003-03-19 | 679.57 |
| 2003-03-20 | 697.11 |
| 2003-03-21 | 689.68 |
| 2003-03-24 | 718.16 |
| 2003-03-25 | 700.22 |
| 2003-03-26 | 703.83 |
| 2003-03-27 | 716.17 |
| 2003-03-28 | 713.23 |
| 2003-03-31 | 696.76 |
| 2003-04-01 | 690.57 |
| 2003-04-02 | 701.15 |
| 2003-04-03 | 688.44 |
| 2003-04-04 | 686.47 |
| 2003-04-07 | 698.53 |
| 2003-04-08 | 697.64 |
| 2003-04-09 | 693.16 |
| 2003-04-10 | 689.78 |
| 2003-04-11 | 665.64 |
| 2003-04-14 | 665.34 |
| 2003-04-15 | 674.02 |
| 2003-04-16 | 675.90 |
| 2003-04-17 | 685.40 |
| 2003-04-18 | . |
| 2003-04-21 | 693.64 |
| 2003-04-22 | 686.14 |
| 2003-04-23 | 687.67 |
| 2003-04-24 | 696.49 |
| 2003-04-25 | 687.37 |
| 2003-04-28 | 677.21 |
| 2003-04-29 | 678.14 |
| 2003-04-30 | 714.66 |
| 2003-05-01 | 728.54 |
| 2003-05-02 | 717.12 |
| 2003-05-05 | 718.82 |
| 2003-05-06 | 735.12 |
| 2003-05-07 | 738.89 |
| 2003-05-08 | 724.74 |
| 2003-05-09 | 734.55 |
| 2003-05-12 | 744.50 |
| 2003-05-13 | 752.39 |
| 2003-05-14 | 746.48 |
| 2003-05-15 | 739.39 |
| 2003-05-16 | 732.12 |
| 2003-05-19 | 719.10 |
| 2003-05-20 | 715.57 |
| 2003-05-21 | 712.25 |
| 2003-05-22 | 714.17 |
| 2003-05-23 | 717.15 |
| 2003-05-26 | . |
| 2003-05-27 | 713.22 |
| 2003-05-28 | 706.43 |
| 2003-05-29 | 715.06 |
| 2003-05-30 | 711.33 |
| 2003-06-02 | 736.58 |
| 2003-06-03 | 737.93 |
| 2003-06-04 | 731.61 |
| 2003-06-05 | 751.57 |
| 2003-06-06 | 754.61 |
| 2003-06-09 | 767.68 |
| 2003-06-10 | 764.30 |
| 2003-06-11 | 770.68 |
| 2003-06-12 | 779.51 |
| 2003-06-13 | 787.23 |
| 2003-06-16 | 775.10 |
| 2003-06-17 | 784.94 |
| 2003-06-18 | 781.55 |
| 2003-06-19 | 775.52 |
| 2003-06-20 | 779.32 |
| 2003-06-23 | 781.18 |
| 2003-06-24 | 764.97 |
| 2003-06-25 | 763.91 |
| 2003-06-26 | 751.27 |
| 2003-06-27 | 768.24 |
| 2003-06-30 | 774.52 |
| 2003-07-01 | 802.46 |
| 2003-07-02 | 854.23 |
| 2003-07-03 | 868.37 |
| 2003-07-04 | . |
| 2003-07-07 | 865.47 |
| 2003-07-08 | 881.15 |
| 2003-07-09 | 911.39 |
| 2003-07-10 | 915.56 |
| 2003-07-11 | 879.16 |
| 2003-07-14 | 886.17 |
| 2003-07-15 | 877.74 |
| 2003-07-16 | 876.12 |
| 2003-07-17 | 842.18 |
| 2003-07-18 | 842.43 |
| 2003-07-21 | 845.49 |
| 2003-07-22 | 833.08 |
| 2003-07-23 | 857.46 |
| 2003-07-24 | 859.95 |
| 2003-07-25 | 864.98 |
| 2003-07-28 | 866.65 |
| 2003-07-29 | 853.80 |
| 2003-07-30 | 838.46 |
| 2003-07-31 | 826.30 |
| 2003-08-01 | 829.62 |
| 2003-08-04 | 826.17 |
| 2003-08-05 | 824.20 |
| 2003-08-06 | 823.98 |
| 2003-08-07 | 820.47 |
| 2003-08-08 | 824.42 |
| 2003-08-11 | 846.59 |
| 2003-08-12 | 862.89 |
| 2003-08-13 | 877.21 |
| 2003-08-14 | 891.67 |
| 2003-08-15 | 889.12 |
| 2003-08-18 | 890.03 |
| 2003-08-19 | 900.18 |
| 2003-08-20 | 929.42 |
| 2003-08-21 | 936.06 |
| 2003-08-22 | 960.96 |
| 2003-08-25 | 957.13 |
| 2003-08-26 | 950.33 |
| 2003-08-27 | 946.54 |
| 2003-08-28 | 949.30 |
| 2003-08-29 | 963.19 |
| 2003-09-01 | . |
| 2003-09-02 | 1004.16 |
| 2003-09-03 | 1005.94 |
| 2003-09-04 | 988.24 |
| 2003-09-05 | 984.45 |
| 2003-09-08 | 990.65 |
| 2003-09-09 | 1001.52 |
| 2003-09-10 | 985.38 |
| 2003-09-11 | 952.88 |
| 2003-09-12 | 973.70 |
| 2003-09-15 | 972.71 |
| 2003-09-16 | 993.10 |
| 2003-09-17 | 1005.57 |
| 2003-09-18 | 1018.02 |
| 2003-09-19 | 1028.66 |
| 2003-09-22 | 1018.41 |
| 2003-09-23 | 1022.56 |
| 2003-09-24 | 1026.51 |
| 2003-09-25 | 1004.10 |
| 2003-09-26 | 990.96 |
| 2003-09-29 | 993.74 |
| 2003-09-30 | 996.04 |
| 2003-10-01 | 1016.09 |
| 2003-10-02 | 1055.43 |
| 2003-10-03 | 1088.39 |
| 2003-10-06 | 1088.62 |
| 2003-10-07 | 1113.98 |
| 2003-10-08 | 1095.43 |
| 2003-10-09 | 1104.12 |
| 2003-10-10 | 1130.72 |
| 2003-10-13 | 1126.83 |
| 2003-10-14 | 1164.00 |
| 2003-10-15 | 1151.00 |
| 2003-10-16 | 1179.06 |
| 2003-10-17 | 1164.83 |
| 2003-10-20 | 1169.26 |
| 2003-10-21 | 1160.02 |
| 2003-10-22 | 1141.48 |
| 2003-10-23 | 1071.13 |
| 2003-10-24 | 1089.94 |
| 2003-10-27 | 1115.16 |
| 2003-10-28 | 1121.72 |
| 2003-10-29 | 1140.17 |
| 2003-10-30 | 1128.28 |
| 2003-10-31 | 1096.32 |
| 2003-11-03 | 1083.75 |
| 2003-11-04 | 1110.44 |
| 2003-11-05 | 1083.81 |
| 2003-11-06 | 1052.14 |
| 2003-11-07 | 1077.17 |
| 2003-11-10 | 1074.65 |
| 2003-11-11 | 1043.64 |
| 2003-11-12 | 1035.80 |
| 2003-11-13 | 1053.49 |
| 2003-11-14 | 1031.43 |
| 2003-11-17 | 982.35 |
| 2003-11-18 | 982.92 |
| 2003-11-19 | 964.50 |
| 2003-11-20 | 985.44 |
| 2003-11-21 | 996.24 |
| 2003-11-24 | 992.45 |
| 2003-11-25 | 1004.25 |
| 2003-11-26 | 1019.44 |
| 2003-11-27 | . |
| 2003-11-28 | 1029.27 |
| 2003-12-01 | 1048.62 |
| 2003-12-02 | 1057.86 |
| 2003-12-03 | 1051.63 |
| 2003-12-04 | 1075.02 |
| 2003-12-05 | 1078.02 |
| 2003-12-08 | 1062.14 |
| 2003-12-09 | 1066.57 |
| 2003-12-10 | 1038.16 |
| 2003-12-11 | 1049.60 |
| 2003-12-12 | 1066.78 |
| 2003-12-15 | 1091.71 |
| 2003-12-16 | 1066.90 |
| 2003-12-17 | 1066.57 |
| 2003-12-18 | 1054.80 |
| 2003-12-19 | 1053.71 |
| 2003-12-22 | 1068.49 |
| 2003-12-23 | 1069.04 |
| 2003-12-24 | 1067.54 |
| 2003-12-25 | . |
| 2003-12-26 | 1073.56 |
| 2003-12-29 | 1088.06 |
| 2003-12-30 | 1104.19 |
| 2003-12-31 | 1101.77 |
| 2004-01-01 | . |
| 2004-01-02 | 1103.31 |
| 2004-01-05 | 1128.88 |
| 2004-01-06 | 1126.81 |
| 2004-01-07 | 1110.56 |
| 2004-01-08 | 1111.20 |
| 2004-01-09 | 1105.59 |
| 2004-01-12 | 1104.97 |
| 2004-01-13 | 1078.77 |
| 2004-01-14 | 1087.55 |
| 2004-01-15 | 1082.58 |
| 2004-01-16 | 1090.95 |
| 2004-01-19 | . |
| 2004-01-20 | 1117.57 |
| 2004-01-21 | 1114.37 |
| 2004-01-22 | 1131.48 |
| 2004-01-23 | 1136.79 |
| 2004-01-26 | 1133.37 |
| 2004-01-27 | 1145.86 |
| 2004-01-28 | 1143.21 |
| 2004-01-29 | 1126.83 |
| 2004-01-30 | 1114.90 |
| 2004-02-02 | 1134.63 |
| 2004-02-03 | 1142.58 |
| 2004-02-04 | 1129.29 |
| 2004-02-05 | 1115.18 |
| 2004-02-06 | 1114.23 |
| 2004-02-09 | 1120.71 |
| 2004-02-10 | 1118.81 |
| 2004-02-11 | 1118.81 |
| 2004-02-12 | 1121.90 |
| 2004-02-13 | 1127.50 |
| 2004-02-16 | . |
| 2004-02-17 | 1128.02 |
| 2004-02-18 | 1119.04 |
| 2004-02-19 | 1113.30 |
| 2004-02-20 | 1090.34 |
| 2004-02-23 | 1110.51 |
| 2004-02-24 | 1114.26 |
| 2004-02-25 | 1107.94 |
| 2004-02-26 | 1105.07 |
| 2004-02-27 | 1141.82 |
| 2004-03-01 | 1181.23 |
| 2004-03-02 | 1179.49 |
| 2004-03-03 | 1177.06 |
| 2004-03-04 | 1166.18 |
| 2004-03-05 | 1171.15 |
| 2004-03-08 | 1169.82 |
| 2004-03-09 | 1198.01 |
| 2004-03-10 | 1190.09 |
| 2004-03-11 | 1179.51 |
| 2004-03-12 | 1158.77 |
| 2004-03-15 | 1180.87 |
| 2004-03-16 | 1191.37 |
| 2004-03-17 | 1214.11 |
| 2004-03-18 | 1246.83 |
| 2004-03-19 | 1246.04 |
| 2004-03-22 | 1242.41 |
| 2004-03-23 | 1229.48 |
| 2004-03-24 | 1234.50 |
| 2004-03-25 | 1256.67 |
| 2004-03-26 | 1303.90 |
| 2004-03-29 | 1324.59 |
| 2004-03-30 | 1320.58 |
| 2004-03-31 | 1336.90 |
| 2004-04-01 | 1354.10 |
| 2004-04-02 | 1355.26 |
| 2004-04-05 | 1345.26 |
| 2004-04-06 | 1329.15 |
| 2004-04-07 | 1345.01 |
| 2004-04-08 | 1331.14 |
| 2004-04-09 | . |
| 2004-04-12 | 1330.32 |
| 2004-04-13 | 1323.82 |
| 2004-04-14 | 1300.38 |
| 2004-04-15 | 1267.59 |
| 2004-04-16 | 1266.03 |
| 2004-04-19 | 1248.24 |
| 2004-04-20 | 1278.67 |
| 2004-04-21 | 1273.96 |
| 2004-04-22 | 1258.18 |
| 2004-04-23 | 1269.80 |
| 2004-04-26 | 1285.09 |
| 2004-04-27 | 1271.75 |
| 2004-04-28 | 1266.16 |
| 2004-04-29 | 1263.46 |
| 2004-04-30 | 1241.38 |
| 2004-05-03 | 1240.88 |
| 2004-05-04 | 1247.03 |
| 2004-05-05 | 1260.92 |
| 2004-05-06 | 1237.87 |
| 2004-05-07 | 1187.01 |
| 2004-05-10 | 1108.13 |
| 2004-05-11 | 1102.38 |
| 2004-05-12 | 1148.14 |
| 2004-05-13 | 1118.29 |
| 2004-05-14 | 1112.64 |
| 2004-05-17 | 1061.63 |
| 2004-05-18 | 1070.71 |
| 2004-05-19 | 1128.13 |
| 2004-05-20 | 1110.88 |
| 2004-05-21 | 1134.85 |
| 2004-05-24 | 1128.63 |
| 2004-05-25 | 1114.81 |
| 2004-05-26 | 1152.84 |
| 2004-05-27 | 1157.19 |
| 2004-05-28 | 1182.13 |
| 2004-05-31 | . |
| 2004-06-01 | 1197.31 |
| 2004-06-02 | 1186.67 |
| 2004-06-03 | 1151.99 |
| 2004-06-04 | 1154.34 |
| 2004-06-07 | 1191.35 |
| 2004-06-08 | 1206.00 |
| 2004-06-09 | 1208.77 |
| 2004-06-10 | 1209.52 |
| 2004-06-11 | . |
| 2004-06-14 | 1179.16 |
| 2004-06-15 | 1187.43 |
| 2004-06-16 | 1197.14 |
| 2004-06-17 | 1209.76 |
| 2004-06-18 | 1195.55 |
| 2004-06-21 | 1212.67 |
| 2004-06-22 | 1203.12 |
| 2004-06-23 | 1197.25 |
| 2004-06-24 | 1217.91 |
| 2004-06-25 | 1212.00 |
| 2004-06-28 | 1215.80 |
| 2004-06-29 | 1215.47 |
| 2004-06-30 | 1208.70 |
| 2004-07-01 | 1220.88 |
| 2004-07-02 | 1199.34 |
| 2004-07-05 | . |
| 2004-07-06 | 1161.73 |
| 2004-07-07 | 1168.77 |
| 2004-07-08 | 1160.79 |
| 2004-07-09 | 1176.74 |
| 2004-07-12 | 1193.25 |
| 2004-07-13 | 1180.50 |
| 2004-07-14 | 1157.13 |
| 2004-07-15 | 1149.97 |
| 2004-07-16 | 1172.66 |
| 2004-07-19 | 1177.15 |
| 2004-07-20 | 1169.92 |
| 2004-07-21 | 1163.75 |
| 2004-07-22 | 1164.66 |
| 2004-07-23 | 1154.08 |
| 2004-07-26 | 1143.72 |
| 2004-07-27 | 1112.32 |
| 2004-07-28 | 1114.56 |
| 2004-07-29 | 1098.76 |
| 2004-07-30 | 1120.36 |
| 2004-08-02 | 1123.86 |
| 2004-08-03 | 1118.09 |
| 2004-08-04 | 1105.39 |
| 2004-08-05 | 1097.82 |
| 2004-08-06 | 1107.19 |
| 2004-08-09 | 1095.69 |
| 2004-08-10 | 1096.26 |
| 2004-08-11 | 1106.24 |
| 2004-08-12 | 1109.85 |
| 2004-08-13 | 1096.79 |
| 2004-08-16 | 1083.86 |
| 2004-08-17 | 1097.83 |
| 2004-08-18 | 1088.83 |
| 2004-08-19 | 1106.40 |
| 2004-08-20 | 1114.00 |
| 2004-08-23 | 1118.30 |
| 2004-08-24 | 1114.58 |
| 2004-08-25 | 1120.74 |
| 2004-08-26 | 1126.29 |
| 2004-08-27 | 1135.32 |
| 2004-08-30 | 1128.64 |
| 2004-08-31 | 1125.59 |
| 2004-09-01 | 1138.91 |
| 2004-09-02 | 1143.09 |
| 2004-09-03 | 1123.90 |
| 2004-09-06 | . |
| 2004-09-07 | 1137.78 |
| 2004-09-08 | 1142.72 |
| 2004-09-09 | 1124.71 |
| 2004-09-10 | 1126.43 |
| 2004-09-13 | 1121.51 |
| 2004-09-14 | 1124.20 |
| 2004-09-15 | 1107.59 |
| 2004-09-16 | 1098.38 |
| 2004-09-17 | 1096.54 |
| 2004-09-20 | 1098.64 |
| 2004-09-21 | 1086.77 |
| 2004-09-22 | 1076.50 |
| 2004-09-23 | 1079.47 |
| 2004-09-24 | 1063.82 |
| 2004-09-27 | 1067.93 |
| 2004-09-28 | 1059.02 |
| 2004-09-29 | 1069.64 |
| 2004-09-30 | 1095.03 |
| 2004-10-01 | 1113.32 |
| 2004-10-04 | 1124.77 |
| 2004-10-05 | 1128.36 |
| 2004-10-06 | 1132.84 |
| 2004-10-07 | 1125.67 |
| 2004-10-08 | 1140.89 |
| 2004-10-11 | 1146.38 |
| 2004-10-12 | 1124.90 |
| 2004-10-13 | 1118.41 |
| 2004-10-14 | 1103.59 |
| 2004-10-15 | 1109.51 |
| 2004-10-18 | 1104.44 |
| 2004-10-19 | 1116.34 |
| 2004-10-20 | 1103.80 |
| 2004-10-21 | 1100.81 |
| 2004-10-22 | 1104.52 |
| 2004-10-25 | 1095.38 |
| 2004-10-26 | 1094.35 |
| 2004-10-27 | 1099.84 |
| 2004-10-28 | 1114.67 |
| 2004-10-29 | 1116.98 |
| 2004-11-01 | 1116.29 |
| 2004-11-02 | 1129.95 |
| 2004-11-03 | 1130.91 |
| 2004-11-04 | 1125.26 |
| 2004-11-05 | 1137.61 |
| 2004-11-08 | 1123.59 |
| 2004-11-09 | 1122.67 |
| 2004-11-10 | 1108.98 |
| 2004-11-11 | 1102.22 |
| 2004-11-12 | 1133.65 |
| 2004-11-15 | 1145.65 |
| 2004-11-16 | 1137.25 |
| 2004-11-17 | 1143.32 |
| 2004-11-18 | 1139.18 |
| 2004-11-19 | 1159.33 |
| 2004-11-22 | 1135.46 |
| 2004-11-23 | 1131.95 |
| 2004-11-24 | 1143.32 |
| 2004-11-25 | . |
| 2004-11-26 | 1142.92 |
| 2004-11-29 | 1158.67 |
| 2004-11-30 | 1159.22 |
| 2004-12-01 | 1148.95 |
| 2004-12-02 | 1153.74 |
| 2004-12-03 | 1158.44 |
| 2004-12-06 | 1146.77 |
| 2004-12-07 | 1132.57 |
| 2004-12-08 | 1123.53 |
| 2004-12-09 | 1106.48 |
| 2004-12-10 | 1101.09 |
| 2004-12-13 | 1108.21 |
| 2004-12-14 | 1103.25 |
| 2004-12-15 | 1118.39 |
| 2004-12-16 | 1119.66 |
| 2004-12-17 | 1131.64 |
| 2004-12-20 | 1147.68 |
| 2004-12-21 | 1137.90 |
| 2004-12-22 | 1153.96 |
| 2004-12-23 | 1159.19 |
| 2004-12-24 | . |
| 2004-12-27 | 1170.78 |
| 2004-12-28 | 1177.05 |
| 2004-12-29 | 1173.11 |
| 2004-12-30 | 1198.71 |
| 2004-12-31 | 1205.32 |
| 2005-01-03 | 1200.58 |
| 2005-01-04 | 1187.84 |
| 2005-01-05 | 1180.26 |
| 2005-01-06 | 1169.91 |
| 2005-01-07 | 1173.44 |
| 2005-01-10 | 1177.65 |
| 2005-01-11 | 1196.35 |
| 2005-01-12 | 1201.24 |
| 2005-01-13 | 1189.65 |
| 2005-01-14 | 1193.20 |
| 2005-01-17 | . |
| 2005-01-18 | 1185.40 |
| 2005-01-19 | 1188.32 |
| 2005-01-20 | 1174.15 |
| 2005-01-21 | 1172.12 |
| 2005-01-24 | 1190.53 |
| 2005-01-25 | 1174.39 |
| 2005-01-26 | 1198.11 |
| 2005-01-27 | 1194.76 |
#2005-01-28|1190.25
#2005-01-31|1199.00
#2005-02-01|1190.72
#2005-02-02|1198.99
#2005-02-03|1182.96
#2005-02-04|1198.12
#2005-02-07|1204.39
#2005-02-08|1190.77
#2005-02-09|1196.84
#2005-02-10|1196.69
#2005-02-11|1195.67
#2005-02-14|1216.24
#2005-02-15|1223.87
#2005-02-16|1205.15
#2005-02-17|1206.84
#2005-02-18|1204.81
#2005-02-21| .
#2005-02-22|1222.17
#2005-02-23|1208.47
#2005-02-24|1202.53
#2005-02-25|1214.35
#2005-02-28|1231.43
#2005-03-01|1233.10
#2005-03-02|1230.87
#2005-03-03|1236.64
#2005-03-04|1247.23
#2005-03-07|1246.53
#2005-03-08|1246.38
#2005-03-09|1263.75
#2005-03-10|1257.23
#2005-03-11|1272.33
#2005-03-14|1257.77
#2005-03-15|1256.32
#2005-03-16|1294.92
#2005-03-17|1299.71
#2005-03-18|1351.25
#2005-03-21|1349.06
#2005-03-22|1317.91
#2005-03-23|1275.76
#2005-03-24|1272.26
#2005-03-25| .
#2005-03-28|1267.11
#2005-03-29|1238.62
#2005-03-30|1247.34
#2005-03-31|1257.65
#2005-04-01|1256.32
#2005-04-04|1235.13
#2005-04-05|1244.98
#2005-04-06|1248.07
#2005-04-07|1256.89
#2005-04-08|1260.58
#2005-04-11|1260.68
#2005-04-12|1238.88
#2005-04-13|1251.77
#2005-04-14|1228.47
#2005-04-15|1221.27
#2005-04-18|1177.31
#2005-04-19|1197.60
#2005-04-20|1200.34
#2005-04-21|1184.29
#2005-04-22|1219.31
#2005-04-25|1221.75
#2005-04-26|1214.98
#2005-04-27|1207.30
#2005-04-28|1209.80
#2005-04-29|1222.02
#2005-05-02|1217.53
#2005-05-03|1217.36
#2005-05-04|1227.46
#2005-05-05|1225.58
#2005-05-06|1241.90
#2005-05-09|1235.89
#2005-05-10|1226.13
#2005-05-11|1218.85
#2005-05-12|1203.91
#2005-05-13|1195.52
#2005-05-16|1179.21
#2005-05-17|1160.15
#2005-05-18|1152.92
#2005-05-19|1162.15
#2005-05-20|1151.23
#2005-05-23|1165.55
#2005-05-24|1172.42
#2005-05-25|1159.47
#2005-05-26|1154.36
#2005-05-27|1163.61
#2005-05-30| .
#2005-05-31|1177.98
#2005-06-01|1178.01
#2005-06-02|1167.21
#2005-06-03|1173.45
#2005-06-06|1181.37
#2005-06-07|1174.11
#2005-06-08|1174.68
#2005-06-09|1156.19
#2005-06-10|1168.41
#2005-06-13|1159.98
#2005-06-14|1160.12
#2005-06-15|1172.99
#2005-06-16|1178.15
#2005-06-17|1192.82
#2005-06-20|1186.62
#2005-06-21|1196.20
#2005-06-22|1198.25
#2005-06-23|1197.39
#2005-06-24|1197.33
#2005-06-27|1184.87
#2005-06-28|1188.51
#2005-06-29|1184.12
#2005-06-30|1181.12
#2005-07-01|1179.24
#2005-07-04| .
#2005-07-05|1181.55
#2005-07-06|1178.49
#2005-07-07|1167.55
#2005-07-08|1170.29
#2005-07-11|1185.52
#2005-07-12|1201.88
#2005-07-13|1182.20
#2005-07-14|1182.58
#2005-07-15|1185.63
#2005-07-18|1190.94
#2005-07-19|1179.66
#2005-07-20|1165.14
#2005-07-21|1192.66
#2005-07-22|1178.30
#2005-07-25|1179.55
#2005-07-26|1165.85
#2005-07-27|1170.63
#2005-07-28|1169.76
#2005-07-29|1166.75
#2005-08-01|1157.14
#2005-08-02|1157.94
#2005-08-03|1160.07
#2005-08-04|1150.90
#2005-08-05|1135.72
#2005-08-08|1138.69
#2005-08-09|1146.46
#2005-08-10|1177.89
#2005-08-11|1195.45
#2005-08-12|1200.51
#2005-08-15|1201.26
#2005-08-16|1207.74
#2005-08-17|1200.33
#2005-08-18|1198.31
#2005-08-19|1190.70
#2005-08-22|1210.29
#2005-08-23|1212.06
#2005-08-24|1213.32
#2005-08-25|1210.67
#2005-08-26|1229.60
#2005-08-29|1210.75
#2005-08-30|1209.20
#2005-08-31|1212.20
#2005-09-01|1227.85
#2005-09-02|1237.94
#2005-09-05| .
#2005-09-06|1233.82
#2005-09-07|1232.76
#2005-09-08|1225.91
#2005-09-09|1246.95
#2005-09-12|1254.21
#2005-09-13|1240.11
#2005-09-14|1255.06
#2005-09-15|1271.84
#2005-09-16|1257.75
#2005-09-19|1258.55
#2005-09-20|1264.91
#2005-09-21|1270.76
#2005-09-22|1258.40
#2005-09-23|1251.33
#2005-09-26|1259.28
#2005-09-27|1244.62
#2005-09-28|1259.32
#2005-09-29|1267.66
#2005-09-30|1265.77
#2005-10-03|1252.27
#2005-10-04|1270.68
#2005-10-05|1273.09
#2005-10-06|1261.03
#2005-10-07|1256.91
#2005-10-10|1251.85
#2005-10-11|1266.61
#2005-10-12|1283.42
#2005-10-13|1282.70
#2005-10-14|1296.48
#2005-10-17|1288.97
#2005-10-18|1245.77
#2005-10-19|1244.55
#2005-10-20|1261.13
#2005-10-21|1260.15
#2005-10-24|1250.95
#2005-10-25|1263.26
#2005-10-26|1266.51
#2005-10-27|1271.73
#2005-10-28|1270.59
#2005-10-31|1276.76
#2005-11-01|1285.83
#2005-11-02|1283.20
#2005-11-03|1279.91
#2005-11-04|1269.50
#2005-11-07|1272.14
#2005-11-08|1261.47
#2005-11-09|1262.55
#2005-11-10|1260.90
#2005-11-11|1263.61
#2005-11-14|1254.35
#2005-11-15|1250.29
#2005-11-16|1255.18
#2005-11-17|1274.93
#2005-11-18|1292.21
#2005-11-21|1300.07
#2005-11-22|1294.65
#2005-11-23|1300.43
#2005-11-24| .
#2005-11-25|1289.12
#2005-11-28|1309.98
#2005-11-29|1304.82
#2005-11-30|1302.27
#2005-12-01|1312.22
#2005-12-02|1323.14
#2005-12-05|1324.59
#2005-12-06|1308.92
#2005-12-07|1320.65
#2005-12-08|1297.57
#2005-12-09|1321.95
#2005-12-12|1340.73
#2005-12-13|1349.08
#2005-12-14|1377.34
#2005-12-15|1383.64
#2005-12-16|1376.69
#2005-12-19|1399.10
#2005-12-20|1410.07
#2005-12-21|1425.77
#2005-12-22|1434.00
#2005-12-23|1437.88
#2005-12-26| .
#2005-12-27|1438.57
#2005-12-28|1454.05
#2005-12-29|1458.07
#2005-12-30|1438.08
#2006-01-02| .
#2006-01-03|1455.15
#2006-01-04|1477.10
#2006-01-05|1496.89
#2006-01-06|1506.31
#2006-01-09|1510.53
#2006-01-10|1512.63
#2006-01-11|1517.31
#2006-01-12|1559.41
#2006-01-13|1554.62
#2006-01-16| .
#2006-01-17|1473.11
#2006-01-18|1424.04
#2006-01-19|1481.69
#2006-01-20|1455.55
#2006-01-23|1433.32
#2006-01-24|1460.37
#2006-01-25|1446.95
#2006-01-26|1457.88
#2006-01-27|1489.43
#2006-01-30|1483.06
#2006-01-31|1484.46
#2006-02-01|1465.18
#2006-02-02|1456.43
#2006-02-03|1441.55
#2006-02-06|1450.51
#2006-02-07|1470.82
#2006-02-08|1437.43
#2006-02-09|1449.67
#2006-02-10|1457.02
#2006-02-13|1400.93
#2006-02-14|1401.38
#2006-02-15|1397.39
#2006-02-16|1392.75
#2006-02-17|1364.74
#2006-02-20| .
#2006-02-21|1374.81
#2006-02-22|1380.37
#2006-02-23|1429.32
#2006-02-24|1427.20
#2006-02-27|1433.94
#2006-02-28|1444.56
#2006-03-01|1427.83
#2006-03-02|1410.68
#2006-03-03|1382.43
#2006-03-06|1393.97
#2006-03-07|1370.00
#2006-03-08|1357.68
#2006-03-09|1391.79
#2006-03-10|1382.99
#2006-03-13|1413.54
#2006-03-14|1427.36
#2006-03-15|1435.54
#2006-03-16|1423.94
#2006-03-17|1462.24
#2006-03-20|1482.42
#2006-03-21|1472.79
#2006-03-22|1468.61
#2006-03-23|1453.42
#2006-03-24|1456.49
#2006-03-27|1469.59
#2006-03-28|1475.48
#2006-03-29|1487.51
#2006-03-30|1511.04
#2006-03-31|1494.94
#2006-04-03|1507.92
#2006-04-04|1496.23
#2006-04-05|1486.62
#2006-04-06|1503.54
#2006-04-07|1497.94
#2006-04-10|1483.95
#2006-04-11|1475.76
#2006-04-12|1459.88
#2006-04-13|1462.58
#2006-04-14| .
#2006-04-17|1437.75
#2006-04-18|1455.21
#2006-04-19|1459.63
#2006-04-20|1440.23
#2006-04-21|1442.51
#2006-04-24|1436.26
#2006-04-25|1466.60
#2006-04-26|1464.93
#2006-04-27|1477.70
#2006-04-28|1461.42
#2006-05-01|1481.65
#2006-05-02|1486.58
#2006-05-03|1481.08
#2006-05-04|1482.19
#2006-05-05|1497.96
#2006-05-08|1515.71
#2006-05-09|1513.88
#2006-05-10|1500.13
#2006-05-11|1468.09
#2006-05-12|1456.11
#2006-05-15|1459.75
#2006-05-16|1436.60
#2006-05-17|1445.08
#2006-05-18|1409.31
#2006-05-19|1391.29
#2006-05-22|1368.54
#2006-05-23|1362.66
#2006-05-24|1364.66
#2006-05-25|1356.06
#2006-05-26|1350.00
#2006-05-29| .
#2006-05-30|1338.76
#2006-05-31|1314.85
#2006-06-01|1306.01
#2006-06-02|1327.37
#2006-06-05|1323.53
#2006-06-06|1277.78
#2006-06-07|1258.38
#2006-06-08|1220.20
#2006-06-09|1251.23
#2006-06-12|1261.19
#2006-06-13|1210.14
#2006-06-14|1236.29
#2006-06-15|1251.35
#2006-06-16|1270.34
#2006-06-19|1267.45
#2006-06-20|1254.09
#2006-06-21|1246.22
#2006-06-22|1258.86
#2006-06-23|1249.18
#2006-06-26|1237.39
#2006-06-27|1243.63
#2006-06-28|1220.83
#2006-06-29|1230.90
#2006-06-30|1269.23
#2006-07-03|1265.50
#2006-07-04| .
#2006-07-05|1255.35
#2006-07-06|1254.13
#2006-07-07|1261.35
#2006-07-10|1272.20
#2006-07-11|1259.74
#2006-07-12|1227.64
#2006-07-13|1223.20
#2006-07-14|1198.80
#2006-07-17|1190.61
#2006-07-18|1147.75
#2006-07-19|1140.44
#2006-07-20|1190.13
#2006-07-21|1182.75
#2006-07-24|1178.16
#2006-07-25|1180.36
#2006-07-26|1167.84
#2006-07-27|1194.59
#2006-07-28|1216.73
#2006-07-31|1243.27
#2006-08-01|1238.25
#2006-08-02|1250.53
#2006-08-03|1244.85
#2006-08-04|1254.28
#2006-08-07|1226.59
#2006-08-08|1236.41
#2006-08-09|1252.18
#2006-08-10|1247.45
#2006-08-11|1239.06
#2006-08-14|1257.20
#2006-08-15|1262.23
#2006-08-16|1290.95
#2006-08-17|1293.99
#2006-08-18|1290.56
#2006-08-21|1275.83
#2006-08-22|1270.60
#2006-08-23|1257.16
#2006-08-24|1247.90
#2006-08-25|1238.46
#2006-08-28|1218.47
#2006-08-29|1229.20
#2006-08-30|1221.96
#2006-08-31|1237.52
#2006-09-01|1231.34
#2006-09-04| .
#2006-09-05|1277.54
#2006-09-06|1267.07
#2006-09-07|1240.76
#2006-09-08|1238.22
#2006-09-11|1216.13
#2006-09-12|1208.36
#2006-09-13|1202.04
#2006-09-14|1215.25
#2006-09-15|1206.98
#2006-09-18|1202.69
#2006-09-19|1214.98
#2006-09-20|1203.02
#2006-09-21|1207.14
#2006-09-22|1199.96
#2006-09-25|1198.83
#2006-09-26|1194.59
#2006-09-27|1224.47
#2006-09-28|1227.36
#2006-09-29|1231.89
#2006-10-02|1237.81
#2006-10-03|1229.78
#2006-10-04|1212.94
#2006-10-05|1233.08
#2006-10-06|1204.87
#2006-10-09|1203.25
#2006-10-10|1181.35
#2006-10-11|1162.06
#2006-10-12|1161.75
#2006-10-13|1171.52
#2006-10-16|1190.93
#2006-10-17|1186.79
#2006-10-18|1187.99
#2006-10-19|1192.24
#2006-10-20|1185.28
#2006-10-23|1195.68
#2006-10-24|1196.79
#2006-10-25|1188.08
#2006-10-26|1196.10
#2006-10-27|1197.80
#2006-10-30|1184.00
#2006-10-31|1188.70
#2006-11-01|1187.39
#2006-11-02|1182.58
#2006-11-03|1172.96
#2006-11-06|1164.69
#2006-11-07|1176.22
#2006-11-08|1153.74
#2006-11-09|1144.07
#2006-11-10|1146.78
#2006-11-13|1135.96
#2006-11-14|1154.70
#2006-11-15|1137.40
#2006-11-16|1145.49
#2006-11-17|1145.73
#2006-11-20|1115.72
#2006-11-21|1120.90
#2006-11-22|1147.24
#2006-11-23| .
#2006-11-24|1147.55
#2006-11-27|1163.22
#2006-11-28|1170.19
#2006-11-29|1185.07
#2006-11-30|1201.11
#2006-12-01|1207.93
#2006-12-04|1204.38
#2006-12-05|1207.81
#2006-12-06|1212.14
#2006-12-07|1213.82
#2006-12-08|1212.71
#2006-12-11|1194.27
#2006-12-12|1187.04
#2006-12-13|1191.77
#2006-12-14|1202.36
#2006-12-15|1213.58
#2006-12-18|1217.63
#2006-12-19|1202.40
#2006-12-20|1228.03
#2006-12-21|1241.74
#2006-12-22|1242.83
#2006-12-25| .
#2006-12-26|1242.76
#2006-12-27|1246.70
#2006-12-28|1251.14
#2006-12-29|1253.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1251.28
#2007-01-04|1268.55
#2007-01-05|1262.28
#2007-01-08|1263.77
#2007-01-09|1267.73
#2007-01-10|1250.27
#2007-01-11|1236.02
#2007-01-12|1260.44
#2007-01-15| .
#2007-01-16|1276.65
#2007-01-17|1280.28
#2007-01-18|1285.71
#2007-01-19|1282.26
#2007-01-22|1279.07
#2007-01-23|1274.30
#2007-01-24|1277.14
#2007-01-25|1266.42
#2007-01-26|1264.28
#2007-01-29|1264.41
#2007-01-30|1263.59
#2007-01-31|1262.83
#2007-02-01|1277.36
#2007-02-02|1278.77
#2007-02-05|1277.07
#2007-02-06|1283.26
#2007-02-07|1274.08
#2007-02-08|1257.62
#2007-02-09|1257.44
#2007-02-12|1256.30
#2007-02-13|1249.32
#2007-02-14|1243.65
#2007-02-15|1263.25
#2007-02-16|1263.85
#2007-02-19| .
#2007-02-20|1259.11
#2007-02-21|1240.28
#2007-02-22|1247.40
#2007-02-23|1263.49
#2007-02-26|1262.22
#2007-02-27|1274.26
#2007-02-28|1247.80
#2007-03-01|1260.58
#2007-03-02|1255.13
#2007-03-05|1229.79
#2007-03-06|1245.43
#2007-03-07|1240.29
#2007-03-08|1251.53
#2007-03-09|1247.34
#2007-03-12|1267.49
#2007-03-13|1259.29
#2007-03-14|1237.97
#2007-03-15|1234.99
#2007-03-16|1233.59
#2007-03-19|1241.53
#2007-03-20|1262.45
#2007-03-21|1257.04
#2007-03-22|1276.97
#2007-03-23|1279.91
#2007-03-26|1282.98
#2007-03-27|1267.57
#2007-03-28|1283.58
#2007-03-29|1260.84
#2007-03-30|1269.29
#2007-04-02|1257.98
#2007-04-03|1248.00
#2007-04-04|1263.53
#2007-04-05|1268.72
#2007-04-06| .
#2007-04-09|1267.05
#2007-04-10|1270.18
#2007-04-11|1268.20
#2007-04-12|1264.82
#2007-04-13|1245.45
#2007-04-16|1265.01
#2007-04-17|1263.33
#2007-04-18|1281.66
#2007-04-19|1269.54
#2007-04-20|1278.65
#2007-04-23|1277.95
#2007-04-24|1288.37
#2007-04-25|1278.05
#2007-04-26|1266.66
#2007-04-27|1260.36
#2007-04-30|1259.89
#2007-05-01|1254.60
#2007-05-02|1252.53
#2007-05-03|1250.24
#2007-05-04|1251.39
#2007-05-07|1262.70
#2007-05-08|1264.37
#2007-05-09|1267.41
#2007-05-10|1249.17
#2007-05-11|1241.69
#2007-05-14|1233.97
#2007-05-15|1217.86
#2007-05-16|1208.33
#2007-05-17|1207.85
#2007-05-18|1182.47
#2007-05-21|1176.20
#2007-05-22|1187.21
#2007-05-23|1191.30
#2007-05-24|1185.99
#2007-05-25|1167.36
#2007-05-28| .
#2007-05-29|1170.52
#2007-05-30|1171.42
#2007-05-31|1179.68
#2007-06-01|1178.65
#2007-06-04|1186.66
#2007-06-05|1195.25
#2007-06-06|1190.08
#2007-06-07|1189.52
#2007-06-08|1174.06
#2007-06-11|1176.99
#2007-06-12|1167.14
#2007-06-13|1159.56
#2007-06-14|1174.09
#2007-06-15|1174.28
#2007-06-18|1181.28
#2007-06-19|1179.85
#2007-06-20|1178.78
#2007-06-21|1178.67
#2007-06-22|1166.37
#2007-06-25|1160.88
#2007-06-26|1162.00
#2007-06-27|1173.26
#2007-06-28|1180.98
#2007-06-29|1190.95
#2007-07-02|1189.69
#2007-07-03|1191.55
#2007-07-04| .
#2007-07-05|1193.42
#2007-07-06|1176.27
#2007-07-09|1184.49
#2007-07-10|1198.61
#2007-07-11|1187.53
#2007-07-12|1182.84
#2007-07-13|1197.25
#2007-07-16|1198.92
#2007-07-17|1186.83
#2007-07-18|1172.34
#2007-07-19|1170.40
#2007-07-20|1178.96
#2007-07-23|1162.66
#2007-07-24|1177.02
#2007-07-25|1171.31
#2007-07-26|1164.69
#2007-07-27|1154.61
#2007-07-30|1154.73
#2007-07-31|1150.65
#2007-08-01|1138.98
#2007-08-02|1144.59
#2007-08-03|1136.73
#2007-08-06|1153.40
#2007-08-07|1159.37
#2007-08-08|1153.60
#2007-08-09|1170.45
#2007-08-10|1160.66
#2007-08-13|1151.36
#2007-08-14|1154.01
#2007-08-15|1143.00
#2007-08-16|1165.03
#2007-08-17|1148.05
#2007-08-20|1137.04
#2007-08-21|1153.08
#2007-08-22|1151.11
#2007-08-23|1149.23
#2007-08-24|1144.52
#2007-08-27|1138.50
#2007-08-28|1152.44
#2007-08-29|1138.44
#2007-08-30|1144.56
#2007-08-31|1160.95
#2007-09-03| .
#2007-09-04|1147.25
#2007-09-05|1135.91
#2007-09-06|1139.96
#2007-09-07|1150.58
#2007-09-10|1135.76
#2007-09-11|1122.23
#2007-09-12|1122.52
#2007-09-13|1103.21
#2007-09-14|1118.75
#2007-09-17|1119.24
#2007-09-18|1094.18
#2007-09-19|1111.40
#2007-09-20|1126.87
#2007-09-21|1110.87
#2007-09-24|1115.12
#2007-09-25|1122.87
#2007-09-26|1118.73
#2007-09-27|1145.68
#2007-09-28|1148.54
#2007-10-01|1141.38
#2007-10-02|1149.47
#2007-10-03|1147.79
#2007-10-04|1141.30
#2007-10-05|1147.45
#2007-10-08|1138.86
#2007-10-09|1142.35
#2007-10-10|1146.20
#2007-10-11|1149.66
#2007-10-12|1152.53
#2007-10-15|1155.85
#2007-10-16|1146.42
#2007-10-17|1132.84
#2007-10-18|1154.88
#2007-10-19|1143.51
#2007-10-22|1143.54
#2007-10-23|1142.97
#2007-10-24|1138.34
#2007-10-25|1140.16
#2007-10-26|1154.82
#2007-10-29|1154.04
#2007-10-30|1148.58
#2007-10-31|1155.22
#2007-11-01|1161.35
#2007-11-02|1142.10
#2007-11-05|1140.58
#2007-11-06|1152.23
#2007-11-07|1136.52
#2007-11-08|1113.83
#2007-11-09|1121.80
#2007-11-12|1131.81
#2007-11-13|1117.34
#2007-11-14|1132.51
#2007-11-15|1115.15
#2007-11-16|1112.07
#2007-11-19|1101.00
#2007-11-20|1097.92
#2007-11-21|1111.10
#2007-11-22| .
#2007-11-23|1117.16
#2007-11-26|1113.89
#2007-11-27|1118.61
#2007-11-28|1106.25
#2007-11-29|1134.99
#2007-11-30|1119.88
#2007-12-03|1135.94
#2007-12-04|1150.06
#2007-12-05|1154.27
#2007-12-06|1158.75
#2007-12-07|1157.16
#2007-12-10|1157.01
#2007-12-11|1163.93
#2007-12-12|1161.04
#2007-12-13|1134.46
#2007-12-14|1117.65
#2007-12-17|1097.97
#2007-12-18|1106.09
#2007-12-19|1095.08
#2007-12-20|1093.41
#2007-12-21|1105.02
#2007-12-24|1100.48
#2007-12-25| .
#2007-12-26|1114.85
#2007-12-27|1106.62
#2007-12-28|1105.61
#2007-12-31|1119.46
#2008-01-01| .
#2008-01-02|1139.46
#2008-01-03|1141.95
#2008-01-04|1110.21
#2008-01-07|1110.43
#2008-01-08|1100.62
#2008-01-09|1105.76
#2008-01-10|1096.36
#2008-01-11|1083.97
#2008-01-14|1094.10
#2008-01-15|1092.56
#2008-01-16|1065.10
#2008-01-17|1075.02
#2008-01-18|1074.75
#2008-01-21| .
#2008-01-22| 982.70
#2008-01-23|1012.80
#2008-01-24|1017.82
#2008-01-25|1037.16
#2008-01-28|1028.27
#2008-01-29|1050.67
#2008-01-30|1039.97
#2008-01-31|1085.20
#2008-02-01|1070.17
#2008-02-04|1083.70
#2008-02-05|1074.37
#2008-02-06|1021.30
#2008-02-07|1032.06
#2008-02-08|1020.38
#2008-02-11|1027.02
#2008-02-12|1020.36
#2008-02-13|1015.20
#2008-02-14|1059.11
#2008-02-15|1075.33
#2008-02-18| .
#2008-02-19|1092.28
#2008-02-20|1068.53
#2008-02-21|1099.61
#2008-02-22|1100.27
#2008-02-25|1109.25
#2008-02-26|1090.77
#2008-02-27|1114.09
#2008-02-28|1115.24
#2008-02-29|1118.16
#2008-03-03|1101.48
#2008-03-04|1115.46
#2008-03-05|1111.31
#2008-03-06|1131.90
#2008-03-07|1130.41
#2008-03-10|1125.23
#2008-03-11|1107.32
#2008-03-12|1123.71
#2008-03-13|1114.76
#2008-03-14|1104.68
#2008-03-17|1118.29
#2008-03-18|1107.38
#2008-03-19|1112.35
#2008-03-20|1118.71
#2008-03-21| .
#2008-03-24|1122.33
#2008-03-25|1135.04
#2008-03-26|1159.69
#2008-03-27|1160.50
#2008-03-28|1164.57
#2008-03-31|1144.93
#2008-04-01|1133.85
#2008-04-02|1137.89
#2008-04-03|1150.65
#2008-04-04|1165.74
#2008-04-07|1155.73
#2008-04-08|1140.11
#2008-04-09|1141.34
#2008-04-10|1140.90
#2008-04-11|1162.75
#2008-04-14|1138.88
#2008-04-15|1127.99
#2008-04-16|1145.95
#2008-04-17|1143.59
#2008-04-18|1124.24
#2008-04-21|1135.69
#2008-04-22|1136.51
#2008-04-23|1136.46
#2008-04-24|1120.46
#2008-04-25|1131.35
#2008-04-28|1125.41
#2008-04-29|1137.61
#2008-04-30|1122.49
#2008-05-01|1115.04
#2008-05-02|1114.17
#2008-05-05|1115.65
#2008-05-06|1123.56
#2008-05-07|1114.52
#2008-05-08|1131.25
#2008-05-09|1124.00
#2008-05-12|1107.29
#2008-05-13|1110.38
#2008-05-14|1107.17
#2008-05-15|1130.94
#2008-05-16|1128.37
#2008-05-19|1126.08
#2008-05-20|1125.77
#2008-05-21|1124.20
#2008-05-22|1120.76
#2008-05-23|1127.94
#2008-05-26| .
#2008-05-27|1116.20
#2008-05-28|1093.61
#2008-05-29|1110.03
#2008-05-30|1125.39
#2008-06-02|1146.20
#2008-06-03|1112.89
#2008-06-04|1120.68
#2008-06-05|1107.73
#2008-06-06|1119.76
#2008-06-09|1091.92
#2008-06-10|1067.75
#2008-06-11|1072.64
#2008-06-12|1053.26
#2008-06-13|1049.85
#2008-06-16|1057.10
#2008-06-17|1059.93
#2008-06-18|1058.75
#2008-06-19|1039.80
#2008-06-20|1038.99
#2008-06-23|1029.88
#2008-06-24|1034.51
#2008-06-25|1035.70
#2008-06-26|1042.89
#2008-06-27|1041.80
#2008-06-30|1045.38
#2008-07-01|1051.48
#2008-07-02|1031.67
#2008-07-03|1029.94
#2008-07-04| .
#2008-07-07|1024.58
#2008-07-08|1016.84
#2008-07-09|1001.18
#2008-07-10|1003.59
#2008-07-11|1002.67
#2008-07-14| 988.40
#2008-07-15| 994.44
#2008-07-16| 994.98
#2008-07-17| 992.54
#2008-07-18| 975.69
#2008-07-21| 974.59
#2008-07-22| 988.19
#2008-07-23| 986.88
#2008-07-24|1011.54
#2008-07-25| 997.86
#2008-07-28|1008.97
#2008-07-29| 990.23
#2008-07-30|1007.64
#2008-07-31|1014.82
#2008-08-01| 995.62
#2008-08-04| 992.98
#2008-08-05|1002.29
#2008-08-06|1002.28
#2008-08-07| 987.34
#2008-08-08| 975.37
#2008-08-11| 984.67
#2008-08-12| 971.87
#2008-08-13| 957.48
#2008-08-14| 944.23
#2008-08-15| 946.36
#2008-08-18| 963.29
#2008-08-19| 950.64
#2008-08-20| 951.70
#2008-08-21| 961.42
#2008-08-22| 944.95
#2008-08-25| 955.66
#2008-08-26| 950.53
#2008-08-27| 946.85
#2008-08-28| 954.27
#2008-08-29| 983.42
#2008-09-01| .
#2008-09-02| 958.70
#2008-09-03| 972.54
#2008-09-04| 965.74
#2008-09-05| 956.75
#2008-09-08| 962.07
#2008-09-09| 957.12
#2008-09-10| 952.64
#2008-09-11| 947.83
#2008-09-12| 942.13
#2008-09-15| 951.09
#2008-09-16| 943.58
#2008-09-17| 943.37
#2008-09-18| 932.10
#2008-09-19| 929.94
#2008-09-22| 939.88
#2008-09-23| 949.21
#2008-09-24| 964.95
#2008-09-25| 959.17
#2008-09-26| 958.84
#2008-09-29| 957.21
#2008-09-30| 918.95
#2008-10-01| 934.47
#2008-10-02| 941.24
#2008-10-03| 906.52
#2008-10-06| 908.32
#2008-10-07| 869.84
#2008-10-08| 814.93
#2008-10-09| 811.21
#2008-10-10| 739.37
#2008-10-13| 731.78
#2008-10-14| 808.64
#2008-10-15| 826.15
#2008-10-16| 772.40
#2008-10-17| 801.90
#2008-10-20| 817.06
#2008-10-21| 834.54
#2008-10-22| 796.27
#2008-10-23| 797.77
#2008-10-24| 777.13
#2008-10-27| 741.04
#2008-10-28| 755.01
#2008-10-29| 792.46
#2008-10-30| 833.42
#2008-10-31| 819.06
#2008-11-03| 814.13
#2008-11-04| 839.13
#2008-11-05| 881.42
#2008-11-06| 847.47
#2008-11-07| 827.37
#2008-11-10| 859.56
#2008-11-11| 850.80
#2008-11-12| 868.11
#2008-11-13| 823.61
#2008-11-14| 848.79
#2008-11-17| 838.01
#2008-11-18| 823.13
#2008-11-19| 838.40
#2008-11-20| 814.08
#2008-11-21| 817.77
#2008-11-24| 805.51
#2008-11-25| 856.78
#2008-11-26| 847.81
#2008-11-27| .
#2008-11-28| 849.85
#2008-12-01| 847.17
#2008-12-02| 805.52
#2008-12-03| 823.72
#2008-12-04| 816.94
#2008-12-05| 830.43
#2008-12-08| 839.55
#2008-12-09| 853.91
#2008-12-10| 858.28
#2008-12-11| 872.48
#2008-12-12| 848.15
#2008-12-15| 885.83
#2008-12-16| 873.22
#2008-12-17| 891.36
#2008-12-18| 893.86
#2008-12-19| 877.56
#2008-12-22| 885.57
#2008-12-23| 883.76
#2008-12-24| 866.38
#2008-12-25| .
#2008-12-26| 889.59
#2008-12-29| 898.85
#2008-12-30| 911.76
#2008-12-31| 907.03
#2009-01-01| .
#2009-01-02| 903.79
#2009-01-05| 878.00
#2009-01-06| 866.53
#2009-01-07| 867.75
#2009-01-08| 866.98
#2009-01-09| 868.16
#2009-01-12| 877.94
#2009-01-13| 845.57
#2009-01-14| 855.11
#2009-01-15| 828.71
#2009-01-16| 826.16
#2009-01-19| .
#2009-01-20| 816.33
#2009-01-21| 829.26
#2009-01-22| 835.78
#2009-01-23| 819.22
#2009-01-26| 814.18
#2009-01-27| 837.10
#2009-01-28| 837.62
#2009-01-29| 831.68
#2009-01-30| 831.25
#2009-02-02| 813.81
#2009-02-03| 808.30
#2009-02-04| 820.93
#2009-02-05| 808.66
#2009-02-06| 795.80
#2009-02-09| 773.54
#2009-02-10| 788.19
#2009-02-11| 795.96
#2009-02-12| 765.81
#2009-02-13| 767.86
#2009-02-16| .
#2009-02-17| 769.16
#2009-02-18| 753.19
#2009-02-19| 748.06
#2009-02-20| 735.01
#2009-02-23| 730.06
#2009-02-24| 702.03
#2009-02-25| 716.39
#2009-02-26| 712.90
#2009-02-27| 731.98
#2009-03-02| 716.63
#2009-03-03| 696.83
#2009-03-04| 695.24
#2009-03-05| 709.32
#2009-03-06| 699.53
#2009-03-09| 678.29
#2009-03-10| 674.84
#2009-03-11| 691.29
#2009-03-12| 674.11
#2009-03-13| 695.39
#2009-03-16| 713.54
#2009-03-17| 707.70
#2009-03-18| 708.35
#2009-03-19| 755.42
#2009-03-20| 737.09
#2009-03-23| 746.29
#2009-03-24| 756.30
#2009-03-25| 772.93
#2009-03-26| 774.87
#2009-03-27| 772.19
#2009-03-30| 759.68
#2009-03-31| 729.18
#2009-04-01| 742.61
#2009-04-02| 755.93
#2009-04-03| 747.90
#2009-04-06| 735.99
#2009-04-07| 745.04
#2009-04-08| 744.95
#2009-04-09| 757.80
#2009-04-10| .
#2009-04-13| 757.64
#2009-04-14| 769.63
#2009-04-15| 770.44
#2009-04-16| 775.79
#2009-04-17| 780.15
#2009-04-20| 782.45
#2009-04-21| 769.88
#2009-04-22| 774.73
#2009-04-23| 784.07
#2009-04-24| 781.28
#2009-04-27| 793.15
#2009-04-28| 784.86
#2009-04-29| 781.66
#2009-04-30| 789.78
#2009-05-01| 776.81
#2009-05-04| 776.34
#2009-05-05| 780.46
#2009-05-06| 781.65
#2009-05-07| 797.95
#2009-05-08| 812.90
#2009-05-11| 819.47
#2009-05-12| 814.47
#2009-05-13| 832.81
#2009-05-14| 824.70
#2009-05-15| 840.43
#2009-05-18| 831.87
#2009-05-19| 844.74
#2009-05-20| 863.28
#2009-05-21| 859.62
#2009-05-22| 856.57
#2009-05-25| .
#2009-05-26| 866.26
#2009-05-27| 879.24
#2009-05-28| 863.23
#2009-05-29| 876.30
#2009-06-01| 885.78
#2009-06-02| 896.24
#2009-06-03| 897.22
#2009-06-04| 882.99
#2009-06-05| 861.59
#2009-06-08| 863.08
#2009-06-09| 876.95
#2009-06-10| 884.52
#2009-06-11| 899.74
#2009-06-12| 912.85
#2009-06-15| 925.88
#2009-06-16| 908.25
#2009-06-17| 930.32
#2009-06-18| 921.59
#2009-06-19| 925.75
#2009-06-22| 933.91
#2009-06-23| 928.54
#2009-06-24| 932.49
#2009-06-25| 932.17
#2009-06-26| 948.20
#2009-06-29| 942.81
#2009-06-30| 954.83
#2009-07-01| 949.23
#2009-07-02| 946.14
#2009-07-03| .
#2009-07-06| 953.91
#2009-07-07| 962.06
#2009-07-08| 945.27
#2009-07-09| 937.76
#2009-07-10| 947.25
#2009-07-13| 917.09
#2009-07-14| 923.36
#2009-07-15| 914.15
#2009-07-16| 912.57
#2009-07-17| 920.63
#2009-07-20| 916.10
#2009-07-21| 957.20
#2009-07-22| 970.01
#2009-07-23| 960.36
#2009-07-24| 968.23
#2009-07-27| 973.22
#2009-07-28| 983.06
#2009-07-29| 986.61
#2009-07-30| 971.99
#2009-07-31| 991.87
#2009-08-03| 982.45
#2009-08-04| 986.64
#2009-08-05| 982.21
#2009-08-06| 979.25
#2009-08-07| 958.90
#2009-08-10| 963.78
#2009-08-11| 987.70
#2009-08-12| 964.44
#2009-08-13| 981.49
#2009-08-14| 993.15
#2009-08-17| 972.89
#2009-08-18| 971.82
#2009-08-19| 973.64
#2009-08-20| 977.97
#2009-08-21| 969.94
#2009-08-24| 990.88
#2009-08-25| 988.17
#2009-08-26|1002.12
#2009-08-27| 998.25
#2009-08-28|1003.33
#2009-08-31|1010.77
#2009-09-01|1007.35
#2009-09-02| 994.50
#2009-09-03| 988.88
#2009-09-04| 973.86
#2009-09-07| .
#2009-09-08| 991.35
#2009-09-09| 991.86
#2009-09-10|1011.68
#2009-09-11|1015.22
#2009-09-14|1002.99
#2009-09-15| 991.75
#2009-09-16| 986.40
#2009-09-17|1004.79
#2009-09-18| 992.35
#2009-09-21| 982.51
#2009-09-22| 994.26
#2009-09-23| 991.65
#2009-09-24|1021.34
#2009-09-25|1021.65
#2009-09-28|1022.27
#2009-09-29|1010.81
#2009-09-30|1028.58
#2009-10-01|1015.37
#2009-10-02| 997.69
#2009-10-05| 972.88
#2009-10-06| 982.48
#2009-10-07| 990.75
#2009-10-08| 996.67
#2009-10-09| 985.64
#2009-10-12| 982.40
#2009-10-13| 978.27
#2009-10-14| 985.82
#2009-10-15| 981.27
#2009-10-16| 969.27
#2009-10-19| 980.69
#2009-10-20| 987.06
#2009-10-21| 977.79
#2009-10-22| 965.04
#2009-10-23| 950.78
#2009-10-26| 958.42
#2009-10-27| 947.30
#2009-10-28| 952.76
#2009-10-29| 933.25
#2009-10-30| 956.31
#2009-11-02| 946.36
#2009-11-03| 948.09
#2009-11-04| 938.71
#2009-11-05| 935.13
#2009-11-06| 944.62
#2009-11-09| 933.78
#2009-11-10| 931.20
#2009-11-11| 933.26
#2009-11-12| 919.67
#2009-11-13| 927.50
#2009-11-16| 919.95
#2009-11-17| 912.73
#2009-11-18| 919.73
#2009-11-19| 923.58
#2009-11-20| 926.61
#2009-11-23| 926.56
#2009-11-24| 918.01
#2009-11-25| 927.58
#2009-11-26| .
#2009-11-27| 928.56
#2009-11-30| 957.21
#2009-12-01| 967.32
#2009-12-02| 953.23
#2009-12-03| 972.77
#2009-12-04| 947.84
#2009-12-07| 959.21
#2009-12-08| 979.35
#2009-12-09| 971.30
#2009-12-10| 959.55
#2009-12-11| 955.37
#2009-12-14| 955.38
#2009-12-15| 945.45
#2009-12-16| 963.42
#2009-12-17| 956.60
#2009-12-18| 956.11
#2009-12-21| 952.67
#2009-12-22| 956.26
#2009-12-23| 960.02
#2009-12-24| 962.37
#2009-12-25| .
#2009-12-28| 967.62
#2009-12-29| 973.58
#2009-12-30| 948.32
#2009-12-31| 944.09
#2010-01-01| .
#2010-01-04| 959.67
#2010-01-05| 967.99
#2010-01-06| 961.73
#2010-01-07| 955.33
#2010-01-08| 966.27
#2010-01-11| 976.99
#2010-01-12| 993.14
#2010-01-13| 993.55
#2010-01-14| 998.51
#2010-01-15|1003.21
#2010-01-18| .
#2010-01-19| 990.78
#2010-01-20| 998.42
#2010-01-21|1009.11
#2010-01-22|1000.90
#2010-01-25|1010.26
#2010-01-26|1007.30
#2010-01-27| 995.24
#2010-01-28|1009.89
#2010-01-29| 988.60
#2010-02-01| 980.27
#2010-02-02| 996.96
#2010-02-03|1000.52
#2010-02-04|1008.59
#2010-02-05| 985.40
#2010-02-08| 972.08
#2010-02-09| 964.63
#2010-02-10| 961.94
#2010-02-11| 962.59
#2010-02-12| 980.64
#2010-02-15| .
#2010-02-16| 983.37
#2010-02-17| 988.90
#2010-02-18| 985.89
#2010-02-19| 961.07
#2010-02-22| 984.27
#2010-02-23| 993.94
#2010-02-24| 980.88
#2010-02-25| 993.13
#2010-02-26| 991.26
#2010-03-01| 985.66
#2010-03-02| 996.36
#2010-03-03|1009.68
#2010-03-04| 994.90
#2010-03-05| 995.02
#2010-03-08|1015.34
#2010-03-09|1015.29
#2010-03-10|1006.08
#2010-03-11|1015.84
#2010-03-12|1021.48
#2010-03-15|1021.49
#2010-03-16|1018.65
#2010-03-17|1030.45
#2010-03-18|1025.06
#2010-03-19|1028.82
#2010-03-22|1034.25
#2010-03-23|1030.26
#2010-03-24|1018.36
#2010-03-25|1004.25
#2010-03-26|1018.10
#2010-03-29|1015.74
#2010-03-30|1029.58
#2010-03-31|1024.01
#2010-04-01|1031.64
#2010-04-02| .
#2010-04-05|1030.44
#2010-04-06|1043.55
#2010-04-07|1052.29
#2010-04-08|1053.59
#2010-04-09|1054.97
#2010-04-12|1070.44
#2010-04-13|1066.22
#2010-04-14|1067.65
#2010-04-15|1082.40
#2010-04-16|1082.71
#2010-04-19|1072.20
#2010-04-20|1077.19
#2010-04-21|1084.09
#2010-04-22|1084.85
#2010-04-23|1082.22
#2010-04-26|1099.30
#2010-04-27|1096.67
#2010-04-28|1064.31
#2010-04-29|1062.56
#2010-04-30|1075.59
#2010-05-03|1069.90
#2010-05-04|1069.84
#2010-05-05|1071.43
#2010-05-06|1064.67
#2010-05-07|1059.31
#2010-05-10|1034.26
#2010-05-11|1038.42
#2010-05-12|1029.16
#2010-05-13|1045.40
#2010-05-14|1045.31
#2010-05-17|1021.17
#2010-05-18|1022.06
#2010-05-19|1021.72
#2010-05-20|1026.86
#2010-05-21|1001.69
#2010-05-24| 991.83
#2010-05-25| 971.15
#2010-05-26| 966.72
#2010-05-27| 971.28
#2010-05-28| 975.55
#2010-05-31| .
#2010-06-01| 980.86
#2010-06-02| 957.97
#2010-06-03| 975.07
#2010-06-04| 975.31
#2010-06-07| 943.73
#2010-06-08| 957.05
#2010-06-09| 946.38
#2010-06-10| 956.31
#2010-06-11| 960.29
#2010-06-14| 969.93
#2010-06-15| 972.75
#2010-06-16| 983.77
#2010-06-17| 984.76
#2010-06-18| 988.95
#2010-06-21|1007.31
#2010-06-22|1002.06
#2010-06-23| 992.50
#2010-06-24|1002.94
#2010-06-25| 999.25
#2010-06-28| 993.10
#2010-06-29| 996.09
#2010-06-30| 978.52
#2010-07-01| 979.11
#2010-07-02| 973.44
#2010-07-05| .
#2010-07-06| 985.27
#2010-07-07| 983.29
#2010-07-08| 984.60
#2010-07-09| 990.65
#2010-07-12| 979.34
#2010-07-13| 978.47
#2010-07-14| 987.02
#2010-07-15| 988.95
#2010-07-16| 978.46
#2010-07-19| 975.53
#2010-07-20| 962.55
#2010-07-21| 955.89
#2010-07-22| 952.88
#2010-07-23| 962.81
#2010-07-26| 968.88
#2010-07-27| 961.09
#2010-07-28| 980.16
#2010-07-29| 967.54
#2010-07-30| 969.22
#2010-08-02| 962.94
#2010-08-03| 976.09
#2010-08-04| 958.24
#2010-08-05| 979.24
#2010-08-06| 991.32
#2010-08-09| 986.38
#2010-08-10| 985.26
#2010-08-11| 963.07
#2010-08-12| 939.10
#2010-08-13| 938.20
#2010-08-16| 949.24
#2010-08-17| 943.89
#2010-08-18| 944.81
#2010-08-19| 959.06
#2010-08-20| 935.12
#2010-08-23| 939.07
#2010-08-24| 941.66
#2010-08-25| 928.99
#2010-08-26| 936.14
#2010-08-27| 940.02
#2010-08-30| 953.98
#2010-08-31| 933.77
#2010-09-01| 929.76
#2010-09-02| 949.96
#2010-09-03| 958.91
#2010-09-06| .
#2010-09-07| 967.62
#2010-09-08| 947.54
#2010-09-09| 958.01
#2010-09-10| 960.64
#2010-09-13| 963.21
#2010-09-14| 968.25
#2010-09-15| 952.70
#2010-09-16| 937.88
#2010-09-17| 941.49
#2010-09-20| 942.65
#2010-09-21| 939.67
#2010-09-22| 953.88
#2010-09-23| 955.97
#2010-09-24| 948.23
#2010-09-27| 955.18
#2010-09-28| 957.02
#2010-09-29| 965.51
#2010-09-30| 947.98
#2010-10-01| 947.58
#2010-10-04| 937.35
#2010-10-05| 958.83
#2010-10-06| 973.32
#2010-10-07| 982.90
#2010-10-08| 970.10
#2010-10-11| 967.44
#2010-10-12| 947.69
#2010-10-13| 950.35
#2010-10-14| 968.13
#2010-10-15| 951.67
#2010-10-18| 963.42
#2010-10-19| 957.16
#2010-10-20| 955.18
#2010-10-21| 954.74
#2010-10-22| 954.45
#2010-10-25| 952.80
#2010-10-26| 946.54
#2010-10-27| 950.27
#2010-10-28| 952.83
#2010-10-29| 960.72
#2010-11-01| 952.62
#2010-11-02| 953.44
#2010-11-03| 946.35
#2010-11-04| 968.75
#2010-11-05| 982.10
#2010-11-08| 989.11
#2010-11-09| 997.70
#2010-11-10| 986.86
#2010-11-11| 994.57
#2010-11-12| 981.99
#2010-11-15| 977.93
#2010-11-16| 964.17
#2010-11-17| 967.29
#2010-11-18| 990.02
#2010-11-19| 999.72
#2010-11-22|1013.43
#2010-11-23|1019.73
#2010-11-24|1003.81
#2010-11-25| .
#2010-11-26| 989.78
#2010-11-29| 993.00
#2010-11-30| 987.69
#2010-12-01| 988.15
#2010-12-02|1005.31
#2010-12-03|1024.71
#2010-12-06|1031.76
#2010-12-07|1031.99
#2010-12-08|1032.23
#2010-12-09|1041.14
#2010-12-10|1042.31
#2010-12-13|1050.80
#2010-12-14|1063.29
#2010-12-15|1071.01
#2010-12-16|1065.35
#2010-12-17|1067.94
#2010-12-20|1068.12
#2010-12-21|1074.67
#2010-12-22|1070.19
#2010-12-23|1075.48
#2010-12-24| .
#2010-12-27|1081.02
#2010-12-28|1087.42
#2010-12-29|1097.13
#2010-12-30|1092.58
#2010-12-31|1101.21
#2011-01-03|1093.25
#2011-01-04|1104.30
#2011-01-05|1083.31
#2011-01-06|1091.39
#2011-01-07|1097.69
#2011-01-10|1101.07
#2011-01-11|1092.94
#2011-01-12|1095.59
#2011-01-13|1123.36
#2011-01-14|1108.58
#2011-01-17| .
#2011-01-18|1109.35
#2011-01-19|1123.21
#2011-01-20|1109.24
#2011-01-21|1096.18
#2011-01-24|1101.21
#2011-01-25|1115.02
#2011-01-26|1115.76
#2011-01-27|1105.84
#2011-01-28|1105.16
#2011-01-31|1097.28
#2011-02-01|1106.36
#2011-02-02|1118.81
#2011-02-03|1111.85
#2011-02-04|1117.67
#2011-02-07|1114.93
#2011-02-08|1125.48
#2011-02-09|1117.04
#2011-02-10|1105.09
#2011-02-11|1102.44
#2011-02-14|1111.98
#2011-02-15|1101.47
#2011-02-16|1101.25
#2011-02-17|1112.09
#2011-02-18|1113.16
#2011-02-21| .
#2011-02-22|1114.99
#2011-02-23|1118.60
#2011-02-24|1114.17
#2011-02-25|1120.34
#2011-02-28|1128.40
#2011-03-01|1152.35
#2011-03-02|1139.84
#2011-03-03|1136.53
#2011-03-04|1143.92
#2011-03-07|1129.83
#2011-03-08|1123.16
#2011-03-09|1130.37
#2011-03-10|1112.38
#2011-03-11|1107.37
#2011-03-14|1009.67
#2011-03-15| 896.09
#2011-03-16| 954.35
#2011-03-17| 969.09
#2011-03-18| 963.17
#2011-03-21| 963.28
#2011-03-22|1020.26
#2011-03-23|1004.95
#2011-03-24| 993.54
#2011-03-25| 984.85
#2011-03-28| 974.70
#2011-03-29| 975.89
#2011-03-30| 983.82
#2011-03-31| 998.50
#2011-04-01| 960.07
#2011-04-04| 961.51
#2011-04-05| 939.97
#2011-04-06| 927.32
#2011-04-07| 937.58
#2011-04-08| 954.14
#2011-04-11| 962.55
#2011-04-12| 954.75
#2011-04-13| 950.69
#2011-04-14| 966.61
#2011-04-15| 958.12
#2011-04-18| 967.96
#2011-04-19| 953.14
#2011-04-20| 967.84
#2011-04-21| 977.52
#2011-04-22| .
#2011-04-25| 974.53
#2011-04-26| 968.26
#2011-04-27| 962.98
#2011-04-28| 996.16
#2011-04-29|1000.09
#2011-05-02|1009.49
#2011-05-03|1012.37
#2011-05-04|1014.69
#2011-05-05|1023.25
#2011-05-06|1018.82
#2011-05-09|1009.65
#2011-05-10|1019.50
#2011-05-11|1011.66
#2011-05-12|1000.62
#2011-05-13|1005.64
#2011-05-16| 982.15
#2011-05-17| 974.25
#2011-05-18| 984.70
#2011-05-19| 981.09
#2011-05-20| 987.65
#2011-05-23| 973.85
#2011-05-24| 965.83
#2011-05-25| 962.35
#2011-05-26| 981.11
#2011-05-27| 986.22
#2011-05-30| .
#2011-05-31|1000.46
#2011-06-01|1008.27
#2011-06-02| 992.46
#2011-06-03| 987.80
#2011-06-06| 984.54
#2011-06-07| 986.70
#2011-06-08| 984.50
#2011-06-09| 980.54
#2011-06-10| 985.14
#2011-06-13| 981.81
#2011-06-14| 987.88
#2011-06-15| 978.90
#2011-06-16| 964.96
#2011-06-17| 967.74
#2011-06-20| 968.64
#2011-06-21| 983.91
#2011-06-22|1001.60
#2011-06-23| 991.00
#2011-06-24|1000.70
#2011-06-27| 984.18
#2011-06-28| 998.16
#2011-06-29|1015.05
#2011-06-30|1029.88
#2011-07-01|1030.15
#2011-07-04| .
#2011-07-05|1034.65
#2011-07-06|1047.24
#2011-07-07|1043.25
#2011-07-08|1068.90
#2011-07-11|1068.09
#2011-07-12|1071.85
#2011-07-13|1079.39
#2011-07-14|1074.52
#2011-07-15|1079.40
#2011-07-18|1078.65
#2011-07-19|1077.63
#2011-07-20|1086.70
#2011-07-21|1085.41
#2011-07-22|1091.40
#2011-07-25|1086.81
#2011-07-26|1096.04
#2011-07-27|1091.25
#2011-07-28|1077.68
#2011-07-29|1088.39
#2011-08-01|1113.18
#2011-08-02|1097.72
#2011-08-03|1082.77
#2011-08-04|1051.21
#2011-08-05|1028.95
#2011-08-08|1015.34
#2011-08-09|1006.81
#2011-08-10|1038.26
#2011-08-11|1036.41
#2011-08-12|1053.11
#2011-08-15|1060.78
#2011-08-16|1053.51
#2011-08-17|1057.20
#2011-08-18|1055.84
#2011-08-19|1040.20
#2011-08-22|1018.25
#2011-08-23|1035.11
#2011-08-24|1032.29
#2011-08-25|1031.60
#2011-08-26|1031.43
#2011-08-29|1033.06
#2011-08-30|1048.57
#2011-08-31|1060.12
#2011-09-01|1055.15
#2011-09-02|1058.84
#2011-09-05| .
#2011-09-06|1032.32
#2011-09-07|1038.41
#2011-09-08|1045.16
#2011-09-09|1045.30
#2011-09-12|1034.68
#2011-09-13|1045.38
#2011-09-14|1039.38
#2011-09-15|1052.99
#2011-09-16|1054.69
#2011-09-19|1061.18
#2011-09-20|1049.84
#2011-09-21|1042.15
#2011-09-22|1041.22
#2011-09-23|1041.91
#2011-09-26|1041.98
#2011-09-27|1061.00
#2011-09-28|1087.35
#2011-09-29|1085.22
#2011-09-30|1083.47
#2011-10-03|1080.54
#2011-10-04|1071.83
#2011-10-05|1075.25
#2011-10-06|1097.02
#2011-10-07|1094.52
#2011-10-10|1094.95
#2011-10-11|1099.43
#2011-10-12|1078.33
#2011-10-13|1077.66
#2011-10-14|1060.18
#2011-10-17|1084.67
#2011-10-18|1069.22
#2011-10-19|1079.58
#2011-10-20|1068.54
#2011-10-21|1079.89
#2011-10-24|1090.26
#2011-10-25|1071.58
#2011-10-26|1057.84
#2011-10-27|1067.79
#2011-10-28|1082.86
#2011-10-31|1051.75
#2011-11-01|1032.77
#2011-11-02|1027.51
#2011-11-03|1028.36
#2011-11-04|1040.93
#2011-11-07|1043.21
#2011-11-08|1036.24
#2011-11-09|1052.95
#2011-11-10|1034.03
#2011-11-11|1036.51
#2011-11-14|1038.56
#2011-11-15|1031.86
#2011-11-16|1022.79
#2011-11-17|1029.67
#2011-11-18|1024.93
#2011-11-21|1027.01
#2011-11-22|1021.29
#2011-11-23|1015.82
#2011-11-24| .
#2011-11-25| 984.41
#2011-11-28| 977.39
#2011-11-29| 992.38
#2011-11-30| 995.77
#2011-12-01|1005.13
#2011-12-02|1007.85
#2011-12-05|1016.75
#2011-12-06|1006.44
#2011-12-07|1024.74
#2011-12-08|1027.36
#2011-12-09|1018.55
#2011-12-12|1033.26
#2011-12-13|1028.22
#2011-12-14|1022.53
#2011-12-15|1016.58
#2011-12-16|1016.91
#2011-12-19|1009.63
#2011-12-20|1025.23
#2011-12-21|1026.38
#2011-12-22|1023.41
#2011-12-23|1023.28
#2011-12-26| .
#2011-12-27|1022.73
#2011-12-28|1028.71
#2011-12-29|1034.15
#2011-12-30|1051.57
#2012-01-02| .
#2012-01-03|1054.17
#2012-01-04|1063.37
#2012-01-05|1053.11
#2012-01-06|1042.26
#2012-01-09|1045.86
#2012-01-10|1052.77
#2012-01-11|1052.06
#2012-01-12|1043.46
#2012-01-13|1054.58
#2012-01-16| .
#2012-01-17|1060.60
#2012-01-18|1065.57
#2012-01-19|1053.15
#2012-01-20|1058.35
#2012-01-23|1062.38
#2012-01-24|1060.18
#2012-01-25|1062.20
#2012-01-26|1069.94
#2012-01-27|1081.20
#2012-01-30|1083.69
#2012-01-31|1099.22
#2012-02-01|1103.35
#2012-02-02|1103.15
#2012-02-03|1087.81
#2012-02-06|1095.43
#2012-02-07|1091.15
#2012-02-08|1089.96
#2012-02-09|1078.94
#2012-02-10|1071.66
#2012-02-13|1072.78
#2012-02-14|1071.49
#2012-02-15|1077.82
#2012-02-16|1066.19
#2012-02-17|1062.80
#2012-02-20| .
#2012-02-21|1056.52
#2012-02-22|1067.78
#2012-02-23|1072.54
#2012-02-24|1061.03
#2012-02-27|1066.50
#2012-02-28|1075.27
#2012-02-29|1067.72
#2012-03-01|1073.00
#2012-03-02|1078.14
#2012-03-05|1077.94
#2012-03-06|1091.53
#2012-03-07|1083.29
#2012-03-08|1081.89
#2012-03-09|1080.65
#2012-03-12|1079.63
#2012-03-13|1073.68
#2012-03-14|1060.34
#2012-03-15|1064.26
#2012-03-16|1057.86
#2012-03-19|1062.06
#2012-03-20|1057.93
#2012-03-21|1063.15
#2012-03-22|1091.03
#2012-03-23|1091.12
#2012-03-26|1071.37
#2012-03-27|1084.63
#2012-03-28|1092.96
#2012-03-29|1111.52
#2012-03-30|1110.78
#2012-04-02|1112.06
#2012-04-03|1100.50
#2012-04-04|1078.75
#2012-04-05|1071.45
#2012-04-06| .
#2012-04-09|1073.02
#2012-04-10|1076.38
#2012-04-11|1070.90
#2012-04-12|1073.82
#2012-04-13|1077.86
#2012-04-16|1084.71
#2012-04-17|1083.23
#2012-04-18|1087.32
#2012-04-19|1069.46
#2012-04-20|1059.21
#2012-04-23|1066.04
#2012-04-24|1060.89
#2012-04-25|1060.34
#2012-04-26|1071.83
#2012-04-27|1067.79
#2012-04-30|1075.88
#2012-05-01|1064.22
#2012-05-02|1067.84
#2012-05-03|1065.18
#2012-05-04|1071.85
#2012-05-07|1044.41
#2012-05-08|1049.00
#2012-05-09|1036.73
#2012-05-10|1031.56
#2012-05-11|1022.28
#2012-05-14|1019.02
#2012-05-15|1004.92
#2012-05-16| 993.13
#2012-05-17|1010.01
#2012-05-18| 992.84
#2012-05-21| 991.00
#2012-05-22| 985.58
#2012-05-23| 979.74
#2012-05-24| 977.93
#2012-05-25| 976.22
#2012-05-28| .
#2012-05-29| 977.34
#2012-05-30| 985.45
#2012-05-31| 988.36
#2012-06-01| 981.99
#2012-06-04| 966.91
#2012-06-05| 979.16
#2012-06-06| 986.83
#2012-06-07| 980.09
#2012-06-08| 966.34
#2012-06-11| 981.74
#2012-06-12| 969.86
#2012-06-13| 971.11
#2012-06-14| 968.29
#2012-06-15| 983.38
#2012-06-18| 995.26
#2012-06-19| 988.40
#2012-06-20|1006.08
#2012-06-21|1008.98
#2012-06-22|1004.48
#2012-06-25|1002.74
#2012-06-26|1004.37
#2012-06-27|1015.31
#2012-06-28|1030.52
#2012-06-29|1038.58
#2012-07-02|1039.43
#2012-07-03|1044.26
#2012-07-04| .
#2012-07-05|1045.25
#2012-07-06|1042.01
#2012-07-09|1040.70
#2012-07-10|1047.39
#2012-07-11|1043.00
#2012-07-12|1047.31
#2012-07-13|1036.07
#2012-07-16|1042.26
#2012-07-17|1030.88
#2012-07-18|1028.22
#2012-07-19|1033.60
#2012-07-20|1026.44
#2012-07-23|1019.27
#2012-07-24|1019.03
#2012-07-25|1009.37
#2012-07-26|1017.33
#2012-07-27|1019.40
#2012-07-30|1024.88
#2012-07-31|1027.72
#2012-08-01|1026.99
#2012-08-02|1025.62
#2012-08-03|1001.00
#2012-08-06|1014.40
#2012-08-07|1014.89
#2012-08-08|1014.43
#2012-08-09|1013.98
#2012-08-10|1020.94
#2012-08-13|1017.98
#2012-08-14|1025.55
#2012-08-15|1016.67
#2012-08-16|1011.27
#2012-08-17|1007.61
#2012-08-20|1012.79
#2012-08-21|1019.06
#2012-08-22|1003.73
#2012-08-23|1013.41
#2012-08-24|1007.76
#2012-08-27|1008.35
#2012-08-28| 997.21
#2012-08-29| 995.39
#2012-08-30| 994.39
#2012-08-31| 990.03
#2012-09-03| .
#2012-09-04| 973.76
#2012-09-05| 970.18
#2012-09-06| 961.88
#2012-09-07| 983.97
#2012-09-10| 988.11
#2012-09-11| 991.66
#2012-09-12|1005.56
#2012-09-13|1011.35
#2012-09-14|1000.76
#2012-09-17| 994.54
#2012-09-18|1003.12
#2012-09-19|1020.26
#2012-09-20|1017.11
#2012-09-21|1029.48
#2012-09-24|1036.42
#2012-09-25|1045.90
#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|1006.71
#2012-12-27|1015.16
#2012-12-28|1022.82
#2012-12-31|1018.44
#2013-01-01|1018.44
#2013-01-02|1010.21
#2013-01-03|1014.04
#2013-01-04|1015.07
#2013-01-07|1018.47
#2013-01-08|1026.82
#2013-01-09|1038.57
#2013-01-10|1050.25
#2013-01-11|1057.40
#2013-01-14|1055.39
#2013-01-15|1065.57
#2013-01-16|1056.35
#2013-01-17|1040.84
#2013-01-18|1058.68
#2013-01-21|1053.82
#2013-01-22|1064.95
#2013-01-23|1058.63
#2013-01-24|1054.50
#2013-01-25|1075.79
#2013-01-28|1079.57
#2013-01-29|1077.90
#2013-01-30|1092.16
#2013-01-31|1091.92
#2013-02-01|1079.79
#2013-02-04|1078.96
#2013-02-05|1050.37
#2013-02-06|1088.06
#2013-02-07|1095.07
#2013-02-08|1089.21
#2013-02-11|1081.11
#2013-02-12|1115.44
#2013-02-13|1097.80
#2013-02-14|1104.92
#2013-02-15|1084.86
#2013-02-18|1109.33
#2013-02-19|1106.89
#2013-02-20|1117.36
#2013-02-21|1121.64
#2013-02-22|1119.73
#2013-02-25|1139.85
#2013-02-26|1148.19
#2013-02-27|1138.19
#2013-02-28|1158.90
#2013-03-01|1166.49
#2013-03-04|1194.03
#2013-03-05|1186.98
#2013-03-06|1205.09
#2013-03-07|1189.51
#2013-03-08|1171.35
#2013-03-11|1188.57
#2013-03-12|1176.58
#2013-03-13|1180.92
#2013-03-14|1186.67
#2013-03-15|1222.38
#2013-03-18|1198.78
#2013-03-19|1216.50
#2013-03-20|1208.16
#2013-03-21|1225.74
#2013-03-22|1202.55
#2013-03-25|1210.40
#2013-03-26|1214.50
#2013-03-27|1226.55
#2013-03-28|1208.84
#2013-03-29|1203.19
#2013-04-01|1167.14
#2013-04-02|1146.31
#2013-04-03|1169.92
#2013-04-04|1161.02
#2013-04-05|1180.94
#2013-04-08|1227.04
#2013-04-09|1224.43
#2013-04-10|1223.27
#2013-04-11|1224.09
#2013-04-12|1223.86
#2013-04-15|1232.59
#2013-04-16|1227.69
#2013-04-17|1254.10
#2013-04-18|1238.54
#2013-04-19|1240.83
#2013-04-22|1263.47
#2013-04-23|1264.32
#2013-04-24|1296.17
#2013-04-25|1299.99
#2013-04-26|1302.04
#2013-04-29|1295.81
#2013-04-30|1312.95
#2013-05-01|1317.54
#2013-05-02|1303.53
#2013-05-03|1291.41
#2013-05-06|1286.60
#2013-05-07|1339.70
#2013-05-08|1336.56
#2013-05-09|1319.91
#2013-05-10|1317.73
#2013-05-13|1327.58
#2013-05-14|1331.15
#2013-05-15|1315.05
#2013-05-16|1297.21
#2013-05-17|1295.74
#2013-05-20|1300.64
#2013-05-21|1285.75
#2013-05-22|1286.83
#2013-05-23|1216.71
#2013-05-24|1210.80
#2013-05-27|1182.65
#2013-05-28|1159.06
#2013-05-29|1200.50
#2013-05-30|1130.62
#2013-05-31|1144.53
#2013-06-03|1135.67
#2013-06-04|1145.38
#2013-06-05|1174.12
#2013-06-06|1137.04
#2013-06-07|1141.52
#2013-06-10|1185.84
#2013-06-11|1187.64
#2013-06-12|1217.30
#2013-06-13|1177.51
#2013-06-14|1190.85
#2013-06-17|1239.98
#2013-06-18|1222.01
#2013-06-19|1262.56
#2013-06-20|1201.88
#2013-06-21|1222.73
#2013-06-24|1216.08
#2013-06-25|1210.13
#2013-06-26|1188.34
#2013-06-27|1206.84
#2013-06-28|1240.91
#2013-07-01|1251.78
#2013-07-02|1251.96
#2013-07-03|1264.09
#2013-07-04|1235.80
#2013-07-05|1242.51
#2013-07-08|1214.17
#2013-07-09|1241.15
#2013-07-10|1250.35
#2013-07-11|1275.90
#2013-07-12|1280.10
#2013-07-15|1274.33
#2013-07-16|1286.19
#2013-07-17|1280.01
#2013-07-18|1280.27
#2013-07-19|1278.91
#2013-07-22|1297.81
#2013-07-23|1283.83
#2013-07-24|1271.87
#2013-07-25|1259.59
#2013-07-26|1252.59
#2013-07-29|1225.07
#2013-07-30|1256.57
#2013-07-31|1241.24
#2013-08-01|1254.18
#2013-08-02|1289.44
#2013-08-05|1278.31
#2013-08-06|1304.27
#2013-08-07|1289.76
#2013-08-08|1285.77
#2013-08-09|1292.38
#2013-08-12|1278.70
#2013-08-13|1281.16
#2013-08-14|1298.19
#2013-08-15|1281.93
#2013-08-16|1271.49
#2013-08-19|1291.21
#2013-08-20|1281.91
#2013-08-21|1269.35
#2013-08-22|1255.22
#2013-08-23|1265.55
#2013-08-26|1281.76
#2013-08-27|1285.11
#2013-08-28|1263.93
#2013-08-29|1250.42
#2013-08-30|1252.39
#2013-09-02|1248.51
#2013-09-03|1266.08
#2013-09-04|1276.64
#2013-09-05|1266.53
#2013-09-06|1262.89
#2013-09-09|1303.14
#2013-09-10|1320.94
#2013-09-11|1327.36
#2013-09-12|1324.36
#2013-09-13|1316.25
#2013-09-16|1323.51
#2013-09-17|1315.32
#2013-09-18|1327.71
#2013-09-19|1348.81
#2013-09-20|1347.92
#2013-09-23|1360.62
#2013-09-24|1361.15
#2013-09-25|1356.51
#2013-09-26|1376.57
#2013-09-27|1394.02
#2013-09-30|1371.17
#2013-10-01|1366.05
#2013-10-02|1345.99
#2013-10-03|1344.46
#2013-10-04|1344.63
#2013-10-07|1331.77
#2013-10-08|1325.39
#2013-10-09|1333.09
#2013-10-10|1345.09
#2013-10-11|1372.09
#2013-10-14|1374.75
#2013-10-15|1378.29
#2013-10-16|1372.30
#2013-10-17|1403.56
#2013-10-18|1393.74
#2013-10-21|1397.12
#2013-10-22|1401.06
#2013-10-23|1390.09
#2013-10-24|1391.76
#2013-10-25|1359.21
#2013-10-28|1380.28
#2013-10-29|1376.66
#2013-10-30|1384.46
#2013-10-31|1374.84
#2013-11-01|1343.94
#2013-11-04|1346.32
#2013-11-05|1358.48
#2013-11-06|1366.30
#2013-11-07|1342.77
#2013-11-08|1327.92
#2013-11-11|1340.23
#2013-11-12|1374.05
#2013-11-13|1372.73
#2013-11-14|1367.63
#2013-11-15|1370.74
#2013-11-18|1388.08
#2013-11-19|1381.52
#2013-11-20|1389.06
#2013-11-21|1393.51
#2013-11-22|1389.42
#2013-11-25|1390.64
#2013-11-26|1394.20
#2013-11-27|1380.79
#2013-11-28|1392.46
#2013-11-29|1382.52
#2013-12-02|1380.63
#2013-12-03|1395.37
#2013-12-04|1368.58
#2013-12-05|1357.54
#2013-12-06|1359.59
#2013-12-09|1382.19
#2013-12-10|1387.52
#2013-12-11|1393.24
#2013-12-12|1373.13
#2013-12-13|1375.49
#2013-12-16|1354.21
#2013-12-17|1373.40
#2013-12-18|1372.87
#2013-12-19|1371.25
#2013-12-20|1367.41
#2013-12-23|1368.73
#2013-12-24|1362.02
#2013-12-25|1358.21
#2013-12-26|1367.48
#2013-12-27|1376.88
#2013-12-30|1387.76
#2013-12-31|1386.84
#2014-01-01|1386.84
#2014-01-02|1387.89
#2014-01-03|1395.20
#2014-01-06|1378.33
#2014-01-07|1362.57
#2014-01-08|1392.05
#2014-01-09|1378.25
#2014-01-10|1383.64
#2014-01-13|1394.08
#2014-01-14|1354.44
#2014-01-15|1372.51
#2014-01-16|1359.62
#2014-01-17|1377.87
#2014-01-20|1373.06
#2014-01-21|1365.92
#2014-01-22|1384.65
#2014-01-23|1379.29
#2014-01-24|1375.06
#2014-01-27|1348.73
#2014-01-28|1332.36
#2014-01-29|1387.57
#2014-01-30|1365.59
#2014-01-31|1369.94
#2014-02-03|1342.11
#2014-02-04|1272.03
#2014-02-05|1289.21
#2014-02-06|1293.74
#2014-02-07|1302.87
#2014-02-10|1340.25
#2014-02-11|1335.60
#2014-02-12|1340.38
#2014-02-13|1318.55
#2014-02-14|1296.97
#2014-02-17|1314.06
#2014-02-18|1340.73
#2014-02-19|1335.46
#2014-02-20|1297.12
#2014-02-21|1337.56
#2014-02-24|1336.04
#2014-02-25|1365.29
#2014-02-26|1341.45
#2014-02-27|1333.09
#2014-02-28|1326.36
#2014-03-03|1314.20
#2014-03-04|1309.74
#2014-03-05|1324.16
#2014-03-06|1332.92
#2014-03-07|1344.78
#2014-03-10|1345.96
#2014-03-11|1347.84
#2014-03-12|1320.06
#2014-03-13|1323.24
#2014-03-14|1286.93
#2014-03-17|1265.46
#2014-03-18|1298.45
#2014-03-19|1293.73
#2014-03-20|1257.38
#2014-03-21|1257.57
#2014-03-24|1282.69
#2014-03-25|1280.23
#2014-03-26|1285.23
#2014-03-27|1305.64
#2014-03-28|1313.91
#2014-03-31|1324.80
#2014-04-01|1310.70
#2014-04-02|1307.38
#2014-04-03|1312.63
#2014-04-04|1323.46
#2014-04-07|1314.62
#2014-04-08|1310.43
#2014-04-09|1286.15
#2014-04-10|1296.48
#2014-04-11|1274.34
#2014-04-14|1267.80
#2014-04-15|1269.53
#2014-04-16|1296.40
#2014-04-17|1299.42
#2014-04-18|1316.37
#2014-04-21|1312.71
#2014-04-22|1297.30
#2014-04-23|1318.27
#2014-04-24|1313.05
#2014-04-25|1326.49
#2014-04-28|1309.55
#2014-04-29|1310.06
#2014-04-30|1314.76
#2014-05-01|1336.94
#2014-05-02|1329.67
#2014-05-05|1331.36
#2014-05-06|1338.71
#2014-05-07|1298.97
#2014-05-08|1300.09
#2014-05-09|1297.72
#2014-05-12|1295.99
#2014-05-13|1303.99
#2014-05-14|1312.71
#2014-05-15|1310.16
#2014-05-16|1305.18
#2014-05-19|1304.65
#2014-05-20|1315.71
#2014-05-21|1324.10
#2014-05-22|1340.34
#2014-05-23|1357.13
#2014-05-26|1371.03
#2014-05-27|1361.18
#2014-05-28|1361.01
#2014-05-29|1365.26
#2014-05-30|1366.92
#2014-06-02|1394.78
#2014-06-03|1395.04
#2014-06-04|1395.88
#2014-06-05|1395.09
#2014-06-06|1396.60
#2014-06-09|1407.63
#2014-06-10|1399.58
#2014-06-11|1418.03
#2014-06-12|1415.42
#2014-06-13|1415.17
#2014-06-16|1400.31
#2014-06-17|1406.47
#2014-06-18|1413.09
#2014-06-19|1435.03
#2014-06-20|1423.57
#2014-06-23|1424.27
#2014-06-24|1428.88
#2014-06-25|1425.88
#2014-06-26|1443.28
#2014-06-27|1430.11
#2014-06-30|1441.72
#2014-07-01|1454.42
#2014-07-02|1460.89
#2014-07-03|1446.04
#2014-07-04|1451.62
#2014-07-07|1449.25
#2014-07-08|1448.34
#2014-07-09|1439.68
#2014-07-10|1438.73
#2014-07-11|1427.32
#2014-07-14|1431.42
#2014-07-15|1439.48
#2014-07-16|1438.75
#2014-07-17|1439.67
#2014-07-18|1429.36
#2014-07-21|1430.35
#2014-07-22|1437.26
#2014-07-23|1438.68
#2014-07-24|1436.98
#2014-07-25|1450.78
#2014-07-28|1458.44
#2014-07-29|1463.75
#2014-07-30|1452.13
#2014-07-31|1443.53
#2014-08-01|1435.15
#2014-08-04|1441.44
#2014-08-05|1429.99
#2014-08-06|1419.10
#2014-08-07|1437.00
#2014-08-08|1407.83
#2014-08-11|1438.95
#2014-08-12|1446.94
#2014-08-13|1461.54
#2014-08-14|1469.59
#2014-08-15|1471.15
#2014-08-18|1484.72
#2014-08-19|1489.56
#2014-08-20|1484.02
#2014-08-21|1479.61
#2014-08-22|1469.93
#2014-08-25|1477.61
#2014-08-26|1466.42
#2014-08-27|1453.08
#2014-08-28|1442.13
#2014-08-29|1444.44
#2014-09-01|1433.87
#2014-09-02|1434.28
#2014-09-03|1422.33
#2014-09-04|1406.41
#2014-09-05|1407.44
#2014-09-08|1400.92
#2014-09-09|1381.18
#2014-09-10|1374.98
#2014-09-11|1390.54
#2014-09-12|1376.50
#2014-09-15|1378.17
#2014-09-16|1381.27
#2014-09-17|1373.39
#2014-09-18|1371.59
#2014-09-19|1377.81
#2014-09-22|1381.47
#2014-09-23|1383.12
#2014-09-24|1384.20
#2014-09-25|1410.21
#2014-09-26|1392.27
#2014-09-29|1401.69
#2014-09-30|1376.52
#2014-10-01|1365.12
#2014-10-02|1338.78
#2014-10-03|1330.96
#2014-10-06|1351.45
#2014-10-07|1352.33
#2014-10-08|1339.06
#2014-10-09|1325.93
#2014-10-10|1306.26
#2014-10-13|1313.07
#2014-10-14|1294.16
#2014-10-15|1303.03
#2014-10-16|1267.61
#2014-10-17|1232.14
#2014-10-20|1283.52
#2014-10-21|1268.22
#2014-10-22|1301.89
#2014-10-23|1286.82
#2014-10-24|1298.72
#2014-10-27|1315.95
#2014-10-28|1313.15
#2014-10-29|1325.07
#2014-10-30|1325.01
#2014-10-31|1340.01
#2014-11-03|1315.54
#2014-11-04|1352.07
#2014-11-05|1347.40
#2014-11-06|1318.55
#2014-11-07|1325.33
#2014-11-10|1328.22
#2014-11-11|1330.50
#2014-11-12|1346.11
#2014-11-13|1366.72
#2014-11-14|1361.13
#2014-11-17|1322.31
#2014-11-18|1353.81
#2014-11-19|1339.18
#2014-11-20|1339.03
#2014-11-21|1344.63
#2014-11-24|1335.20
#2014-11-25|1329.27
#2014-11-26|1340.00
#2014-11-27|1321.58
#2014-11-28|1337.06
#2014-12-01|1349.47
#2014-12-02|1345.07
#2014-12-03|1338.85
#2014-12-04|1357.46
#2014-12-05|1338.21
#2014-12-08|1362.59
#2014-12-09|1384.83
#2014-12-10|1358.22
#2014-12-11|1343.60
#2014-12-12|1355.80
#2014-12-15|1350.07
#2014-12-16|1347.27
#2014-12-17|1351.34
#2014-12-18|1389.75
#2014-12-19|1406.74
#2014-12-22|1400.46
#2014-12-23|1391.35
#2014-12-24|1414.44
#2014-12-25|1413.50
#2014-12-26|1414.94
#2014-12-29|1408.18
#2014-12-30|1403.89
#2014-12-31|1397.80
#2015-01-01|1397.80
#2015-01-02|1394.19
#2015-01-05|1395.13
#2015-01-06|1364.93
#2015-01-07|1351.49
#2015-01-08|1359.55
#2015-01-09|1367.17
#2015-01-12|1369.71
#2015-01-13|1360.71
#2015-01-14|1365.31
#2015-01-15|1401.85
#2015-01-16|1361.18
#2015-01-19|1376.09
#2015-01-20|1394.33
#2015-01-21|1390.90
#2015-01-22|1385.94
#2015-01-23|1393.82
#2015-01-26|1384.57
#2015-01-27|1421.01
#2015-01-28|1430.90
#2015-01-29|1416.81
#2015-01-30|1432.91
#2015-02-02|1416.58
#2015-02-03|1400.98
#2015-02-04|1423.50
#2015-02-05|1409.77
#2015-02-06|1385.27
#2015-02-09|1381.26
#2015-02-10|1379.68
#2015-02-11|1367.02
#2015-02-12|1427.14
#2015-02-13|1424.90
#2015-02-16|1439.16
#2015-02-17|1434.17
#2015-02-18|1459.00
#2015-02-19|1463.20
#2015-02-20|1488.82
#2015-02-23|1502.93
#2015-02-24|1503.32
#2015-02-25|1492.49
#2015-02-26|1506.29
#2015-02-27|1511.88
#2015-03-02|1518.19
#2015-03-03|1516.59
#2015-03-04|1502.55
#2015-03-05|1490.67
#2015-03-06|1487.86
#2015-03-09|1493.89
#2015-03-10|1481.61
#2015-03-11|1484.32
#2015-03-12|1499.50
#2015-03-13|1526.50
#2015-03-16|1542.90
#2015-03-17|1548.31
#2015-03-18|1572.09
#2015-03-19|1556.89
#2015-03-20|1562.87
#2015-03-23|1567.36
#2015-03-24|1547.31
#2015-03-25|1556.99
#2015-03-26|1531.77
#2015-03-27|1525.80
#2015-03-30|1531.04
#2015-03-31|1518.04
#2015-04-01|1510.44
#2015-04-02|1551.15
#2015-04-03|1574.79
#2015-04-06|1570.22
#2015-04-07|1566.40
#2015-04-08|1608.20
#2015-04-09|1614.24
#2015-04-10|1610.25
#2015-04-13|1609.86
#2015-04-14|1621.07
#2015-04-15|1615.83
#2015-04-16|1611.34
#2015-04-17|1591.84
#2015-04-20|1577.77
#2015-04-21|1592.55
#2015-04-22|1609.10
#2015-04-23|1609.79
#2015-04-24|1614.76
#2015-04-27|1602.93
#2015-04-28|1606.18
#2015-04-29|1604.36
#2015-04-30|1555.75
#2015-05-01|1546.61
#2015-05-04|1546.09
#2015-05-05|1548.02
#2015-05-06|1556.19
#2015-05-07|1543.75
#2015-05-08|1549.71
#2015-05-11|1568.98
#2015-05-12|1571.27
#2015-05-13|1575.11
#2015-05-14|1543.13
#2015-05-15|1627.75
#2015-05-18|1600.96
#2015-05-19|1615.06
#2015-05-20|1628.06
#2015-05-21|1637.60
#2015-05-22|1639.85
#2015-05-25|1651.14
#2015-05-26|1624.79
#2015-05-27|1608.11
#2015-05-28|1598.18
#2015-05-29|1591.74
#2015-06-01|1587.67
#2015-06-02|1594.59
#2015-06-03|1596.87
#2015-06-04|1598.01
#2015-06-05|1563.63
#2015-06-08|1536.46
#2015-06-09|1520.78
#2015-06-10|1549.84
#2015-06-11|1571.73
#2015-06-12|1575.13
#2015-06-15|1576.94
#2015-06-16|1567.94
#2015-06-17|1564.26
#2015-06-18|1559.38
#2015-06-19|1564.40
#2015-06-22|1574.85
#2015-06-23|1595.35
#2015-06-24|1594.65
#2015-06-25|1611.75
#2015-06-26|1598.07
#2015-06-29|1569.48
#2015-06-30|1594.00
#2015-07-01|1589.94
#2015-07-02|1625.52
#2015-07-03|1637.85
#2015-07-06|1604.11
#2015-07-07|1636.77
#2015-07-08|1594.71
#2015-07-09|1585.79
#2015-07-10|1587.31
#2015-07-13|1609.61
#2015-07-14|1631.90
#2015-07-15|1634.17
#2015-07-16|1647.68
#2015-07-17|1650.74
#2015-07-20|1646.89
#2015-07-21|1666.54
#2015-07-22|1631.39
#2015-07-23|1643.56
#2015-07-24|1651.47
#2015-07-27|1655.92
#2015-07-28|1639.83
#2015-07-29|1656.87
#2015-07-30|1662.63
#2015-07-31|1680.64
#2015-08-03|1690.59
#2015-08-04|1694.92
#2015-08-05|1691.40
#2015-08-06|1687.08
#2015-08-07|1674.87
#2015-08-10|1699.24
#2015-08-11|1699.12
#2015-08-12|1674.80
#2015-08-13|1675.96
#2015-08-14|1682.09
#2015-08-17|1686.65
#2015-08-18|1671.42
#2015-08-19|1654.23
#2015-08-20|1633.66
#2015-08-21|1591.90
#2015-08-24|1539.22
#2015-08-25|1456.05
#2015-08-26|1520.82
#2015-08-27|1518.56
#2015-08-28|1569.32
#2015-08-31|1564.46
#2015-09-01|1511.32
#2015-09-02|1495.06
#2015-09-03|1500.19
#2015-09-04|1477.99
#2015-09-07|1470.23
#2015-09-08|1453.88
#2015-09-09|1543.87
#2015-09-10|1522.17
#2015-09-11|1543.39
#2015-09-14|1533.72
#2015-09-15|1545.04
#2015-09-16|1538.59
#2015-09-17|1544.33
#2015-09-18|1530.38
#2015-09-21|1523.14
#2015-09-22|1529.36
#2015-09-23|1523.52
#2015-09-24|1511.65
#2015-09-25|1523.99
#2015-09-28|1548.65
#2015-09-29|1477.20
#2015-09-30|1521.12
#2015-10-01|1546.82
#2015-10-02|1551.65
#2015-10-05|1560.42
#2015-10-06|1580.58
#2015-10-07|1588.76
#2015-10-08|1557.40
#2015-10-09|1590.74
#2015-10-12|1596.05
#2015-10-13|1603.79
#2015-10-14|1598.02
#2015-10-15|1631.98
#2015-10-16|1619.00
#2015-10-19|1601.30
#2015-10-20|1592.53
#2015-10-21|1615.51
#2015-10-22|1590.06
#2015-10-23|1624.28
#2015-10-26|1637.72
#2015-10-27|1630.09
#2015-10-28|1624.29
#2015-10-29|1627.76
#2015-10-30|1654.86
#2015-11-02|1601.31
#2015-11-03|1594.70
#2015-11-04|1618.67
#2015-11-05|1629.35
#2015-11-06|1610.13
#2015-11-09|1639.65
#2015-11-10|1636.57
#2015-11-11|1626.86
#2015-11-12|1604.39
#2015-11-13|1609.76
#2015-11-16|1601.86
#2015-11-17|1608.37
#2015-11-18|1617.46
#2015-11-19|1658.73
#2015-11-20|1672.65
#2015-11-23|1670.34
#2015-11-24|1703.97
#2015-11-25|1690.98
#2015-11-26|1705.87
#2015-11-27|1700.85
#2015-11-30|1667.88
#2015-12-01|1698.70
#2015-12-02|1697.71
#2015-12-03|1692.92
#2015-12-04|1661.33
#2015-12-07|1685.05
#2015-12-08|1665.73
#2015-12-09|1668.02
#2015-12-10|1657.85
#2015-12-11|1687.77
#2015-12-14|1672.97
#2015-12-15|1640.70
#2015-12-16|1660.83
#2015-12-17|1675.34
#2015-12-18|1678.59
#2015-12-21|1672.38
#2015-12-22|1675.14
#2015-12-23|1673.83
#2015-12-24|1664.85
#2015-12-25|1659.58
#2015-12-28|1661.98
#2015-12-29|1672.15
#2015-12-30|1678.96
#2015-12-31|1682.80
#2016-01-01|1682.80
#2016-01-04|1652.34
#2016-01-05|1648.89
#2016-01-06|1647.57
#2016-01-07|1626.25
#2016-01-08|1622.19
#2016-01-11|1627.31
#2016-01-12|1573.82
#2016-01-13|1614.75
#2016-01-14|1580.85
#2016-01-15|1597.08
#2016-01-18|1573.16
#2016-01-19|1561.15
#2016-01-20|1514.28
#2016-01-21|1451.01
#2016-01-22|1514.81
#2016-01-25|1538.03
#2016-01-26|1521.43
#2016-01-27|1577.82
#2016-01-28|1579.22
#2016-01-29|1599.86
#2016-02-01|1621.03
#2016-02-02|1640.68
#2016-02-03|1630.06
#2016-02-04|1620.88
#2016-02-05|1605.39
#2016-02-08|1648.15
#2016-02-09|1562.16
#2016-02-10|1520.52
#2016-02-11|1556.54
#2016-02-12|1462.08
#2016-02-15|1545.63
#2016-02-16|1531.15
#2016-02-17|1512.21
#2016-02-18|1554.84
#2016-02-19|1559.31
#2016-02-22|1574.38
#2016-02-23|1573.76
#2016-02-24|1570.64
#2016-02-25|1571.93
#2016-02-26|1544.86
#2016-02-29|1544.51
#2016-03-01|1550.65
#2016-03-02|1598.01
#2016-03-03|1606.27
#2016-03-04|1608.93
#2016-03-07|1589.62
#2016-03-08|1581.82
#2016-03-09|1578.13
#2016-03-10|1598.76
#2016-03-11|1587.60
#2016-03-14|1618.52
#2016-03-15|1613.70
#2016-03-16|1593.31
#2016-03-17|1623.87
#2016-03-18|1599.15
#2016-03-21|1596.00
#2016-03-22|1630.60
#2016-03-23|1616.63
#2016-03-24|1632.74
#2016-03-25|1621.44
#2016-03-28|1635.97
#2016-03-29|1649.45
#2016-03-30|1648.88
#2016-03-31|1637.33
#2016-04-01|1576.84
#2016-04-04|1600.81
#2016-04-05|1562.55
#2016-04-06|1566.69
#2016-04-07|1613.90
#2016-04-08|1622.61
#2016-04-11|1626.71
#2016-04-12|1621.15
#2016-04-13|1647.67
#2016-04-14|1706.07
#2016-04-15|1697.17
#2016-04-18|1644.29
#2016-04-19|1690.12
#2016-04-20|1692.82
#2016-04-21|1733.25
#2016-04-22|1716.71
#2016-04-25|1707.99
#2016-04-26|1689.48
#2016-04-27|1707.20
#2016-04-28|1692.54
#2016-04-29|1717.30
#2016-05-02|1680.49
#2016-05-03|1685.63
#2016-05-04|1674.59
#2016-05-05|1667.11
#2016-05-06|1685.05
#2016-05-09|1683.59
#2016-05-10|1714.75
#2016-05-11|1727.58
#2016-05-12|1695.42
#2016-05-13|1694.59
#2016-05-16|1716.53
#2016-05-17|1739.89
#2016-05-18|1707.20
#2016-05-19|1699.30
#2016-05-20|1709.38
#2016-05-23|1710.23
#2016-05-24|1695.70
#2016-05-25|1698.83
#2016-05-26|1699.97
#2016-05-27|1705.33
#2016-05-30|1709.18
#2016-05-31|1721.71
#2016-06-01|1731.08
#2016-06-02|1729.50
#2016-06-03|1783.55
#2016-06-06|1757.43
#2016-06-07|1763.84
#2016-06-08|1777.63
#2016-06-09|1761.65
#2016-06-10|1733.55
#2016-06-13|1685.63
#2016-06-14|1676.76
#2016-06-15|1680.70
#2016-06-16|1670.04
#2016-06-17|1675.45
#2016-06-20|1722.49
#2016-06-21|1754.90
#2016-06-22|1735.13
#2016-06-23|1739.64
#2016-06-24|1654.71
#2016-06-27|1722.02
#2016-06-28|1712.17
#2016-06-29|1751.62
#2016-06-30|1751.11
#2016-07-01|1762.44
#2016-07-04|1775.17
#2016-07-05|1793.98
#2016-07-06|1772.21
#2016-07-07|1752.32
#2016-07-08|1742.49
#2016-07-11|1765.66
#2016-07-12|1770.15
#2016-07-13|1776.23
#2016-07-14|1802.88
#2016-07-15|1769.24
#2016-07-18|1768.24
#2016-07-19|1804.66
#2016-07-20|1805.63
#2016-07-21|1795.87
#2016-07-22|1773.83
#2016-07-25|1779.46
#2016-07-26|1783.13
#2016-07-27|1746.44
#2016-07-28|1725.33
#2016-07-29|1772.67
#2016-08-01|1782.16
#2016-08-02|1784.76
#2016-08-03|1747.46
#2016-08-04|1737.61
#2016-08-05|1725.65
#2016-08-08|1711.05
#2016-08-09|1743.71
#2016-08-10|1755.14
#2016-08-11|1754.10
#2016-08-12|1784.60
#2016-08-15|1792.46
#2016-08-16|1762.77
#2016-08-17|1787.06
#2016-08-18|1757.24
#2016-08-19|1744.71
#2016-08-22|1756.25
#2016-08-23|1770.09
#2016-08-24|1756.35
#2016-08-25|1761.96
#2016-08-26|1738.50
#2016-08-29|1735.89
#2016-08-30|1728.71
#2016-08-31|1761.10
#2016-09-01|1766.31
#2016-09-02|1751.79
#2016-09-05|1787.15
#2016-09-06|1825.76
#2016-09-07|1832.86
#2016-09-08|1805.53
#2016-09-09|1786.81
#2016-09-12|1779.64
#2016-09-13|1777.24
#2016-09-14|1757.04
#2016-09-15|1747.08
#2016-09-16|1757.92
#2016-09-19|1766.21
#2016-09-20|1771.46
#2016-09-21|1838.24
#2016-09-22|1836.60
#2016-09-23|1827.31
#2016-09-26|1824.60
#2016-09-27|1848.30
#2016-09-28|1838.74
#2016-09-29|1833.54
#2016-09-30|1811.07
#2016-10-03|1824.14
#2016-10-04|1808.91
#2016-10-05|1796.54
#2016-10-06|1796.63
#2016-10-07|1796.22
#2016-10-10|1788.50
#2016-10-11|1793.68
#2016-10-12|1776.65
#2016-10-13|1799.15
#2016-10-14|1785.08
#2016-10-17|1786.84
#2016-10-18|1790.80
#2016-10-19|1803.47
#2016-10-20|1814.85
#2016-10-21|1804.59
#2016-10-24|1802.77
#2016-10-25|1801.51
#2016-10-26|1814.76
#2016-10-27|1790.66
#2016-10-28|1788.67
#2016-10-31|1797.15
#2016-11-01|1812.18
#2016-11-02|1809.71
#2016-11-03|1810.94
#2016-11-04|1792.21
#2016-11-07|1779.11
#2016-11-08|1775.01
#2016-11-09|1704.83
#2016-11-10|1761.85
#2016-11-11|1744.36
#2016-11-14|1744.02
#2016-11-15|1696.84
#2016-11-16|1706.60
#2016-11-17|1714.17
#2016-11-18|1694.60
#2016-11-21|1710.94
#2016-11-22|1708.58
#2016-11-23|1684.00
#2016-11-24|1677.73
#2016-11-25|1685.68
#2016-11-28|1701.68
#2016-11-29|1684.65
#2016-11-30|1688.26
#2016-12-01|1693.44
#2016-12-02|1694.39
#2016-12-05|1661.08
#2016-12-06|1671.41
#2016-12-07|1685.46
#2016-12-08|1676.58
#2016-12-09|1672.52
#2016-12-12|1694.71
#2016-12-13|1727.53
#2016-12-14|1732.87
#2016-12-15|1676.93
#2016-12-16|1698.03
#2016-12-19|1726.09
#2016-12-20|1713.59
#2016-12-21|1718.03
#2016-12-22|1719.71
#2016-12-23|1723.74
#2016-12-26|1736.63
#2016-12-27|1729.32
#2016-12-28|1735.59
#2016-12-29|1738.79
#2016-12-30|1736.27
#2017-01-02|1736.27
#2017-01-03|1715.82
#2017-01-04|1754.53
#2017-01-05|1798.47
#2017-01-06|1803.16
#2017-01-09|1803.40
#2017-01-10|1816.62
#2017-01-11|1797.51
#2017-01-12|1816.78
#2017-01-13|1813.96
#2017-01-16|1806.98
#2017-01-17|1799.49
#2017-01-18|1776.91
#2017-01-19|1758.56
#2017-01-20|1763.22
#2017-01-23|1776.72
#2017-01-24|1763.20
#2017-01-25|1757.05
#2017-01-26|1762.79
#2017-01-27|1770.25
#2017-01-30|1777.30
#2017-01-31|1777.25
#2017-02-01|1766.85
#2017-02-02|1752.66
#2017-02-03|1757.30
#2017-02-06|1758.80
#2017-02-07|1750.69
#2017-02-08|1773.50
#2017-02-09|1740.20
#2017-02-10|1764.72
#2017-02-13|1771.34
#2017-02-14|1747.54
#2017-02-15|1781.57
#2017-02-16|1800.05
#2017-02-17|1810.58
#2017-02-20|1811.79
#2017-02-21|1823.24
#2017-02-22|1843.01
#2017-02-23|1853.18
#2017-02-24|1857.08
#2017-02-27|1854.57
#2017-02-28|1863.55
#2017-03-01|1845.57
#2017-03-02|1840.38
#2017-03-03|1833.86
#2017-03-06|1833.35
#2017-03-07|1830.61
#2017-03-08|1821.38
#2017-03-09|1821.11
#2017-03-10|1847.08
#2017-03-13|1840.84
#2017-03-14|1829.55
#2017-03-15|1823.12
#2017-03-16|1850.75
#2017-03-17|1842.55
#2017-03-20|1843.94
#2017-03-21|1860.56
#2017-03-22|1836.98
#2017-03-23|1829.68
#2017-03-24|1852.78
#2017-03-27|1833.71
#2017-03-28|1865.75
#2017-03-29|1860.63
#2017-03-30|1841.12
#2017-03-31|1827.32
#2017-04-03|1847.58
#2017-04-04|1851.17
#2017-04-05|1849.67
#2017-04-06|1826.77
#2017-04-07|1844.93
#2017-04-10|1859.43
#2017-04-11|1874.92
#2017-04-12|1860.05
#2017-04-13|1850.42
#2017-04-14|1833.22
#2017-04-17|1873.74
#2017-04-18|1876.69
#2017-04-19|1872.58
#2017-04-20|1862.01
#2017-04-21|1868.44
#2017-04-24|1883.60
#2017-04-25|1871.91
#2017-04-26|1878.34
#2017-04-27|1879.12
#2017-04-28|1868.48
#2017-05-01|1870.03
#2017-05-02|1878.15
#2017-05-03|1874.72
#2017-05-04|1868.40
#2017-05-05|1869.73
#2017-05-08|1910.18
#2017-05-09|1884.74
#2017-05-10|1881.84
#2017-05-11|1868.87
#2017-05-12|1870.37
#2017-05-15|1869.51
#2017-05-16|1877.81
#2017-05-17|1887.08
#2017-05-18|1865.99
#2017-05-19|1854.10
#2017-05-22|1867.67
#2017-05-23|1856.50
#2017-05-24|1847.57
#2017-05-25|1855.71
#2017-05-26|1849.19
#2017-05-29|1845.74
#2017-05-30|1859.89
#2017-05-31|1839.05
#2017-06-01|1864.64
#2017-06-02|1900.59
#2017-06-05|1898.44
#2017-06-06|1898.82
#2017-06-07|1896.67
#2017-06-08|1856.10
#2017-06-09|1826.35
#2017-06-12|1837.76
#2017-06-13|1835.30
#2017-06-14|1857.46
#2017-06-15|1833.70
#2017-06-16|1837.74
#2017-06-19|1844.37
#2017-06-20|1852.93
#2017-06-21|1840.96
#2017-06-22|1843.90
#2017-06-23|1851.51
#2017-06-26|1848.75
#2017-06-27|1834.17
#2017-06-28|1830.49
#2017-06-29|1848.76
#2017-06-30|1832.55
#2017-07-03|1808.01
#2017-07-04|1798.33
#2017-07-05|1799.87
#2017-07-06|1801.21
#2017-07-07|1767.13
#2017-07-10|1756.37
#2017-07-11|1775.85
#2017-07-12|1797.83
#2017-07-13|1802.41
#2017-07-14|1827.62
#2017-07-17|1824.70
#2017-07-18|1826.37
#2017-07-19|1852.45
#2017-07-20|1861.70
#2017-07-21|1861.45
#2017-07-24|1866.10
#2017-07-25|1852.08
#2017-07-26|1847.70
#2017-07-27|1864.19
#2017-07-28|1875.97
#2017-07-31|1880.10
#2017-08-01|1907.66
#2017-08-02|1903.30
#2017-08-03|1916.01
#2017-08-04|1914.40
#2017-08-07|1926.01
#2017-08-08|1917.76
#2017-08-09|1902.57
#2017-08-10|1903.14
#2017-08-11|1906.97
#2017-08-14|1888.96
#2017-08-15|1888.14
#2017-08-16|1889.52
#2017-08-17|1895.75
#2017-08-18|1904.59
#2017-08-21|1894.32
#2017-08-22|1880.96
#2017-08-23|1893.17
#2017-08-24|1867.19
#2017-08-25|1875.05
#2017-08-28|1889.54
#2017-08-29|1884.73
#2017-08-30|1864.87
#2017-08-31|1881.12
#2017-09-01|1885.13
#2017-09-04|1865.63
#2017-09-05|1860.54
#2017-09-06|1848.80
#2017-09-07|1863.33
#2017-09-08|1879.37
#2017-09-11|1890.03
#2017-09-12|1889.94
#2017-09-13|1893.54
#2017-09-14|1887.08
#2017-09-15|1873.98
#2017-09-18|1865.16
#2017-09-19|1876.57
#2017-09-20|1887.32
#2017-09-21|1888.37
#2017-09-22|1884.01
#2017-09-25|1889.24
#2017-09-26|1890.88
#2017-09-27|1889.48
#2017-09-28|1899.61
#2017-09-29|1897.20
#2017-10-02|1890.53
#2017-10-03|1903.04
#2017-10-04|1902.44
#2017-10-05|1922.15
#2017-10-06|1908.91
#2017-10-09|1911.02
#2017-10-10|1921.61
#2017-10-11|1928.19
#2017-10-12|1942.84
#2017-10-13|1959.86
#2017-10-16|1957.15
#2017-10-17|1936.71
#2017-10-18|1934.48
#2017-10-19|1944.49
#2017-10-20|1925.47
#2017-10-23|1922.30
#2017-10-24|1921.43
#2017-10-25|1894.19
#2017-10-26|1884.92
#2017-10-27|1904.83
#2017-10-30|1914.06
#2017-10-31|1914.11
#2017-11-01|1912.95
#2017-11-02|1930.79
#2017-11-03|1923.86
#2017-11-06|1921.81
#2017-11-07|1958.68
#2017-11-08|1974.69
#2017-11-09|1955.47
#2017-11-10|1933.84
#2017-11-13|1908.14
#2017-11-14|1892.59
#2017-11-15|1875.01
#2017-11-16|1905.17
#2017-11-17|1907.25
#2017-11-20|1908.62
#2017-11-21|1907.11
#2017-11-22|1927.69
#2017-11-23|1934.19
#2017-11-24|1937.16
#2017-11-27|1940.04
#2017-11-28|1937.14
#2017-11-29|1953.73
#2017-11-30|1979.15
#2017-12-01|1974.61
#2017-12-04|1960.97
#2017-12-05|1974.85
#2017-12-06|1952.82
#2017-12-07|1977.56
#2017-12-08|1965.33
#2017-12-11|1959.83
#2017-12-12|1951.40
#2017-12-13|1958.27
#2017-12-14|1976.10
#2017-12-15|1969.23
#2017-12-18|1988.73
#2017-12-19|1967.00
#2017-12-20|1950.31
#2017-12-21|1954.27
#2017-12-22|1963.48
#2017-12-25|1962.41
#2017-12-26|1968.16
#2017-12-27|1972.86
#2017-12-28|1974.91
#2017-12-29|1977.91
#2018-01-01|1977.91
#2018-01-02|1986.82
#2018-01-03|1982.40
#2018-01-04|2019.65
#2018-01-05|2017.09
#2018-01-08|2021.55
#2018-01-09|2026.02
#2018-01-10|2050.93
#2018-01-11|2051.70
#2018-01-12|2033.75
#2018-01-15|2046.67
#2018-01-16|2050.88
#2018-01-17|2040.32
#2018-01-18|2017.00
#2018-01-19|2031.69
#2018-01-22|2026.63
#2018-01-23|2047.27
#2018-01-24|2063.35
#2018-01-25|2074.94
#2018-01-26|2080.25
#2018-01-29|2086.20
#2018-01-30|2054.69
#2018-01-31|2033.60
#2018-02-01|2056.79
#2018-02-02|2041.45
#2018-02-05|2029.67
#2018-02-06|1955.88
#2018-02-07|1972.80
#2018-02-08|1999.98
#2018-02-09|1962.47
#2018-02-12|1965.00
#2018-02-13|1975.79
#2018-02-14|1985.73
#2018-02-15|2018.11
#2018-02-16|2044.80
#2018-02-19|2074.19
#2018-02-20|2064.90
#2018-02-21|2043.00
#2018-02-22|2062.05
#2018-02-23|2056.12
#2018-02-26|2062.12
#2018-02-27|2045.40
#2018-02-28|2047.24
#2018-03-01|2013.17
#2018-03-02|1993.17
#2018-03-05|1977.30
#2018-03-06|2004.15
#2018-03-07|2018.91
#2018-03-08|2025.61
#2018-03-09|2007.62
#2018-03-12|2029.08
#2018-03-13|2051.98
#2018-03-14|2047.43
#2018-03-15|2059.54
#2018-03-16|2050.74
#2018-03-19|2028.20
#2018-03-20|2008.21
#2018-03-21|2009.81
#2018-03-22|2049.38
#2018-03-23|1979.49
#2018-03-26|1980.86
#2018-03-27|2024.04
#2018-03-28|2015.22
#2018-03-29|2033.09
#2018-03-30|2046.98
#2018-04-02|2033.80
#2018-04-03|2031.19
#2018-04-04|2047.70
#2018-04-05|2048.20
#2018-04-06|2063.09
#2018-04-09|2062.50
#2018-04-10|2060.52
#2018-04-11|2014.91
#2018-04-12|2023.57
#2018-04-13|2008.50
#2018-04-16|2033.03
#2018-04-17|2050.15
#2018-04-18|2084.06
#2018-04-19|2078.18
#2018-04-20|2076.54
#2018-04-23|2057.97
#2018-04-24|2050.24
#2018-04-25|2036.34
#2018-04-26|2027.96
#2018-04-27|2044.57
#2018-04-30|2038.22
#2018-05-01|2032.66
#2018-05-02|2033.07
#2018-05-03|2050.41
#2018-05-04|2049.09
#2018-05-07|2052.71
#2018-05-08|2071.83
#2018-05-09|2050.54
#2018-05-10|2041.35
#2018-05-11|2077.81
#2018-05-14|2097.69
#2018-05-15|2076.41
#2018-05-16|2086.87
#2018-05-17|2077.94
#2018-05-18|2088.06
#2018-05-21|2072.47
#2018-05-22|2076.90
#2018-05-23|2106.22
#2018-05-24|2114.20
#2018-05-25|2108.01
#2018-05-28|2105.49
#2018-05-29|2109.50
#2018-05-30|2088.55
#2018-05-31|2087.73
#2018-06-01|2067.04
#2018-06-04|2090.53
#2018-06-05|2080.45
#2018-06-06|2089.71
#2018-06-07|2082.82
#2018-06-08|2096.55
#2018-06-11|2108.70
#2018-06-12|2115.97
#2018-06-13|2134.31
#2018-06-14|2120.96
#2018-06-15|2132.09
#2018-06-18|2130.26
#2018-06-19|2100.22
#2018-06-20|2116.07
#2018-06-21|2118.14
#2018-06-22|2127.52
#2018-06-25|2128.62
#2018-06-26|2114.39
#2018-06-27|2114.23
#2018-06-28|2103.46
#2018-06-29|2104.77
#2018-07-02|2046.73
#2018-07-03|2028.68
#2018-07-04|2032.47
#2018-07-05|2010.78
#2018-07-06|2018.71
#2018-07-09|2043.55
#2018-07-10|2025.61
#2018-07-11|1996.96
#2018-07-12|1977.33
#2018-07-13|1999.19
#2018-07-16|1999.36
#2018-07-17|1994.99
#2018-07-18|1990.53
#2018-07-19|1987.38
#2018-07-20|1976.74
#2018-07-23|1973.10
#2018-07-24|1973.45
#2018-07-25|1972.67
#2018-07-26|1986.67
#2018-07-27|2000.13
#2018-07-30|1997.05
#2018-07-31|1968.27
#2018-08-01|1979.39
#2018-08-02|1981.69
#2018-08-03|1965.32
#2018-08-06|1969.20
#2018-08-07|2016.72
#2018-08-08|2013.61
#2018-08-09|2012.42
#2018-08-10|2019.49
#2018-08-13|1999.35
#2018-08-14|2039.88
#2018-08-15|2040.29
#2018-08-16|2032.61
#2018-08-17|2048.14
#2018-08-20|2041.99
#2018-08-21|2028.05
#2018-08-22|2049.28
#2018-08-23|2047.33
#2018-08-24|2074.42
#2018-08-27|2092.28
#2018-08-28|2076.06
#2018-08-29|2075.72
#2018-08-30|2096.98
#2018-08-31|2117.31
#2018-09-03|2123.32
#2018-09-04|2113.41
#2018-09-05|2100.61
#2018-09-06|2104.40
#2018-09-07|2090.02
#2018-09-10|2093.43
#2018-09-11|2097.62
#2018-09-12|2109.30
#2018-09-13|2111.85
#2018-09-14|2109.42
#2018-09-17|2112.25
#2018-09-18|2136.56
#2018-09-19|2159.46
#2018-09-20|2156.39
#2018-09-21|2156.34
#2018-09-24|2156.34
#2018-09-25|2169.37
#2018-09-26|2194.37
#2018-09-27|2167.59
#2018-09-28|2172.48
#2018-10-01|2160.52
#2018-10-02|2183.69
#2018-10-03|2183.63
#2018-10-04|2157.01
#2018-10-05|2160.80
#2018-10-08|2172.84
#2018-10-09|2145.21
#2018-10-10|2173.30
#2018-10-11|2115.48
#2018-10-12|2105.96
#2018-10-15|2098.48
#2018-10-16|2082.33
#2018-10-17|2125.62
#2018-10-18|2118.67
#2018-10-19|2116.50
#2018-10-22|2117.19
#2018-10-23|2086.75
#2018-10-24|2083.75
#2018-10-25|2007.58
#2018-10-26|1976.49
#2018-10-29|1931.89
#2018-10-30|1943.95
#2018-10-31|1966.95
#2018-11-01|1947.59
#2018-11-02|1967.24
#2018-11-05|1956.29
#2018-11-06|1981.85
#2018-11-07|1979.38
#2018-11-08|2005.83
#2018-11-09|1995.49
#2018-11-12|1963.50
#2018-11-13|1902.15
#2018-11-14|1900.23
#2018-11-15|1931.61
#2018-11-16|1915.85
#2018-11-19|1929.84
#2018-11-20|1906.70
#2018-11-21|1869.53
#2018-11-22|1898.63
#2018-11-23|1902.00
#2018-11-26|1897.11
#2018-11-27|1912.62
#2018-11-28|1928.88
#2018-11-29|1954.00
#2018-11-30|1962.47
#2018-12-03|1970.96
#2018-12-04|1944.37
#2018-12-05|1930.62
#2018-12-06|1904.28
#2018-12-07|1930.76
#2018-12-10|1880.26
#2018-12-11|1857.79
#2018-12-12|1905.72
#2018-12-13|1919.57
#2018-12-14|1892.22
#2018-12-17|1885.37
#2018-12-18|1828.82
#2018-12-19|1827.11
#2018-12-20|1783.46
#2018-12-21|1767.74
#2018-12-24|1777.74
#2018-12-25|1681.07
#2018-12-26|1716.32
#2018-12-27|1805.89
#2018-12-28|1804.00
#2018-12-31|1815.59
#2019-01-01|1815.59
#2019-01-02|1822.57
#2019-01-03|1851.88
#2019-01-04|1805.66
#2019-01-07|1889.42
#2019-01-08|1885.53
#2019-01-09|1914.68
#2019-01-10|1896.04
#2019-01-11|1890.20
#2019-01-14|1891.77
#2019-01-15|1913.45
#2019-01-16|1907.09
#2019-01-17|1929.16
#2019-01-18|1933.61
#2019-01-21|1920.72
#2019-01-22|1905.07
#2019-01-23|1895.88
#2019-01-24|1907.80
#2019-01-25|1911.54
#2019-01-28|1892.44
#2019-01-29|1900.91
#2019-01-30|1901.48
#2019-01-31|1931.56
#2019-02-01|1934.45
#2019-02-04|1947.26
#2019-02-05|1950.42
#2019-02-06|1937.95
#2019-02-07|1903.78
#2019-02-08|1893.87
#2019-02-11|1882.45
#2019-02-12|1897.31
#2019-02-13|1920.97
#2019-02-14|1931.67
#2019-02-15|1892.76
#2019-02-18|1925.09
#2019-02-19|1943.62
#2019-02-20|1950.36
#2019-02-21|1973.25
#2019-02-22|1962.67
#2019-02-25|1968.43
#2019-02-26|1960.75
#2019-02-27|1951.61
#2019-02-28|1939.53
#2019-03-01|1930.50
#2019-03-04|1954.80
#2019-03-05|1930.29
#2019-03-06|1936.25
#2019-03-07|1922.69
#2019-03-08|1891.29
#2019-03-11|1895.01
#2019-03-12|1914.01
#2019-03-13|1914.83
#2019-03-14|1907.81
#2019-03-15|1932.08
#2019-03-18|1935.06
#2019-03-19|1926.82
#2019-03-20|1939.71
#2019-03-21|1949.77
#2019-03-22|1975.83
#2019-03-25|1919.03
#2019-03-26|1978.67
#2019-03-27|2003.51
#2019-03-28|1967.99
#2019-03-29|1977.72
#2019-04-01|1982.77
#2019-04-02|1947.73
#2019-04-03|1959.97
#2019-04-04|1944.29
#2019-04-05|1951.90
#2019-04-08|1961.05
#2019-04-09|1964.76
#2019-04-10|1953.81
#2019-04-11|1943.38
#2019-04-12|1936.54
#2019-04-15|1960.30
#2019-04-16|1954.54
#2019-04-17|1948.16
#2019-04-18|1922.93
#2019-04-19|1928.42
#2019-04-22|1929.93
#2019-04-23|1947.17
#2019-04-24|1965.14
#2019-04-25|1981.48
#2019-04-26|1991.65
#2019-04-29|1987.02
#2019-04-30|1994.87
#2019-05-01|1998.46
#2019-05-02|1992.01
#2019-05-03|1997.20
#2019-05-06|2003.77
#2019-05-07|2003.33
#2019-05-08|1984.84
#2019-05-09|1971.04
#2019-05-10|1975.57
#2019-05-13|1970.61
#2019-05-14|1939.12
#2019-05-15|1946.35
#2019-05-16|1937.54
#2019-05-17|1975.57
#2019-05-20|1975.51
#2019-05-21|1940.29
#2019-05-22|1925.85
#2019-05-23|1943.03
#2019-05-24|1932.39
#2019-05-27|1929.59
#2019-05-28|1949.96
#2019-05-29|1923.02
#2019-05-30|1884.26
#2019-05-31|1891.43
#2019-06-03|1879.44
#2019-06-04|1861.45
#2019-06-05|1911.36
#2019-06-06|1908.00
#2019-06-07|1925.12
#2019-06-10|1941.04
#2019-06-11|1949.26
#2019-06-12|1960.02
#2019-06-13|1941.26
#2019-06-14|1945.79
#2019-06-17|1928.78
#2019-06-18|1917.11
#2019-06-19|1942.37
#2019-06-20|1975.26
#2019-06-21|1934.36
#2019-06-24|1934.78
#2019-06-25|1933.32
#2019-06-26|1905.58
#2019-06-27|1913.83
#2019-06-28|1910.19
#2019-07-01|1940.77
#2019-07-02|1963.93
#2019-07-03|1969.29
#2019-07-04|1989.89
#2019-07-05|1971.42
#2019-07-08|1944.87
#2019-07-09|1943.14
#2019-07-10|1946.38
#2019-07-11|1963.00
#2019-07-12|1940.14
#2019-07-15|1940.86
#2019-07-16|1923.28
#2019-07-17|1913.09
#2019-07-18|1865.25
#2019-07-19|1902.14
#2019-07-22|1877.25
#2019-07-23|1890.18
#2019-07-24|1895.74
#2019-07-25|1895.92
#2019-07-26|1919.78
#2019-07-29|1919.72
#2019-07-30|1924.59
#2019-07-31|1905.07
#2019-08-01|1916.84
#2019-08-02|1915.17
#2019-08-05|1890.29
#2019-08-06|1884.31
#2019-08-07|1895.21
#2019-08-08|1916.45
#2019-08-09|1945.73
#2019-08-12|1952.19
#2019-08-13|1916.08
#2019-08-14|1943.60
#2019-08-15|1905.73
#2019-08-16|1902.78
#2019-08-19|1915.74
#2019-08-20|1944.57
#2019-08-21|1938.81
#2019-08-22|1936.11
#2019-08-23|1951.84
#2019-08-26|1918.60
#2019-08-27|1940.38
#2019-08-28|1932.79
#2019-08-29|1917.73
#2019-08-30|1940.70
#2019-09-02|1922.12
#2019-09-03|1938.18
#2019-09-04|1926.66
#2019-09-05|1955.88
#2019-09-06|1949.88
#2019-09-09|1967.91
#2019-09-10|1945.21
#2019-09-11|1960.42
#2019-09-12|1982.55
#2019-09-13|2000.15
#2019-09-16|2001.07
#2019-09-17|2023.42
#2019-09-18|2009.56
#2019-09-19|2036.83
#2019-09-20|2039.66
#2019-09-23|2049.73
#2019-09-24|2062.96
#2019-09-25|2064.95
#2019-09-26|2050.22
#2019-09-27|2020.35
#2019-09-30|2022.77
#2019-10-01|2047.21
#2019-10-02|2033.31
#2019-10-03|2007.37
#2019-10-04|2027.39
#2019-10-07|2041.40
#2019-10-08|2046.88
#2019-10-09|2017.20
#2019-10-10|1994.01
#2019-10-11|1987.31
#2019-10-14|1990.42
#2019-10-15|2000.46
#2019-10-16|2027.80
#2019-10-17|2018.10
#2019-10-18|2020.08
#2019-10-21|2022.69
#2019-10-22|2022.50
#2019-10-23|2035.73
#2019-10-24|2039.35
#2019-10-25|2040.64
#2019-10-28|2038.77
#2019-10-29|2038.20
#2019-10-30|2049.05
#2019-10-31|2040.53
#2019-11-01|2038.25
#2019-11-04|2031.39
#2019-11-05|2046.32
#2019-11-06|2049.53
#2019-11-07|2049.82
#2019-11-08|2064.66
#2019-11-11|2081.22
#2019-11-12|2103.08
#2019-11-13|2085.95
#2019-11-14|2087.07
#2019-11-15|2119.76
#2019-11-18|2118.97
#2019-11-19|2135.31
#2019-11-20|2151.25
#2019-11-21|2143.83
#2019-11-22|2133.19
#2019-11-25|2155.56
#2019-11-26|2140.82
#2019-11-27|2131.33
#2019-11-28|2128.23
#2019-11-29|2118.03
#2019-12-02|2149.15
#2019-12-03|2147.28
#2019-12-04|2144.58
#2019-12-05|2156.75
#2019-12-06|2153.38
#2019-12-09|2157.70
#2019-12-10|2164.77
#2019-12-11|2163.91
#2019-12-12|2153.20
#2019-12-13|2166.22
#2019-12-16|2176.70
#2019-12-17|2184.92
#2019-12-18|2166.96
#2019-12-19|2160.96
#2019-12-20|2161.27
#2019-12-23|2169.98
#2019-12-24|2178.15
#2019-12-25|2168.96
#2019-12-26|2180.91
#2019-12-27|2184.13
#2019-12-30|2183.19
#2019-12-31|2189.42
#2020-01-01|2189.42
#2020-01-02|2197.51
#2020-01-03|2202.59
#2020-01-06|2154.83
#2020-01-07|2197.18
#2020-01-08|2160.62
#2020-01-09|2182.84
#2020-01-10|2185.53
#2020-01-13|2178.18
#2020-01-14|2175.04
#2020-01-15|2138.64
#2020-01-16|2134.60
#2020-01-17|2134.44
#2020-01-20|2141.75
#2020-01-21|2134.76
#2020-01-22|2156.80
#2020-01-23|2150.87
#2020-01-24|2135.51
#2020-01-27|2109.76
#2020-01-28|2087.53
#2020-01-29|2104.63
#2020-01-30|2099.06
#2020-01-31|2131.90
#2020-02-03|2104.83
#2020-02-04|2109.59
#2020-02-05|2113.78
#2020-02-06|2139.81
#2020-02-07|2135.98
#2020-02-10|2126.53
#2020-02-11|2122.95
#2020-02-12|2112.08
#2020-02-13|2108.56
#2020-02-14|2083.99
#2020-02-17|2055.30
#2020-02-18|2024.05
#2020-02-19|1993.79
#2020-02-20|1969.88
#2020-02-21|1962.76
#2020-02-24|1981.21
#2020-02-25|1899.80
#2020-02-26|1878.94
#2020-02-27|1839.22
#2020-02-28|1801.96
#2020-03-02|1851.57
#2020-03-03|1823.86
#2020-03-04|1834.96
#2020-03-05|1854.57
#2020-03-06|1825.74
#2020-03-09|1764.14
#2020-03-10|1779.40
#2020-03-11|1713.89
#2020-03-12|1614.56
#2020-03-13|1519.52
#2020-03-16|1511.04
#2020-03-17|1537.57
#2020-03-18|1499.16
#2020-03-19|1502.37
#2020-03-20|1485.09
#2020-03-23|1508.99
#2020-03-24|1547.43
#2020-03-25|1653.09
#2020-03-26|1638.59
#2020-03-27|1732.88
#2020-03-30|1734.09
#2020-03-31|1709.04
#2020-04-01|1678.05
#2020-04-02|1628.32
#2020-04-03|1618.31
#2020-04-06|1663.42
#2020-04-07|1706.10
#2020-04-08|1763.27
#2020-04-09|1755.35
#2020-04-10|1751.06
#2020-04-13|1748.20
#2020-04-14|1800.42
#2020-04-15|1789.24
#2020-04-16|1790.46
#2020-04-17|1834.56
#2020-04-20|1825.59
#2020-04-21|1772.04
#2020-04-22|1757.93
#2020-04-23|1801.86
#2020-04-24|1802.99
#2020-04-27|1820.30
#2020-04-28|1851.37
#2020-04-29|1857.54
#2020-04-30|1873.40
#2020-05-01|1833.37
#2020-05-04|1833.02
#2020-05-05|1838.53
#2020-05-06|1848.15
#2020-05-07|1855.19
#2020-05-08|1879.79
#2020-05-11|1864.36
#2020-05-12|1853.61
#2020-05-13|1845.88
#2020-05-14|1805.04
#2020-05-15|1823.01
#2020-05-18|1890.17
#2020-05-19|1902.81
#2020-05-20|1947.98
#2020-05-21|1923.83
#2020-05-22|1909.41
#2020-05-25|1967.52
#2020-05-26|2005.01
#2020-05-27|2002.03
#2020-05-28|2069.43
#2020-05-29|2071.05
#2020-06-01|2070.44
#2020-06-02|2083.74
#2020-06-03|2092.81
#2020-06-04|2094.60
#2020-06-05|2064.37
#2020-06-08|2116.59
#2020-06-09|2127.09
#2020-06-10|2144.20
#2020-06-11|2105.47
#2020-06-12|2064.58
#2020-06-15|1997.65
#2020-06-16|2089.63
#2020-06-17|2073.50
#2020-06-18|2079.03
#2020-06-19|2070.26
#2020-06-22|2081.59
#2020-06-23|2111.96
#2020-06-24|2097.60
#2020-06-25|2055.80
#2020-06-26|2077.88
#2020-06-29|2020.09
#2020-06-30|2048.20
#2020-07-01|2019.72
#2020-07-02|2016.76
#2020-07-03|2046.39
#2020-07-06|2079.22
#2020-07-07|2103.83
#2020-07-08|2078.26
#2020-07-09|2066.46
#2020-07-10|2060.10
#2020-07-13|2099.68
#2020-07-14|2068.72
#2020-07-15|2125.28
#2020-07-16|2089.13
#2020-07-17|2075.42
#2020-07-20|2081.13
#2020-07-21|2109.44
#2020-07-22|2114.81
#2020-07-23|2118.66
#2020-07-24|2141.48
#2020-07-27|2136.82
#2020-07-28|2136.90
#2020-07-29|2115.12
#2020-07-30|2145.15
#2020-07-31|2073.41
#2020-08-03|2123.42
#2020-08-04|2180.56
#2020-08-05|2209.22
#2020-08-06|2210.30
#2020-08-07|2185.92
#2020-08-10|2188.19
#2020-08-11|2208.97
#2020-08-12|2211.60
#2020-08-13|2245.18
#2020-08-14|2275.71
#2020-08-17|2266.36
#2020-08-18|2317.67
#2020-08-19|2320.76
#2020-08-20|2298.65
#2020-08-21|2336.86
#2020-08-24|2340.40
#2020-08-25|2340.38
#2020-08-26|2362.38
#2020-08-27|2340.40
#2020-08-28|2313.83
#2020-08-31|2319.96
#2020-09-01|2338.17
#2020-09-02|2367.51
#2020-09-03|2389.38
#2020-09-04|2342.49
#2020-09-07|2333.41
#2020-09-08|2372.66
#2020-09-09|2333.93
#2020-09-10|2339.79
#2020-09-11|2353.28
#2020-09-14|2374.56
#2020-09-15|2396.45
#2020-09-16|2460.99
#2020-09-17|2454.65
#2020-09-18|2494.24
#2020-09-21|2488.51
#2020-09-22|2478.56
#2020-09-23|2428.74
#2020-09-24|2368.05
#2020-09-25|2369.77
#2020-09-28|2439.72
#2020-09-29|2440.22
#2020-09-30|2378.07
#2020-10-01|2375.59
#2020-10-02|2362.11
#2020-10-05|2408.85
#2020-10-06|2425.27
#2020-10-07|2408.09
#2020-10-08|2424.54
#2020-10-09|2421.31
#2020-10-12|2423.80
#2020-10-13|2428.84
#2020-10-14|2445.37
#2020-10-15|2416.56
#2020-10-16|2381.07
#2020-10-19|2430.41
#2020-10-20|2382.34
#2020-10-21|2409.88
#2020-10-22|2376.74
#2020-10-23|2402.85
#2020-10-26|2385.50
#2020-10-27|2369.82
#2020-10-28|2348.00
#2020-10-29|2323.94
#2020-10-30|2278.99
#2020-11-02|2315.97
#2020-11-03|2321.17
#2020-11-04|2345.14
#2020-11-05|2385.83
#2020-11-06|2391.93
#2020-11-09|2372.10
#2020-11-10|2458.31
#2020-11-11|2511.79
#2020-11-12|2461.05
#2020-11-13|2394.38
#2020-11-16|2457.11
#2020-11-17|2503.43
#2020-11-18|2485.67
#2020-11-19|2474.65
#2020-11-20|2488.37
#2020-11-23|2472.65
#2020-11-24|2532.63
#2020-11-25|2521.90
#2020-11-26|2553.20
#2020-11-27|2569.19
#2020-11-30|2500.32
#2020-12-01|2524.49
#2020-12-02|2540.81
#2020-12-03|2562.72
#2020-12-04|2533.10
#2020-12-07|2508.55
#2020-12-08|2504.32
#2020-12-09|2500.80
#2020-12-10|2485.47
#2020-12-11|2505.79
#2020-12-14|2522.89
#2020-12-15|2516.52
#2020-12-16|2524.55
#2020-12-17|2505.30
#2020-12-18|2504.30
#2020-12-21|2485.06
#2020-12-22|2453.75
#2020-12-23|2438.10
#2020-12-24|2449.35
#2020-12-25|2480.70
#2020-12-28|2460.10
#2020-12-29|2503.91
#2020-12-30|2478.24
#2020-12-31|2478.24
#2021-01-01|2478.24
#2021-01-04|2443.85
#2021-01-05|2446.23
#2021-01-06|2459.60
#2021-01-07|2463.24
#2021-01-08|2492.92
#2021-01-11|2480.97
#2021-01-12|2484.98
#2021-01-13|2463.59
#2021-01-14|2517.91
#2021-01-15|2492.44
#2021-01-18|2461.48
#2021-01-19|2468.71
#2021-01-20|2472.88
#2021-01-21|2516.85
#2021-01-22|2490.43
#2021-01-25|2496.61
#2021-01-26|2498.45
#2021-01-27|2520.97
#2021-01-28|2559.90
#2021-01-29|2540.40
#2021-02-01|2552.39
#2021-02-02|2585.26
#2021-02-03|2637.70
#2021-02-04|2619.32
#2021-02-05|2723.92
#2021-02-08|2757.65
#2021-02-09|2747.62
#2021-02-10|2772.30
#2021-02-11|2770.71
#2021-02-12|2794.13
#2021-02-15|2795.51
#2021-02-16|2740.28
#2021-02-17|2739.72
#2021-02-18|2727.40
#2021-02-19|2711.17
#2021-02-22|2766.57
#2021-02-23|2765.65
#2021-02-24|2718.76
#2021-02-25|2769.92
#2021-02-26|2654.81
#2021-03-01|2748.00
#2021-03-02|2712.66
#2021-03-03|2744.54
#2021-03-04|2719.43
#2021-03-05|2717.87
#2021-03-08|2714.90
#2021-03-09|2777.74
#2021-03-10|2774.05
#2021-03-11|2799.56
#2021-03-12|2797.33
#2021-03-15|2818.25
#2021-03-16|2828.45
#2021-03-17|2834.24
#2021-03-18|2867.98
#2021-03-19|2874.52
#2021-03-22|2843.05
#2021-03-23|2798.37
#2021-03-24|2713.35
#2021-03-25|2740.44
#2021-03-26|2769.99
#2021-03-29|2754.20
#2021-03-30|2730.00
#2021-03-31|2689.12
#2021-04-01|2676.63
#2021-04-02|2687.86
#2021-04-05|2697.01
#2021-04-06|2698.45
#2021-04-07|2729.68
#2021-04-08|2716.89
#2021-04-09|2720.27
#2021-04-12|2721.97
#2021-04-13|2735.40
#2021-04-14|2719.22
#2021-04-15|2726.34
#2021-04-16|2733.63
#2021-04-19|2751.13
#2021-04-20|2679.93
#2021-04-21|2624.25
#2021-04-22|2660.96
#2021-04-23|2652.21
#2021-04-26|2662.49
#2021-04-27|2636.11
#2021-04-28|2618.79
#2021-04-29|2617.83
#2021-04-30|2629.59
#2021-05-03|2638.77
#2021-05-04|2632.12
#2021-05-05|2631.76
#2021-05-06|2639.91
#2021-05-07|2657.22
#2021-05-10|2674.43
#2021-05-11|2622.28
#2021-05-12|2579.44
#2021-05-13|2505.11
#2021-05-14|2521.63
#2021-05-17|2519.06
#2021-05-18|2558.72
#2021-05-19|2524.42
#2021-05-20|2544.51
#2021-05-21|2568.63
#2021-05-24|2586.56
#2021-05-25|2597.17
#2021-05-26|2609.28
#2021-05-27|2574.55
#2021-05-28|2637.85
#2021-05-31|2612.53
#2021-06-01|2607.87
#2021-06-02|2639.69
#2021-06-03|2621.23
#2021-06-04|2626.34
#2021-06-07|2646.24
#2021-06-08|2654.99
#2021-06-09|2636.14
#2021-06-10|2637.26
#2021-06-11|2627.52
#2021-06-14|2617.50
#2021-06-15|2637.99
#2021-06-16|2639.96
#2021-06-17|2596.80
#2021-06-18|2575.50
#2021-06-21|2513.79
#2021-06-22|2572.30
#2021-06-23|2573.27
#2021-06-24|2575.08
#2021-06-25|2597.65
#2021-06-28|2587.17
#2021-06-29|2575.19
#2021-06-30|2570.93
#2021-07-01|2552.65
#2021-07-02|2586.79
#2021-07-05|2599.59
#2021-07-06|2609.98
#2021-07-07|2584.07
#2021-07-08|2571.85
#2021-07-09|2556.00
#2021-07-12|2593.64
#2021-07-13|2604.11
#2021-07-14|2643.95
#2021-07-15|2628.55
#2021-07-16|2619.70
#2021-07-19|2591.61
#2021-07-20|2525.02
#2021-07-21|2551.10
#2021-07-22|2555.73
#2021-07-23|2545.67
#2021-07-26|2578.10
#2021-07-27|2623.33
#2021-07-28|2581.43
#2021-07-29|2583.03
#2021-07-30|2528.17
#2021-08-02|2614.65
#2021-08-03|2609.07
#2021-08-04|2586.55
#2021-08-05|2583.97
#2021-08-06|2585.40
#2021-08-09|2586.23
#2021-08-10|2577.25
#2021-08-11|2595.65
#2021-08-12|2633.15
#2021-08-13|2625.99
#2021-08-16|2597.81
#2021-08-17|2565.80
#2021-08-18|2566.30
#2021-08-19|2546.09
#2021-08-20|2519.16
#2021-08-23|2569.88
#2021-08-24|2602.13
#2021-08-25|2594.62
#2021-08-26|2610.61
#2021-08-27|2595.89
#2021-08-30|2626.68
#2021-08-31|2608.62
#2021-09-01|2645.02
#2021-09-02|2652.55
#2021-09-03|2698.07
#2021-09-06|2736.97
#2021-09-07|2746.54
#2021-09-08|2772.63
#2021-09-09|2778.46
#2021-09-10|2816.89
#2021-09-13|2822.77
#2021-09-14|2867.92
#2021-09-15|2822.67
#2021-09-16|2816.10
#2021-09-17|2823.93
#2021-09-20|2835.67
#2021-09-21|2799.73
#2021-09-22|2776.20
#2021-09-23|2763.48
#2021-09-24|2840.42
#2021-09-27|2825.90
#2021-09-28|2828.99
#2021-09-29|2767.30
#2021-09-30|2794.57
#2021-10-01|2743.72
#2021-10-04|2769.54
#2021-10-05|2701.30
#2021-10-06|2697.85
#2021-10-07|2694.09
#2021-10-08|2741.71
#2021-10-11|2717.20
#2021-10-12|2665.39
#2021-10-13|2692.74
#2021-10-14|2699.41
#2021-10-15|2749.54
#2021-10-18|2751.98
#2021-10-19|2748.89
#2021-10-20|2737.20
#2021-10-21|2730.37
#2021-10-22|2710.21
#2021-10-25|2678.11
#2021-10-26|2670.67
#2021-10-27|2689.89
#2021-10-28|2698.11
#2021-10-29|2686.99
#2021-11-01|2741.98
#2021-11-02|2727.63
#2021-11-03|2720.93
#2021-11-04|2791.99
#2021-11-05|2825.79
#2021-11-08|2849.17
#2021-11-09|2828.62
#2021-11-10|2799.01
#2021-11-11|2789.34
#2021-11-12|2815.68
#2021-11-15|2777.41
#2021-11-16|2744.23
#2021-11-17|2683.31
#2021-11-18|2682.50
#2021-11-19|2679.19
#2021-11-22|2665.51
#2021-11-23|2659.71
#2021-11-24|2607.99
#2021-11-25|2618.13
#2021-11-26|2587.56
#2021-11-29|2520.41
#2021-11-30|2479.48
#2021-12-01|2487.64
#2021-12-02|2449.31
#2021-12-03|2522.84
#2021-12-06|2528.55
#2021-12-07|2599.08
#2021-12-08|2631.82
#2021-12-09|2622.74
#2021-12-10|2579.79
#2021-12-13|2564.32
#2021-12-14|2557.47
#2021-12-15|2577.03
#2021-12-16|2612.52
#2021-12-17|2543.51
#2021-12-20|2515.27
#2021-12-21|2521.70
#2021-12-22|2545.42
#2021-12-23|2556.73
#2021-12-24|2556.16
#2021-12-27|2530.31
#2021-12-28|2579.92
#2021-12-29|2557.97
#2021-12-30|2539.31
#2021-12-31|2539.31
#2022-01-03|2536.12
#2022-01-04|2539.80
#2022-01-05|2538.91
#2022-01-06|2468.97
#2022-01-07|2471.03
#2022-01-10|2482.62
#2022-01-11|2467.18
#2022-01-12|2527.46
#2022-01-13|2510.15
#2022-01-14|2484.92
#2022-01-17|2499.94
#2022-01-18|2488.77
#2022-01-19|2438.38
#2022-01-20|2501.36
#2022-01-21|2519.61
#2022-01-24|2501.59
#2022-01-25|2423.12
#2022-01-26|2397.73
#2022-01-27|2295.01
#2022-01-28|2348.61
#2022-01-31|2380.27
#2022-02-01|2406.79
#2022-02-02|2487.60
#2022-02-03|2471.49
#2022-02-04|2500.50
#2022-02-07|2506.02
#2022-02-08|2532.10
#2022-02-09|2547.05
#2022-02-10|2526.09
#2022-02-11|2527.72
#2022-02-14|2507.65
#2022-02-15|2550.19
#2022-02-16|2619.14
#2022-02-17|2597.39
#2022-02-18|2583.77
#2022-02-21|2560.79
#2022-02-22|2519.66
#2022-02-23|2520.32
#2022-02-24|2501.15
#2022-02-25|2510.58
#2022-02-28|2548.96
#2022-03-01|2579.39
#2022-03-02|2532.00
#2022-03-03|2502.21
#2022-03-04|2483.32
#2022-03-07|2395.56
#2022-03-08|2332.55
#2022-03-09|2332.32
#2022-03-10|2412.08
#2022-03-11|2379.63
#2022-03-14|2391.24
#2022-03-15|2424.79
#2022-03-16|2478.68
#2022-03-17|2530.15
#2022-03-18|2501.68
#2022-03-21|2502.20
#2022-03-22|2481.92
#2022-03-23|2520.42
#2022-03-24|2499.59
#2022-03-25|2488.17
#2022-03-28|2467.57
#2022-03-29|2480.43
#2022-03-30|2487.00
#2022-03-31|2478.31
#2022-04-01|2429.58
#2022-04-04|2444.41
#2022-04-05|2448.77
#2022-04-06|2414.03
#2022-04-07|2378.47
#2022-04-08|2353.25
#2022-04-11|2327.95
#2022-04-12|2305.32
#2022-04-13|2345.24
#2022-04-14|2368.33
#2022-04-15|2376.08
#2022-04-18|2343.44
#2022-04-19|2303.38
#2022-04-20|2339.90
#2022-04-21|2327.17
#2022-04-22|2303.63
#2022-04-25|2292.01
#2022-04-26|2308.43
#2022-04-27|2278.77
#2022-04-28|2258.24
#2022-04-29|2283.60
#2022-05-02|2299.20
#2022-05-03|2304.86
#2022-05-04|2303.71
#2022-05-05|2299.02
#2022-05-06|2300.49
#2022-05-09|2258.25
#2022-05-10|2239.94
#2022-05-11|2233.84
#2022-05-12|2231.30
#2022-05-13|2198.53
#2022-05-16|2224.17
#2022-05-17|2184.40
#2022-05-18|2203.30
#2022-05-19|2191.29
#2022-05-20|2198.67
#2022-05-23|2237.77
#2022-05-24|2214.85
#2022-05-25|2155.04
#2022-05-26|2163.96
#2022-05-27|2184.13
#2022-05-30|2225.10
#2022-05-31|2196.93
#2022-06-01|2211.98
#2022-06-02|2191.01
#2022-06-03|2181.63
#2022-06-06|2151.88
#2022-06-07|2136.02
#2022-06-08|2140.32
#2022-06-09|2142.70
#2022-06-10|2130.72
#2022-06-13|2082.22
#2022-06-14|2035.76
#2022-06-15|2013.88
#2022-06-16|2061.27
#2022-06-17|2009.13
#2022-06-20|2007.52
#2022-06-21|2020.58
#2022-06-22|2011.56
#2022-06-23|2015.90
#2022-06-24|2023.40
#2022-06-27|2039.13
#2022-06-28|2040.49
#2022-06-29|2033.14
#2022-06-30|2021.40
#2022-07-01|2024.51
#2022-07-04|2062.19
#2022-07-05|2072.74
#2022-07-06|2044.59
#2022-07-07|2055.56
#2022-07-08|2047.64
#2022-07-11|2072.33
#2022-07-12|2045.73
#2022-07-13|2080.24
#2022-07-14|2040.11
#2022-07-15|2044.18
#2022-07-18|2052.47
#2022-07-19|2062.40
#2022-07-20|2131.56
#2022-07-21|2157.19
#2022-07-22|2201.22
#2022-07-25|2191.85
#2022-07-26|2191.44
#2022-07-27|2150.30
#2022-07-28|2206.79
#2022-07-29|2210.21
#2022-08-01|2256.89
#2022-08-02|2219.88
#2022-08-03|2172.00
#2022-08-04|2203.74
#2022-08-05|2181.75
#2022-08-08|2161.93
#2022-08-09|2169.34
#2022-08-10|2209.32
#2022-08-11|2201.65
#2022-08-12|2218.88
#2022-08-15|2224.87
#2022-08-16|2202.34
#2022-08-17|2212.68
#2022-08-18|2206.33
#2022-08-19|2164.86
#2022-08-22|2142.99
#2022-08-23|2144.49
#2022-08-24|2137.70
#2022-08-25|2157.24
#2022-08-26|2139.43
#2022-08-29|2045.19
#2022-08-30|2072.04
#2022-08-31|2070.47
#2022-09-01|2043.81
#2022-09-02|2031.32
#2022-09-05|2018.64
#2022-09-06|1966.79
#2022-09-07|1915.99
#2022-09-08|1942.31
#2022-09-09|1982.16
#2022-09-12|1993.00
#2022-09-13|1970.94
#2022-09-14|1950.30
#2022-09-15|1914.46
#2022-09-16|1926.42
#2022-09-19|1921.78
#2022-09-20|1927.46
#2022-09-21|1906.46
#2022-09-22|1909.15
#2022-09-23|1893.29
#2022-09-26|1840.32
#2022-09-27|1846.32
#2022-09-28|1835.66
#2022-09-29|1868.31
#2022-09-30|1856.29
#2022-10-03|1859.21
#2022-10-04|1918.21
#2022-10-05|1902.55
#2022-10-06|1913.26
#2022-10-07|1891.99
#2022-10-10|1884.14
#2022-10-11|1852.03
#2022-10-12|1852.25
#2022-10-13|1819.87
#2022-10-14|1869.80
#2022-10-17|1854.84
#2022-10-18|1881.72
#2022-10-19|1888.44
#2022-10-20|1883.03
#2022-10-21|1886.17
#2022-10-24|1905.50
#2022-10-25|1937.62
#2022-10-26|1976.90
#2022-10-27|1963.96
#2022-10-28|1929.08
#2022-10-31|1917.83
#2022-11-01|1931.39
#2022-11-02|1937.73
#2022-11-03|1924.00
#2022-11-04|1873.65
#2022-11-07|1881.69
#2022-11-08|1903.84
#2022-11-09|1881.01
#2022-11-10|1931.68
#2022-11-11|2011.53
#2022-11-14|1996.86
#2022-11-15|1978.05
#2022-11-16|1998.69
#2022-11-17|2001.28
#2022-11-18|2013.17
#2022-11-21|1970.16
#2022-11-22|1992.13
#2022-11-23|2015.22
#2022-11-24|2071.54
#2022-11-25|2047.28
#2022-11-28|2037.72
#2022-11-29|2053.53
#2022-11-30|2016.86
#2022-12-01|2050.96
#2022-12-02|2035.39
#2022-12-05|2016.87
#2022-12-06|2019.60
#2022-12-07|2026.13
#2022-12-08|2013.31
#2022-12-09|2029.87
#2022-12-12|2021.65
#2022-12-13|2066.31
#2022-12-14|2084.70
#2022-12-15|2036.66
#2022-12-16|2015.61
#2022-12-19|1999.95
#2022-12-20|2042.65
#2022-12-21|2025.77
#2022-12-22|2053.72
#2022-12-23|2029.15
#2022-12-26|2029.86
#2022-12-27|2034.64
#2022-12-28|2012.11
#2022-12-29|2032.62
#2022-12-30|2061.94
#2023-01-02|2061.94
#2023-01-03|2080.71
#2023-01-04|2028.54
#2023-01-05|1994.60
#2023-01-06|2017.25
#2023-01-09|2024.89
#2023-01-10|2009.21
#2023-01-11|2023.16
#2023-01-12|2056.63
#2023-01-13|2049.00
#2023-01-16|2009.47
#2023-01-17|2018.28
#2023-01-18|2054.99
#2023-01-19|2050.78
#2023-01-20|2040.94
#2023-01-23|2055.79
#2023-01-24|2083.58
#2023-01-25|2106.72
#2023-01-26|2107.27
#2023-01-27|2103.73
#2023-01-30|2082.54
#2023-01-31|2081.31
#2023-02-01|2082.10
#2023-02-02|2078.39
#2023-02-03|2044.02
#2023-02-06|2020.92
#2023-02-07|2043.51
#2023-02-08|2050.89
#2023-02-09|2080.88
#2023-02-10|2074.32
#2023-02-13|2044.18
#2023-02-14|2060.42
#2023-02-15|2025.40
#2023-02-16|2060.75
#2023-02-17|2078.47
#2023-02-20|2080.38
#2023-02-21|2099.20
#2023-02-22|2087.74
#2023-02-23|2084.03
#2023-02-24|2072.52
#2023-02-27|2073.06
#2023-02-28|2080.90
#2023-03-01|2082.50
#2023-03-02|2072.32
#2023-03-03|2086.86
#2023-03-06|2100.74
#2023-03-07|2115.71
#2023-03-08|2131.05
#2023-03-09|2171.70
#2023-03-10|2193.31
#2023-03-13|2184.54
#2023-03-14|2117.40
#2023-03-15|2155.05
#2023-03-16|2137.81
#2023-03-17|2180.11
#2023-03-20|2137.38
#2023-03-21|2126.80
#2023-03-22|2144.91
#2023-03-23|2186.39
#2023-03-24|2207.98
#2023-03-27|2182.17
#2023-03-28|2172.66
#2023-03-29|2196.69
#2023-03-30|2191.18
#2023-03-31|2222.41
#2023-04-03|2253.90
#2023-04-04|2268.49
#2023-04-05|2246.79
#2023-04-06|2228.74
#2023-04-07|2226.41
#2023-04-10|2211.65
#2023-04-11|2219.82
#2023-04-12|2246.53
#2023-04-13|2267.48
#2023-04-14|2255.98
#2023-04-17|2236.58
#2023-04-18|2273.35
#2023-04-19|2257.10
#2023-04-20|2258.77
#2023-04-21|2255.84
#2023-04-24|2275.33
#2023-04-25|2276.77
#2023-04-26|2285.61
#2023-04-27|2268.34
#2023-04-28|2271.12
#2023-05-01|2256.35
#2023-05-02|2275.15
#2023-05-03|2297.71
#2023-05-04|2318.99
#2023-05-05|2301.80
#2023-05-08|2296.27
#2023-05-09|2315.51
#2023-05-10|2307.68
#2023-05-11|2315.29
#2023-05-12|2308.37
#2023-05-15|2324.18
#2023-05-16|2275.93
#2023-05-17|2280.97
#2023-05-18|2264.23
#2023-05-19|2294.49
#2023-05-22|2284.54
#2023-05-23|2273.97
#2023-05-24|2232.41
#2023-05-25|2205.59
#2023-05-26|2179.37
#2023-05-29|2195.16
#2023-05-30|2201.98
#2023-05-31|2188.44
#2023-06-01|2206.56
#2023-06-02|2235.71
#2023-06-05|2261.61
#2023-06-06|2272.17
#2023-06-07|2243.56
#2023-06-08|2230.73
#2023-06-09|2264.44
#2023-06-12|2268.85
#2023-06-13|2278.98
#2023-06-14|2298.13
#2023-06-15|2285.07
#2023-06-16|2264.07
#2023-06-19|2264.29
#2023-06-20|2281.22
#2023-06-21|2269.74
#2023-06-22|2271.19
#2023-06-23|2238.63
#2023-06-26|2218.39
#2023-06-27|2215.39
#2023-06-28|2259.12
#2023-06-29|2243.86
#2023-06-30|2242.81
#2023-07-03|2280.27
#2023-07-04|2274.55
#2023-07-05|2251.65
#2023-07-06|2218.96
#2023-07-07|2241.33
#2023-07-10|2256.00
#2023-07-11|2273.73
#2023-07-12|2302.37
#2023-07-13|2332.37
#2023-07-14|2339.75
#2023-07-17|2329.32
#2023-07-18|2351.35
#2023-07-19|2349.13
#2023-07-20|2319.97
#2023-07-21|2286.71
#2023-07-24|2295.26
#2023-07-25|2300.01
#2023-07-26|2310.12
#2023-07-27|2305.54
#2023-07-28|2311.32
#2023-07-31|2318.62
#2023-08-01|2305.82
#2023-08-02|2280.48
#2023-08-03|2251.22
#2023-08-04|2248.64
#2023-08-07|2273.35
#2023-08-08|2264.53
#2023-08-09|2260.76
#2023-08-10|2242.10
#2023-08-11|2236.75
#2023-08-14|2190.48
#2023-08-15|2153.78
#2023-08-16|2110.11
#2023-08-17|2100.10
#2023-08-18|2087.74
#2023-08-21|2074.98
#2023-08-22|2082.78
#2023-08-23|2113.39
#2023-08-24|2093.71
#2023-08-25|2086.91
#2023-08-28|2102.30
#2023-08-29|2117.17
#2023-08-30|2128.53
#2023-08-31|2149.24
#2023-09-01|2169.96
#2023-09-04|2172.38
#2023-09-05|2163.39
#2023-09-06|2177.44
#2023-09-07|2166.64
#2023-09-08|2135.41
#2023-09-11|2155.03
#2023-09-12|2153.63
#2023-09-13|2144.23
#2023-09-14|2154.91
#2023-09-15|2166.95
#2023-09-18|2169.59
#2023-09-19|2137.57
#2023-09-20|2117.05
#2023-09-21|2095.44
#2023-09-22|2104.49
#2023-09-25|2096.27
#2023-09-26|2085.96
#2023-09-27|2088.87
#2023-09-28|2059.26
#2023-09-29|2056.29
#2023-10-02|2033.52
#2023-10-03|2002.63
#2023-10-04|1959.55
#2023-10-05|2001.53
#2023-10-06|2003.81
#2023-10-09|2015.08
#2023-10-10|2042.66
#2023-10-11|2024.42
#2023-10-12|2046.43
#2023-10-13|2026.29
#2023-10-16|1991.73
#2023-10-17|2004.34
#2023-10-18|2007.73
#2023-10-19|2000.85
#2023-10-20|1992.06
#2023-10-23|1969.68
#2023-10-24|1994.56
#2023-10-25|1982.12
#2023-10-26|1944.54
#2023-10-27|1975.57
#2023-10-30|1972.34
#2023-10-31|1978.77
#2023-11-01|2016.70
#2023-11-02|2056.12
#2023-11-03|2071.54
#2023-11-06|2084.05
#2023-11-07|2058.42
#2023-11-08|2041.62
#2023-11-09|2049.76
#2023-11-10|2036.63
#2023-11-13|2013.81
#2023-11-14|1982.76
#2023-11-15|1956.49
#2023-11-16|1948.47
#2023-11-17|1973.93
#2023-11-20|1980.98
#2023-11-21|1998.68
#2023-11-22|1985.52
#2023-11-23|1987.91
#2023-11-24|2018.65
#2023-11-27|2004.42
#2023-11-28|2021.07
#2023-11-29|2033.56
#2023-11-30|2035.84
#2023-12-01|2044.20
#2023-12-04|2046.92
#2023-12-05|2053.15
#2023-12-06|2086.38
#2023-12-07|2107.94
#2023-12-08|2079.57
#2023-12-11|2084.89
#2023-12-12|2093.89
#2023-12-13|2127.06
#2023-12-14|2129.53
#2023-12-15|2098.61
#2023-12-18|2057.33
#2023-12-19|2078.91
#2023-12-20|2096.86
#2023-12-21|2098.99
#2023-12-22|2092.80
#2023-12-25|2089.20
#2023-12-26|2082.19
#2023-12-27|2104.40
#2023-12-28|2127.81
#2023-12-29|2135.06
#2024-01-01|2135.06
#2024-01-02|2120.70
#2024-01-03|2096.04
#2024-01-04|2122.39
#2024-01-05|2107.09
#2024-01-08|2110.61
#2024-01-09|2159.37
#2024-01-10|2162.40
#2024-01-11|2170.93
#2024-01-12|2201.84
#2024-01-15|2215.37
#2024-01-16|2178.04
#2024-01-17|2149.66
#2024-01-18|2154.86
#2024-01-19|2152.41
#2024-01-22|2181.47
#2024-01-23|2161.49
#2024-01-24|2174.96
#2024-01-25|2187.41
#2024-01-26|2167.49
#2024-01-29|2184.69
#2024-01-30|2186.01
#2024-01-31|2213.22
#2024-02-01|2213.55
#2024-02-02|2293.80
#2024-02-05|2272.24
#2024-02-06|2281.22
#2024-02-07|2298.26
#2024-02-08|2251.10
#2024-02-09|2258.16
#2024-02-12|2256.20
#2024-02-13|2270.05
#2024-02-14|2260.73
#2024-02-15|2271.45
#2024-02-16|2298.76
#2024-02-19|2311.97
#2024-02-20|2327.62
#2024-02-21|2322.64
#2024-02-22|2305.34
#2024-02-23|2304.88
#2024-02-26|2289.67
#2024-02-27|2286.98
#2024-02-28|2257.40
#2024-02-29|2256.33
#2024-03-01|2261.88
#2024-03-04|2237.32
#2024-03-05|2202.82
#2024-03-06|2207.72
#2024-03-07|2243.08
#2024-03-08|2272.21
#2024-03-11|2260.18
#2024-03-12|2263.16
#2024-03-13|2236.63
#2024-03-14|2237.53
#2024-03-15|2213.49
#2024-03-18|2252.19
#2024-03-19|2253.66
#2024-03-20|2239.70
#2024-03-21|2255.11
#2024-03-22|2276.52
#2024-03-25|2254.85
#2024-03-26|2236.05
#2024-03-27|2273.71
#2024-03-28|2243.81
#2024-03-29|2280.37
#2024-04-01|2266.38
#2024-04-02|2270.60
#2024-04-03|2243.30
#2024-04-04|2263.37
#2024-04-05|2265.00
#2024-04-08|2261.89
#2024-04-09|2292.84
#2024-04-10|2290.70
#2024-04-11|2291.51
#2024-04-12|2301.47
#2024-04-15|2273.85
#2024-04-16|2257.39
#2024-04-17|2212.45
#2024-04-18|2221.94
#2024-04-19|2191.12
#2024-04-22|2215.78
#2024-04-23|2202.03
#2024-04-24|2212.44
#2024-04-25|2162.72
#2024-04-26|2152.56
#2024-04-29|2160.67
#2024-04-30|2177.12
#2024-05-01|2146.50
#2024-05-02|2197.59
#2024-05-03|2214.47
#2024-05-06|2199.16
#2024-05-07|2193.76
#2024-05-08|2147.24
#2024-05-09|2171.80
#2024-05-10|2176.07
#2024-05-13|2167.15
#2024-05-14|2192.97
#2024-05-15|2137.38
#2024-05-16|2127.66
#2024-05-17|2107.43
#2024-05-20|2101.29
#2024-05-21|2092.06
#2024-05-22|2070.99
#2024-05-23|2063.53
#2024-05-24|2032.15
#2024-05-27|2041.57
#2024-05-28|2033.06
#2024-05-29|1999.99
#2024-05-30|2013.67
#2024-05-31|2081.20
#2024-06-03|2114.95
#2024-06-04|2161.03
#2024-06-05|2115.22
#2024-06-06|2091.60
#2024-06-07|2077.42
#2024-06-10|2101.71
#2024-06-11|2094.15
#2024-06-12|2066.69
#2024-06-13|2042.35
#2024-06-14|2070.38
#2024-06-17|2015.75
#2024-06-18|2043.03
#2024-06-19|2050.68
#2024-06-20|2046.49
#2024-06-21|2027.76
#2024-06-24|2028.06
#2024-06-25|2054.27
#2024-06-26|2050.09
#2024-06-27|2056.08
#2024-06-28|2036.76
#2024-07-01|2035.80
#2024-07-02|2034.72
#2024-07-03|2041.73
#2024-07-04|2050.60
#2024-07-05|2045.52
#2024-07-08|2039.22
#2024-07-09|2042.94
#2024-07-10|2047.92
#2024-07-11|2102.37
#2024-07-12|2123.89
#2024-07-15|2121.80
#2024-07-16|2102.33
#2024-07-17|2180.76
#2024-07-18|2144.22
#2024-07-19|2143.02
#2024-07-22|2144.54
#2024-07-23|2170.89
#2024-07-24|2178.78
#2024-07-25|2147.07
#2024-07-26|2139.47
#2024-07-29|2176.73
#2024-07-30|2185.82
#2024-07-31|2263.61
#2024-08-01|2234.67
#2024-08-02|2173.02
#2024-08-05|2005.20
#2024-08-06|2170.30
#2024-08-07|2136.53
#2024-08-08|2135.57
#2024-08-09|2164.05
#2024-08-12|2145.02
#2024-08-13|2205.33
#2024-08-14|2210.51
#2024-08-15|2237.87
#2024-08-16|2280.27
#2024-08-19|2290.29
#2024-08-20|2345.88
#2024-08-21|2348.83
#2024-08-22|2355.11
#2024-08-23|2384.19
#2024-08-26|2404.86
#2024-08-27|2446.18
#2024-08-28|2448.99
#2024-08-29|2412.57
#2024-08-30|2404.13
#2024-09-02|2374.97
#2024-09-03|2442.32
#2024-09-04|2418.88
#2024-09-05|2407.97
#2024-09-06|2435.70
#2024-09-09|2445.09
#2024-09-10|2471.13
#2024-09-11|2439.77
#2024-09-12|2470.16
#2024-09-13|2461.47
#2024-09-16|2465.23
#2024-09-17|2450.09
#2024-09-18|2456.32
#2024-09-19|2469.56
#2024-09-20|2451.91
#2024-09-23|2463.68
#2024-09-24|2449.62
#2024-09-25|2422.93
#2024-09-26|2492.92
#2024-09-27|2536.13
#2024-09-30|2452.60
#2024-10-01|2454.26
#2024-10-02|2371.64
#2024-10-03|2395.98
#2024-10-04|2377.69
#2024-10-07|2422.90
#2024-10-08|2402.20
#2024-10-09|2397.90
#2024-10-10|2409.27
#2024-10-11|2382.40
#2024-10-14|2373.03
#2024-10-15|2391.81
#2024-10-16|2374.27
#2024-10-17|2365.92
#2024-10-18|2386.35
#2024-10-21|2386.85
#2024-10-22|2344.97
#2024-10-23|2293.76
#2024-10-24|2321.15
#2024-10-25|2302.98
#2024-10-28|2312.63
#2024-10-29|2332.60
#2024-10-30|2351.99
#2024-10-31|2369.84
#2024-11-01|2330.09
#2024-11-04|2344.81
#2024-11-05|2364.94
#2024-11-06|2333.20
#2024-11-07|2375.02
#2024-11-08|2361.60
#2024-11-11|2350.18
#2024-11-12|2340.46
#2024-11-13|2320.31
#2024-11-14|2294.83
#2024-11-15|2248.51
#2024-11-18|2214.97
#2024-11-19|2270.49
#2024-11-20|2310.70
#2024-11-21|2310.33
#2024-11-22|2327.82
#2024-11-25|2359.79
#2024-11-26|2387.43
#2024-11-27|2407.31
#2024-11-28|2410.39
#2024-11-29|2472.50
#2024-12-02|2481.45
#2024-12-03|2532.37
#2024-12-04|2495.14
#2024-12-05|2512.70
#2024-12-06|2503.70
#2024-12-09|2512.36
#2024-12-10|2484.45
#2024-12-11|2496.02
#2024-12-12|2531.89
#2024-12-13|2524.53
#2024-12-16|2512.42
#2024-12-17|2511.76
#2024-12-18|2477.05
#2024-12-19|2451.89
#2024-12-20|2438.63
#2024-12-23|2401.66
#2024-12-24|2363.23
#2024-12-25|2367.28
#2024-12-26|2346.82
#2024-12-27|2347.66
#2024-12-30|2326.39
#2024-12-31|2326.99
#2025-01-01|2326.99
#2025-01-02|2327.06
#2025-01-03|2323.44
#2025-01-06|2274.42
#2025-01-07|2272.78
#2025-01-08|2244.50
#2025-01-09|2231.13
#2025-01-10|2228.88
#2025-01-13|2229.66
#2025-01-14|2209.35
#2025-01-15|2249.60
#2025-01-16|2274.05
#2025-01-17|2277.27
#2025-01-20|2316.20
#2025-01-21|2327.32
#2025-01-22|2345.30
#2025-01-23|2301.67
#2025-01-24|2353.22
#2025-01-27|2411.40
#2025-01-28|2423.05
#2025-01-29|2481.56
#2025-01-30|2530.79
#2025-01-31|2470.13
#2025-02-03|2477.63
#2025-02-04|2472.84
#2025-02-05|2527.20
#2025-02-06|2590.17
#2025-02-07|2567.39
#2025-02-10|2586.17
#2025-02-11|2570.91
#2025-02-12|2541.34
#2025-02-13|2570.84
#2025-02-14|2622.49
#2025-02-17|2559.41
#2025-02-18|2572.29
#2025-02-19|2543.06
#2025-02-20|2561.84
#2025-02-21|2549.32
#2025-02-24|2553.75
#2025-02-25|2564.75
#2025-02-26|2535.46
#2025-02-27|2526.58
#2025-02-28|2472.28
#2025-03-03|2516.28
#2025-03-04|2537.10
#2025-03-05|2518.72
#2025-03-06|2572.72
#2025-03-07|2560.18
#2025-03-10|2566.96
#2025-03-11|2539.19
#2025-03-12|2535.92
#2025-03-13|2557.49
#2025-03-14|2553.50
#2025-03-17|2574.87
#2025-03-18|2593.77
#2025-03-19|2597.46
#2025-03-20|2617.88
#2025-03-21|2635.03
#2025-03-24|2586.51
#2025-03-25|2619.11
#2025-03-26|2613.54
#2025-03-27|2628.00
#2025-03-28|2653.51
#2025-03-31|2599.14
#2025-04-01|2622.15
#2025-04-02|2616.67
#2025-04-03|2652.65
#2025-04-04|2682.46
#2025-04-07|2477.67
#2025-04-08|2598.44
#2025-04-09|2620.98
#2025-04-10|2813.66
#2025-04-11|2804.65
#2025-04-14|2816.11
#2025-04-15|2776.53
#2025-04-16|2823.87
#2025-04-17|2815.58
#2025-04-18|2920.44
#2025-04-21|2946.01
#2025-04-22|2980.09
#2025-04-23|2934.26
#2025-04-24|2860.49
#2025-04-25|2842.20
#2025-04-28|2866.48
#2025-04-29|2876.24
#2025-04-30|2900.25
#2025-05-01|2806.15
#2025-05-02|2793.05
#2025-05-05|2797.52
#2025-05-06|2815.73
#2025-05-07|2815.44
#2025-05-08|2784.28
#2025-05-09|2786.67
#2025-05-12|2730.66
#2025-05-13|2724.34
#2025-05-14|2738.89
#2025-05-15|2742.32
#2025-05-16|2808.58
#2025-05-19|2841.91
#2025-05-20|2785.08
#2025-05-21|2785.24
#2025-05-22|2782.97
#2025-05-23|2850.75
#2025-05-26|2869.92
#2025-05-27|2846.79
#2025-05-28|2811.19
#2025-05-29|2819.05
#2025-05-30|2800.47
#2025-06-02|2837.97
#2025-06-03|2799.37
#2025-06-04|2812.39
#2025-06-05|2793.88
#2025-06-06|2775.26
#2025-06-09|2803.48
#2025-06-10|2798.24
#2025-06-11|2797.78
#2025-06-12|2851.41
#2025-06-13|2843.15
#2025-06-16|2879.72
#2025-06-17|2861.47
#2025-06-18|2909.57
#2025-06-19|2907.87
#2025-06-20|2879.40
#2025-06-23|2858.32
#2025-06-24|2916.42
#2025-06-25|2885.61
#2025-06-26|2938.84
#2025-06-27|2967.21
#2025-06-30|3030.97
#2025-07-01|3050.44
#2025-07-02|3019.65
#2025-07-03|2909.95
#2025-07-04|2907.48
#2025-07-07|2887.33
#2025-07-08|2844.76
#2025-07-09|2889.62
#2025-07-10|2882.54
#2025-07-11|2885.45
#2025-07-14|2851.26
#2025-07-15|2816.16
#2025-07-16|2926.40
#2025-07-17|2938.86
#2025-07-18|2955.10
#2025-07-21|2976.75
#2025-07-22|3021.76
#2025-07-23|3041.56
#2025-07-24|3050.97
#2025-07-25|3031.90
#2025-07-28|2967.26
#2025-07-29|2955.42
#2025-07-30|2941.66
#2025-07-31|2929.04
#2025-08-01|3042.41
#2025-08-04|3031.15
#2025-08-05|3042.54
#2025-08-06|3047.20
#2025-08-07|3074.73
#2025-08-08|3053.37
#2025-08-11|3048.62
#2025-08-12|3087.48
#2025-08-13|3117.29
#2025-08-14|3091.84
#2025-08-15|3063.73
#2025-08-18|3106.75
#2025-08-19|3121.82
#2025-08-20|3088.61
#2025-08-21|3063.50
#2025-08-22|3095.77
#2025-08-25|3073.80
#2025-08-26|3044.76
#2025-08-27|3040.54
#2025-08-28|3033.53
#2025-08-29|3050.17
#2025-09-01|3070.29
#2025-09-02|3039.36
#2025-09-03|3032.06
#2025-09-04|3020.19
#2025-09-05|3054.29
#2025-09-08|3056.68
#2025-09-09|3111.13
#2025-09-10|3147.04
#2025-09-11|3145.64
#2025-09-12|3135.10
#2025-09-15|3140.42
#2025-09-16|3160.53
#2025-09-17|3158.84
#2025-09-18|3125.10
#2025-09-19|3109.44
#2025-09-22|3080.65
#2025-09-23|3082.73
#2025-09-24|3079.67
#2025-09-25|3077.95
#2025-09-26|3107.99
#2025-09-29|3084.72
#2025-09-30|3139.64
#2025-10-01|3129.66
#2025-10-02|3059.32
#2025-10-03|3053.36
#2025-10-06|3073.75
#2025-10-07|3027.68
#2025-10-08|3009.12
#2025-10-09|3011.40
#2025-10-10|2951.01
#2025-10-13|2952.08
#2025-10-14|2946.81
#2025-10-15|2975.67
#2025-10-16|2953.32
#2025-10-17|2901.86
#2025-10-20|2945.63
#2025-10-21|2943.54
#2025-10-22|2960.78
#2025-10-23|2966.08
#2025-10-24|2935.75
#2025-10-27|2965.01
#2025-10-28|2950.14
#2025-10-29|2898.97
#2025-10-30|2860.92
#2025-10-31|2887.83
#2025-11-03|2886.52
#2025-11-04|2905.28
#2025-11-05|2907.30
#2025-11-06|2939.47
#2025-11-07|2917.97
#2025-11-10|2965.48
#2025-11-11|2920.27
#2025-11-12|2939.37
#2025-11-13|2978.08
#2025-11-14|2949.49
#2025-11-17|2959.89
#2025-11-18|2884.24
#2025-11-19|2881.57
#2025-11-20|2856.46
#2025-11-21|2953.49
#2025-11-24|2948.96
#2025-11-25|2945.80
#2025-11-26|2984.73
#2025-11-27|2993.05
#2025-11-28|2986.98
#2025-12-01|2967.54
#2025-12-02|2891.16
#2025-12-03|2878.73
#2025-12-04|2895.68
#2025-12-05|2860.46
#2025-12-08|2885.91
#2025-12-09|2831.29
#2025-12-10|2825.30
#2025-12-11|2785.87
#2025-12-12|2861.03
#2025-12-15|2886.32
#2025-12-16|2898.92
#2025-12-17|2867.14
#2025-12-18|2875.34
#2025-12-19|2847.15
#2025-12-22|2814.81
#2025-12-23|2848.70
#2025-12-24|2844.71
#2025-12-25|2874.86
#2025-12-26|2864.59
#2025-12-29|2864.73
#2025-12-30|2838.56
#2025-12-31|2831.14
#2026-01-01|2831.14
#2026-01-02|2834.03
#2026-01-05|2846.58
#2026-01-06|2893.93
#2026-01-07|2872.56
#2026-01-08|2884.61
#2026-01-09|2883.83
#2026-01-12|2882.37
#2026-01-13|2873.16
#2026-01-14|2843.41
#2026-01-15|2850.41
#2026-01-16|2866.12
#2026-01-19|2855.69
#2026-01-20|2846.50
#2026-01-21|2821.15
#2026-01-22|2833.13
#2026-01-23|2887.12
#2026-01-26|2931.16
#2026-01-27|2908.52
#2026-01-28|2874.05
#2026-01-29|2871.18
#2026-01-30|2858.24
#2026-02-02|2848.75
#2026-02-03|2840.17
#2026-02-04|2752.54
#2026-02-05|2765.94
#2026-02-06|2689.17
#2026-02-09|2763.98
#2026-02-10|2841.93
#2026-02-11|2852.56
#2026-02-12|2841.83
#2026-02-13|2804.39
#2026-02-16|2789.91
#2026-02-17|2740.11
#2026-02-18|2705.48
#2026-02-19|2679.38
#2026-02-20|2658.04
#2026-02-23|2665.62
#2026-02-24|2618.07
#2026-02-25|2621.24
#2026-02-26|2685.39
#2026-02-27|2719.43
#2026-03-02|2662.18
#2026-03-03|2609.95
#2026-03-04|2633.44
#2026-03-05|2630.33
#2026-03-06|2697.09
#2026-03-09|2681.69
#2026-03-10|2698.41
#2026-03-11|2681.25
#2026-03-12|2626.87
#2026-03-13|2632.00
#2026-03-16|2624.29
#2026-03-17|2658.72
#2026-03-18|2673.68
#2026-03-19|2644.77
#2026-03-20|2626.58
#2026-03-23|2616.41
#2026-03-24|2654.74
#2026-03-25|2687.91
#2026-03-26|2689.46
#2026-03-27|2719.19
#2026-03-30|2678.98
#2026-03-31|2701.35
#2026-04-01|2772.33
#2026-04-02|2717.00
#2026-04-03|2744.82
#2026-04-06|2753.69
#2026-04-07|2746.55
#2026-04-08|2802.75
#2026-04-09|2771.06
#2026-04-10|2731.97