Table Data - NASDAQ Japan Media Total Return Index
| Title | NASDAQ Japan Media Total Return Index |
|---|---|
| Series ID | NASDAQNQJP4030T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQJP4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1170.06 |
| 2001-04-02 | 1158.95 |
| 2001-04-03 | 1188.01 |
| 2001-04-04 | 1199.25 |
| 2001-04-05 | 1244.80 |
| 2001-04-06 | 1241.28 |
| 2001-04-09 | 1214.91 |
| 2001-04-10 | 1188.44 |
| 2001-04-11 | 1210.11 |
| 2001-04-12 | 1215.58 |
| 2001-04-13 | . |
| 2001-04-16 | 1211.45 |
| 2001-04-17 | 1214.75 |
| 2001-04-18 | 1248.08 |
| 2001-04-19 | 1254.97 |
| 2001-04-20 | 1258.59 |
| 2001-04-23 | 1274.79 |
| 2001-04-24 | 1266.59 |
| 2001-04-25 | 1265.05 |
| 2001-04-26 | 1274.51 |
| 2001-04-27 | 1279.93 |
| 2001-04-30 | 1282.52 |
| 2001-05-01 | 1325.82 |
| 2001-05-02 | 1345.15 |
| 2001-05-03 | 1355.71 |
| 2001-05-04 | 1355.94 |
| 2001-05-07 | 1391.35 |
| 2001-05-08 | 1366.92 |
| 2001-05-09 | 1319.26 |
| 2001-05-10 | 1307.38 |
| 2001-05-11 | 1314.37 |
| 2001-05-14 | 1304.58 |
| 2001-05-15 | 1320.37 |
| 2001-05-16 | 1296.94 |
| 2001-05-17 | 1317.97 |
| 2001-05-18 | 1314.40 |
| 2001-05-21 | 1332.87 |
| 2001-05-22 | 1333.30 |
| 2001-05-23 | 1360.85 |
| 2001-05-24 | 1362.31 |
| 2001-05-25 | 1354.88 |
| 2001-05-28 | . |
| 2001-05-29 | 1330.74 |
| 2001-05-30 | 1331.95 |
| 2001-05-31 | 1310.80 |
| 2001-06-01 | 1302.45 |
| 2001-06-04 | 1280.96 |
| 2001-06-05 | 1255.05 |
| 2001-06-06 | 1247.52 |
| 2001-06-07 | 1257.45 |
| 2001-06-08 | 1239.33 |
| 2001-06-11 | 1216.61 |
| 2001-06-12 | 1167.55 |
| 2001-06-13 | 1183.29 |
| 2001-06-14 | 1176.33 |
| 2001-06-15 | 1157.41 |
| 2001-06-18 | 1126.33 |
| 2001-06-19 | 1103.99 |
| 2001-06-20 | 1125.64 |
| 2001-06-21 | 1128.62 |
| 2001-06-22 | 1138.53 |
| 2001-06-25 | 1141.99 |
| 2001-06-26 | 1136.07 |
| 2001-06-27 | 1133.70 |
| 2001-06-28 | 1118.40 |
| 2001-06-29 | 1146.84 |
| 2001-07-02 | 1156.79 |
| 2001-07-03 | 1161.43 |
| 2001-07-04 | . |
| 2001-07-05 | 1142.51 |
| 2001-07-06 | 1126.04 |
| 2001-07-09 | 1114.24 |
| 2001-07-10 | 1118.04 |
| 2001-07-11 | 1117.50 |
| 2001-07-12 | 1130.95 |
| 2001-07-13 | 1112.45 |
| 2001-07-16 | 1107.82 |
| 2001-07-17 | 1096.18 |
| 2001-07-18 | 1076.16 |
| 2001-07-19 | 1076.29 |
| 2001-07-20 | 1079.75 |
| 2001-07-23 | 1037.93 |
| 2001-07-24 | 1049.80 |
| 2001-07-25 | 1064.33 |
| 2001-07-26 | 1073.90 |
| 2001-07-27 | 1063.62 |
| 2001-07-30 | 1029.87 |
| 2001-07-31 | 1054.28 |
| 2001-08-01 | 1075.02 |
| 2001-08-02 | 1114.92 |
| 2001-08-03 | 1104.48 |
| 2001-08-06 | 1094.32 |
| 2001-08-07 | 1097.33 |
| 2001-08-08 | 1098.43 |
| 2001-08-09 | 1072.21 |
| 2001-08-10 | 1096.89 |
| 2001-08-13 | 1076.41 |
| 2001-08-14 | 1096.67 |
| 2001-08-15 | 1126.62 |
| 2001-08-16 | 1102.69 |
| 2001-08-17 | 1125.44 |
| 2001-08-20 | 1117.76 |
| 2001-08-21 | 1136.86 |
| 2001-08-22 | 1132.93 |
| 2001-08-23 | 1099.30 |
| 2001-08-24 | 1087.26 |
| 2001-08-27 | 1100.14 |
| 2001-08-28 | 1089.54 |
| 2001-08-29 | 1083.51 |
| 2001-08-30 | 1073.36 |
| 2001-08-31 | 1061.22 |
| 2001-09-03 | . |
| 2001-09-04 | 1040.25 |
| 2001-09-05 | 1038.48 |
| 2001-09-06 | 1017.61 |
| 2001-09-07 | 1001.10 |
| 2001-09-10 | 962.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 931.41 |
| 2001-09-18 | 952.81 |
| 2001-09-19 | 987.58 |
| 2001-09-20 | 997.81 |
| 2001-09-21 | 963.65 |
| 2001-09-24 | 956.51 |
| 2001-09-25 | 1000.82 |
| 2001-09-26 | 991.34 |
| 2001-09-27 | 984.13 |
| 2001-09-28 | 1022.59 |
| 2001-10-01 | 1040.32 |
| 2001-10-02 | 1039.39 |
| 2001-10-03 | 1020.94 |
| 2001-10-04 | 1044.66 |
| 2001-10-05 | 1043.45 |
| 2001-10-08 | 1047.06 |
| 2001-10-09 | 1014.28 |
| 2001-10-10 | 1004.21 |
| 2001-10-11 | 1030.38 |
| 2001-10-12 | 1054.94 |
| 2001-10-15 | 1039.75 |
| 2001-10-16 | 1050.07 |
| 2001-10-17 | 1064.64 |
| 2001-10-18 | 1059.28 |
| 2001-10-19 | 1062.73 |
| 2001-10-22 | 1027.55 |
| 2001-10-23 | 1030.38 |
| 2001-10-24 | 1022.62 |
| 2001-10-25 | 1034.13 |
| 2001-10-26 | 1031.10 |
| 2001-10-29 | 1026.65 |
| 2001-10-30 | 1014.85 |
| 2001-10-31 | 1006.70 |
| 2001-11-01 | 1001.51 |
| 2001-11-02 | 989.59 |
| 2001-11-05 | 997.55 |
| 2001-11-06 | 1031.64 |
| 2001-11-07 | 998.69 |
| 2001-11-08 | 1002.23 |
| 2001-11-09 | 1001.71 |
| 2001-11-12 | 1001.30 |
| 2001-11-13 | 986.52 |
| 2001-11-14 | 1012.25 |
| 2001-11-15 | 1036.80 |
| 2001-11-16 | 1018.38 |
| 2001-11-19 | 1030.71 |
| 2001-11-20 | 1026.14 |
| 2001-11-21 | 1028.51 |
| 2001-11-22 | . |
| 2001-11-23 | 1006.37 |
| 2001-11-26 | 1020.04 |
| 2001-11-27 | 1024.70 |
| 2001-11-28 | 994.18 |
| 2001-11-29 | 988.88 |
| 2001-11-30 | 1007.09 |
| 2001-12-03 | 989.46 |
| 2001-12-04 | 998.29 |
| 2001-12-05 | 1004.67 |
| 2001-12-06 | 1002.46 |
| 2001-12-07 | 994.02 |
| 2001-12-10 | 970.63 |
| 2001-12-11 | 948.61 |
| 2001-12-12 | 958.54 |
| 2001-12-13 | 936.51 |
| 2001-12-14 | 922.96 |
| 2001-12-17 | 912.01 |
| 2001-12-18 | 919.44 |
| 2001-12-19 | 944.99 |
| 2001-12-20 | 945.94 |
| 2001-12-21 | 939.29 |
| 2001-12-24 | 936.36 |
| 2001-12-25 | . |
| 2001-12-26 | 915.83 |
| 2001-12-27 | 926.61 |
| 2001-12-28 | 941.34 |
| 2001-12-31 | 942.35 |
| 2002-01-01 | . |
| 2002-01-02 | 934.79 |
| 2002-01-03 | 937.81 |
| 2002-01-04 | 954.93 |
| 2002-01-07 | 954.48 |
| 2002-01-08 | 912.04 |
| 2002-01-09 | 905.81 |
| 2002-01-10 | 901.60 |
| 2002-01-11 | 904.19 |
| 2002-01-14 | 906.80 |
| 2002-01-15 | 889.82 |
| 2002-01-16 | 884.73 |
| 2002-01-17 | 881.27 |
| 2002-01-18 | 901.90 |
| 2002-01-21 | . |
| 2002-01-22 | 878.91 |
| 2002-01-23 | 878.23 |
| 2002-01-24 | 872.20 |
| 2002-01-25 | 863.36 |
| 2002-01-28 | 873.33 |
| 2002-01-29 | 866.47 |
| 2002-01-30 | 857.39 |
| 2002-01-31 | 855.40 |
| 2002-02-01 | 851.63 |
| 2002-02-04 | 846.92 |
| 2002-02-05 | 823.76 |
| 2002-02-06 | 832.99 |
| 2002-02-07 | 858.22 |
| 2002-02-08 | 852.88 |
| 2002-02-11 | 860.47 |
| 2002-02-12 | 867.83 |
| 2002-02-13 | 878.92 |
| 2002-02-14 | 889.37 |
| 2002-02-15 | 900.32 |
| 2002-02-18 | . |
| 2002-02-19 | 879.34 |
| 2002-02-20 | 879.00 |
| 2002-02-21 | 896.41 |
| 2002-02-22 | 902.65 |
| 2002-02-25 | 913.40 |
| 2002-02-26 | 900.59 |
| 2002-02-27 | 927.41 |
| 2002-02-28 | 941.77 |
| 2002-03-01 | 959.08 |
| 2002-03-04 | 1015.35 |
| 2002-03-05 | 1009.11 |
| 2002-03-06 | 1009.76 |
| 2002-03-07 | 1061.51 |
| 2002-03-08 | 1087.59 |
| 2002-03-11 | 1104.97 |
| 2002-03-12 | 1081.40 |
| 2002-03-13 | 1021.46 |
| 2002-03-14 | 1047.97 |
| 2002-03-15 | 1066.84 |
| 2002-03-18 | 1049.65 |
| 2002-03-19 | 1072.79 |
| 2002-03-20 | 1051.39 |
| 2002-03-21 | 1047.05 |
| 2002-03-22 | 1023.50 |
| 2002-03-25 | 1025.60 |
| 2002-03-26 | 1035.02 |
| 2002-03-27 | 1044.44 |
| 2002-03-28 | 1035.85 |
| 2002-03-29 | . |
| 2002-04-01 | 1012.00 |
| 2002-04-02 | 1020.41 |
| 2002-04-03 | 1053.66 |
| 2002-04-04 | 1063.14 |
| 2002-04-05 | 1080.68 |
| 2002-04-08 | 1072.14 |
| 2002-04-09 | 1063.32 |
| 2002-04-10 | 1064.70 |
| 2002-04-11 | 1037.07 |
| 2002-04-12 | 1022.84 |
| 2002-04-15 | 1045.81 |
| 2002-04-16 | 1062.73 |
| 2002-04-17 | 1079.97 |
| 2002-04-18 | 1094.39 |
| 2002-04-19 | 1093.13 |
| 2002-04-22 | 1103.08 |
| 2002-04-23 | 1106.97 |
| 2002-04-24 | 1102.18 |
| 2002-04-25 | 1117.53 |
| 2002-04-26 | 1111.86 |
| 2002-04-29 | 1109.83 |
| 2002-04-30 | 1104.16 |
| 2002-05-01 | 1109.90 |
| 2002-05-02 | 1111.80 |
| 2002-05-03 | 1120.43 |
| 2002-05-06 | 1116.91 |
| 2002-05-07 | 1114.01 |
| 2002-05-08 | 1108.89 |
| 2002-05-09 | 1113.16 |
| 2002-05-10 | 1115.31 |
| 2002-05-13 | 1087.39 |
| 2002-05-14 | 1055.69 |
| 2002-05-15 | 1067.48 |
| 2002-05-16 | 1102.52 |
| 2002-05-17 | 1127.30 |
| 2002-05-20 | 1152.23 |
| 2002-05-21 | 1179.15 |
| 2002-05-22 | 1193.09 |
| 2002-05-23 | 1192.59 |
| 2002-05-24 | 1188.02 |
| 2002-05-27 | . |
| 2002-05-28 | 1185.16 |
| 2002-05-29 | 1192.04 |
| 2002-05-30 | 1195.37 |
| 2002-05-31 | 1170.74 |
| 2002-06-03 | 1167.77 |
| 2002-06-04 | 1155.61 |
| 2002-06-05 | 1134.31 |
| 2002-06-06 | 1126.55 |
| 2002-06-07 | 1117.04 |
| 2002-06-10 | 1109.72 |
| 2002-06-11 | 1097.59 |
| 2002-06-12 | 1085.75 |
| 2002-06-13 | 1085.74 |
| 2002-06-14 | 1065.90 |
| 2002-06-17 | 1027.95 |
| 2002-06-18 | 1045.97 |
| 2002-06-19 | 1020.58 |
| 2002-06-20 | 1038.27 |
| 2002-06-21 | 1041.18 |
| 2002-06-24 | 1062.68 |
| 2002-06-25 | 1068.02 |
| 2002-06-26 | 1061.84 |
| 2002-06-27 | 1072.69 |
| 2002-06-28 | 1120.26 |
| 2002-07-01 | 1127.03 |
| 2002-07-02 | 1122.01 |
| 2002-07-03 | 1146.38 |
| 2002-07-04 | . |
| 2002-07-05 | 1122.76 |
| 2002-07-08 | 1135.74 |
| 2002-07-09 | 1160.99 |
| 2002-07-10 | 1145.81 |
| 2002-07-11 | 1125.02 |
| 2002-07-12 | 1115.81 |
| 2002-07-15 | 1105.89 |
| 2002-07-16 | 1093.45 |
| 2002-07-17 | 1098.99 |
| 2002-07-18 | 1100.84 |
| 2002-07-19 | 1087.02 |
| 2002-07-22 | 1088.02 |
| 2002-07-23 | 1085.55 |
| 2002-07-24 | 1105.30 |
| 2002-07-25 | 1073.84 |
| 2002-07-26 | 1013.88 |
| 2002-07-29 | 1000.23 |
| 2002-07-30 | 1044.70 |
| 2002-07-31 | 1028.29 |
| 2002-08-01 | 1028.88 |
| 2002-08-02 | 1037.15 |
| 2002-08-05 | 1024.17 |
| 2002-08-06 | 998.06 |
| 2002-08-07 | 1014.07 |
| 2002-08-08 | 1005.92 |
| 2002-08-09 | 1034.77 |
| 2002-08-12 | 1016.08 |
| 2002-08-13 | 1009.17 |
| 2002-08-14 | 1029.15 |
| 2002-08-15 | 1021.03 |
| 2002-08-16 | 1019.86 |
| 2002-08-19 | 991.81 |
| 2002-08-20 | 977.48 |
| 2002-08-21 | 968.13 |
| 2002-08-22 | 968.13 |
| 2002-08-23 | 985.70 |
| 2002-08-26 | 1012.37 |
| 2002-08-27 | 1007.35 |
| 2002-08-28 | 983.41 |
| 2002-08-29 | 966.71 |
| 2002-08-30 | 966.05 |
| 2002-09-02 | . |
| 2002-09-03 | 938.23 |
| 2002-09-04 | 905.19 |
| 2002-09-05 | 918.55 |
| 2002-09-06 | 908.34 |
| 2002-09-09 | 912.04 |
| 2002-09-10 | 901.26 |
| 2002-09-11 | 892.03 |
| 2002-09-12 | 901.65 |
| 2002-09-13 | 890.58 |
| 2002-09-16 | 882.16 |
| 2002-09-17 | 892.18 |
| 2002-09-18 | 881.67 |
| 2002-09-19 | 896.86 |
| 2002-09-20 | 873.48 |
| 2002-09-23 | 869.84 |
| 2002-09-24 | 864.33 |
| 2002-09-25 | 859.06 |
| 2002-09-26 | 866.42 |
| 2002-09-27 | 884.76 |
| 2002-09-30 | 879.63 |
| 2002-10-01 | 855.17 |
| 2002-10-02 | 840.05 |
| 2002-10-03 | 829.71 |
| 2002-10-04 | 826.41 |
| 2002-10-07 | 801.41 |
| 2002-10-08 | 780.15 |
| 2002-10-09 | 773.70 |
| 2002-10-10 | 768.66 |
| 2002-10-11 | 787.63 |
| 2002-10-14 | 787.13 |
| 2002-10-15 | 805.46 |
| 2002-10-16 | 820.53 |
| 2002-10-17 | 815.32 |
| 2002-10-18 | 826.96 |
| 2002-10-21 | 832.08 |
| 2002-10-22 | 802.48 |
| 2002-10-23 | 808.08 |
| 2002-10-24 | 794.25 |
| 2002-10-25 | 804.20 |
| 2002-10-28 | 799.47 |
| 2002-10-29 | 808.99 |
| 2002-10-30 | 818.69 |
| 2002-10-31 | 818.70 |
| 2002-11-01 | 830.37 |
| 2002-11-04 | 828.88 |
| 2002-11-05 | 861.92 |
| 2002-11-06 | 849.05 |
| 2002-11-07 | 855.00 |
| 2002-11-08 | 842.72 |
| 2002-11-11 | 829.06 |
| 2002-11-12 | 827.02 |
| 2002-11-13 | 813.77 |
| 2002-11-14 | 792.77 |
| 2002-11-15 | 810.38 |
| 2002-11-18 | 800.70 |
| 2002-11-19 | 782.36 |
| 2002-11-20 | 787.96 |
| 2002-11-21 | 797.70 |
| 2002-11-22 | 817.17 |
| 2002-11-25 | 836.37 |
| 2002-11-26 | 826.70 |
| 2002-11-27 | 815.75 |
| 2002-11-28 | . |
| 2002-11-29 | 832.17 |
| 2002-12-02 | 806.56 |
| 2002-12-03 | 796.95 |
| 2002-12-04 | 784.98 |
| 2002-12-05 | 769.49 |
| 2002-12-06 | 766.38 |
| 2002-12-09 | 764.36 |
| 2002-12-10 | 769.74 |
| 2002-12-11 | 770.82 |
| 2002-12-12 | 769.89 |
| 2002-12-13 | 786.43 |
| 2002-12-16 | 771.78 |
| 2002-12-17 | 773.05 |
| 2002-12-18 | 749.64 |
| 2002-12-19 | 758.96 |
| 2002-12-20 | 753.77 |
| 2002-12-23 | 756.03 |
| 2002-12-24 | 762.31 |
| 2002-12-25 | . |
| 2002-12-26 | 781.05 |
| 2002-12-27 | 793.41 |
| 2002-12-30 | 799.53 |
| 2002-12-31 | 798.55 |
| 2003-01-01 | . |
| 2003-01-02 | 791.05 |
| 2003-01-03 | 791.15 |
| 2003-01-06 | 806.74 |
| 2003-01-07 | 784.98 |
| 2003-01-08 | 766.84 |
| 2003-01-09 | 762.39 |
| 2003-01-10 | 764.48 |
| 2003-01-13 | 768.30 |
| 2003-01-14 | 783.06 |
| 2003-01-15 | 791.42 |
| 2003-01-16 | 791.55 |
| 2003-01-17 | 803.50 |
| 2003-01-20 | . |
| 2003-01-21 | 809.64 |
| 2003-01-22 | 802.91 |
| 2003-01-23 | 820.78 |
| 2003-01-24 | 823.57 |
| 2003-01-27 | 806.70 |
| 2003-01-28 | 792.33 |
| 2003-01-29 | 782.33 |
| 2003-01-30 | 768.70 |
| 2003-01-31 | 757.28 |
| 2003-02-03 | 762.95 |
| 2003-02-04 | 777.57 |
| 2003-02-05 | 775.57 |
| 2003-02-06 | 766.51 |
| 2003-02-07 | 764.99 |
| 2003-02-10 | 753.18 |
| 2003-02-11 | 750.85 |
| 2003-02-12 | 762.33 |
| 2003-02-13 | 757.92 |
| 2003-02-14 | 767.51 |
| 2003-02-17 | . |
| 2003-02-18 | 774.88 |
| 2003-02-19 | 775.97 |
| 2003-02-20 | 769.20 |
| 2003-02-21 | 762.71 |
| 2003-02-24 | 766.81 |
| 2003-02-25 | 751.01 |
| 2003-02-26 | 742.42 |
| 2003-02-27 | 733.68 |
| 2003-02-28 | 738.85 |
| 2003-03-03 | 738.82 |
| 2003-03-04 | 742.98 |
| 2003-03-05 | 746.88 |
| 2003-03-06 | 740.49 |
| 2003-03-07 | 720.75 |
| 2003-03-10 | 713.19 |
| 2003-03-11 | 690.37 |
| 2003-03-12 | 700.82 |
| 2003-03-13 | 684.20 |
| 2003-03-14 | 684.69 |
| 2003-03-17 | 672.84 |
| 2003-03-18 | 673.21 |
| 2003-03-19 | 672.16 |
| 2003-03-20 | 689.51 |
| 2003-03-21 | 682.15 |
| 2003-03-24 | 710.32 |
| 2003-03-25 | 692.58 |
| 2003-03-26 | 696.46 |
| 2003-03-27 | 708.67 |
| 2003-03-28 | 705.76 |
| 2003-03-31 | 689.46 |
| 2003-04-01 | 683.34 |
| 2003-04-02 | 693.80 |
| 2003-04-03 | 681.23 |
| 2003-04-04 | 679.28 |
| 2003-04-07 | 691.21 |
| 2003-04-08 | 690.33 |
| 2003-04-09 | 685.90 |
| 2003-04-10 | 682.55 |
| 2003-04-11 | 658.67 |
| 2003-04-14 | 658.37 |
| 2003-04-15 | 666.96 |
| 2003-04-16 | 668.82 |
| 2003-04-17 | 678.22 |
| 2003-04-18 | . |
| 2003-04-21 | 686.37 |
| 2003-04-22 | 678.96 |
| 2003-04-23 | 680.47 |
| 2003-04-24 | 689.20 |
| 2003-04-25 | 680.17 |
| 2003-04-28 | 670.12 |
| 2003-04-29 | 671.04 |
| 2003-04-30 | 707.18 |
| 2003-05-01 | 720.91 |
| 2003-05-02 | 709.61 |
| 2003-05-05 | 711.29 |
| 2003-05-06 | 727.42 |
| 2003-05-07 | 731.15 |
| 2003-05-08 | 717.15 |
| 2003-05-09 | 726.85 |
| 2003-05-12 | 736.70 |
| 2003-05-13 | 744.50 |
| 2003-05-14 | 738.66 |
| 2003-05-15 | 731.64 |
| 2003-05-16 | 724.45 |
| 2003-05-19 | 711.57 |
| 2003-05-20 | 708.07 |
| 2003-05-21 | 704.79 |
| 2003-05-22 | 706.69 |
| 2003-05-23 | 709.64 |
| 2003-05-26 | . |
| 2003-05-27 | 705.75 |
| 2003-05-28 | 699.03 |
| 2003-05-29 | 707.57 |
| 2003-05-30 | 703.88 |
| 2003-06-02 | 728.86 |
| 2003-06-03 | 730.20 |
| 2003-06-04 | 723.94 |
| 2003-06-05 | 743.70 |
| 2003-06-06 | 746.70 |
| 2003-06-09 | 759.64 |
| 2003-06-10 | 756.29 |
| 2003-06-11 | 762.61 |
| 2003-06-12 | 771.35 |
| 2003-06-13 | 778.99 |
| 2003-06-16 | 766.98 |
| 2003-06-17 | 776.72 |
| 2003-06-18 | 773.37 |
| 2003-06-19 | 767.40 |
| 2003-06-20 | 771.16 |
| 2003-06-23 | 772.99 |
| 2003-06-24 | 756.96 |
| 2003-06-25 | 755.92 |
| 2003-06-26 | 743.41 |
| 2003-06-27 | 760.20 |
| 2003-06-30 | 766.41 |
| 2003-07-01 | 794.06 |
| 2003-07-02 | 845.28 |
| 2003-07-03 | 859.28 |
| 2003-07-04 | . |
| 2003-07-07 | 856.42 |
| 2003-07-08 | 871.93 |
| 2003-07-09 | 901.85 |
| 2003-07-10 | 905.98 |
| 2003-07-11 | 869.96 |
| 2003-07-14 | 876.90 |
| 2003-07-15 | 868.55 |
| 2003-07-16 | 866.95 |
| 2003-07-17 | 833.37 |
| 2003-07-18 | 833.62 |
| 2003-07-21 | 836.64 |
| 2003-07-22 | 824.36 |
| 2003-07-23 | 848.49 |
| 2003-07-24 | 850.95 |
| 2003-07-25 | 855.93 |
| 2003-07-28 | 857.58 |
| 2003-07-29 | 844.86 |
| 2003-07-30 | 829.68 |
| 2003-07-31 | 817.65 |
| 2003-08-01 | 820.94 |
| 2003-08-04 | 817.52 |
| 2003-08-05 | 815.58 |
| 2003-08-06 | 815.36 |
| 2003-08-07 | 811.88 |
| 2003-08-08 | 815.79 |
| 2003-08-11 | 837.73 |
| 2003-08-12 | 853.86 |
| 2003-08-13 | 868.03 |
| 2003-08-14 | 882.34 |
| 2003-08-15 | 879.81 |
| 2003-08-18 | 880.71 |
| 2003-08-19 | 890.76 |
| 2003-08-20 | 919.69 |
| 2003-08-21 | 926.26 |
| 2003-08-22 | 950.90 |
| 2003-08-25 | 947.11 |
| 2003-08-26 | 940.40 |
| 2003-08-27 | 936.65 |
| 2003-08-28 | 939.38 |
| 2003-08-29 | 953.12 |
| 2003-09-01 | . |
| 2003-09-02 | 993.66 |
| 2003-09-03 | 995.42 |
| 2003-09-04 | 977.91 |
| 2003-09-05 | 974.17 |
| 2003-09-08 | 980.29 |
| 2003-09-09 | 991.05 |
| 2003-09-10 | 975.08 |
| 2003-09-11 | 942.92 |
| 2003-09-12 | 963.53 |
| 2003-09-15 | 962.54 |
| 2003-09-16 | 982.72 |
| 2003-09-17 | 995.06 |
| 2003-09-18 | 1007.38 |
| 2003-09-19 | 1017.91 |
| 2003-09-22 | 1007.76 |
| 2003-09-23 | 1011.88 |
| 2003-09-24 | 1015.78 |
| 2003-09-25 | 993.87 |
| 2003-09-26 | 980.86 |
| 2003-09-29 | 983.61 |
| 2003-09-30 | 985.89 |
| 2003-10-01 | 1005.73 |
| 2003-10-02 | 1044.67 |
| 2003-10-03 | 1077.30 |
| 2003-10-06 | 1077.52 |
| 2003-10-07 | 1102.62 |
| 2003-10-08 | 1084.26 |
| 2003-10-09 | 1092.86 |
| 2003-10-10 | 1119.20 |
| 2003-10-13 | 1115.34 |
| 2003-10-14 | 1152.13 |
| 2003-10-15 | 1139.27 |
| 2003-10-16 | 1167.04 |
| 2003-10-17 | 1152.96 |
| 2003-10-20 | 1157.34 |
| 2003-10-21 | 1148.20 |
| 2003-10-22 | 1129.84 |
| 2003-10-23 | 1060.21 |
| 2003-10-24 | 1078.83 |
| 2003-10-27 | 1103.79 |
| 2003-10-28 | 1110.29 |
| 2003-10-29 | 1128.55 |
| 2003-10-30 | 1116.77 |
| 2003-10-31 | 1085.15 |
| 2003-11-03 | 1072.70 |
| 2003-11-04 | 1099.12 |
| 2003-11-05 | 1072.76 |
| 2003-11-06 | 1041.42 |
| 2003-11-07 | 1066.19 |
| 2003-11-10 | 1063.69 |
| 2003-11-11 | 1033.00 |
| 2003-11-12 | 1025.24 |
| 2003-11-13 | 1042.75 |
| 2003-11-14 | 1020.92 |
| 2003-11-17 | 972.34 |
| 2003-11-18 | 972.91 |
| 2003-11-19 | 954.67 |
| 2003-11-20 | 975.40 |
| 2003-11-21 | 986.08 |
| 2003-11-24 | 982.34 |
| 2003-11-25 | 994.02 |
| 2003-11-26 | 1009.05 |
| 2003-11-27 | . |
| 2003-11-28 | 1018.77 |
| 2003-12-01 | 1037.93 |
| 2003-12-02 | 1047.08 |
| 2003-12-03 | 1040.91 |
| 2003-12-04 | 1064.06 |
| 2003-12-05 | 1067.03 |
| 2003-12-08 | 1051.31 |
| 2003-12-09 | 1055.70 |
| 2003-12-10 | 1027.58 |
| 2003-12-11 | 1038.90 |
| 2003-12-12 | 1055.91 |
| 2003-12-15 | 1080.58 |
| 2003-12-16 | 1056.02 |
| 2003-12-17 | 1055.70 |
| 2003-12-18 | 1044.05 |
| 2003-12-19 | 1042.96 |
| 2003-12-22 | 1057.60 |
| 2003-12-23 | 1058.14 |
| 2003-12-24 | 1056.66 |
| 2003-12-25 | . |
| 2003-12-26 | 1062.62 |
| 2003-12-29 | 1076.97 |
| 2003-12-30 | 1092.94 |
| 2003-12-31 | 1090.55 |
| 2004-01-01 | . |
| 2004-01-02 | 1092.08 |
| 2004-01-05 | 1117.39 |
| 2004-01-06 | 1115.33 |
| 2004-01-07 | 1099.25 |
| 2004-01-08 | 1099.88 |
| 2004-01-09 | 1094.33 |
| 2004-01-12 | 1093.71 |
| 2004-01-13 | 1067.78 |
| 2004-01-14 | 1076.48 |
| 2004-01-15 | 1071.56 |
| 2004-01-16 | 1079.84 |
| 2004-01-19 | . |
| 2004-01-20 | 1106.19 |
| 2004-01-21 | 1103.02 |
| 2004-01-22 | 1119.96 |
| 2004-01-23 | 1125.21 |
| 2004-01-26 | 1121.83 |
| 2004-01-27 | 1134.19 |
| 2004-01-28 | 1131.57 |
| 2004-01-29 | 1115.36 |
| 2004-01-30 | 1103.54 |
| 2004-02-02 | 1123.07 |
| 2004-02-03 | 1130.94 |
| 2004-02-04 | 1117.79 |
| 2004-02-05 | 1103.82 |
| 2004-02-06 | 1102.88 |
| 2004-02-09 | 1109.30 |
| 2004-02-10 | 1107.41 |
| 2004-02-11 | 1107.41 |
| 2004-02-12 | 1110.47 |
| 2004-02-13 | 1116.02 |
| 2004-02-16 | . |
| 2004-02-17 | 1116.52 |
| 2004-02-18 | 1107.64 |
| 2004-02-19 | 1101.96 |
| 2004-02-20 | 1079.23 |
| 2004-02-23 | 1099.20 |
| 2004-02-24 | 1102.93 |
| 2004-02-25 | 1096.68 |
| 2004-02-26 | 1093.84 |
| 2004-02-27 | 1130.21 |
| 2004-03-01 | 1169.22 |
| 2004-03-02 | 1167.50 |
| 2004-03-03 | 1165.09 |
| 2004-03-04 | 1154.32 |
| 2004-03-05 | 1159.25 |
| 2004-03-08 | 1157.93 |
| 2004-03-09 | 1185.82 |
| 2004-03-10 | 1177.99 |
| 2004-03-11 | 1167.52 |
| 2004-03-12 | 1146.98 |
| 2004-03-15 | 1168.86 |
| 2004-03-16 | 1179.26 |
| 2004-03-17 | 1201.77 |
| 2004-03-18 | 1234.15 |
| 2004-03-19 | 1233.37 |
| 2004-03-22 | 1229.78 |
| 2004-03-23 | 1216.98 |
| 2004-03-24 | 1221.95 |
| 2004-03-25 | 1243.90 |
| 2004-03-26 | 1291.04 |
| 2004-03-29 | 1311.53 |
| 2004-03-30 | 1307.56 |
| 2004-03-31 | 1323.72 |
| 2004-04-01 | 1340.75 |
| 2004-04-02 | 1341.89 |
| 2004-04-05 | 1331.99 |
| 2004-04-06 | 1316.04 |
| 2004-04-07 | 1331.74 |
| 2004-04-08 | 1318.01 |
| 2004-04-09 | . |
| 2004-04-12 | 1317.20 |
| 2004-04-13 | 1310.76 |
| 2004-04-14 | 1287.56 |
| 2004-04-15 | 1255.09 |
| 2004-04-16 | 1253.54 |
| 2004-04-19 | 1235.93 |
| 2004-04-20 | 1266.06 |
| 2004-04-21 | 1261.40 |
| 2004-04-22 | 1245.77 |
| 2004-04-23 | 1257.28 |
| 2004-04-26 | 1272.41 |
| 2004-04-27 | 1259.21 |
| 2004-04-28 | 1253.67 |
| 2004-04-29 | 1250.99 |
| 2004-04-30 | 1229.14 |
| 2004-05-03 | 1228.64 |
| 2004-05-04 | 1234.73 |
| 2004-05-05 | 1248.48 |
| 2004-05-06 | 1225.66 |
| 2004-05-07 | 1175.30 |
| 2004-05-10 | 1097.20 |
| 2004-05-11 | 1091.50 |
| 2004-05-12 | 1136.81 |
| 2004-05-13 | 1107.26 |
| 2004-05-14 | 1101.66 |
| 2004-05-17 | 1051.16 |
| 2004-05-18 | 1060.15 |
| 2004-05-19 | 1117.00 |
| 2004-05-20 | 1099.92 |
| 2004-05-21 | 1123.65 |
| 2004-05-24 | 1117.49 |
| 2004-05-25 | 1103.81 |
| 2004-05-26 | 1141.47 |
| 2004-05-27 | 1145.78 |
| 2004-05-28 | 1170.47 |
| 2004-05-31 | . |
| 2004-06-01 | 1185.50 |
| 2004-06-02 | 1174.96 |
| 2004-06-03 | 1140.62 |
| 2004-06-04 | 1142.96 |
| 2004-06-07 | 1179.60 |
| 2004-06-08 | 1194.10 |
| 2004-06-09 | 1196.85 |
| 2004-06-10 | 1197.59 |
| 2004-06-11 | . |
| 2004-06-14 | 1167.53 |
| 2004-06-15 | 1175.71 |
| 2004-06-16 | 1185.33 |
| 2004-06-17 | 1197.83 |
| 2004-06-18 | 1183.76 |
| 2004-06-21 | 1200.71 |
| 2004-06-22 | 1191.26 |
| 2004-06-23 | 1185.44 |
| 2004-06-24 | 1205.89 |
| 2004-06-25 | 1200.05 |
| 2004-06-28 | 1203.82 |
| 2004-06-29 | 1203.49 |
| 2004-06-30 | 1196.79 |
| 2004-07-01 | 1208.84 |
| 2004-07-02 | 1187.52 |
| 2004-07-05 | . |
| 2004-07-06 | 1150.28 |
| 2004-07-07 | 1157.24 |
| 2004-07-08 | 1149.35 |
| 2004-07-09 | 1165.14 |
| 2004-07-12 | 1181.48 |
| 2004-07-13 | 1168.86 |
| 2004-07-14 | 1145.72 |
| 2004-07-15 | 1138.63 |
| 2004-07-16 | 1161.10 |
| 2004-07-19 | 1165.55 |
| 2004-07-20 | 1158.39 |
| 2004-07-21 | 1152.28 |
| 2004-07-22 | 1153.18 |
| 2004-07-23 | 1142.71 |
| 2004-07-26 | 1132.45 |
| 2004-07-27 | 1101.36 |
| 2004-07-28 | 1103.58 |
| 2004-07-29 | 1087.93 |
| 2004-07-30 | 1109.31 |
| 2004-08-02 | 1112.78 |
| 2004-08-03 | 1107.07 |
| 2004-08-04 | 1094.49 |
| 2004-08-05 | 1087.00 |
| 2004-08-06 | 1096.27 |
| 2004-08-09 | 1084.89 |
| 2004-08-10 | 1085.46 |
| 2004-08-11 | 1095.34 |
| 2004-08-12 | 1098.91 |
| 2004-08-13 | 1085.98 |
| 2004-08-16 | 1073.18 |
| 2004-08-17 | 1087.01 |
| 2004-08-18 | 1078.10 |
| 2004-08-19 | 1095.49 |
| 2004-08-20 | 1103.02 |
| 2004-08-23 | 1107.28 |
| 2004-08-24 | 1103.59 |
| 2004-08-25 | 1109.69 |
| 2004-08-26 | 1115.21 |
| 2004-08-27 | 1124.14 |
| 2004-08-30 | 1117.53 |
| 2004-08-31 | 1114.51 |
| 2004-09-01 | 1127.70 |
| 2004-09-02 | 1131.84 |
| 2004-09-03 | 1112.84 |
| 2004-09-06 | . |
| 2004-09-07 | 1126.58 |
| 2004-09-08 | 1131.47 |
| 2004-09-09 | 1113.64 |
| 2004-09-10 | 1115.34 |
| 2004-09-13 | 1110.47 |
| 2004-09-14 | 1113.14 |
| 2004-09-15 | 1096.69 |
| 2004-09-16 | 1087.57 |
| 2004-09-17 | 1085.75 |
| 2004-09-20 | 1087.82 |
| 2004-09-21 | 1076.07 |
| 2004-09-22 | 1065.90 |
| 2004-09-23 | 1068.85 |
| 2004-09-24 | 1053.35 |
| 2004-09-27 | 1057.71 |
| 2004-09-28 | 1048.89 |
| 2004-09-29 | 1059.41 |
| 2004-09-30 | 1084.56 |
| 2004-10-01 | 1102.68 |
| 2004-10-04 | 1114.01 |
| 2004-10-05 | 1117.56 |
| 2004-10-06 | 1122.01 |
| 2004-10-07 | 1114.90 |
| 2004-10-08 | 1129.98 |
| 2004-10-11 | 1135.41 |
| 2004-10-12 | 1114.14 |
| 2004-10-13 | 1107.72 |
| 2004-10-14 | 1093.04 |
| 2004-10-15 | 1098.89 |
| 2004-10-18 | 1093.88 |
| 2004-10-19 | 1105.67 |
| 2004-10-20 | 1093.24 |
| 2004-10-21 | 1090.28 |
| 2004-10-22 | 1093.96 |
| 2004-10-25 | 1084.91 |
| 2004-10-26 | 1083.88 |
| 2004-10-27 | 1089.32 |
| 2004-10-28 | 1104.01 |
| 2004-10-29 | 1106.30 |
| 2004-11-01 | 1105.61 |
| 2004-11-02 | 1119.14 |
| 2004-11-03 | 1120.09 |
| 2004-11-04 | 1114.50 |
| 2004-11-05 | 1126.73 |
| 2004-11-08 | 1112.85 |
| 2004-11-09 | 1111.94 |
| 2004-11-10 | 1098.37 |
| 2004-11-11 | 1091.68 |
| 2004-11-12 | 1122.81 |
| 2004-11-15 | 1134.69 |
| 2004-11-16 | 1126.37 |
| 2004-11-17 | 1132.39 |
| 2004-11-18 | 1128.29 |
| 2004-11-19 | 1148.25 |
| 2004-11-22 | 1124.60 |
| 2004-11-23 | 1121.13 |
| 2004-11-24 | 1132.38 |
| 2004-11-25 | . |
| 2004-11-26 | 1131.99 |
| 2004-11-29 | 1147.59 |
| 2004-11-30 | 1148.13 |
| 2004-12-01 | 1137.96 |
| 2004-12-02 | 1142.71 |
| 2004-12-03 | 1147.36 |
| 2004-12-06 | 1135.80 |
| 2004-12-07 | 1121.74 |
| 2004-12-08 | 1112.78 |
| 2004-12-09 | 1095.90 |
| 2004-12-10 | 1090.56 |
| 2004-12-13 | 1097.61 |
| 2004-12-14 | 1092.70 |
| 2004-12-15 | 1107.70 |
| 2004-12-16 | 1108.95 |
| 2004-12-17 | 1120.82 |
| 2004-12-20 | 1136.70 |
| 2004-12-21 | 1127.02 |
| 2004-12-22 | 1142.92 |
| 2004-12-23 | 1148.10 |
| 2004-12-24 | . |
| 2004-12-27 | 1159.59 |
| 2004-12-28 | 1165.81 |
| 2004-12-29 | 1161.90 |
| 2004-12-30 | 1187.26 |
| 2004-12-31 | 1193.80 |
| 2005-01-03 | 1189.10 |
| 2005-01-04 | 1176.49 |
| 2005-01-05 | 1168.98 |
| 2005-01-06 | 1158.73 |
| 2005-01-07 | 1162.22 |
| 2005-01-10 | 1166.39 |
| 2005-01-11 | 1184.92 |
| 2005-01-12 | 1189.76 |
| 2005-01-13 | 1178.28 |
| 2005-01-14 | 1181.80 |
| 2005-01-17 | . |
| 2005-01-18 | 1174.07 |
| 2005-01-19 | 1176.96 |
| 2005-01-20 | 1162.93 |
| 2005-01-21 | 1160.91 |
| 2005-01-24 | 1179.15 |
| 2005-01-25 | 1163.17 |
| 2005-01-26 | 1186.66 |
| 2005-01-27 | 1183.34 |
#2005-01-28|1178.88
#2005-01-31|1187.55
#2005-02-01|1179.34
#2005-02-02|1187.53
#2005-02-03|1171.66
#2005-02-04|1186.67
#2005-02-07|1192.88
#2005-02-08|1179.39
#2005-02-09|1185.40
#2005-02-10|1185.26
#2005-02-11|1184.25
#2005-02-14|1204.62
#2005-02-15|1212.17
#2005-02-16|1193.63
#2005-02-17|1195.31
#2005-02-18|1193.30
#2005-02-21| .
#2005-02-22|1210.49
#2005-02-23|1196.97
#2005-02-24|1191.09
#2005-02-25|1202.80
#2005-02-28|1219.71
#2005-03-01|1221.37
#2005-03-02|1219.16
#2005-03-03|1224.87
#2005-03-04|1235.37
#2005-03-07|1234.67
#2005-03-08|1234.52
#2005-03-09|1251.72
#2005-03-10|1245.27
#2005-03-11|1260.22
#2005-03-14|1245.80
#2005-03-15|1244.36
#2005-03-16|1282.60
#2005-03-17|1287.34
#2005-03-18|1338.39
#2005-03-21|1336.22
#2005-03-22|1305.36
#2005-03-23|1263.62
#2005-03-24|1260.15
#2005-03-25| .
#2005-03-28|1255.68
#2005-03-29|1227.45
#2005-03-30|1236.09
#2005-03-31|1246.31
#2005-04-01|1244.99
#2005-04-04|1223.99
#2005-04-05|1233.75
#2005-04-06|1236.81
#2005-04-07|1245.56
#2005-04-08|1249.21
#2005-04-11|1249.30
#2005-04-12|1227.70
#2005-04-13|1240.48
#2005-04-14|1217.39
#2005-04-15|1210.26
#2005-04-18|1166.69
#2005-04-19|1186.80
#2005-04-20|1189.51
#2005-04-21|1173.61
#2005-04-22|1208.32
#2005-04-25|1210.73
#2005-04-26|1204.03
#2005-04-27|1196.41
#2005-04-28|1198.88
#2005-04-29|1211.00
#2005-05-02|1206.55
#2005-05-03|1206.38
#2005-05-04|1216.39
#2005-05-05|1214.52
#2005-05-06|1230.70
#2005-05-09|1224.75
#2005-05-10|1215.07
#2005-05-11|1207.86
#2005-05-12|1193.05
#2005-05-13|1184.74
#2005-05-16|1168.58
#2005-05-17|1149.68
#2005-05-18|1142.52
#2005-05-19|1151.66
#2005-05-20|1140.84
#2005-05-23|1155.03
#2005-05-24|1161.85
#2005-05-25|1149.01
#2005-05-26|1143.95
#2005-05-27|1153.11
#2005-05-30| .
#2005-05-31|1167.35
#2005-06-01|1167.39
#2005-06-02|1156.68
#2005-06-03|1162.87
#2005-06-06|1170.72
#2005-06-07|1163.52
#2005-06-08|1164.08
#2005-06-09|1145.76
#2005-06-10|1157.87
#2005-06-13|1149.51
#2005-06-14|1149.65
#2005-06-15|1162.41
#2005-06-16|1167.52
#2005-06-17|1182.06
#2005-06-20|1175.92
#2005-06-21|1185.41
#2005-06-22|1187.44
#2005-06-23|1186.59
#2005-06-24|1186.53
#2005-06-27|1174.19
#2005-06-28|1177.80
#2005-06-29|1173.44
#2005-06-30|1170.48
#2005-07-01|1168.61
#2005-07-04| .
#2005-07-05|1170.90
#2005-07-06|1167.87
#2005-07-07|1157.03
#2005-07-08|1159.75
#2005-07-11|1174.83
#2005-07-12|1191.05
#2005-07-13|1171.54
#2005-07-14|1171.92
#2005-07-15|1174.94
#2005-07-18|1180.20
#2005-07-19|1169.03
#2005-07-20|1154.63
#2005-07-21|1181.91
#2005-07-22|1167.68
#2005-07-25|1168.92
#2005-07-26|1155.34
#2005-07-27|1160.08
#2005-07-28|1159.22
#2005-07-29|1156.23
#2005-08-01|1146.71
#2005-08-02|1147.50
#2005-08-03|1149.61
#2005-08-04|1140.53
#2005-08-05|1125.48
#2005-08-08|1128.43
#2005-08-09|1136.13
#2005-08-10|1167.28
#2005-08-11|1184.67
#2005-08-12|1189.69
#2005-08-15|1190.43
#2005-08-16|1196.86
#2005-08-17|1189.51
#2005-08-18|1187.51
#2005-08-19|1179.97
#2005-08-22|1199.38
#2005-08-23|1201.14
#2005-08-24|1202.39
#2005-08-25|1199.76
#2005-08-26|1218.54
#2005-08-29|1199.86
#2005-08-30|1198.32
#2005-08-31|1201.30
#2005-09-01|1216.80
#2005-09-02|1226.80
#2005-09-05| .
#2005-09-06|1222.72
#2005-09-07|1221.67
#2005-09-08|1214.88
#2005-09-09|1235.73
#2005-09-12|1242.92
#2005-09-13|1228.95
#2005-09-14|1243.77
#2005-09-15|1260.39
#2005-09-16|1246.44
#2005-09-19|1247.22
#2005-09-20|1253.52
#2005-09-21|1259.32
#2005-09-22|1247.08
#2005-09-23|1240.08
#2005-09-26|1247.95
#2005-09-27|1233.83
#2005-09-28|1248.41
#2005-09-29|1256.67
#2005-09-30|1254.80
#2005-10-03|1241.41
#2005-10-04|1259.66
#2005-10-05|1262.05
#2005-10-06|1250.10
#2005-10-07|1246.02
#2005-10-10|1241.00
#2005-10-11|1255.63
#2005-10-12|1272.29
#2005-10-13|1271.58
#2005-10-14|1285.25
#2005-10-17|1277.79
#2005-10-18|1234.97
#2005-10-19|1233.76
#2005-10-20|1250.20
#2005-10-21|1249.22
#2005-10-24|1240.10
#2005-10-25|1252.31
#2005-10-26|1255.53
#2005-10-27|1260.70
#2005-10-28|1259.57
#2005-10-31|1265.69
#2005-11-01|1274.68
#2005-11-02|1272.08
#2005-11-03|1268.82
#2005-11-04|1258.50
#2005-11-07|1261.12
#2005-11-08|1250.54
#2005-11-09|1251.61
#2005-11-10|1249.97
#2005-11-11|1252.66
#2005-11-14|1243.48
#2005-11-15|1239.45
#2005-11-16|1244.30
#2005-11-17|1263.88
#2005-11-18|1281.01
#2005-11-21|1288.80
#2005-11-22|1283.43
#2005-11-23|1289.16
#2005-11-24| .
#2005-11-25|1277.95
#2005-11-28|1298.62
#2005-11-29|1293.51
#2005-11-30|1290.98
#2005-12-01|1300.85
#2005-12-02|1311.67
#2005-12-05|1313.11
#2005-12-06|1297.57
#2005-12-07|1309.20
#2005-12-08|1286.32
#2005-12-09|1310.49
#2005-12-12|1329.11
#2005-12-13|1337.39
#2005-12-14|1365.40
#2005-12-15|1371.65
#2005-12-16|1364.76
#2005-12-19|1386.97
#2005-12-20|1397.84
#2005-12-21|1413.41
#2005-12-22|1421.57
#2005-12-23|1425.42
#2005-12-26| .
#2005-12-27|1426.12
#2005-12-28|1441.46
#2005-12-29|1445.45
#2005-12-30|1425.63
#2006-01-02| .
#2006-01-03|1442.56
#2006-01-04|1464.31
#2006-01-05|1483.93
#2006-01-06|1493.27
#2006-01-09|1497.45
#2006-01-10|1499.53
#2006-01-11|1504.17
#2006-01-12|1545.91
#2006-01-13|1541.17
#2006-01-16| .
#2006-01-17|1460.36
#2006-01-18|1411.71
#2006-01-19|1468.86
#2006-01-20|1442.95
#2006-01-23|1420.91
#2006-01-24|1447.72
#2006-01-25|1434.42
#2006-01-26|1445.26
#2006-01-27|1476.54
#2006-01-30|1470.22
#2006-01-31|1471.61
#2006-02-01|1452.49
#2006-02-02|1443.82
#2006-02-03|1429.07
#2006-02-06|1437.95
#2006-02-07|1458.08
#2006-02-08|1424.99
#2006-02-09|1437.12
#2006-02-10|1444.40
#2006-02-13|1388.80
#2006-02-14|1389.25
#2006-02-15|1385.29
#2006-02-16|1380.69
#2006-02-17|1352.92
#2006-02-20| .
#2006-02-21|1362.91
#2006-02-22|1368.42
#2006-02-23|1416.98
#2006-02-24|1414.88
#2006-02-27|1421.57
#2006-02-28|1432.10
#2006-03-01|1415.51
#2006-03-02|1398.51
#2006-03-03|1370.50
#2006-03-06|1381.94
#2006-03-07|1358.18
#2006-03-08|1345.96
#2006-03-09|1379.78
#2006-03-10|1371.05
#2006-03-13|1401.34
#2006-03-14|1415.05
#2006-03-15|1423.16
#2006-03-16|1411.65
#2006-03-17|1449.62
#2006-03-20|1469.62
#2006-03-21|1460.08
#2006-03-22|1455.94
#2006-03-23|1440.88
#2006-03-24|1443.92
#2006-03-27|1456.91
#2006-03-28|1463.23
#2006-03-29|1475.15
#2006-03-30|1498.49
#2006-03-31|1482.53
#2006-04-03|1495.39
#2006-04-04|1483.80
#2006-04-05|1474.27
#2006-04-06|1491.05
#2006-04-07|1485.50
#2006-04-10|1471.62
#2006-04-11|1463.50
#2006-04-12|1447.76
#2006-04-13|1450.43
#2006-04-14| .
#2006-04-17|1425.81
#2006-04-18|1443.13
#2006-04-19|1447.51
#2006-04-20|1428.27
#2006-04-21|1430.53
#2006-04-24|1424.33
#2006-04-25|1454.42
#2006-04-26|1452.76
#2006-04-27|1465.43
#2006-04-28|1449.29
#2006-05-01|1469.34
#2006-05-02|1474.23
#2006-05-03|1468.78
#2006-05-04|1469.88
#2006-05-05|1485.52
#2006-05-08|1503.12
#2006-05-09|1501.31
#2006-05-10|1487.68
#2006-05-11|1455.90
#2006-05-12|1444.01
#2006-05-15|1447.63
#2006-05-16|1424.67
#2006-05-17|1433.08
#2006-05-18|1397.60
#2006-05-19|1379.74
#2006-05-22|1357.18
#2006-05-23|1351.34
#2006-05-24|1353.33
#2006-05-25|1344.80
#2006-05-26|1338.79
#2006-05-29| .
#2006-05-30|1327.64
#2006-05-31|1303.93
#2006-06-01|1295.16
#2006-06-02|1316.35
#2006-06-05|1312.54
#2006-06-06|1267.17
#2006-06-07|1247.93
#2006-06-08|1210.06
#2006-06-09|1240.84
#2006-06-12|1250.71
#2006-06-13|1200.09
#2006-06-14|1226.03
#2006-06-15|1240.96
#2006-06-16|1259.79
#2006-06-19|1256.92
#2006-06-20|1243.67
#2006-06-21|1235.87
#2006-06-22|1248.41
#2006-06-23|1238.81
#2006-06-26|1227.11
#2006-06-27|1233.31
#2006-06-28|1210.70
#2006-06-29|1220.69
#2006-06-30|1258.70
#2006-07-03|1255.00
#2006-07-04| .
#2006-07-05|1244.93
#2006-07-06|1243.72
#2006-07-07|1250.88
#2006-07-10|1261.64
#2006-07-11|1249.29
#2006-07-12|1217.45
#2006-07-13|1213.05
#2006-07-14|1188.85
#2006-07-17|1180.73
#2006-07-18|1138.23
#2006-07-19|1130.98
#2006-07-20|1180.25
#2006-07-21|1172.94
#2006-07-24|1168.39
#2006-07-25|1170.56
#2006-07-26|1158.15
#2006-07-27|1184.68
#2006-07-28|1206.64
#2006-07-31|1232.96
#2006-08-01|1227.97
#2006-08-02|1240.15
#2006-08-03|1234.52
#2006-08-04|1243.87
#2006-08-07|1216.42
#2006-08-08|1226.15
#2006-08-09|1241.79
#2006-08-10|1237.10
#2006-08-11|1228.78
#2006-08-14|1246.77
#2006-08-15|1251.76
#2006-08-16|1280.24
#2006-08-17|1283.26
#2006-08-18|1279.85
#2006-08-21|1265.25
#2006-08-22|1260.05
#2006-08-23|1246.73
#2006-08-24|1237.55
#2006-08-25|1228.18
#2006-08-28|1208.38
#2006-08-29|1219.02
#2006-08-30|1211.84
#2006-08-31|1227.27
#2006-09-01|1221.14
#2006-09-04| .
#2006-09-05|1266.96
#2006-09-06|1256.57
#2006-09-07|1230.48
#2006-09-08|1227.96
#2006-09-11|1206.05
#2006-09-12|1198.35
#2006-09-13|1192.09
#2006-09-14|1205.18
#2006-09-15|1196.98
#2006-09-18|1192.72
#2006-09-19|1204.92
#2006-09-20|1193.05
#2006-09-21|1197.14
#2006-09-22|1190.02
#2006-09-25|1188.90
#2006-09-26|1185.09
#2006-09-27|1214.74
#2006-09-28|1217.60
#2006-09-29|1222.10
#2006-10-02|1227.97
#2006-10-03|1220.00
#2006-10-04|1203.29
#2006-10-05|1223.27
#2006-10-06|1195.28
#2006-10-09|1193.68
#2006-10-10|1171.96
#2006-10-11|1152.82
#2006-10-12|1152.51
#2006-10-13|1162.20
#2006-10-16|1181.46
#2006-10-17|1177.35
#2006-10-18|1178.54
#2006-10-19|1182.76
#2006-10-20|1175.86
#2006-10-23|1186.17
#2006-10-24|1187.27
#2006-10-25|1178.63
#2006-10-26|1186.59
#2006-10-27|1188.28
#2006-10-30|1174.59
#2006-10-31|1179.25
#2006-11-01|1177.95
#2006-11-02|1173.18
#2006-11-03|1163.64
#2006-11-06|1155.42
#2006-11-07|1166.87
#2006-11-08|1144.57
#2006-11-09|1134.97
#2006-11-10|1137.66
#2006-11-13|1126.92
#2006-11-14|1145.52
#2006-11-15|1128.35
#2006-11-16|1136.38
#2006-11-17|1136.62
#2006-11-20|1106.85
#2006-11-21|1111.99
#2006-11-22|1138.12
#2006-11-23| .
#2006-11-24|1138.43
#2006-11-27|1153.97
#2006-11-28|1160.89
#2006-11-29|1175.65
#2006-11-30|1191.56
#2006-12-01|1198.33
#2006-12-04|1194.81
#2006-12-05|1198.21
#2006-12-06|1202.50
#2006-12-07|1204.17
#2006-12-08|1203.07
#2006-12-11|1184.78
#2006-12-12|1177.60
#2006-12-13|1182.29
#2006-12-14|1192.80
#2006-12-15|1203.93
#2006-12-18|1207.95
#2006-12-19|1192.84
#2006-12-20|1218.27
#2006-12-21|1231.86
#2006-12-22|1232.95
#2006-12-25| .
#2006-12-26|1232.89
#2006-12-27|1236.80
#2006-12-28|1241.21
#2006-12-29|1243.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1241.34
#2007-01-04|1258.48
#2007-01-05|1252.26
#2007-01-08|1253.74
#2007-01-09|1257.66
#2007-01-10|1240.34
#2007-01-11|1226.21
#2007-01-12|1250.43
#2007-01-15| .
#2007-01-16|1266.51
#2007-01-17|1270.11
#2007-01-18|1275.50
#2007-01-19|1272.08
#2007-01-22|1268.92
#2007-01-23|1264.19
#2007-01-24|1267.00
#2007-01-25|1256.37
#2007-01-26|1254.25
#2007-01-29|1254.37
#2007-01-30|1253.56
#2007-01-31|1252.81
#2007-02-01|1267.22
#2007-02-02|1268.62
#2007-02-05|1266.93
#2007-02-06|1273.07
#2007-02-07|1263.96
#2007-02-08|1247.64
#2007-02-09|1247.45
#2007-02-12|1246.33
#2007-02-13|1239.40
#2007-02-14|1233.78
#2007-02-15|1253.22
#2007-02-16|1253.81
#2007-02-19| .
#2007-02-20|1249.11
#2007-02-21|1230.43
#2007-02-22|1237.49
#2007-02-23|1253.49
#2007-02-26|1252.23
#2007-02-27|1264.17
#2007-02-28|1237.93
#2007-03-01|1250.61
#2007-03-02|1245.20
#2007-03-05|1220.06
#2007-03-06|1235.58
#2007-03-07|1230.47
#2007-03-08|1241.63
#2007-03-09|1237.47
#2007-03-12|1257.46
#2007-03-13|1249.33
#2007-03-14|1228.18
#2007-03-15|1225.22
#2007-03-16|1223.83
#2007-03-19|1231.71
#2007-03-20|1252.46
#2007-03-21|1247.10
#2007-03-22|1266.86
#2007-03-23|1269.78
#2007-03-26|1272.83
#2007-03-27|1258.06
#2007-03-28|1273.94
#2007-03-29|1251.39
#2007-03-30|1259.76
#2007-04-02|1248.54
#2007-04-03|1238.64
#2007-04-04|1254.05
#2007-04-05|1259.20
#2007-04-06| .
#2007-04-09|1257.55
#2007-04-10|1260.65
#2007-04-11|1258.68
#2007-04-12|1255.33
#2007-04-13|1236.11
#2007-04-16|1255.52
#2007-04-17|1253.85
#2007-04-18|1272.04
#2007-04-19|1260.02
#2007-04-20|1269.06
#2007-04-23|1268.36
#2007-04-24|1278.71
#2007-04-25|1268.46
#2007-04-26|1257.16
#2007-04-27|1250.91
#2007-04-30|1250.44
#2007-05-01|1245.19
#2007-05-02|1243.14
#2007-05-03|1240.86
#2007-05-04|1242.00
#2007-05-07|1253.23
#2007-05-08|1254.88
#2007-05-09|1257.90
#2007-05-10|1239.80
#2007-05-11|1232.38
#2007-05-14|1224.71
#2007-05-15|1208.73
#2007-05-16|1199.27
#2007-05-17|1198.79
#2007-05-18|1173.60
#2007-05-21|1167.37
#2007-05-22|1178.30
#2007-05-23|1182.37
#2007-05-24|1177.09
#2007-05-25|1158.61
#2007-05-28| .
#2007-05-29|1161.74
#2007-05-30|1162.63
#2007-05-31|1170.83
#2007-06-01|1169.81
#2007-06-04|1177.75
#2007-06-05|1186.28
#2007-06-06|1181.15
#2007-06-07|1180.59
#2007-06-08|1165.25
#2007-06-11|1168.16
#2007-06-12|1158.38
#2007-06-13|1150.86
#2007-06-14|1165.28
#2007-06-15|1165.47
#2007-06-18|1172.42
#2007-06-19|1171.00
#2007-06-20|1169.93
#2007-06-21|1169.83
#2007-06-22|1157.62
#2007-06-25|1152.17
#2007-06-26|1153.29
#2007-06-27|1164.47
#2007-06-28|1172.13
#2007-06-29|1182.02
#2007-07-02|1180.77
#2007-07-03|1182.62
#2007-07-04| .
#2007-07-05|1184.48
#2007-07-06|1167.46
#2007-07-09|1175.62
#2007-07-10|1189.63
#2007-07-11|1178.63
#2007-07-12|1173.97
#2007-07-13|1188.28
#2007-07-16|1189.93
#2007-07-17|1177.93
#2007-07-18|1163.55
#2007-07-19|1161.62
#2007-07-20|1170.13
#2007-07-23|1153.94
#2007-07-24|1168.20
#2007-07-25|1162.53
#2007-07-26|1155.96
#2007-07-27|1145.95
#2007-07-30|1146.07
#2007-07-31|1142.02
#2007-08-01|1130.44
#2007-08-02|1136.01
#2007-08-03|1128.21
#2007-08-06|1144.75
#2007-08-07|1150.68
#2007-08-08|1144.95
#2007-08-09|1161.68
#2007-08-10|1151.96
#2007-08-13|1142.73
#2007-08-14|1145.36
#2007-08-15|1134.44
#2007-08-16|1156.30
#2007-08-17|1139.45
#2007-08-20|1128.51
#2007-08-21|1144.44
#2007-08-22|1142.48
#2007-08-23|1140.61
#2007-08-24|1135.94
#2007-08-27|1129.96
#2007-08-28|1143.83
#2007-08-29|1129.92
#2007-08-30|1136.00
#2007-08-31|1152.27
#2007-09-03| .
#2007-09-04|1138.67
#2007-09-05|1127.41
#2007-09-06|1131.43
#2007-09-07|1141.97
#2007-09-10|1127.26
#2007-09-11|1113.84
#2007-09-12|1114.13
#2007-09-13|1094.96
#2007-09-14|1110.39
#2007-09-17|1110.87
#2007-09-18|1086.00
#2007-09-19|1103.09
#2007-09-20|1118.45
#2007-09-21|1102.57
#2007-09-24|1106.78
#2007-09-25|1114.92
#2007-09-26|1110.81
#2007-09-27|1137.58
#2007-09-28|1140.41
#2007-10-01|1133.30
#2007-10-02|1141.33
#2007-10-03|1139.67
#2007-10-04|1133.22
#2007-10-05|1139.33
#2007-10-08|1130.80
#2007-10-09|1134.26
#2007-10-10|1138.09
#2007-10-11|1141.53
#2007-10-12|1144.37
#2007-10-15|1147.67
#2007-10-16|1138.30
#2007-10-17|1124.83
#2007-10-18|1146.71
#2007-10-19|1135.42
#2007-10-22|1135.45
#2007-10-23|1134.88
#2007-10-24|1130.29
#2007-10-25|1132.09
#2007-10-26|1146.65
#2007-10-29|1145.87
#2007-10-30|1140.46
#2007-10-31|1147.05
#2007-11-01|1153.14
#2007-11-02|1134.01
#2007-11-05|1132.51
#2007-11-06|1144.08
#2007-11-07|1128.48
#2007-11-08|1105.95
#2007-11-09|1113.86
#2007-11-12|1123.80
#2007-11-13|1109.43
#2007-11-14|1124.50
#2007-11-15|1107.26
#2007-11-16|1104.20
#2007-11-19|1093.21
#2007-11-20|1090.15
#2007-11-21|1103.24
#2007-11-22| .
#2007-11-23|1109.26
#2007-11-26|1106.01
#2007-11-27|1110.69
#2007-11-28|1098.42
#2007-11-29|1126.96
#2007-11-30|1111.95
#2007-12-03|1127.90
#2007-12-04|1141.92
#2007-12-05|1146.10
#2007-12-06|1150.55
#2007-12-07|1148.97
#2007-12-10|1148.83
#2007-12-11|1155.70
#2007-12-12|1152.82
#2007-12-13|1126.43
#2007-12-14|1109.74
#2007-12-17|1090.20
#2007-12-18|1098.26
#2007-12-19|1087.33
#2007-12-20|1085.67
#2007-12-21|1097.20
#2007-12-24|1092.69
#2007-12-25| .
#2007-12-26|1106.98
#2007-12-27|1098.81
#2007-12-28|1097.81
#2007-12-31|1111.57
#2008-01-01| .
#2008-01-02|1131.42
#2008-01-03|1133.90
#2008-01-04|1102.38
#2008-01-07|1102.60
#2008-01-08|1092.85
#2008-01-09|1097.96
#2008-01-10|1088.63
#2008-01-11|1076.32
#2008-01-14|1086.38
#2008-01-15|1084.85
#2008-01-16|1057.58
#2008-01-17|1067.43
#2008-01-18|1067.16
#2008-01-21| .
#2008-01-22| 975.77
#2008-01-23|1005.66
#2008-01-24|1010.64
#2008-01-25|1029.85
#2008-01-28|1021.01
#2008-01-29|1043.26
#2008-01-30|1032.63
#2008-01-31|1077.54
#2008-02-01|1062.62
#2008-02-04|1076.05
#2008-02-05|1066.79
#2008-02-06|1014.09
#2008-02-07|1024.78
#2008-02-08|1013.18
#2008-02-11|1019.77
#2008-02-12|1013.16
#2008-02-13|1008.04
#2008-02-14|1051.64
#2008-02-15|1067.75
#2008-02-18| .
#2008-02-19|1084.57
#2008-02-20|1060.99
#2008-02-21|1091.86
#2008-02-22|1092.50
#2008-02-25|1101.43
#2008-02-26|1083.13
#2008-02-27|1106.28
#2008-02-28|1107.42
#2008-02-29|1110.32
#2008-03-03|1093.76
#2008-03-04|1107.64
#2008-03-05|1103.51
#2008-03-06|1123.96
#2008-03-07|1122.49
#2008-03-10|1117.34
#2008-03-11|1099.55
#2008-03-12|1115.84
#2008-03-13|1106.95
#2008-03-14|1096.94
#2008-03-17|1110.45
#2008-03-18|1099.61
#2008-03-19|1104.55
#2008-03-20|1110.86
#2008-03-21| .
#2008-03-24|1114.46
#2008-03-25|1127.09
#2008-03-26|1152.24
#2008-03-27|1153.05
#2008-03-28|1157.09
#2008-03-31|1137.58
#2008-04-01|1126.57
#2008-04-02|1130.58
#2008-04-03|1143.26
#2008-04-04|1158.25
#2008-04-07|1148.31
#2008-04-08|1132.79
#2008-04-09|1134.01
#2008-04-10|1133.58
#2008-04-11|1155.29
#2008-04-14|1131.57
#2008-04-15|1120.75
#2008-04-16|1138.60
#2008-04-17|1136.25
#2008-04-18|1117.02
#2008-04-21|1128.40
#2008-04-22|1129.21
#2008-04-23|1129.16
#2008-04-24|1113.27
#2008-04-25|1124.09
#2008-04-28|1118.19
#2008-04-29|1130.31
#2008-04-30|1115.28
#2008-05-01|1107.88
#2008-05-02|1107.02
#2008-05-05|1108.49
#2008-05-06|1116.35
#2008-05-07|1107.37
#2008-05-08|1123.99
#2008-05-09|1116.79
#2008-05-12|1100.18
#2008-05-13|1103.26
#2008-05-14|1100.07
#2008-05-15|1123.68
#2008-05-16|1121.13
#2008-05-19|1118.86
#2008-05-20|1118.55
#2008-05-21|1116.98
#2008-05-22|1113.57
#2008-05-23|1120.70
#2008-05-26| .
#2008-05-27|1109.04
#2008-05-28|1086.59
#2008-05-29|1102.90
#2008-05-30|1118.17
#2008-06-02|1138.85
#2008-06-03|1105.75
#2008-06-04|1113.49
#2008-06-05|1100.62
#2008-06-06|1112.57
#2008-06-09|1084.91
#2008-06-10|1060.89
#2008-06-11|1065.76
#2008-06-12|1046.50
#2008-06-13|1043.11
#2008-06-16|1050.32
#2008-06-17|1053.13
#2008-06-18|1051.96
#2008-06-19|1033.13
#2008-06-20|1032.33
#2008-06-23|1023.27
#2008-06-24|1027.88
#2008-06-25|1029.08
#2008-06-26|1036.23
#2008-06-27|1035.14
#2008-06-30|1038.70
#2008-07-01|1044.77
#2008-07-02|1025.08
#2008-07-03|1023.35
#2008-07-04| .
#2008-07-07|1018.03
#2008-07-08|1010.34
#2008-07-09| 994.78
#2008-07-10| 997.17
#2008-07-11| 996.26
#2008-07-14| 982.09
#2008-07-15| 988.08
#2008-07-16| 988.63
#2008-07-17| 986.20
#2008-07-18| 969.45
#2008-07-21| 968.37
#2008-07-22| 981.87
#2008-07-23| 980.57
#2008-07-24|1005.08
#2008-07-25| 991.48
#2008-07-28|1002.53
#2008-07-29| 983.90
#2008-07-30|1001.20
#2008-07-31|1008.34
#2008-08-01| 989.26
#2008-08-04| 986.64
#2008-08-05| 995.89
#2008-08-06| 995.87
#2008-08-07| 981.04
#2008-08-08| 969.14
#2008-08-11| 978.38
#2008-08-12| 965.66
#2008-08-13| 951.36
#2008-08-14| 938.20
#2008-08-15| 940.31
#2008-08-18| 957.14
#2008-08-19| 944.56
#2008-08-20| 945.62
#2008-08-21| 955.28
#2008-08-22| 938.91
#2008-08-25| 949.55
#2008-08-26| 944.47
#2008-08-27| 940.82
#2008-08-28| 948.19
#2008-08-29| 977.15
#2008-09-01| .
#2008-09-02| 952.59
#2008-09-03| 966.34
#2008-09-04| 959.58
#2008-09-05| 950.65
#2008-09-08| 955.94
#2008-09-09| 951.02
#2008-09-10| 946.56
#2008-09-11| 941.79
#2008-09-12| 936.13
#2008-09-15| 945.03
#2008-09-16| 937.57
#2008-09-17| 937.36
#2008-09-18| 926.16
#2008-09-19| 924.01
#2008-09-22| 933.89
#2008-09-23| 943.17
#2008-09-24| 958.80
#2008-09-25| 953.59
#2008-09-26| 953.26
#2008-09-29| 951.65
#2008-09-30| 913.61
#2008-10-01| 929.03
#2008-10-02| 935.77
#2008-10-03| 901.25
#2008-10-06| 903.04
#2008-10-07| 864.78
#2008-10-08| 810.19
#2008-10-09| 806.49
#2008-10-10| 735.07
#2008-10-13| 727.52
#2008-10-14| 803.94
#2008-10-15| 821.34
#2008-10-16| 767.91
#2008-10-17| 797.23
#2008-10-20| 812.31
#2008-10-21| 829.69
#2008-10-22| 791.64
#2008-10-23| 793.13
#2008-10-24| 772.61
#2008-10-27| 736.73
#2008-10-28| 750.62
#2008-10-29| 787.85
#2008-10-30| 828.57
#2008-10-31| 814.30
#2008-11-03| 809.40
#2008-11-04| 834.25
#2008-11-05| 876.30
#2008-11-06| 842.54
#2008-11-07| 822.56
#2008-11-10| 854.56
#2008-11-11| 845.85
#2008-11-12| 863.06
#2008-11-13| 818.82
#2008-11-14| 843.86
#2008-11-17| 833.14
#2008-11-18| 818.35
#2008-11-19| 833.52
#2008-11-20| 809.34
#2008-11-21| 813.02
#2008-11-24| 800.83
#2008-11-25| 851.79
#2008-11-26| 842.88
#2008-11-27| .
#2008-11-28| 844.91
#2008-12-01| 842.25
#2008-12-02| 800.84
#2008-12-03| 818.93
#2008-12-04| 812.19
#2008-12-05| 825.60
#2008-12-08| 834.66
#2008-12-09| 848.94
#2008-12-10| 853.28
#2008-12-11| 867.40
#2008-12-12| 843.22
#2008-12-15| 880.68
#2008-12-16| 868.14
#2008-12-17| 886.17
#2008-12-18| 888.66
#2008-12-19| 872.45
#2008-12-22| 880.42
#2008-12-23| 878.62
#2008-12-24| 861.35
#2008-12-25| .
#2008-12-26| 884.45
#2008-12-29| 893.65
#2008-12-30| 906.48
#2008-12-31| 901.78
#2009-01-01| .
#2009-01-02| 898.56
#2009-01-05| 872.92
#2009-01-06| 861.52
#2009-01-07| 862.73
#2009-01-08| 861.96
#2009-01-09| 863.14
#2009-01-12| 872.86
#2009-01-13| 840.68
#2009-01-14| 850.16
#2009-01-15| 823.92
#2009-01-16| 821.38
#2009-01-19| .
#2009-01-20| 811.61
#2009-01-21| 824.46
#2009-01-22| 830.94
#2009-01-23| 814.47
#2009-01-26| 809.47
#2009-01-27| 832.26
#2009-01-28| 832.78
#2009-01-29| 826.86
#2009-01-30| 826.44
#2009-02-02| 809.10
#2009-02-03| 803.62
#2009-02-04| 816.17
#2009-02-05| 803.98
#2009-02-06| 791.20
#2009-02-09| 769.07
#2009-02-10| 783.63
#2009-02-11| 791.35
#2009-02-12| 761.38
#2009-02-13| 763.42
#2009-02-16| .
#2009-02-17| 764.71
#2009-02-18| 748.83
#2009-02-19| 743.73
#2009-02-20| 730.75
#2009-02-23| 725.84
#2009-02-24| 698.02
#2009-02-25| 712.30
#2009-02-26| 708.82
#2009-02-27| 727.80
#2009-03-02| 712.54
#2009-03-03| 692.84
#2009-03-04| 691.26
#2009-03-05| 705.26
#2009-03-06| 695.53
#2009-03-09| 674.42
#2009-03-10| 670.98
#2009-03-11| 687.34
#2009-03-12| 670.25
#2009-03-13| 691.42
#2009-03-16| 709.46
#2009-03-17| 703.66
#2009-03-18| 704.30
#2009-03-19| 751.11
#2009-03-20| 732.87
#2009-03-23| 742.03
#2009-03-24| 751.97
#2009-03-25| 768.51
#2009-03-26| 770.95
#2009-03-27| 768.29
#2009-03-30| 755.84
#2009-03-31| 725.50
#2009-04-01| 738.86
#2009-04-02| 752.11
#2009-04-03| 744.12
#2009-04-06| 732.27
#2009-04-07| 741.28
#2009-04-08| 741.19
#2009-04-09| 753.97
#2009-04-10| .
#2009-04-13| 753.81
#2009-04-14| 765.74
#2009-04-15| 766.55
#2009-04-16| 771.87
#2009-04-17| 776.21
#2009-04-20| 778.50
#2009-04-21| 766.00
#2009-04-22| 770.82
#2009-04-23| 780.11
#2009-04-24| 777.34
#2009-04-27| 789.15
#2009-04-28| 780.91
#2009-04-29| 777.73
#2009-04-30| 785.80
#2009-05-01| 772.90
#2009-05-04| 772.43
#2009-05-05| 776.53
#2009-05-06| 777.71
#2009-05-07| 793.93
#2009-05-08| 808.80
#2009-05-11| 815.34
#2009-05-12| 810.37
#2009-05-13| 828.61
#2009-05-14| 820.55
#2009-05-15| 836.19
#2009-05-18| 827.68
#2009-05-19| 840.49
#2009-05-20| 858.93
#2009-05-21| 855.29
#2009-05-22| 852.25
#2009-05-25| .
#2009-05-26| 861.89
#2009-05-27| 874.81
#2009-05-28| 858.88
#2009-05-29| 871.89
#2009-06-01| 881.32
#2009-06-02| 891.73
#2009-06-03| 892.70
#2009-06-04| 878.54
#2009-06-05| 857.25
#2009-06-08| 858.73
#2009-06-09| 872.54
#2009-06-10| 880.07
#2009-06-11| 895.20
#2009-06-12| 908.25
#2009-06-15| 921.21
#2009-06-16| 903.67
#2009-06-17| 925.63
#2009-06-18| 916.95
#2009-06-19| 921.09
#2009-06-22| 929.21
#2009-06-23| 923.86
#2009-06-24| 927.80
#2009-06-25| 927.51
#2009-06-26| 943.46
#2009-06-29| 938.10
#2009-06-30| 950.05
#2009-07-01| 944.48
#2009-07-02| 941.41
#2009-07-03| .
#2009-07-06| 949.14
#2009-07-07| 957.24
#2009-07-08| 940.55
#2009-07-09| 933.07
#2009-07-10| 942.51
#2009-07-13| 912.50
#2009-07-14| 918.74
#2009-07-15| 909.58
#2009-07-16| 908.00
#2009-07-17| 916.02
#2009-07-20| 911.52
#2009-07-21| 952.41
#2009-07-22| 965.15
#2009-07-23| 955.56
#2009-07-24| 963.38
#2009-07-27| 968.35
#2009-07-28| 978.14
#2009-07-29| 981.68
#2009-07-30| 967.12
#2009-07-31| 986.91
#2009-08-03| 977.53
#2009-08-04| 981.71
#2009-08-05| 977.30
#2009-08-06| 974.35
#2009-08-07| 954.10
#2009-08-10| 958.95
#2009-08-11| 982.76
#2009-08-12| 959.61
#2009-08-13| 976.58
#2009-08-14| 988.18
#2009-08-17| 968.02
#2009-08-18| 966.96
#2009-08-19| 968.77
#2009-08-20| 973.07
#2009-08-21| 965.09
#2009-08-24| 985.93
#2009-08-25| 983.22
#2009-08-26| 997.13
#2009-08-27| 993.27
#2009-08-28| 998.33
#2009-08-31|1005.73
#2009-09-01|1002.32
#2009-09-02| 989.54
#2009-09-03| 983.95
#2009-09-04| 969.01
#2009-09-07| .
#2009-09-08| 986.41
#2009-09-09| 986.92
#2009-09-10|1006.64
#2009-09-11|1010.16
#2009-09-14| 997.99
#2009-09-15| 986.81
#2009-09-16| 981.48
#2009-09-17| 999.78
#2009-09-18| 987.40
#2009-09-21| 977.61
#2009-09-22| 989.30
#2009-09-23| 986.70
#2009-09-24|1016.24
#2009-09-25|1017.02
#2009-09-28|1017.63
#2009-09-29|1006.23
#2009-09-30|1023.92
#2009-10-01|1010.77
#2009-10-02| 993.17
#2009-10-05| 968.47
#2009-10-06| 978.03
#2009-10-07| 986.26
#2009-10-08| 992.16
#2009-10-09| 981.17
#2009-10-12| 977.94
#2009-10-13| 973.83
#2009-10-14| 981.36
#2009-10-15| 976.83
#2009-10-16| 964.87
#2009-10-19| 976.24
#2009-10-20| 982.58
#2009-10-21| 973.36
#2009-10-22| 960.67
#2009-10-23| 946.47
#2009-10-26| 954.07
#2009-10-27| 943.01
#2009-10-28| 948.44
#2009-10-29| 929.02
#2009-10-30| 951.97
#2009-11-02| 942.07
#2009-11-03| 943.79
#2009-11-04| 934.45
#2009-11-05| 930.89
#2009-11-06| 940.34
#2009-11-09| 929.55
#2009-11-10| 926.98
#2009-11-11| 929.03
#2009-11-12| 915.50
#2009-11-13| 923.29
#2009-11-16| 915.78
#2009-11-17| 908.59
#2009-11-18| 915.56
#2009-11-19| 919.39
#2009-11-20| 922.41
#2009-11-23| 922.36
#2009-11-24| 913.85
#2009-11-25| 923.38
#2009-11-26| .
#2009-11-27| 924.35
#2009-11-30| 952.87
#2009-12-01| 962.94
#2009-12-02| 948.91
#2009-12-03| 968.36
#2009-12-04| 943.54
#2009-12-07| 954.87
#2009-12-08| 974.91
#2009-12-09| 966.90
#2009-12-10| 955.20
#2009-12-11| 951.04
#2009-12-14| 951.05
#2009-12-15| 941.16
#2009-12-16| 959.05
#2009-12-17| 952.27
#2009-12-18| 951.78
#2009-12-21| 948.35
#2009-12-22| 951.92
#2009-12-23| 955.67
#2009-12-24| 958.00
#2009-12-25| .
#2009-12-28| 963.27
#2009-12-29| 969.21
#2009-12-30| 944.06
#2009-12-31| 939.85
#2010-01-01| .
#2010-01-04| 955.36
#2010-01-05| 963.64
#2010-01-06| 957.41
#2010-01-07| 951.04
#2010-01-08| 961.93
#2010-01-11| 972.61
#2010-01-12| 988.68
#2010-01-13| 989.09
#2010-01-14| 994.03
#2010-01-15| 998.71
#2010-01-18| .
#2010-01-19| 986.33
#2010-01-20| 993.94
#2010-01-21|1004.58
#2010-01-22| 996.41
#2010-01-25|1005.72
#2010-01-26|1002.78
#2010-01-27| 990.77
#2010-01-28|1005.35
#2010-01-29| 984.16
#2010-02-01| 975.87
#2010-02-02| 992.48
#2010-02-03| 996.02
#2010-02-04|1004.06
#2010-02-05| 980.97
#2010-02-08| 967.71
#2010-02-09| 960.30
#2010-02-10| 957.62
#2010-02-11| 958.26
#2010-02-12| 976.24
#2010-02-15| .
#2010-02-16| 978.96
#2010-02-17| 984.46
#2010-02-18| 981.46
#2010-02-19| 956.75
#2010-02-22| 979.85
#2010-02-23| 989.48
#2010-02-24| 976.53
#2010-02-25| 988.73
#2010-02-26| 986.87
#2010-03-01| 981.29
#2010-03-02| 991.94
#2010-03-03|1005.20
#2010-03-04| 990.49
#2010-03-05| 990.61
#2010-03-08|1010.84
#2010-03-09|1010.79
#2010-03-10|1001.62
#2010-03-11|1011.34
#2010-03-12|1016.95
#2010-03-15|1016.96
#2010-03-16|1014.13
#2010-03-17|1025.88
#2010-03-18|1020.52
#2010-03-19|1024.26
#2010-03-22|1029.67
#2010-03-23|1025.69
#2010-03-24|1013.85
#2010-03-25| 999.80
#2010-03-26|1013.58
#2010-03-29|1011.79
#2010-03-30|1025.57
#2010-03-31|1020.03
#2010-04-01|1027.62
#2010-04-02| .
#2010-04-05|1026.43
#2010-04-06|1039.49
#2010-04-07|1048.19
#2010-04-08|1049.48
#2010-04-09|1050.86
#2010-04-12|1066.28
#2010-04-13|1062.07
#2010-04-14|1063.50
#2010-04-15|1078.18
#2010-04-16|1078.49
#2010-04-19|1068.03
#2010-04-20|1073.00
#2010-04-21|1079.86
#2010-04-22|1080.63
#2010-04-23|1078.00
#2010-04-26|1095.02
#2010-04-27|1092.41
#2010-04-28|1060.18
#2010-04-29|1058.43
#2010-04-30|1071.41
#2010-05-03|1065.74
#2010-05-04|1065.69
#2010-05-05|1067.27
#2010-05-06|1060.53
#2010-05-07|1055.19
#2010-05-10|1030.24
#2010-05-11|1034.39
#2010-05-12|1025.16
#2010-05-13|1041.34
#2010-05-14|1041.25
#2010-05-17|1017.21
#2010-05-18|1018.09
#2010-05-19|1017.75
#2010-05-20|1022.87
#2010-05-21| 997.80
#2010-05-24| 987.98
#2010-05-25| 967.38
#2010-05-26| 962.97
#2010-05-27| 967.51
#2010-05-28| 971.77
#2010-05-31| .
#2010-06-01| 977.05
#2010-06-02| 954.24
#2010-06-03| 971.28
#2010-06-04| 971.52
#2010-06-07| 940.06
#2010-06-08| 953.33
#2010-06-09| 942.71
#2010-06-10| 952.60
#2010-06-11| 956.56
#2010-06-14| 966.16
#2010-06-15| 968.97
#2010-06-16| 979.95
#2010-06-17| 980.94
#2010-06-18| 985.11
#2010-06-21|1003.39
#2010-06-22| 998.17
#2010-06-23| 988.64
#2010-06-24| 999.05
#2010-06-25| 995.36
#2010-06-28| 989.28
#2010-06-29| 992.27
#2010-06-30| 974.77
#2010-07-01| 975.35
#2010-07-02| 969.71
#2010-07-05| .
#2010-07-06| 981.49
#2010-07-07| 979.52
#2010-07-08| 980.82
#2010-07-09| 986.85
#2010-07-12| 975.58
#2010-07-13| 974.72
#2010-07-14| 983.23
#2010-07-15| 985.15
#2010-07-16| 974.71
#2010-07-19| 971.78
#2010-07-20| 958.86
#2010-07-21| 952.22
#2010-07-22| 949.22
#2010-07-23| 959.12
#2010-07-26| 965.16
#2010-07-27| 957.40
#2010-07-28| 976.40
#2010-07-29| 963.83
#2010-07-30| 965.50
#2010-08-02| 959.25
#2010-08-03| 972.34
#2010-08-04| 954.57
#2010-08-05| 975.48
#2010-08-06| 987.52
#2010-08-09| 982.60
#2010-08-10| 981.48
#2010-08-11| 959.38
#2010-08-12| 935.49
#2010-08-13| 934.60
#2010-08-16| 945.59
#2010-08-17| 940.27
#2010-08-18| 941.18
#2010-08-19| 955.38
#2010-08-20| 931.53
#2010-08-23| 935.47
#2010-08-24| 938.05
#2010-08-25| 925.43
#2010-08-26| 932.55
#2010-08-27| 936.43
#2010-08-30| 950.34
#2010-08-31| 930.21
#2010-09-01| 926.21
#2010-09-02| 946.33
#2010-09-03| 955.25
#2010-09-06| .
#2010-09-07| 963.93
#2010-09-08| 943.92
#2010-09-09| 954.35
#2010-09-10| 956.97
#2010-09-13| 959.53
#2010-09-14| 964.55
#2010-09-15| 949.06
#2010-09-16| 934.30
#2010-09-17| 937.90
#2010-09-20| 939.05
#2010-09-21| 936.08
#2010-09-22| 950.23
#2010-09-23| 952.32
#2010-09-24| 944.61
#2010-09-27| 951.54
#2010-09-28| 953.89
#2010-09-29| 962.36
#2010-09-30| 944.88
#2010-10-01| 944.49
#2010-10-04| 934.28
#2010-10-05| 955.70
#2010-10-06| 970.14
#2010-10-07| 979.69
#2010-10-08| 966.93
#2010-10-11| 964.28
#2010-10-12| 944.59
#2010-10-13| 947.24
#2010-10-14| 964.97
#2010-10-15| 948.56
#2010-10-18| 960.27
#2010-10-19| 954.03
#2010-10-20| 952.06
#2010-10-21| 951.62
#2010-10-22| 951.33
#2010-10-25| 949.69
#2010-10-26| 943.45
#2010-10-27| 947.17
#2010-10-28| 949.72
#2010-10-29| 957.58
#2010-11-01| 949.50
#2010-11-02| 950.32
#2010-11-03| 943.26
#2010-11-04| 965.59
#2010-11-05| 978.90
#2010-11-08| 985.88
#2010-11-09| 994.44
#2010-11-10| 983.64
#2010-11-11| 991.32
#2010-11-12| 978.78
#2010-11-15| 974.73
#2010-11-16| 961.02
#2010-11-17| 964.13
#2010-11-18| 986.79
#2010-11-19| 996.45
#2010-11-22|1010.12
#2010-11-23|1016.39
#2010-11-24|1000.53
#2010-11-25| .
#2010-11-26| 986.54
#2010-11-29| 989.76
#2010-11-30| 984.46
#2010-12-01| 984.92
#2010-12-02|1002.02
#2010-12-03|1021.37
#2010-12-06|1028.38
#2010-12-07|1028.62
#2010-12-08|1028.85
#2010-12-09|1037.74
#2010-12-10|1038.90
#2010-12-13|1047.37
#2010-12-14|1059.81
#2010-12-15|1067.51
#2010-12-16|1061.86
#2010-12-17|1064.45
#2010-12-20|1064.63
#2010-12-21|1071.16
#2010-12-22|1066.70
#2010-12-23|1071.96
#2010-12-24| .
#2010-12-27|1077.48
#2010-12-28|1083.94
#2010-12-29|1093.62
#2010-12-30|1089.09
#2010-12-31|1097.68
#2011-01-03|1089.75
#2011-01-04|1100.77
#2011-01-05|1079.84
#2011-01-06|1087.90
#2011-01-07|1094.18
#2011-01-10|1097.55
#2011-01-11|1089.44
#2011-01-12|1092.08
#2011-01-13|1119.76
#2011-01-14|1105.03
#2011-01-17| .
#2011-01-18|1105.80
#2011-01-19|1119.61
#2011-01-20|1105.69
#2011-01-21|1092.67
#2011-01-24|1097.68
#2011-01-25|1111.45
#2011-01-26|1112.19
#2011-01-27|1102.30
#2011-01-28|1101.62
#2011-01-31|1093.76
#2011-02-01|1102.82
#2011-02-02|1115.23
#2011-02-03|1108.30
#2011-02-04|1114.09
#2011-02-07|1111.37
#2011-02-08|1121.87
#2011-02-09|1113.47
#2011-02-10|1101.55
#2011-02-11|1098.91
#2011-02-14|1108.43
#2011-02-15|1097.95
#2011-02-16|1097.72
#2011-02-17|1108.53
#2011-02-18|1109.60
#2011-02-21| .
#2011-02-22|1111.42
#2011-02-23|1115.02
#2011-02-24|1110.67
#2011-02-25|1116.81
#2011-02-28|1124.85
#2011-03-01|1148.73
#2011-03-02|1136.25
#2011-03-03|1132.95
#2011-03-04|1140.32
#2011-03-07|1126.28
#2011-03-08|1119.63
#2011-03-09|1126.81
#2011-03-10|1108.88
#2011-03-11|1103.89
#2011-03-14|1006.50
#2011-03-15| 893.27
#2011-03-16| 951.35
#2011-03-17| 966.04
#2011-03-18| 960.14
#2011-03-21| 960.26
#2011-03-22|1017.05
#2011-03-23|1001.79
#2011-03-24| 990.42
#2011-03-25| 981.76
#2011-03-28| 971.64
#2011-03-29| 973.49
#2011-03-30| 981.40
#2011-03-31| 996.04
#2011-04-01| 957.71
#2011-04-04| 959.15
#2011-04-05| 937.66
#2011-04-06| 925.04
#2011-04-07| 935.28
#2011-04-08| 951.79
#2011-04-11| 960.18
#2011-04-12| 952.40
#2011-04-13| 948.36
#2011-04-14| 964.23
#2011-04-15| 955.77
#2011-04-18| 965.58
#2011-04-19| 950.80
#2011-04-20| 965.46
#2011-04-21| 975.12
#2011-04-22| .
#2011-04-25| 972.13
#2011-04-26| 965.89
#2011-04-27| 960.63
#2011-04-28| 993.72
#2011-04-29| 997.64
#2011-05-02|1007.02
#2011-05-03|1009.89
#2011-05-04|1012.21
#2011-05-05|1020.75
#2011-05-06|1016.32
#2011-05-09|1007.18
#2011-05-10|1017.00
#2011-05-11|1009.19
#2011-05-12| 998.17
#2011-05-13|1003.18
#2011-05-16| 979.75
#2011-05-17| 971.87
#2011-05-18| 982.29
#2011-05-19| 978.69
#2011-05-20| 985.23
#2011-05-23| 971.46
#2011-05-24| 963.47
#2011-05-25| 960.00
#2011-05-26| 978.71
#2011-05-27| 983.80
#2011-05-30| .
#2011-05-31| 998.01
#2011-06-01|1005.81
#2011-06-02| 990.03
#2011-06-03| 985.38
#2011-06-06| 982.13
#2011-06-07| 984.29
#2011-06-08| 982.09
#2011-06-09| 978.14
#2011-06-10| 982.73
#2011-06-13| 979.40
#2011-06-14| 985.47
#2011-06-15| 976.50
#2011-06-16| 962.60
#2011-06-17| 965.37
#2011-06-20| 966.27
#2011-06-21| 981.50
#2011-06-22| 999.15
#2011-06-23| 988.58
#2011-06-24| 998.25
#2011-06-27| 981.77
#2011-06-28| 995.79
#2011-06-29|1012.64
#2011-06-30|1027.43
#2011-07-01|1027.70
#2011-07-04| .
#2011-07-05|1032.19
#2011-07-06|1044.76
#2011-07-07|1040.78
#2011-07-08|1066.36
#2011-07-11|1065.55
#2011-07-12|1069.31
#2011-07-13|1076.83
#2011-07-14|1071.97
#2011-07-15|1076.83
#2011-07-18|1076.08
#2011-07-19|1075.07
#2011-07-20|1084.12
#2011-07-21|1082.83
#2011-07-22|1088.81
#2011-07-25|1084.23
#2011-07-26|1093.44
#2011-07-27|1088.65
#2011-07-28|1075.12
#2011-07-29|1085.81
#2011-08-01|1110.53
#2011-08-02|1095.12
#2011-08-03|1080.20
#2011-08-04|1048.71
#2011-08-05|1026.51
#2011-08-08|1012.93
#2011-08-09|1004.42
#2011-08-10|1035.79
#2011-08-11|1033.95
#2011-08-12|1050.61
#2011-08-15|1058.26
#2011-08-16|1051.00
#2011-08-17|1054.69
#2011-08-18|1053.33
#2011-08-19|1037.73
#2011-08-22|1015.83
#2011-08-23|1032.66
#2011-08-24|1029.83
#2011-08-25|1029.15
#2011-08-26|1028.98
#2011-08-29|1030.63
#2011-08-30|1046.10
#2011-08-31|1057.62
#2011-09-01|1052.66
#2011-09-02|1056.35
#2011-09-05| .
#2011-09-06|1029.89
#2011-09-07|1035.97
#2011-09-08|1042.70
#2011-09-09|1042.83
#2011-09-12|1032.24
#2011-09-13|1042.92
#2011-09-14|1036.93
#2011-09-15|1050.51
#2011-09-16|1052.20
#2011-09-19|1058.68
#2011-09-20|1047.37
#2011-09-21|1039.69
#2011-09-22|1038.77
#2011-09-23|1039.45
#2011-09-26|1039.53
#2011-09-27|1058.50
#2011-09-28|1085.40
#2011-09-29|1083.28
#2011-09-30|1081.53
#2011-10-03|1078.61
#2011-10-04|1069.91
#2011-10-05|1073.33
#2011-10-06|1095.06
#2011-10-07|1092.57
#2011-10-10|1092.99
#2011-10-11|1097.46
#2011-10-12|1076.40
#2011-10-13|1075.73
#2011-10-14|1058.28
#2011-10-17|1082.73
#2011-10-18|1067.31
#2011-10-19|1077.65
#2011-10-20|1066.63
#2011-10-21|1077.96
#2011-10-24|1088.31
#2011-10-25|1069.67
#2011-10-26|1055.95
#2011-10-27|1065.98
#2011-10-28|1081.02
#2011-10-31|1049.97
#2011-11-01|1031.03
#2011-11-02|1025.77
#2011-11-03|1026.62
#2011-11-04|1039.17
#2011-11-07|1041.44
#2011-11-08|1034.49
#2011-11-09|1051.16
#2011-11-10|1032.28
#2011-11-11|1034.75
#2011-11-14|1036.80
#2011-11-15|1030.11
#2011-11-16|1021.06
#2011-11-17|1027.92
#2011-11-18|1023.19
#2011-11-21|1025.27
#2011-11-22|1019.57
#2011-11-23|1014.10
#2011-11-24| .
#2011-11-25| 982.75
#2011-11-28| 975.74
#2011-11-29| 990.70
#2011-11-30| 994.08
#2011-12-01|1003.43
#2011-12-02|1006.14
#2011-12-05|1015.03
#2011-12-06|1004.74
#2011-12-07|1023.01
#2011-12-08|1025.62
#2011-12-09|1016.83
#2011-12-12|1031.51
#2011-12-13|1026.48
#2011-12-14|1020.80
#2011-12-15|1014.86
#2011-12-16|1015.19
#2011-12-19|1007.92
#2011-12-20|1023.49
#2011-12-21|1024.65
#2011-12-22|1021.68
#2011-12-23|1021.55
#2011-12-26| .
#2011-12-27|1021.00
#2011-12-28|1027.05
#2011-12-29|1032.48
#2011-12-30|1049.87
#2012-01-02| .
#2012-01-03|1052.47
#2012-01-04|1061.65
#2012-01-05|1051.41
#2012-01-06|1040.58
#2012-01-09|1044.17
#2012-01-10|1051.07
#2012-01-11|1050.37
#2012-01-12|1041.78
#2012-01-13|1052.87
#2012-01-16| .
#2012-01-17|1058.89
#2012-01-18|1063.85
#2012-01-19|1051.45
#2012-01-20|1056.64
#2012-01-23|1060.67
#2012-01-24|1058.47
#2012-01-25|1060.49
#2012-01-26|1068.21
#2012-01-27|1079.45
#2012-01-30|1081.94
#2012-01-31|1097.44
#2012-02-01|1101.57
#2012-02-02|1101.37
#2012-02-03|1086.06
#2012-02-06|1093.66
#2012-02-07|1089.39
#2012-02-08|1088.20
#2012-02-09|1077.20
#2012-02-10|1069.93
#2012-02-13|1071.05
#2012-02-14|1069.76
#2012-02-15|1076.08
#2012-02-16|1064.47
#2012-02-17|1061.08
#2012-02-20| .
#2012-02-21|1054.81
#2012-02-22|1066.06
#2012-02-23|1070.81
#2012-02-24|1059.31
#2012-02-27|1064.85
#2012-02-28|1073.60
#2012-02-29|1066.06
#2012-03-01|1071.33
#2012-03-02|1076.46
#2012-03-05|1076.27
#2012-03-06|1089.83
#2012-03-07|1081.61
#2012-03-08|1080.21
#2012-03-09|1078.97
#2012-03-12|1077.95
#2012-03-13|1072.01
#2012-03-14|1058.70
#2012-03-15|1062.60
#2012-03-16|1056.21
#2012-03-19|1060.41
#2012-03-20|1056.29
#2012-03-21|1061.50
#2012-03-22|1089.33
#2012-03-23|1089.42
#2012-03-26|1069.71
#2012-03-27|1082.95
#2012-03-28|1092.07
#2012-03-29|1110.61
#2012-03-30|1109.88
#2012-04-02|1111.15
#2012-04-03|1099.60
#2012-04-04|1077.87
#2012-04-05|1070.58
#2012-04-06| .
#2012-04-09|1072.15
#2012-04-10|1075.51
#2012-04-11|1070.02
#2012-04-12|1072.95
#2012-04-13|1076.99
#2012-04-16|1083.83
#2012-04-17|1082.35
#2012-04-18|1086.44
#2012-04-19|1068.59
#2012-04-20|1058.35
#2012-04-23|1065.17
#2012-04-24|1060.03
#2012-04-25|1059.49
#2012-04-26|1070.97
#2012-04-27|1066.93
#2012-04-30|1075.02
#2012-05-01|1063.37
#2012-05-02|1066.98
#2012-05-03|1064.33
#2012-05-04|1070.99
#2012-05-07|1043.57
#2012-05-08|1048.16
#2012-05-09|1035.89
#2012-05-10|1030.73
#2012-05-11|1021.46
#2012-05-14|1018.20
#2012-05-15|1004.11
#2012-05-16| 992.33
#2012-05-17|1009.20
#2012-05-18| 992.04
#2012-05-21| 990.21
#2012-05-22| 984.78
#2012-05-23| 978.96
#2012-05-24| 977.14
#2012-05-25| 975.43
#2012-05-28| .
#2012-05-29| 976.56
#2012-05-30| 984.66
#2012-05-31| 987.56
#2012-06-01| 981.20
#2012-06-04| 966.13
#2012-06-05| 978.38
#2012-06-06| 986.04
#2012-06-07| 979.30
#2012-06-08| 965.56
#2012-06-11| 980.96
#2012-06-12| 969.08
#2012-06-13| 970.33
#2012-06-14| 967.51
#2012-06-15| 982.59
#2012-06-18| 994.46
#2012-06-19| 987.61
#2012-06-20|1005.28
#2012-06-21|1008.17
#2012-06-22|1003.67
#2012-06-25|1001.94
#2012-06-26|1003.56
#2012-06-27|1014.59
#2012-06-28|1029.79
#2012-06-29|1037.85
#2012-07-02|1038.69
#2012-07-03|1043.52
#2012-07-04| .
#2012-07-05|1044.52
#2012-07-06|1041.27
#2012-07-09|1039.97
#2012-07-10|1046.65
#2012-07-11|1042.26
#2012-07-12|1046.57
#2012-07-13|1035.34
#2012-07-16|1041.52
#2012-07-17|1030.16
#2012-07-18|1027.49
#2012-07-19|1032.86
#2012-07-20|1025.72
#2012-07-23|1018.55
#2012-07-24|1018.31
#2012-07-25|1008.65
#2012-07-26|1016.61
#2012-07-27|1018.68
#2012-07-30|1024.15
#2012-07-31|1026.99
#2012-08-01|1026.26
#2012-08-02|1024.90
#2012-08-03|1000.29
#2012-08-06|1013.68
#2012-08-07|1014.17
#2012-08-08|1013.71
#2012-08-09|1013.26
#2012-08-10|1020.22
#2012-08-13|1017.26
#2012-08-14|1024.83
#2012-08-15|1015.95
#2012-08-16|1010.55
#2012-08-17|1006.90
#2012-08-20|1012.07
#2012-08-21|1018.33
#2012-08-22|1003.02
#2012-08-23|1012.69
#2012-08-24|1007.05
#2012-08-27|1007.64
#2012-08-28| 996.50
#2012-08-29| 994.70
#2012-08-30| 993.71
#2012-08-31| 989.35
#2012-09-03| .
#2012-09-04| 973.09
#2012-09-05| 969.51
#2012-09-06| 961.21
#2012-09-07| 983.30
#2012-09-10| 987.43
#2012-09-11| 990.98
#2012-09-12|1004.87
#2012-09-13|1010.66
#2012-09-14|1000.07
#2012-09-17| 993.85
#2012-09-18|1002.43
#2012-09-19|1019.56
#2012-09-20|1016.41
#2012-09-21|1028.78
#2012-09-24|1035.71
#2012-09-25|1045.18
#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|1006.79
#2012-12-27|1015.23
#2012-12-28|1022.90
#2012-12-31|1018.52
#2013-01-01|1018.52
#2013-01-02|1010.28
#2013-01-03|1014.12
#2013-01-04|1015.15
#2013-01-07|1018.55
#2013-01-08|1026.90
#2013-01-09|1038.65
#2013-01-10|1050.33
#2013-01-11|1057.48
#2013-01-14|1055.47
#2013-01-15|1065.65
#2013-01-16|1056.44
#2013-01-17|1040.93
#2013-01-18|1058.76
#2013-01-21|1053.90
#2013-01-22|1065.03
#2013-01-23|1058.71
#2013-01-24|1054.58
#2013-01-25|1075.87
#2013-01-28|1079.66
#2013-01-29|1077.99
#2013-01-30|1092.25
#2013-01-31|1092.00
#2013-02-01|1079.87
#2013-02-04|1079.04
#2013-02-05|1050.45
#2013-02-06|1088.15
#2013-02-07|1095.16
#2013-02-08|1089.29
#2013-02-11|1081.19
#2013-02-12|1115.53
#2013-02-13|1097.89
#2013-02-14|1105.01
#2013-02-15|1084.94
#2013-02-18|1109.42
#2013-02-19|1106.98
#2013-02-20|1117.45
#2013-02-21|1121.73
#2013-02-22|1119.81
#2013-02-25|1139.94
#2013-02-26|1148.54
#2013-02-27|1138.54
#2013-02-28|1159.25
#2013-03-01|1166.84
#2013-03-04|1194.40
#2013-03-05|1187.35
#2013-03-06|1205.46
#2013-03-07|1189.87
#2013-03-08|1171.70
#2013-03-11|1188.93
#2013-03-12|1176.94
#2013-03-13|1181.28
#2013-03-14|1187.03
#2013-03-15|1222.75
#2013-03-18|1199.15
#2013-03-19|1216.87
#2013-03-20|1208.53
#2013-03-21|1226.11
#2013-03-22|1202.92
#2013-03-25|1210.77
#2013-03-26|1214.87
#2013-03-27|1229.02
#2013-03-28|1211.28
#2013-03-29|1205.62
#2013-04-01|1169.49
#2013-04-02|1148.62
#2013-04-03|1172.27
#2013-04-04|1163.36
#2013-04-05|1183.32
#2013-04-08|1229.51
#2013-04-09|1226.89
#2013-04-10|1225.73
#2013-04-11|1226.55
#2013-04-12|1226.32
#2013-04-15|1235.07
#2013-04-16|1230.16
#2013-04-17|1256.63
#2013-04-18|1241.03
#2013-04-19|1243.32
#2013-04-22|1266.01
#2013-04-23|1266.86
#2013-04-24|1298.78
#2013-04-25|1302.60
#2013-04-26|1304.66
#2013-04-29|1298.42
#2013-04-30|1315.59
#2013-05-01|1320.19
#2013-05-02|1306.15
#2013-05-03|1294.01
#2013-05-06|1289.19
#2013-05-07|1342.40
#2013-05-08|1339.25
#2013-05-09|1322.57
#2013-05-10|1320.39
#2013-05-13|1330.26
#2013-05-14|1333.83
#2013-05-15|1317.69
#2013-05-16|1299.82
#2013-05-17|1298.35
#2013-05-20|1303.26
#2013-05-21|1288.34
#2013-05-22|1289.42
#2013-05-23|1219.16
#2013-05-24|1213.24
#2013-05-27|1185.03
#2013-05-28|1161.39
#2013-05-29|1202.92
#2013-05-30|1132.90
#2013-05-31|1146.84
#2013-06-03|1137.95
#2013-06-04|1147.69
#2013-06-05|1176.48
#2013-06-06|1139.33
#2013-06-07|1143.81
#2013-06-10|1188.23
#2013-06-11|1190.03
#2013-06-12|1219.75
#2013-06-13|1179.88
#2013-06-14|1193.24
#2013-06-17|1242.48
#2013-06-18|1224.47
#2013-06-19|1265.10
#2013-06-20|1204.30
#2013-06-21|1225.19
#2013-06-24|1218.53
#2013-06-25|1212.57
#2013-06-26|1190.78
#2013-06-27|1209.31
#2013-06-28|1243.46
#2013-07-01|1254.35
#2013-07-02|1254.53
#2013-07-03|1266.69
#2013-07-04|1238.33
#2013-07-05|1245.06
#2013-07-08|1216.66
#2013-07-09|1243.70
#2013-07-10|1252.91
#2013-07-11|1278.52
#2013-07-12|1282.73
#2013-07-15|1276.95
#2013-07-16|1288.83
#2013-07-17|1282.63
#2013-07-18|1282.89
#2013-07-19|1281.54
#2013-07-22|1300.47
#2013-07-23|1286.46
#2013-07-24|1274.48
#2013-07-25|1262.17
#2013-07-26|1255.16
#2013-07-29|1227.58
#2013-07-30|1259.14
#2013-07-31|1243.78
#2013-08-01|1256.76
#2013-08-02|1292.08
#2013-08-05|1280.93
#2013-08-06|1306.95
#2013-08-07|1292.41
#2013-08-08|1288.41
#2013-08-09|1295.03
#2013-08-12|1281.33
#2013-08-13|1283.79
#2013-08-14|1300.85
#2013-08-15|1284.56
#2013-08-16|1274.10
#2013-08-19|1293.86
#2013-08-20|1284.54
#2013-08-21|1271.95
#2013-08-22|1257.80
#2013-08-23|1268.14
#2013-08-26|1284.39
#2013-08-27|1287.74
#2013-08-28|1266.59
#2013-08-29|1253.05
#2013-08-30|1255.02
#2013-09-02|1251.13
#2013-09-03|1268.74
#2013-09-04|1279.32
#2013-09-05|1269.19
#2013-09-06|1265.54
#2013-09-09|1305.88
#2013-09-10|1323.72
#2013-09-11|1330.15
#2013-09-12|1327.14
#2013-09-13|1319.01
#2013-09-16|1326.29
#2013-09-17|1318.09
#2013-09-18|1330.50
#2013-09-19|1351.65
#2013-09-20|1350.75
#2013-09-23|1363.48
#2013-09-24|1364.01
#2013-09-25|1359.36
#2013-09-26|1381.32
#2013-09-27|1398.83
#2013-09-30|1375.91
#2013-10-01|1370.77
#2013-10-02|1350.63
#2013-10-03|1349.10
#2013-10-04|1349.27
#2013-10-07|1336.37
#2013-10-08|1329.96
#2013-10-09|1337.69
#2013-10-10|1349.73
#2013-10-11|1376.83
#2013-10-14|1379.50
#2013-10-15|1383.05
#2013-10-16|1377.04
#2013-10-17|1408.40
#2013-10-18|1398.55
#2013-10-21|1401.94
#2013-10-22|1405.90
#2013-10-23|1394.89
#2013-10-24|1396.56
#2013-10-25|1363.90
#2013-10-28|1385.04
#2013-10-29|1381.42
#2013-10-30|1389.24
#2013-10-31|1379.59
#2013-11-01|1348.58
#2013-11-04|1350.97
#2013-11-05|1363.17
#2013-11-06|1371.01
#2013-11-07|1347.41
#2013-11-08|1332.50
#2013-11-11|1344.86
#2013-11-12|1378.79
#2013-11-13|1377.46
#2013-11-14|1372.35
#2013-11-15|1375.48
#2013-11-18|1392.87
#2013-11-19|1386.29
#2013-11-20|1393.85
#2013-11-21|1398.32
#2013-11-22|1394.22
#2013-11-25|1395.44
#2013-11-26|1399.02
#2013-11-27|1385.55
#2013-11-28|1397.26
#2013-11-29|1387.30
#2013-12-02|1385.39
#2013-12-03|1400.19
#2013-12-04|1373.31
#2013-12-05|1362.22
#2013-12-06|1364.28
#2013-12-09|1386.96
#2013-12-10|1392.31
#2013-12-11|1398.05
#2013-12-12|1377.87
#2013-12-13|1380.24
#2013-12-16|1358.89
#2013-12-17|1378.14
#2013-12-18|1377.60
#2013-12-19|1375.99
#2013-12-20|1372.13
#2013-12-23|1373.45
#2013-12-24|1366.72
#2013-12-25|1362.90
#2013-12-26|1372.51
#2013-12-27|1381.94
#2013-12-30|1392.86
#2013-12-31|1391.94
#2014-01-01|1391.94
#2014-01-02|1393.00
#2014-01-03|1400.33
#2014-01-06|1383.40
#2014-01-07|1367.58
#2014-01-08|1397.17
#2014-01-09|1383.32
#2014-01-10|1388.73
#2014-01-13|1399.21
#2014-01-14|1359.42
#2014-01-15|1377.55
#2014-01-16|1364.62
#2014-01-17|1382.94
#2014-01-20|1378.11
#2014-01-21|1370.94
#2014-01-22|1389.75
#2014-01-23|1384.36
#2014-01-24|1380.12
#2014-01-27|1353.69
#2014-01-28|1337.26
#2014-01-29|1392.67
#2014-01-30|1370.62
#2014-01-31|1374.98
#2014-02-03|1347.05
#2014-02-04|1276.71
#2014-02-05|1293.95
#2014-02-06|1298.50
#2014-02-07|1307.66
#2014-02-10|1345.18
#2014-02-11|1340.51
#2014-02-12|1345.31
#2014-02-13|1323.40
#2014-02-14|1301.74
#2014-02-17|1318.89
#2014-02-18|1345.66
#2014-02-19|1340.37
#2014-02-20|1301.89
#2014-02-21|1342.48
#2014-02-24|1340.96
#2014-02-25|1370.31
#2014-02-26|1346.58
#2014-02-27|1338.19
#2014-02-28|1331.43
#2014-03-03|1319.22
#2014-03-04|1314.75
#2014-03-05|1329.22
#2014-03-06|1338.01
#2014-03-07|1349.93
#2014-03-10|1351.11
#2014-03-11|1352.99
#2014-03-12|1325.11
#2014-03-13|1328.30
#2014-03-14|1291.85
#2014-03-17|1270.30
#2014-03-18|1303.41
#2014-03-19|1298.68
#2014-03-20|1262.19
#2014-03-21|1262.38
#2014-03-24|1287.60
#2014-03-25|1285.12
#2014-03-26|1290.14
#2014-03-27|1312.67
#2014-03-28|1320.97
#2014-03-31|1331.92
#2014-04-01|1317.75
#2014-04-02|1314.41
#2014-04-03|1319.69
#2014-04-04|1330.58
#2014-04-07|1321.69
#2014-04-08|1317.47
#2014-04-09|1293.06
#2014-04-10|1303.46
#2014-04-11|1281.19
#2014-04-14|1274.62
#2014-04-15|1276.36
#2014-04-16|1303.37
#2014-04-17|1306.41
#2014-04-18|1323.45
#2014-04-21|1319.77
#2014-04-22|1304.28
#2014-04-23|1325.36
#2014-04-24|1320.12
#2014-04-25|1333.62
#2014-04-28|1316.59
#2014-04-29|1317.10
#2014-04-30|1321.83
#2014-05-01|1344.13
#2014-05-02|1336.82
#2014-05-05|1338.52
#2014-05-06|1345.90
#2014-05-07|1305.95
#2014-05-08|1307.08
#2014-05-09|1304.70
#2014-05-12|1302.95
#2014-05-13|1311.01
#2014-05-14|1319.77
#2014-05-15|1317.21
#2014-05-16|1312.20
#2014-05-19|1311.66
#2014-05-20|1322.78
#2014-05-21|1331.22
#2014-05-22|1347.55
#2014-05-23|1364.43
#2014-05-26|1378.40
#2014-05-27|1368.50
#2014-05-28|1368.33
#2014-05-29|1372.61
#2014-05-30|1374.27
#2014-06-02|1402.28
#2014-06-03|1402.54
#2014-06-04|1403.38
#2014-06-05|1402.59
#2014-06-06|1404.11
#2014-06-09|1415.20
#2014-06-10|1407.10
#2014-06-11|1425.65
#2014-06-12|1423.03
#2014-06-13|1422.78
#2014-06-16|1407.84
#2014-06-17|1414.03
#2014-06-18|1420.69
#2014-06-19|1442.74
#2014-06-20|1431.22
#2014-06-23|1431.93
#2014-06-24|1436.56
#2014-06-25|1433.55
#2014-06-26|1451.07
#2014-06-27|1437.83
#2014-06-30|1449.50
#2014-07-01|1462.27
#2014-07-02|1468.77
#2014-07-03|1453.85
#2014-07-04|1459.45
#2014-07-07|1457.07
#2014-07-08|1456.15
#2014-07-09|1447.45
#2014-07-10|1446.50
#2014-07-11|1435.02
#2014-07-14|1439.14
#2014-07-15|1447.25
#2014-07-16|1446.51
#2014-07-17|1447.44
#2014-07-18|1437.08
#2014-07-21|1438.07
#2014-07-22|1445.01
#2014-07-23|1446.45
#2014-07-24|1444.73
#2014-07-25|1458.61
#2014-07-28|1466.31
#2014-07-29|1471.65
#2014-07-30|1459.96
#2014-07-31|1451.32
#2014-08-01|1442.90
#2014-08-04|1449.22
#2014-08-05|1437.71
#2014-08-06|1426.75
#2014-08-07|1444.76
#2014-08-08|1415.43
#2014-08-11|1446.72
#2014-08-12|1454.74
#2014-08-13|1469.42
#2014-08-14|1477.52
#2014-08-15|1479.09
#2014-08-18|1492.74
#2014-08-19|1497.60
#2014-08-20|1492.03
#2014-08-21|1487.60
#2014-08-22|1477.87
#2014-08-25|1485.58
#2014-08-26|1474.34
#2014-08-27|1460.97
#2014-08-28|1449.97
#2014-08-29|1452.28
#2014-09-01|1441.66
#2014-09-02|1442.07
#2014-09-03|1430.05
#2014-09-04|1414.05
#2014-09-05|1415.08
#2014-09-08|1408.53
#2014-09-09|1388.68
#2014-09-10|1382.45
#2014-09-11|1398.09
#2014-09-12|1383.97
#2014-09-15|1385.65
#2014-09-16|1388.77
#2014-09-17|1380.85
#2014-09-18|1379.04
#2014-09-19|1385.29
#2014-09-22|1388.98
#2014-09-23|1390.64
#2014-09-24|1391.72
#2014-09-25|1417.87
#2014-09-26|1401.61
#2014-09-29|1411.08
#2014-09-30|1385.75
#2014-10-01|1374.27
#2014-10-02|1347.75
#2014-10-03|1339.89
#2014-10-06|1360.51
#2014-10-07|1361.40
#2014-10-08|1348.04
#2014-10-09|1334.83
#2014-10-10|1315.02
#2014-10-13|1321.88
#2014-10-14|1302.83
#2014-10-15|1311.77
#2014-10-16|1276.11
#2014-10-17|1240.40
#2014-10-20|1292.12
#2014-10-21|1276.72
#2014-10-22|1310.62
#2014-10-23|1295.45
#2014-10-24|1307.43
#2014-10-27|1324.77
#2014-10-28|1321.95
#2014-10-29|1333.96
#2014-10-30|1333.89
#2014-10-31|1348.99
#2014-11-03|1324.36
#2014-11-04|1361.14
#2014-11-05|1356.43
#2014-11-06|1327.39
#2014-11-07|1334.21
#2014-11-10|1337.12
#2014-11-11|1339.42
#2014-11-12|1355.14
#2014-11-13|1375.88
#2014-11-14|1370.26
#2014-11-17|1331.18
#2014-11-18|1362.88
#2014-11-19|1348.16
#2014-11-20|1348.01
#2014-11-21|1353.65
#2014-11-24|1344.16
#2014-11-25|1338.18
#2014-11-26|1348.99
#2014-11-27|1330.44
#2014-11-28|1346.03
#2014-12-01|1358.52
#2014-12-02|1354.09
#2014-12-03|1347.83
#2014-12-04|1366.56
#2014-12-05|1347.19
#2014-12-08|1371.73
#2014-12-09|1394.12
#2014-12-10|1367.33
#2014-12-11|1352.61
#2014-12-12|1364.89
#2014-12-15|1359.12
#2014-12-16|1356.30
#2014-12-17|1360.40
#2014-12-18|1399.07
#2014-12-19|1416.17
#2014-12-22|1409.85
#2014-12-23|1400.68
#2014-12-24|1423.93
#2014-12-25|1422.98
#2014-12-26|1424.46
#2014-12-29|1417.65
#2014-12-30|1413.33
#2014-12-31|1407.20
#2015-01-01|1407.20
#2015-01-02|1403.57
#2015-01-05|1404.52
#2015-01-06|1374.11
#2015-01-07|1360.58
#2015-01-08|1368.69
#2015-01-09|1376.37
#2015-01-12|1378.92
#2015-01-13|1369.87
#2015-01-14|1374.50
#2015-01-15|1411.28
#2015-01-16|1370.34
#2015-01-19|1385.34
#2015-01-20|1403.71
#2015-01-21|1400.26
#2015-01-22|1395.26
#2015-01-23|1403.19
#2015-01-26|1393.88
#2015-01-27|1430.57
#2015-01-28|1440.52
#2015-01-29|1426.34
#2015-01-30|1442.55
#2015-02-02|1426.11
#2015-02-03|1410.40
#2015-02-04|1433.08
#2015-02-05|1419.25
#2015-02-06|1394.59
#2015-02-09|1390.55
#2015-02-10|1388.96
#2015-02-11|1376.21
#2015-02-12|1436.74
#2015-02-13|1434.48
#2015-02-16|1448.84
#2015-02-17|1443.81
#2015-02-18|1468.81
#2015-02-19|1473.04
#2015-02-20|1498.84
#2015-02-23|1513.05
#2015-02-24|1513.44
#2015-02-25|1502.73
#2015-02-26|1516.63
#2015-02-27|1522.26
#2015-03-02|1528.61
#2015-03-03|1527.00
#2015-03-04|1512.86
#2015-03-05|1500.90
#2015-03-06|1498.07
#2015-03-09|1504.15
#2015-03-10|1491.78
#2015-03-11|1494.51
#2015-03-12|1509.79
#2015-03-13|1536.97
#2015-03-16|1553.49
#2015-03-17|1558.94
#2015-03-18|1582.88
#2015-03-19|1567.58
#2015-03-20|1573.60
#2015-03-23|1578.12
#2015-03-24|1557.94
#2015-03-25|1567.67
#2015-03-26|1542.29
#2015-03-27|1538.14
#2015-03-30|1543.42
#2015-03-31|1530.31
#2015-04-01|1522.65
#2015-04-02|1563.69
#2015-04-03|1587.52
#2015-04-06|1582.92
#2015-04-07|1579.07
#2015-04-08|1621.21
#2015-04-09|1627.30
#2015-04-10|1623.27
#2015-04-13|1622.88
#2015-04-14|1634.18
#2015-04-15|1628.90
#2015-04-16|1624.36
#2015-04-17|1604.71
#2015-04-20|1590.53
#2015-04-21|1605.42
#2015-04-22|1622.11
#2015-04-23|1622.80
#2015-04-24|1627.81
#2015-04-27|1615.89
#2015-04-28|1619.16
#2015-04-29|1617.33
#2015-04-30|1568.33
#2015-05-01|1559.11
#2015-05-04|1558.59
#2015-05-05|1560.54
#2015-05-06|1568.78
#2015-05-07|1556.23
#2015-05-08|1562.24
#2015-05-11|1581.66
#2015-05-12|1583.98
#2015-05-13|1587.84
#2015-05-14|1555.61
#2015-05-15|1640.91
#2015-05-18|1613.91
#2015-05-19|1628.12
#2015-05-20|1641.22
#2015-05-21|1650.84
#2015-05-22|1653.11
#2015-05-25|1664.49
#2015-05-26|1637.92
#2015-05-27|1621.11
#2015-05-28|1611.10
#2015-05-29|1604.61
#2015-06-01|1600.51
#2015-06-02|1607.48
#2015-06-03|1609.78
#2015-06-04|1610.93
#2015-06-05|1576.27
#2015-06-08|1548.89
#2015-06-09|1533.07
#2015-06-10|1562.37
#2015-06-11|1584.44
#2015-06-12|1587.86
#2015-06-15|1589.69
#2015-06-16|1580.62
#2015-06-17|1576.90
#2015-06-18|1571.99
#2015-06-19|1577.05
#2015-06-22|1587.58
#2015-06-23|1608.25
#2015-06-24|1607.54
#2015-06-25|1624.78
#2015-06-26|1611.01
#2015-06-29|1582.20
#2015-06-30|1606.91
#2015-07-01|1602.83
#2015-07-02|1638.70
#2015-07-03|1651.13
#2015-07-06|1617.10
#2015-07-07|1650.03
#2015-07-08|1607.64
#2015-07-09|1598.64
#2015-07-10|1600.17
#2015-07-13|1622.65
#2015-07-14|1645.13
#2015-07-15|1647.41
#2015-07-16|1661.03
#2015-07-17|1664.12
#2015-07-20|1660.24
#2015-07-21|1680.04
#2015-07-22|1644.61
#2015-07-23|1656.88
#2015-07-24|1664.85
#2015-07-27|1669.33
#2015-07-28|1653.12
#2015-07-29|1670.29
#2015-07-30|1676.10
#2015-07-31|1694.26
#2015-08-03|1704.29
#2015-08-04|1708.65
#2015-08-05|1705.11
#2015-08-06|1700.75
#2015-08-07|1688.45
#2015-08-10|1713.01
#2015-08-11|1712.88
#2015-08-12|1688.37
#2015-08-13|1689.54
#2015-08-14|1695.72
#2015-08-17|1700.32
#2015-08-18|1684.96
#2015-08-19|1667.63
#2015-08-20|1646.90
#2015-08-21|1604.80
#2015-08-24|1551.70
#2015-08-25|1467.85
#2015-08-26|1533.14
#2015-08-27|1530.87
#2015-08-28|1582.04
#2015-08-31|1577.14
#2015-09-01|1523.56
#2015-09-02|1507.18
#2015-09-03|1512.35
#2015-09-04|1489.97
#2015-09-07|1482.15
#2015-09-08|1465.66
#2015-09-09|1556.38
#2015-09-10|1534.50
#2015-09-11|1555.89
#2015-09-14|1546.15
#2015-09-15|1557.56
#2015-09-16|1551.06
#2015-09-17|1556.84
#2015-09-18|1542.78
#2015-09-21|1535.48
#2015-09-22|1541.75
#2015-09-23|1535.86
#2015-09-24|1523.90
#2015-09-25|1536.34
#2015-09-28|1563.12
#2015-09-29|1491.00
#2015-09-30|1535.33
#2015-10-01|1561.27
#2015-10-02|1566.14
#2015-10-05|1575.00
#2015-10-06|1595.35
#2015-10-07|1603.60
#2015-10-08|1571.95
#2015-10-09|1605.61
#2015-10-12|1610.96
#2015-10-13|1618.78
#2015-10-14|1612.95
#2015-10-15|1647.23
#2015-10-16|1634.12
#2015-10-19|1616.26
#2015-10-20|1607.41
#2015-10-21|1630.61
#2015-10-22|1604.92
#2015-10-23|1639.45
#2015-10-26|1653.03
#2015-10-27|1645.32
#2015-10-28|1639.47
#2015-10-29|1642.97
#2015-10-30|1670.32
#2015-11-02|1616.27
#2015-11-03|1609.61
#2015-11-04|1633.80
#2015-11-05|1644.58
#2015-11-06|1625.17
#2015-11-09|1654.97
#2015-11-10|1651.86
#2015-11-11|1642.06
#2015-11-12|1619.38
#2015-11-13|1624.80
#2015-11-16|1616.83
#2015-11-17|1623.39
#2015-11-18|1632.57
#2015-11-19|1674.22
#2015-11-20|1688.28
#2015-11-23|1685.95
#2015-11-24|1719.89
#2015-11-25|1706.78
#2015-11-26|1721.81
#2015-11-27|1716.75
#2015-11-30|1683.46
#2015-12-01|1714.57
#2015-12-02|1713.57
#2015-12-03|1708.74
#2015-12-04|1676.86
#2015-12-07|1700.79
#2015-12-08|1681.30
#2015-12-09|1683.61
#2015-12-10|1673.34
#2015-12-11|1703.54
#2015-12-14|1688.60
#2015-12-15|1656.03
#2015-12-16|1676.35
#2015-12-17|1690.99
#2015-12-18|1694.28
#2015-12-21|1688.01
#2015-12-22|1690.79
#2015-12-23|1689.47
#2015-12-24|1680.41
#2015-12-25|1675.09
#2015-12-28|1678.74
#2015-12-29|1689.01
#2015-12-30|1695.89
#2015-12-31|1699.77
#2016-01-01|1699.77
#2016-01-04|1669.00
#2016-01-05|1665.52
#2016-01-06|1664.18
#2016-01-07|1642.65
#2016-01-08|1638.55
#2016-01-11|1643.72
#2016-01-12|1589.69
#2016-01-13|1631.03
#2016-01-14|1596.80
#2016-01-15|1613.19
#2016-01-18|1589.02
#2016-01-19|1576.90
#2016-01-20|1529.55
#2016-01-21|1465.64
#2016-01-22|1530.08
#2016-01-25|1553.54
#2016-01-26|1536.77
#2016-01-27|1593.73
#2016-01-28|1595.15
#2016-01-29|1615.99
#2016-02-01|1637.38
#2016-02-02|1657.23
#2016-02-03|1646.50
#2016-02-04|1637.23
#2016-02-05|1621.58
#2016-02-08|1664.77
#2016-02-09|1577.91
#2016-02-10|1535.85
#2016-02-11|1572.23
#2016-02-12|1476.82
#2016-02-15|1561.21
#2016-02-16|1546.59
#2016-02-17|1527.46
#2016-02-18|1570.52
#2016-02-19|1575.03
#2016-02-22|1590.25
#2016-02-23|1589.63
#2016-02-24|1586.48
#2016-02-25|1587.94
#2016-02-26|1560.59
#2016-02-29|1560.24
#2016-03-01|1566.44
#2016-03-02|1614.28
#2016-03-03|1622.62
#2016-03-04|1625.31
#2016-03-07|1605.81
#2016-03-08|1597.93
#2016-03-09|1594.19
#2016-03-10|1615.04
#2016-03-11|1603.76
#2016-03-14|1635.00
#2016-03-15|1630.13
#2016-03-16|1609.53
#2016-03-17|1640.40
#2016-03-18|1615.43
#2016-03-21|1612.25
#2016-03-22|1647.21
#2016-03-23|1633.09
#2016-03-24|1649.37
#2016-03-25|1637.95
#2016-03-28|1652.63
#2016-03-29|1667.53
#2016-03-30|1666.95
#2016-03-31|1655.28
#2016-04-01|1594.12
#2016-04-04|1618.35
#2016-04-05|1579.68
#2016-04-06|1583.87
#2016-04-07|1631.59
#2016-04-08|1640.40
#2016-04-11|1644.54
#2016-04-12|1638.92
#2016-04-13|1665.74
#2016-04-14|1724.77
#2016-04-15|1715.78
#2016-04-18|1662.32
#2016-04-19|1708.65
#2016-04-20|1711.38
#2016-04-21|1752.25
#2016-04-22|1735.53
#2016-04-25|1726.72
#2016-04-26|1708.00
#2016-04-27|1725.91
#2016-04-28|1711.10
#2016-04-29|1736.12
#2016-05-02|1698.91
#2016-05-03|1704.11
#2016-05-04|1692.95
#2016-05-05|1685.38
#2016-05-06|1703.52
#2016-05-09|1702.04
#2016-05-10|1733.54
#2016-05-11|1746.52
#2016-05-12|1714.01
#2016-05-13|1713.17
#2016-05-16|1735.36
#2016-05-17|1758.98
#2016-05-18|1725.93
#2016-05-19|1717.94
#2016-05-20|1728.13
#2016-05-23|1728.99
#2016-05-24|1714.30
#2016-05-25|1717.46
#2016-05-26|1718.62
#2016-05-27|1724.03
#2016-05-30|1727.93
#2016-05-31|1740.60
#2016-06-01|1750.07
#2016-06-02|1748.47
#2016-06-03|1803.12
#2016-06-06|1776.71
#2016-06-07|1783.19
#2016-06-08|1797.13
#2016-06-09|1780.98
#2016-06-10|1752.57
#2016-06-13|1704.12
#2016-06-14|1695.16
#2016-06-15|1699.14
#2016-06-16|1688.37
#2016-06-17|1693.83
#2016-06-20|1741.38
#2016-06-21|1774.15
#2016-06-22|1754.17
#2016-06-23|1758.72
#2016-06-24|1672.87
#2016-06-27|1740.91
#2016-06-28|1731.60
#2016-06-29|1771.50
#2016-06-30|1770.99
#2016-07-01|1782.44
#2016-07-04|1795.32
#2016-07-05|1814.35
#2016-07-06|1792.33
#2016-07-07|1772.21
#2016-07-08|1762.27
#2016-07-11|1785.71
#2016-07-12|1790.25
#2016-07-13|1796.40
#2016-07-14|1823.34
#2016-07-15|1789.32
#2016-07-18|1788.31
#2016-07-19|1825.15
#2016-07-20|1826.13
#2016-07-21|1816.25
#2016-07-22|1793.97
#2016-07-25|1799.66
#2016-07-26|1803.37
#2016-07-27|1766.26
#2016-07-28|1744.92
#2016-07-29|1792.79
#2016-08-01|1802.39
#2016-08-02|1805.02
#2016-08-03|1767.30
#2016-08-04|1757.33
#2016-08-05|1745.24
#2016-08-08|1730.47
#2016-08-09|1763.51
#2016-08-10|1775.06
#2016-08-11|1774.01
#2016-08-12|1804.86
#2016-08-15|1812.81
#2016-08-16|1782.78
#2016-08-17|1807.34
#2016-08-18|1777.19
#2016-08-19|1764.52
#2016-08-22|1776.18
#2016-08-23|1790.19
#2016-08-24|1776.29
#2016-08-25|1781.96
#2016-08-26|1758.24
#2016-08-29|1755.70
#2016-08-30|1748.44
#2016-08-31|1781.20
#2016-09-01|1786.47
#2016-09-02|1771.78
#2016-09-05|1807.55
#2016-09-06|1846.60
#2016-09-07|1853.78
#2016-09-08|1826.13
#2016-09-09|1807.20
#2016-09-12|1799.95
#2016-09-13|1797.53
#2016-09-14|1777.09
#2016-09-15|1767.02
#2016-09-16|1777.98
#2016-09-19|1786.36
#2016-09-20|1791.67
#2016-09-21|1859.22
#2016-09-22|1857.56
#2016-09-23|1848.16
#2016-09-26|1845.42
#2016-09-27|1869.40
#2016-09-28|1861.32
#2016-09-29|1856.05
#2016-09-30|1833.31
#2016-10-03|1846.54
#2016-10-04|1831.12
#2016-10-05|1818.60
#2016-10-06|1818.70
#2016-10-07|1818.27
#2016-10-10|1810.46
#2016-10-11|1815.71
#2016-10-12|1798.46
#2016-10-13|1821.24
#2016-10-14|1807.00
#2016-10-17|1808.78
#2016-10-18|1812.79
#2016-10-19|1825.62
#2016-10-20|1837.13
#2016-10-21|1826.75
#2016-10-24|1824.91
#2016-10-25|1823.63
#2016-10-26|1837.04
#2016-10-27|1812.64
#2016-10-28|1810.64
#2016-10-31|1819.22
#2016-11-01|1834.43
#2016-11-02|1831.94
#2016-11-03|1833.18
#2016-11-04|1814.22
#2016-11-07|1800.96
#2016-11-08|1796.81
#2016-11-09|1725.76
#2016-11-10|1783.48
#2016-11-11|1765.78
#2016-11-14|1765.43
#2016-11-15|1717.68
#2016-11-16|1727.56
#2016-11-17|1735.22
#2016-11-18|1715.41
#2016-11-21|1731.95
#2016-11-22|1729.56
#2016-11-23|1704.68
#2016-11-24|1698.34
#2016-11-25|1706.38
#2016-11-28|1722.57
#2016-11-29|1705.34
#2016-11-30|1708.99
#2016-12-01|1714.24
#2016-12-02|1715.19
#2016-12-05|1681.48
#2016-12-06|1691.94
#2016-12-07|1706.16
#2016-12-08|1697.16
#2016-12-09|1693.06
#2016-12-12|1715.52
#2016-12-13|1748.75
#2016-12-14|1754.15
#2016-12-15|1697.52
#2016-12-16|1718.88
#2016-12-19|1747.29
#2016-12-20|1734.63
#2016-12-21|1739.12
#2016-12-22|1740.82
#2016-12-23|1744.91
#2016-12-26|1757.95
#2016-12-27|1750.56
#2016-12-28|1757.50
#2016-12-29|1760.74
#2016-12-30|1758.19
#2017-01-02|1758.19
#2017-01-03|1737.48
#2017-01-04|1776.67
#2017-01-05|1821.17
#2017-01-06|1825.93
#2017-01-09|1826.16
#2017-01-10|1839.55
#2017-01-11|1820.20
#2017-01-12|1839.71
#2017-01-13|1836.86
#2017-01-16|1829.79
#2017-01-17|1822.21
#2017-01-18|1799.34
#2017-01-19|1780.76
#2017-01-20|1785.48
#2017-01-23|1799.15
#2017-01-24|1785.46
#2017-01-25|1779.23
#2017-01-26|1785.04
#2017-01-27|1792.59
#2017-01-30|1799.73
#2017-01-31|1799.68
#2017-02-01|1789.15
#2017-02-02|1774.79
#2017-02-03|1779.49
#2017-02-06|1781.00
#2017-02-07|1772.79
#2017-02-08|1795.89
#2017-02-09|1762.17
#2017-02-10|1787.04
#2017-02-13|1793.74
#2017-02-14|1769.64
#2017-02-15|1804.10
#2017-02-16|1822.81
#2017-02-17|1833.48
#2017-02-20|1834.70
#2017-02-21|1846.29
#2017-02-22|1866.32
#2017-02-23|1876.62
#2017-02-24|1880.80
#2017-02-27|1878.26
#2017-02-28|1887.35
#2017-03-01|1869.14
#2017-03-02|1863.89
#2017-03-03|1857.28
#2017-03-06|1856.77
#2017-03-07|1853.99
#2017-03-08|1844.65
#2017-03-09|1844.37
#2017-03-10|1870.67
#2017-03-13|1864.35
#2017-03-14|1852.92
#2017-03-15|1846.41
#2017-03-16|1874.39
#2017-03-17|1866.08
#2017-03-20|1867.49
#2017-03-21|1884.32
#2017-03-22|1860.45
#2017-03-23|1853.05
#2017-03-24|1876.45
#2017-03-27|1857.13
#2017-03-28|1889.58
#2017-03-29|1886.16
#2017-03-30|1866.38
#2017-03-31|1852.39
#2017-04-03|1872.93
#2017-04-04|1876.57
#2017-04-05|1875.04
#2017-04-06|1851.84
#2017-04-07|1870.24
#2017-04-10|1884.95
#2017-04-11|1900.65
#2017-04-12|1885.57
#2017-04-13|1875.81
#2017-04-14|1858.38
#2017-04-17|1899.45
#2017-04-18|1902.43
#2017-04-19|1898.27
#2017-04-20|1887.56
#2017-04-21|1894.07
#2017-04-24|1909.45
#2017-04-25|1897.59
#2017-04-26|1904.11
#2017-04-27|1904.90
#2017-04-28|1894.12
#2017-05-01|1895.68
#2017-05-02|1903.92
#2017-05-03|1900.44
#2017-05-04|1894.04
#2017-05-05|1895.38
#2017-05-08|1936.39
#2017-05-09|1910.60
#2017-05-10|1907.66
#2017-05-11|1894.51
#2017-05-12|1896.03
#2017-05-15|1895.16
#2017-05-16|1903.57
#2017-05-17|1912.97
#2017-05-18|1891.59
#2017-05-19|1879.54
#2017-05-22|1893.29
#2017-05-23|1881.97
#2017-05-24|1872.92
#2017-05-25|1881.17
#2017-05-26|1874.56
#2017-05-29|1871.06
#2017-05-30|1885.40
#2017-05-31|1864.29
#2017-06-01|1890.22
#2017-06-02|1926.67
#2017-06-05|1924.49
#2017-06-06|1924.87
#2017-06-07|1922.69
#2017-06-08|1881.56
#2017-06-09|1851.41
#2017-06-12|1862.98
#2017-06-13|1860.48
#2017-06-14|1882.95
#2017-06-15|1858.86
#2017-06-16|1862.96
#2017-06-19|1869.68
#2017-06-20|1878.35
#2017-06-21|1866.22
#2017-06-22|1869.20
#2017-06-23|1876.91
#2017-06-26|1874.12
#2017-06-27|1859.34
#2017-06-28|1856.17
#2017-06-29|1874.70
#2017-06-30|1858.26
#2017-07-03|1833.37
#2017-07-04|1823.56
#2017-07-05|1825.12
#2017-07-06|1826.48
#2017-07-07|1791.92
#2017-07-10|1781.01
#2017-07-11|1800.76
#2017-07-12|1823.05
#2017-07-13|1827.70
#2017-07-14|1853.26
#2017-07-17|1850.30
#2017-07-18|1851.99
#2017-07-19|1878.44
#2017-07-20|1887.82
#2017-07-21|1887.56
#2017-07-24|1892.28
#2017-07-25|1878.07
#2017-07-26|1873.62
#2017-07-27|1890.35
#2017-07-28|1902.29
#2017-07-31|1906.48
#2017-08-01|1934.42
#2017-08-02|1930.00
#2017-08-03|1942.89
#2017-08-04|1941.26
#2017-08-07|1953.03
#2017-08-08|1944.66
#2017-08-09|1929.27
#2017-08-10|1929.84
#2017-08-11|1933.73
#2017-08-14|1915.46
#2017-08-15|1914.63
#2017-08-16|1916.03
#2017-08-17|1922.34
#2017-08-18|1931.31
#2017-08-21|1920.89
#2017-08-22|1907.35
#2017-08-23|1919.73
#2017-08-24|1893.38
#2017-08-25|1901.36
#2017-08-28|1916.05
#2017-08-29|1911.26
#2017-08-30|1891.11
#2017-08-31|1907.60
#2017-09-01|1911.67
#2017-09-04|1891.89
#2017-09-05|1886.73
#2017-09-06|1874.82
#2017-09-07|1889.56
#2017-09-08|1905.82
#2017-09-11|1916.63
#2017-09-12|1916.54
#2017-09-13|1920.19
#2017-09-14|1913.64
#2017-09-15|1900.35
#2017-09-18|1891.41
#2017-09-19|1902.98
#2017-09-20|1913.88
#2017-09-21|1914.95
#2017-09-22|1910.52
#2017-09-25|1915.83
#2017-09-26|1917.49
#2017-09-27|1917.56
#2017-09-28|1927.84
#2017-09-29|1925.41
#2017-10-02|1918.63
#2017-10-03|1931.32
#2017-10-04|1930.72
#2017-10-05|1950.72
#2017-10-06|1937.28
#2017-10-09|1939.43
#2017-10-10|1950.17
#2017-10-11|1956.85
#2017-10-12|1971.72
#2017-10-13|1989.00
#2017-10-16|1986.24
#2017-10-17|1965.50
#2017-10-18|1963.24
#2017-10-19|1973.40
#2017-10-20|1954.09
#2017-10-23|1950.88
#2017-10-24|1949.99
#2017-10-25|1922.34
#2017-10-26|1912.94
#2017-10-27|1933.14
#2017-10-30|1942.51
#2017-10-31|1942.57
#2017-11-01|1941.39
#2017-11-02|1959.49
#2017-11-03|1952.45
#2017-11-06|1950.38
#2017-11-07|1987.80
#2017-11-08|2004.04
#2017-11-09|1984.53
#2017-11-10|1962.59
#2017-11-13|1936.51
#2017-11-14|1920.73
#2017-11-15|1902.88
#2017-11-16|1933.49
#2017-11-17|1935.60
#2017-11-20|1936.99
#2017-11-21|1935.46
#2017-11-22|1956.35
#2017-11-23|1962.94
#2017-11-24|1965.95
#2017-11-27|1968.88
#2017-11-28|1965.94
#2017-11-29|1982.77
#2017-11-30|2008.57
#2017-12-01|2003.96
#2017-12-04|1990.12
#2017-12-05|2004.20
#2017-12-06|1981.85
#2017-12-07|2006.95
#2017-12-08|1994.54
#2017-12-11|1988.96
#2017-12-12|1980.41
#2017-12-13|1987.38
#2017-12-14|2005.48
#2017-12-15|1998.50
#2017-12-18|2018.29
#2017-12-19|1996.23
#2017-12-20|1979.30
#2017-12-21|1983.32
#2017-12-22|1992.66
#2017-12-25|1991.58
#2017-12-26|1997.41
#2017-12-27|2002.76
#2017-12-28|2004.84
#2017-12-29|2007.89
#2018-01-01|2007.89
#2018-01-02|2016.94
#2018-01-03|2012.45
#2018-01-04|2050.26
#2018-01-05|2047.66
#2018-01-08|2052.19
#2018-01-09|2056.73
#2018-01-10|2082.01
#2018-01-11|2082.80
#2018-01-12|2064.58
#2018-01-15|2077.69
#2018-01-16|2081.97
#2018-01-17|2071.24
#2018-01-18|2047.57
#2018-01-19|2062.49
#2018-01-22|2057.35
#2018-01-23|2078.30
#2018-01-24|2094.63
#2018-01-25|2106.39
#2018-01-26|2111.78
#2018-01-29|2117.82
#2018-01-30|2085.83
#2018-01-31|2064.42
#2018-02-01|2087.96
#2018-02-02|2072.40
#2018-02-05|2060.44
#2018-02-06|1985.53
#2018-02-07|2002.70
#2018-02-08|2030.29
#2018-02-09|1992.21
#2018-02-12|1994.78
#2018-02-13|2005.73
#2018-02-14|2015.83
#2018-02-15|2048.70
#2018-02-16|2075.80
#2018-02-19|2105.63
#2018-02-20|2096.20
#2018-02-21|2073.97
#2018-02-22|2093.31
#2018-02-23|2087.29
#2018-02-26|2093.62
#2018-02-27|2076.64
#2018-02-28|2078.52
#2018-03-01|2043.92
#2018-03-02|2023.62
#2018-03-05|2007.51
#2018-03-06|2034.76
#2018-03-07|2049.75
#2018-03-08|2056.55
#2018-03-09|2038.29
#2018-03-12|2060.07
#2018-03-13|2083.32
#2018-03-14|2078.71
#2018-03-15|2091.00
#2018-03-16|2082.07
#2018-03-19|2059.18
#2018-03-20|2038.88
#2018-03-21|2040.51
#2018-03-22|2080.69
#2018-03-23|2009.72
#2018-03-26|2011.12
#2018-03-27|2054.96
#2018-03-28|2048.01
#2018-03-29|2066.17
#2018-03-30|2080.28
#2018-04-02|2066.89
#2018-04-03|2064.24
#2018-04-04|2081.02
#2018-04-05|2081.53
#2018-04-06|2096.66
#2018-04-09|2096.06
#2018-04-10|2094.04
#2018-04-11|2047.70
#2018-04-12|2056.50
#2018-04-13|2041.18
#2018-04-16|2066.11
#2018-04-17|2083.52
#2018-04-18|2117.98
#2018-04-19|2112.00
#2018-04-20|2110.33
#2018-04-23|2091.46
#2018-04-24|2083.60
#2018-04-25|2069.48
#2018-04-26|2060.96
#2018-04-27|2077.84
#2018-04-30|2071.39
#2018-05-01|2065.74
#2018-05-02|2066.15
#2018-05-03|2083.78
#2018-05-04|2082.44
#2018-05-07|2086.12
#2018-05-08|2105.55
#2018-05-09|2083.91
#2018-05-10|2074.57
#2018-05-11|2111.67
#2018-05-14|2131.88
#2018-05-15|2110.25
#2018-05-16|2120.88
#2018-05-17|2111.80
#2018-05-18|2122.09
#2018-05-21|2106.24
#2018-05-22|2110.75
#2018-05-23|2140.55
#2018-05-24|2148.65
#2018-05-25|2142.36
#2018-05-28|2139.80
#2018-05-29|2143.88
#2018-05-30|2122.58
#2018-05-31|2121.75
#2018-06-01|2100.73
#2018-06-04|2124.60
#2018-06-05|2114.36
#2018-06-06|2123.76
#2018-06-07|2116.77
#2018-06-08|2130.72
#2018-06-11|2143.06
#2018-06-12|2150.45
#2018-06-13|2169.09
#2018-06-14|2155.52
#2018-06-15|2166.84
#2018-06-18|2164.97
#2018-06-19|2134.44
#2018-06-20|2150.56
#2018-06-21|2152.66
#2018-06-22|2162.19
#2018-06-25|2163.31
#2018-06-26|2148.85
#2018-06-27|2149.22
#2018-06-28|2138.27
#2018-06-29|2139.61
#2018-07-02|2080.61
#2018-07-03|2062.25
#2018-07-04|2066.11
#2018-07-05|2044.06
#2018-07-06|2052.12
#2018-07-09|2077.37
#2018-07-10|2059.13
#2018-07-11|2030.01
#2018-07-12|2010.06
#2018-07-13|2032.27
#2018-07-16|2032.45
#2018-07-17|2028.01
#2018-07-18|2023.47
#2018-07-19|2020.27
#2018-07-20|2009.45
#2018-07-23|2005.76
#2018-07-24|2006.12
#2018-07-25|2005.32
#2018-07-26|2019.55
#2018-07-27|2033.23
#2018-07-30|2030.10
#2018-07-31|2000.85
#2018-08-01|2012.15
#2018-08-02|2014.49
#2018-08-03|1997.85
#2018-08-06|2001.79
#2018-08-07|2050.10
#2018-08-08|2046.93
#2018-08-09|2045.73
#2018-08-10|2052.91
#2018-08-13|2032.44
#2018-08-14|2073.64
#2018-08-15|2074.06
#2018-08-16|2066.25
#2018-08-17|2082.04
#2018-08-20|2075.78
#2018-08-21|2061.61
#2018-08-22|2083.20
#2018-08-23|2081.21
#2018-08-24|2108.75
#2018-08-27|2126.91
#2018-08-28|2110.41
#2018-08-29|2110.19
#2018-08-30|2131.81
#2018-08-31|2152.48
#2018-09-03|2158.58
#2018-09-04|2148.51
#2018-09-05|2135.50
#2018-09-06|2139.34
#2018-09-07|2124.73
#2018-09-10|2128.19
#2018-09-11|2132.46
#2018-09-12|2144.33
#2018-09-13|2146.92
#2018-09-14|2144.45
#2018-09-17|2147.33
#2018-09-18|2172.05
#2018-09-19|2195.33
#2018-09-20|2192.21
#2018-09-21|2192.15
#2018-09-24|2192.15
#2018-09-25|2205.39
#2018-09-26|2232.30
#2018-09-27|2205.06
#2018-09-28|2210.03
#2018-10-01|2197.87
#2018-10-02|2221.44
#2018-10-03|2221.38
#2018-10-04|2194.30
#2018-10-05|2198.16
#2018-10-08|2210.40
#2018-10-09|2182.30
#2018-10-10|2210.87
#2018-10-11|2152.06
#2018-10-12|2142.37
#2018-10-15|2134.76
#2018-10-16|2118.33
#2018-10-17|2162.37
#2018-10-18|2155.30
#2018-10-19|2153.09
#2018-10-22|2153.79
#2018-10-23|2122.83
#2018-10-24|2119.77
#2018-10-25|2042.28
#2018-10-26|2010.66
#2018-10-29|1965.29
#2018-10-30|1977.55
#2018-10-31|2000.95
#2018-11-01|1981.26
#2018-11-02|2001.25
#2018-11-05|1990.12
#2018-11-06|2016.12
#2018-11-07|2013.60
#2018-11-08|2040.50
#2018-11-09|2029.98
#2018-11-12|1997.44
#2018-11-13|1935.03
#2018-11-14|1933.08
#2018-11-15|1965.00
#2018-11-16|1948.97
#2018-11-19|1963.20
#2018-11-20|1939.67
#2018-11-21|1901.85
#2018-11-22|1931.46
#2018-11-23|1934.88
#2018-11-26|1929.91
#2018-11-27|1945.68
#2018-11-28|1962.23
#2018-11-29|1987.78
#2018-11-30|1996.40
#2018-12-03|2005.04
#2018-12-04|1977.99
#2018-12-05|1964.00
#2018-12-06|1937.20
#2018-12-07|1964.14
#2018-12-10|1912.76
#2018-12-11|1889.91
#2018-12-12|1938.66
#2018-12-13|1952.75
#2018-12-14|1924.93
#2018-12-17|1917.97
#2018-12-18|1860.44
#2018-12-19|1858.70
#2018-12-20|1814.29
#2018-12-21|1798.30
#2018-12-24|1808.47
#2018-12-25|1710.13
#2018-12-26|1746.59
#2018-12-27|1837.74
#2018-12-28|1835.81
#2018-12-31|1847.61
#2019-01-01|1847.61
#2019-01-02|1854.71
#2019-01-03|1884.54
#2019-01-04|1837.50
#2019-01-07|1922.74
#2019-01-08|1918.78
#2019-01-09|1948.44
#2019-01-10|1929.48
#2019-01-11|1923.53
#2019-01-14|1925.13
#2019-01-15|1947.20
#2019-01-16|1940.72
#2019-01-17|1963.18
#2019-01-18|1967.70
#2019-01-21|1954.59
#2019-01-22|1938.67
#2019-01-23|1929.31
#2019-01-24|1941.45
#2019-01-25|1945.25
#2019-01-28|1925.82
#2019-01-29|1934.43
#2019-01-30|1935.01
#2019-01-31|1965.62
#2019-02-01|1968.56
#2019-02-04|1981.59
#2019-02-05|1984.81
#2019-02-06|1972.13
#2019-02-07|1937.35
#2019-02-08|1927.26
#2019-02-11|1915.66
#2019-02-12|1930.78
#2019-02-13|1954.86
#2019-02-14|1965.75
#2019-02-15|1926.16
#2019-02-18|1959.05
#2019-02-19|1977.91
#2019-02-20|1984.77
#2019-02-21|2008.07
#2019-02-22|1997.29
#2019-02-25|2003.16
#2019-02-26|1995.55
#2019-02-27|1986.25
#2019-02-28|1973.96
#2019-03-01|1964.77
#2019-03-04|1989.49
#2019-03-05|1964.55
#2019-03-06|1970.62
#2019-03-07|1956.82
#2019-03-08|1924.86
#2019-03-11|1928.64
#2019-03-12|1947.98
#2019-03-13|1948.82
#2019-03-14|1941.67
#2019-03-15|1966.38
#2019-03-18|1969.40
#2019-03-19|1961.03
#2019-03-20|1974.14
#2019-03-21|1984.38
#2019-03-22|2010.90
#2019-03-25|1953.10
#2019-03-26|2013.79
#2019-03-27|2040.93
#2019-03-28|2004.74
#2019-03-29|2014.66
#2019-04-01|2019.81
#2019-04-02|1984.11
#2019-04-03|1996.57
#2019-04-04|1980.61
#2019-04-05|1988.35
#2019-04-08|1997.67
#2019-04-09|2001.45
#2019-04-10|1990.30
#2019-04-11|1979.68
#2019-04-12|1972.71
#2019-04-15|1996.91
#2019-04-16|1991.04
#2019-04-17|1984.54
#2019-04-18|1958.85
#2019-04-19|1964.43
#2019-04-22|1965.97
#2019-04-23|1983.54
#2019-04-24|2001.84
#2019-04-25|2018.49
#2019-04-26|2028.85
#2019-04-29|2024.13
#2019-04-30|2032.13
#2019-05-01|2035.78
#2019-05-02|2029.21
#2019-05-03|2034.50
#2019-05-06|2041.20
#2019-05-07|2040.74
#2019-05-08|2021.91
#2019-05-09|2007.86
#2019-05-10|2012.47
#2019-05-13|2007.42
#2019-05-14|1975.33
#2019-05-15|1982.70
#2019-05-16|1973.73
#2019-05-17|2012.47
#2019-05-20|2012.40
#2019-05-21|1976.53
#2019-05-22|1961.82
#2019-05-23|1979.32
#2019-05-24|1968.48
#2019-05-27|1965.63
#2019-05-28|1986.38
#2019-05-29|1958.93
#2019-05-30|1919.45
#2019-05-31|1926.76
#2019-06-03|1914.54
#2019-06-04|1896.22
#2019-06-05|1947.06
#2019-06-06|1943.64
#2019-06-07|1961.08
#2019-06-10|1977.29
#2019-06-11|1985.67
#2019-06-12|1996.63
#2019-06-13|1977.52
#2019-06-14|1982.13
#2019-06-17|1964.80
#2019-06-18|1952.91
#2019-06-19|1978.65
#2019-06-20|2012.16
#2019-06-21|1970.49
#2019-06-24|1970.92
#2019-06-25|1969.43
#2019-06-26|1941.72
#2019-06-27|1950.13
#2019-06-28|1946.42
#2019-07-01|1977.57
#2019-07-02|2001.18
#2019-07-03|2006.64
#2019-07-04|2027.63
#2019-07-05|2008.81
#2019-07-08|1981.75
#2019-07-09|1980.00
#2019-07-10|1983.30
#2019-07-11|2000.23
#2019-07-12|1976.94
#2019-07-15|1977.67
#2019-07-16|1959.76
#2019-07-17|1949.37
#2019-07-18|1900.63
#2019-07-19|1938.22
#2019-07-22|1912.86
#2019-07-23|1926.03
#2019-07-24|1931.70
#2019-07-25|1931.88
#2019-07-26|1956.19
#2019-07-29|1956.13
#2019-07-30|1961.09
#2019-07-31|1941.20
#2019-08-01|1953.20
#2019-08-02|1951.50
#2019-08-05|1926.14
#2019-08-06|1920.05
#2019-08-07|1931.15
#2019-08-08|1952.80
#2019-08-09|1982.63
#2019-08-12|1989.22
#2019-08-13|1952.42
#2019-08-14|1980.46
#2019-08-15|1941.87
#2019-08-16|1938.87
#2019-08-19|1952.07
#2019-08-20|1981.46
#2019-08-21|1975.58
#2019-08-22|1972.84
#2019-08-23|1988.86
#2019-08-26|1954.99
#2019-08-27|1977.18
#2019-08-28|1969.44
#2019-08-29|1954.22
#2019-08-30|1977.63
#2019-09-02|1958.70
#2019-09-03|1975.06
#2019-09-04|1963.32
#2019-09-05|1993.09
#2019-09-06|1986.98
#2019-09-09|2005.36
#2019-09-10|1982.22
#2019-09-11|1997.72
#2019-09-12|2020.28
#2019-09-13|2038.20
#2019-09-16|2039.15
#2019-09-17|2061.92
#2019-09-18|2047.80
#2019-09-19|2075.59
#2019-09-20|2078.47
#2019-09-23|2088.73
#2019-09-24|2102.21
#2019-09-25|2104.24
#2019-09-26|2089.23
#2019-09-27|2060.41
#2019-09-30|2062.88
#2019-10-01|2087.80
#2019-10-02|2073.63
#2019-10-03|2047.17
#2019-10-04|2067.59
#2019-10-07|2081.88
#2019-10-08|2087.47
#2019-10-09|2057.19
#2019-10-10|2033.55
#2019-10-11|2026.71
#2019-10-14|2029.89
#2019-10-15|2040.12
#2019-10-16|2068.01
#2019-10-17|2058.11
#2019-10-18|2060.14
#2019-10-21|2062.79
#2019-10-22|2062.60
#2019-10-23|2076.10
#2019-10-24|2079.78
#2019-10-25|2081.11
#2019-10-28|2079.20
#2019-10-29|2078.61
#2019-10-30|2089.68
#2019-10-31|2081.00
#2019-11-01|2078.66
#2019-11-04|2071.67
#2019-11-05|2086.89
#2019-11-06|2090.17
#2019-11-07|2090.47
#2019-11-08|2105.60
#2019-11-11|2122.49
#2019-11-12|2144.78
#2019-11-13|2127.31
#2019-11-14|2128.45
#2019-11-15|2161.79
#2019-11-18|2160.99
#2019-11-19|2177.65
#2019-11-20|2193.90
#2019-11-21|2186.34
#2019-11-22|2175.49
#2019-11-25|2198.30
#2019-11-26|2183.27
#2019-11-27|2173.59
#2019-11-28|2170.43
#2019-11-29|2160.03
#2019-12-02|2191.76
#2019-12-03|2189.86
#2019-12-04|2187.10
#2019-12-05|2199.52
#2019-12-06|2196.08
#2019-12-09|2200.49
#2019-12-10|2207.70
#2019-12-11|2206.81
#2019-12-12|2195.90
#2019-12-13|2209.17
#2019-12-16|2219.86
#2019-12-17|2228.25
#2019-12-18|2209.93
#2019-12-19|2203.81
#2019-12-20|2204.13
#2019-12-23|2213.01
#2019-12-24|2221.34
#2019-12-25|2211.97
#2019-12-26|2224.15
#2019-12-27|2228.03
#2019-12-30|2227.08
#2019-12-31|2233.43
#2020-01-01|2233.43
#2020-01-02|2241.68
#2020-01-03|2246.87
#2020-01-06|2198.15
#2020-01-07|2241.35
#2020-01-08|2204.05
#2020-01-09|2226.73
#2020-01-10|2229.47
#2020-01-13|2221.96
#2020-01-14|2218.76
#2020-01-15|2181.63
#2020-01-16|2177.51
#2020-01-17|2177.35
#2020-01-20|2184.81
#2020-01-21|2177.67
#2020-01-22|2200.16
#2020-01-23|2194.11
#2020-01-24|2178.44
#2020-01-27|2152.18
#2020-01-28|2129.50
#2020-01-29|2146.94
#2020-01-30|2141.26
#2020-01-31|2174.76
#2020-02-03|2147.14
#2020-02-04|2151.99
#2020-02-05|2156.27
#2020-02-06|2182.83
#2020-02-07|2178.92
#2020-02-10|2169.28
#2020-02-11|2165.63
#2020-02-12|2154.53
#2020-02-13|2150.95
#2020-02-14|2125.90
#2020-02-17|2096.63
#2020-02-18|2064.76
#2020-02-19|2033.88
#2020-02-20|2009.49
#2020-02-21|2002.23
#2020-02-24|2021.05
#2020-02-25|1938.00
#2020-02-26|1916.73
#2020-02-27|1876.47
#2020-02-28|1838.46
#2020-03-02|1889.08
#2020-03-03|1860.80
#2020-03-04|1872.13
#2020-03-05|1892.14
#2020-03-06|1862.72
#2020-03-09|1799.88
#2020-03-10|1815.45
#2020-03-11|1748.60
#2020-03-12|1647.27
#2020-03-13|1550.30
#2020-03-16|1541.65
#2020-03-17|1568.72
#2020-03-18|1529.53
#2020-03-19|1532.80
#2020-03-20|1515.18
#2020-03-23|1539.56
#2020-03-24|1578.78
#2020-03-25|1686.57
#2020-03-26|1671.79
#2020-03-27|1767.98
#2020-03-30|1771.24
#2020-03-31|1745.65
#2020-04-01|1714.00
#2020-04-02|1663.21
#2020-04-03|1652.99
#2020-04-06|1699.06
#2020-04-07|1742.65
#2020-04-08|1801.05
#2020-04-09|1792.96
#2020-04-10|1788.58
#2020-04-13|1785.66
#2020-04-14|1839.00
#2020-04-15|1827.57
#2020-04-16|1828.82
#2020-04-17|1873.86
#2020-04-20|1864.71
#2020-04-21|1810.01
#2020-04-22|1795.59
#2020-04-23|1840.47
#2020-04-24|1841.62
#2020-04-27|1859.31
#2020-04-28|1891.04
#2020-04-29|1897.34
#2020-04-30|1913.54
#2020-05-01|1872.65
#2020-05-04|1872.30
#2020-05-05|1877.92
#2020-05-06|1887.75
#2020-05-07|1894.93
#2020-05-08|1920.06
#2020-05-11|1904.30
#2020-05-12|1893.32
#2020-05-13|1885.44
#2020-05-14|1843.71
#2020-05-15|1862.07
#2020-05-18|1930.67
#2020-05-19|1943.58
#2020-05-20|1989.71
#2020-05-21|1965.05
#2020-05-22|1950.32
#2020-05-25|2009.68
#2020-05-26|2047.97
#2020-05-27|2044.92
#2020-05-28|2113.77
#2020-05-29|2115.42
#2020-06-01|2114.80
#2020-06-02|2128.38
#2020-06-03|2137.65
#2020-06-04|2139.48
#2020-06-05|2108.60
#2020-06-08|2161.94
#2020-06-09|2172.67
#2020-06-10|2190.14
#2020-06-11|2150.58
#2020-06-12|2108.82
#2020-06-15|2040.45
#2020-06-16|2134.40
#2020-06-17|2117.93
#2020-06-18|2123.57
#2020-06-19|2114.61
#2020-06-22|2126.19
#2020-06-23|2157.21
#2020-06-24|2142.54
#2020-06-25|2099.85
#2020-06-26|2122.40
#2020-06-29|2063.95
#2020-06-30|2092.68
#2020-07-01|2063.57
#2020-07-02|2060.56
#2020-07-03|2090.83
#2020-07-06|2124.37
#2020-07-07|2149.51
#2020-07-08|2123.39
#2020-07-09|2111.34
#2020-07-10|2104.84
#2020-07-13|2145.27
#2020-07-14|2113.64
#2020-07-15|2171.43
#2020-07-16|2134.50
#2020-07-17|2120.48
#2020-07-20|2126.32
#2020-07-21|2155.25
#2020-07-22|2160.73
#2020-07-23|2164.67
#2020-07-24|2187.98
#2020-07-27|2183.22
#2020-07-28|2183.30
#2020-07-29|2161.05
#2020-07-30|2191.74
#2020-07-31|2118.44
#2020-08-03|2169.53
#2020-08-04|2227.91
#2020-08-05|2257.19
#2020-08-06|2258.30
#2020-08-07|2233.39
#2020-08-10|2235.71
#2020-08-11|2256.94
#2020-08-12|2259.63
#2020-08-13|2293.94
#2020-08-14|2325.12
#2020-08-17|2315.57
#2020-08-18|2368.00
#2020-08-19|2371.15
#2020-08-20|2348.56
#2020-08-21|2387.61
#2020-08-24|2391.22
#2020-08-25|2391.20
#2020-08-26|2413.68
#2020-08-27|2391.22
#2020-08-28|2364.19
#2020-08-31|2370.45
#2020-09-01|2389.06
#2020-09-02|2419.05
#2020-09-03|2441.39
#2020-09-04|2393.47
#2020-09-07|2384.20
#2020-09-08|2424.30
#2020-09-09|2384.73
#2020-09-10|2390.72
#2020-09-11|2404.50
#2020-09-14|2426.24
#2020-09-15|2448.61
#2020-09-16|2514.56
#2020-09-17|2508.08
#2020-09-18|2548.53
#2020-09-21|2542.68
#2020-09-22|2532.51
#2020-09-23|2481.61
#2020-09-24|2419.59
#2020-09-25|2421.35
#2020-09-28|2492.82
#2020-09-29|2494.18
#2020-09-30|2430.65
#2020-10-01|2428.12
#2020-10-02|2414.34
#2020-10-05|2462.12
#2020-10-06|2478.89
#2020-10-07|2461.33
#2020-10-08|2478.15
#2020-10-09|2474.85
#2020-10-12|2477.40
#2020-10-13|2482.55
#2020-10-14|2499.44
#2020-10-15|2469.99
#2020-10-16|2433.72
#2020-10-19|2484.16
#2020-10-20|2435.02
#2020-10-21|2463.17
#2020-10-22|2429.30
#2020-10-23|2455.98
#2020-10-26|2438.24
#2020-10-27|2422.23
#2020-10-28|2399.92
#2020-10-29|2375.33
#2020-10-30|2329.38
#2020-11-02|2367.18
#2020-11-03|2372.50
#2020-11-04|2396.99
#2020-11-05|2438.58
#2020-11-06|2445.25
#2020-11-09|2424.97
#2020-11-10|2513.11
#2020-11-11|2567.78
#2020-11-12|2515.91
#2020-11-13|2448.23
#2020-11-16|2512.37
#2020-11-17|2559.73
#2020-11-18|2541.57
#2020-11-19|2530.31
#2020-11-20|2544.34
#2020-11-23|2528.26
#2020-11-24|2589.59
#2020-11-25|2578.62
#2020-11-26|2610.62
#2020-11-27|2626.97
#2020-11-30|2556.55
#2020-12-01|2581.27
#2020-12-02|2597.96
#2020-12-03|2620.35
#2020-12-04|2590.07
#2020-12-07|2564.96
#2020-12-08|2560.64
#2020-12-09|2557.05
#2020-12-10|2541.37
#2020-12-11|2562.15
#2020-12-14|2579.63
#2020-12-15|2573.11
#2020-12-16|2581.33
#2020-12-17|2561.65
#2020-12-18|2560.62
#2020-12-21|2540.95
#2020-12-22|2508.94
#2020-12-23|2492.93
#2020-12-24|2504.44
#2020-12-25|2536.49
#2020-12-28|2515.43
#2020-12-29|2560.87
#2020-12-30|2534.62
#2020-12-31|2534.62
#2021-01-01|2534.62
#2021-01-04|2499.44
#2021-01-05|2501.88
#2021-01-06|2515.55
#2021-01-07|2519.28
#2021-01-08|2549.63
#2021-01-11|2537.41
#2021-01-12|2541.50
#2021-01-13|2519.63
#2021-01-14|2575.19
#2021-01-15|2549.14
#2021-01-18|2517.47
#2021-01-19|2524.86
#2021-01-20|2529.14
#2021-01-21|2574.10
#2021-01-22|2547.08
#2021-01-25|2553.40
#2021-01-26|2555.29
#2021-01-27|2578.32
#2021-01-28|2618.13
#2021-01-29|2598.19
#2021-02-01|2610.45
#2021-02-02|2644.07
#2021-02-03|2697.70
#2021-02-04|2678.90
#2021-02-05|2785.88
#2021-02-08|2820.38
#2021-02-09|2810.12
#2021-02-10|2835.36
#2021-02-11|2833.73
#2021-02-12|2857.69
#2021-02-15|2859.10
#2021-02-16|2802.62
#2021-02-17|2802.04
#2021-02-18|2789.44
#2021-02-19|2772.84
#2021-02-22|2829.50
#2021-02-23|2828.56
#2021-02-24|2780.60
#2021-02-25|2833.18
#2021-02-26|2715.44
#2021-03-01|2810.76
#2021-03-02|2774.61
#2021-03-03|2807.22
#2021-03-04|2781.54
#2021-03-05|2779.94
#2021-03-08|2776.91
#2021-03-09|2841.18
#2021-03-10|2837.41
#2021-03-11|2863.50
#2021-03-12|2861.22
#2021-03-15|2882.62
#2021-03-16|2893.05
#2021-03-17|2898.98
#2021-03-18|2933.48
#2021-03-19|2940.17
#2021-03-22|2907.98
#2021-03-23|2862.28
#2021-03-24|2775.32
#2021-03-25|2803.03
#2021-03-26|2833.26
#2021-03-29|2817.10
#2021-03-30|2795.04
#2021-03-31|2753.18
#2021-04-01|2740.40
#2021-04-02|2751.89
#2021-04-05|2761.26
#2021-04-06|2762.74
#2021-04-07|2794.71
#2021-04-08|2781.62
#2021-04-09|2785.07
#2021-04-12|2786.81
#2021-04-13|2800.57
#2021-04-14|2784.00
#2021-04-15|2791.29
#2021-04-16|2798.76
#2021-04-19|2816.67
#2021-04-20|2743.78
#2021-04-21|2686.77
#2021-04-22|2724.36
#2021-04-23|2715.40
#2021-04-26|2725.93
#2021-04-27|2698.92
#2021-04-28|2681.19
#2021-04-29|2680.20
#2021-04-30|2692.24
#2021-05-03|2701.64
#2021-05-04|2694.83
#2021-05-05|2694.46
#2021-05-06|2702.80
#2021-05-07|2720.53
#2021-05-10|2738.15
#2021-05-11|2684.75
#2021-05-12|2640.89
#2021-05-13|2564.80
#2021-05-14|2581.71
#2021-05-17|2579.08
#2021-05-18|2619.68
#2021-05-19|2584.56
#2021-05-20|2605.13
#2021-05-21|2629.82
#2021-05-24|2648.18
#2021-05-25|2659.05
#2021-05-26|2671.45
#2021-05-27|2635.89
#2021-05-28|2700.70
#2021-05-31|2674.78
#2021-06-01|2670.00
#2021-06-02|2702.59
#2021-06-03|2683.68
#2021-06-04|2688.91
#2021-06-07|2709.29
#2021-06-08|2718.25
#2021-06-09|2698.94
#2021-06-10|2700.10
#2021-06-11|2690.12
#2021-06-14|2679.87
#2021-06-15|2700.85
#2021-06-16|2702.85
#2021-06-17|2658.67
#2021-06-18|2636.87
#2021-06-21|2573.68
#2021-06-22|2633.59
#2021-06-23|2634.58
#2021-06-24|2636.44
#2021-06-25|2659.54
#2021-06-28|2648.81
#2021-06-29|2636.62
#2021-06-30|2632.26
#2021-07-01|2613.55
#2021-07-02|2648.50
#2021-07-05|2661.60
#2021-07-06|2672.24
#2021-07-07|2645.71
#2021-07-08|2633.20
#2021-07-09|2616.97
#2021-07-12|2655.51
#2021-07-13|2666.23
#2021-07-14|2707.02
#2021-07-15|2691.25
#2021-07-16|2682.19
#2021-07-19|2653.43
#2021-07-20|2585.26
#2021-07-21|2611.95
#2021-07-22|2616.70
#2021-07-23|2606.40
#2021-07-26|2639.60
#2021-07-27|2685.90
#2021-07-28|2643.01
#2021-07-29|2644.64
#2021-07-30|2588.48
#2021-08-02|2677.02
#2021-08-03|2671.31
#2021-08-04|2648.25
#2021-08-05|2645.61
#2021-08-06|2647.08
#2021-08-09|2647.92
#2021-08-10|2638.73
#2021-08-11|2657.57
#2021-08-12|2697.08
#2021-08-13|2689.74
#2021-08-16|2660.87
#2021-08-17|2628.09
#2021-08-18|2628.60
#2021-08-19|2607.90
#2021-08-20|2580.31
#2021-08-23|2632.27
#2021-08-24|2665.30
#2021-08-25|2657.61
#2021-08-26|2673.98
#2021-08-27|2658.90
#2021-08-30|2690.68
#2021-08-31|2672.17
#2021-09-01|2709.46
#2021-09-02|2717.18
#2021-09-03|2763.81
#2021-09-06|2803.65
#2021-09-07|2813.45
#2021-09-08|2840.18
#2021-09-09|2846.15
#2021-09-10|2885.52
#2021-09-13|2891.55
#2021-09-14|2937.79
#2021-09-15|2891.43
#2021-09-16|2884.71
#2021-09-17|2892.73
#2021-09-20|2904.75
#2021-09-21|2867.94
#2021-09-22|2843.84
#2021-09-23|2830.80
#2021-09-24|2909.62
#2021-09-27|2894.75
#2021-09-28|2897.91
#2021-09-29|2836.36
#2021-09-30|2864.30
#2021-10-01|2812.19
#2021-10-04|2838.65
#2021-10-05|2768.71
#2021-10-06|2765.18
#2021-10-07|2761.31
#2021-10-08|2810.12
#2021-10-11|2785.00
#2021-10-12|2731.90
#2021-10-13|2759.93
#2021-10-14|2766.77
#2021-10-15|2818.15
#2021-10-18|2820.65
#2021-10-19|2817.48
#2021-10-20|2805.50
#2021-10-21|2798.50
#2021-10-22|2777.84
#2021-10-25|2744.94
#2021-10-26|2737.31
#2021-10-27|2757.01
#2021-10-28|2765.44
#2021-10-29|2754.04
#2021-11-01|2810.40
#2021-11-02|2795.69
#2021-11-03|2788.83
#2021-11-04|2861.65
#2021-11-05|2896.30
#2021-11-08|2920.27
#2021-11-09|2899.20
#2021-11-10|2868.85
#2021-11-11|2858.95
#2021-11-12|2885.94
#2021-11-15|2846.71
#2021-11-16|2812.71
#2021-11-17|2750.26
#2021-11-18|2749.44
#2021-11-19|2746.05
#2021-11-22|2732.02
#2021-11-23|2726.08
#2021-11-24|2673.07
#2021-11-25|2683.46
#2021-11-26|2652.13
#2021-11-29|2583.31
#2021-11-30|2541.35
#2021-12-01|2549.71
#2021-12-02|2510.43
#2021-12-03|2585.80
#2021-12-06|2591.64
#2021-12-07|2663.93
#2021-12-08|2697.49
#2021-12-09|2688.19
#2021-12-10|2644.17
#2021-12-13|2628.31
#2021-12-14|2621.29
#2021-12-15|2641.34
#2021-12-16|2677.71
#2021-12-17|2606.98
#2021-12-20|2578.03
#2021-12-21|2584.63
#2021-12-22|2608.94
#2021-12-23|2620.53
#2021-12-24|2619.95
#2021-12-27|2593.45
#2021-12-28|2644.30
#2021-12-29|2623.24
#2021-12-30|2604.11
#2021-12-31|2604.11
#2022-01-03|2600.84
#2022-01-04|2604.61
#2022-01-05|2603.69
#2022-01-06|2531.98
#2022-01-07|2534.08
#2022-01-10|2545.97
#2022-01-11|2530.13
#2022-01-12|2591.96
#2022-01-13|2574.21
#2022-01-14|2548.33
#2022-01-17|2563.73
#2022-01-18|2552.28
#2022-01-19|2500.60
#2022-01-20|2565.19
#2022-01-21|2583.91
#2022-01-24|2565.42
#2022-01-25|2484.96
#2022-01-26|2458.91
#2022-01-27|2353.58
#2022-01-28|2408.54
#2022-01-31|2441.01
#2022-02-01|2468.21
#2022-02-02|2551.08
#2022-02-03|2534.55
#2022-02-04|2564.31
#2022-02-07|2569.96
#2022-02-08|2596.71
#2022-02-09|2612.04
#2022-02-10|2590.55
#2022-02-11|2592.23
#2022-02-14|2571.81
#2022-02-15|2615.43
#2022-02-16|2686.14
#2022-02-17|2663.84
#2022-02-18|2649.88
#2022-02-21|2626.30
#2022-02-22|2584.13
#2022-02-23|2584.80
#2022-02-24|2565.14
#2022-02-25|2575.20
#2022-02-28|2614.57
#2022-03-01|2645.79
#2022-03-02|2597.17
#2022-03-03|2566.62
#2022-03-04|2547.24
#2022-03-07|2457.22
#2022-03-08|2392.59
#2022-03-09|2392.36
#2022-03-10|2474.17
#2022-03-11|2440.89
#2022-03-14|2452.80
#2022-03-15|2487.21
#2022-03-16|2542.49
#2022-03-17|2595.28
#2022-03-18|2566.08
#2022-03-21|2566.61
#2022-03-22|2545.81
#2022-03-23|2585.30
#2022-03-24|2563.93
#2022-03-25|2552.22
#2022-03-28|2531.09
#2022-03-29|2544.28
#2022-03-30|2553.38
#2022-03-31|2544.46
#2022-04-01|2494.43
#2022-04-04|2509.66
#2022-04-05|2514.14
#2022-04-06|2478.46
#2022-04-07|2441.95
#2022-04-08|2416.06
#2022-04-11|2390.08
#2022-04-12|2366.85
#2022-04-13|2407.84
#2022-04-14|2431.54
#2022-04-15|2439.50
#2022-04-18|2405.99
#2022-04-19|2364.86
#2022-04-20|2402.36
#2022-04-21|2389.28
#2022-04-22|2365.11
#2022-04-25|2353.18
#2022-04-26|2370.04
#2022-04-27|2339.59
#2022-04-28|2318.52
#2022-04-29|2344.56
#2022-05-02|2360.57
#2022-05-03|2366.38
#2022-05-04|2365.19
#2022-05-05|2360.38
#2022-05-06|2361.89
#2022-05-09|2318.53
#2022-05-10|2299.73
#2022-05-11|2293.47
#2022-05-12|2290.86
#2022-05-13|2257.21
#2022-05-16|2283.53
#2022-05-17|2242.70
#2022-05-18|2262.10
#2022-05-19|2249.78
#2022-05-20|2257.35
#2022-05-23|2297.50
#2022-05-24|2273.96
#2022-05-25|2212.56
#2022-05-26|2221.72
#2022-05-27|2242.43
#2022-05-30|2284.49
#2022-05-31|2255.57
#2022-06-01|2271.02
#2022-06-02|2249.49
#2022-06-03|2239.86
#2022-06-06|2209.31
#2022-06-07|2193.04
#2022-06-08|2197.44
#2022-06-09|2199.89
#2022-06-10|2187.59
#2022-06-13|2137.80
#2022-06-14|2090.09
#2022-06-15|2067.63
#2022-06-16|2116.29
#2022-06-17|2062.76
#2022-06-20|2061.10
#2022-06-21|2074.51
#2022-06-22|2065.25
#2022-06-23|2069.71
#2022-06-24|2077.41
#2022-06-27|2093.55
#2022-06-28|2094.96
#2022-06-29|2088.70
#2022-06-30|2076.63
#2022-07-01|2079.83
#2022-07-04|2118.54
#2022-07-05|2129.38
#2022-07-06|2100.45
#2022-07-07|2111.72
#2022-07-08|2103.60
#2022-07-11|2128.95
#2022-07-12|2101.63
#2022-07-13|2137.09
#2022-07-14|2095.86
#2022-07-15|2100.03
#2022-07-18|2108.55
#2022-07-19|2118.75
#2022-07-20|2189.80
#2022-07-21|2216.14
#2022-07-22|2261.36
#2022-07-25|2251.74
#2022-07-26|2251.32
#2022-07-27|2209.06
#2022-07-28|2267.09
#2022-07-29|2270.61
#2022-08-01|2318.55
#2022-08-02|2280.54
#2022-08-03|2231.35
#2022-08-04|2263.95
#2022-08-05|2241.37
#2022-08-08|2221.01
#2022-08-09|2228.62
#2022-08-10|2269.69
#2022-08-11|2261.81
#2022-08-12|2279.51
#2022-08-15|2285.66
#2022-08-16|2262.51
#2022-08-17|2273.14
#2022-08-18|2266.62
#2022-08-19|2224.01
#2022-08-22|2201.55
#2022-08-23|2203.09
#2022-08-24|2196.11
#2022-08-25|2216.19
#2022-08-26|2197.88
#2022-08-29|2101.07
#2022-08-30|2128.88
#2022-08-31|2127.26
#2022-09-01|2099.87
#2022-09-02|2087.04
#2022-09-05|2074.01
#2022-09-06|2020.74
#2022-09-07|1968.54
#2022-09-08|1995.58
#2022-09-09|2036.53
#2022-09-12|2047.67
#2022-09-13|2025.00
#2022-09-14|2003.80
#2022-09-15|1966.97
#2022-09-16|1979.26
#2022-09-19|1974.50
#2022-09-20|1980.34
#2022-09-21|1958.76
#2022-09-22|1961.52
#2022-09-23|1945.22
#2022-09-26|1890.80
#2022-09-27|1896.96
#2022-09-28|1886.02
#2022-09-29|1920.94
#2022-09-30|1908.58
#2022-10-03|1911.58
#2022-10-04|1972.25
#2022-10-05|1956.14
#2022-10-06|1967.15
#2022-10-07|1945.28
#2022-10-10|1937.21
#2022-10-11|1904.20
#2022-10-12|1904.43
#2022-10-13|1871.13
#2022-10-14|1922.47
#2022-10-17|1907.08
#2022-10-18|1934.73
#2022-10-19|1941.63
#2022-10-20|1936.07
#2022-10-21|1939.30
#2022-10-24|1959.17
#2022-10-25|1992.20
#2022-10-26|2032.59
#2022-10-27|2019.28
#2022-10-28|1983.42
#2022-10-31|1971.86
#2022-11-01|1985.80
#2022-11-02|1992.32
#2022-11-03|1978.20
#2022-11-04|1926.43
#2022-11-07|1934.70
#2022-11-08|1957.47
#2022-11-09|1933.99
#2022-11-10|1986.09
#2022-11-11|2068.19
#2022-11-14|2053.11
#2022-11-15|2033.77
#2022-11-16|2054.99
#2022-11-17|2057.66
#2022-11-18|2069.88
#2022-11-21|2025.66
#2022-11-22|2048.25
#2022-11-23|2071.99
#2022-11-24|2129.89
#2022-11-25|2104.95
#2022-11-28|2095.12
#2022-11-29|2111.37
#2022-11-30|2073.67
#2022-12-01|2108.73
#2022-12-02|2092.73
#2022-12-05|2073.68
#2022-12-06|2076.49
#2022-12-07|2083.20
#2022-12-08|2070.02
#2022-12-09|2087.05
#2022-12-12|2078.59
#2022-12-13|2124.51
#2022-12-14|2143.43
#2022-12-15|2094.03
#2022-12-16|2072.38
#2022-12-19|2056.29
#2022-12-20|2100.19
#2022-12-21|2082.83
#2022-12-22|2111.57
#2022-12-23|2086.31
#2022-12-26|2087.04
#2022-12-27|2091.96
#2022-12-28|2068.79
#2022-12-29|2091.34
#2022-12-30|2121.51
#2023-01-02|2121.51
#2023-01-03|2140.81
#2023-01-04|2087.15
#2023-01-05|2052.22
#2023-01-06|2075.52
#2023-01-09|2083.39
#2023-01-10|2067.26
#2023-01-11|2081.61
#2023-01-12|2116.04
#2023-01-13|2108.20
#2023-01-16|2067.53
#2023-01-17|2076.58
#2023-01-18|2114.36
#2023-01-19|2110.02
#2023-01-20|2099.90
#2023-01-23|2115.17
#2023-01-24|2143.77
#2023-01-25|2167.58
#2023-01-26|2168.14
#2023-01-27|2164.50
#2023-01-30|2142.70
#2023-01-31|2141.43
#2023-02-01|2142.25
#2023-02-02|2138.43
#2023-02-03|2103.07
#2023-02-06|2079.30
#2023-02-07|2102.54
#2023-02-08|2110.14
#2023-02-09|2140.99
#2023-02-10|2134.25
#2023-02-13|2103.23
#2023-02-14|2119.94
#2023-02-15|2083.91
#2023-02-16|2120.28
#2023-02-17|2138.51
#2023-02-20|2140.47
#2023-02-21|2159.84
#2023-02-22|2148.05
#2023-02-23|2144.23
#2023-02-24|2132.39
#2023-02-27|2133.46
#2023-02-28|2141.52
#2023-03-01|2143.16
#2023-03-02|2132.69
#2023-03-03|2147.65
#2023-03-06|2161.94
#2023-03-07|2177.34
#2023-03-08|2193.13
#2023-03-09|2234.96
#2023-03-10|2257.20
#2023-03-13|2248.18
#2023-03-14|2179.09
#2023-03-15|2217.83
#2023-03-16|2200.09
#2023-03-17|2243.62
#2023-03-20|2199.65
#2023-03-21|2188.76
#2023-03-22|2207.39
#2023-03-23|2250.08
#2023-03-24|2272.30
#2023-03-27|2245.74
#2023-03-28|2235.95
#2023-03-29|2260.68
#2023-03-30|2257.49
#2023-03-31|2289.66
#2023-04-03|2322.11
#2023-04-04|2337.14
#2023-04-05|2314.78
#2023-04-06|2296.18
#2023-04-07|2293.78
#2023-04-10|2278.58
#2023-04-11|2286.99
#2023-04-12|2314.51
#2023-04-13|2336.10
#2023-04-14|2324.25
#2023-04-17|2304.27
#2023-04-18|2342.15
#2023-04-19|2325.40
#2023-04-20|2327.13
#2023-04-21|2324.10
#2023-04-24|2344.19
#2023-04-25|2345.67
#2023-04-26|2354.78
#2023-04-27|2336.99
#2023-04-28|2339.84
#2023-05-01|2324.63
#2023-05-02|2344.00
#2023-05-03|2367.25
#2023-05-04|2389.17
#2023-05-05|2371.46
#2023-05-08|2365.76
#2023-05-09|2385.58
#2023-05-10|2377.52
#2023-05-11|2385.36
#2023-05-12|2378.23
#2023-05-15|2394.52
#2023-05-16|2344.80
#2023-05-17|2350.00
#2023-05-18|2332.75
#2023-05-19|2363.92
#2023-05-22|2353.67
#2023-05-23|2342.78
#2023-05-24|2299.96
#2023-05-25|2272.34
#2023-05-26|2245.32
#2023-05-29|2261.59
#2023-05-30|2268.61
#2023-05-31|2254.66
#2023-06-01|2273.33
#2023-06-02|2303.37
#2023-06-05|2330.05
#2023-06-06|2340.93
#2023-06-07|2311.45
#2023-06-08|2298.24
#2023-06-09|2332.97
#2023-06-12|2337.50
#2023-06-13|2347.95
#2023-06-14|2367.68
#2023-06-15|2354.22
#2023-06-16|2332.59
#2023-06-19|2332.81
#2023-06-20|2350.25
#2023-06-21|2338.43
#2023-06-22|2339.92
#2023-06-23|2306.37
#2023-06-26|2285.53
#2023-06-27|2282.43
#2023-06-28|2327.49
#2023-06-29|2313.10
#2023-06-30|2312.02
#2023-07-03|2350.63
#2023-07-04|2344.74
#2023-07-05|2321.14
#2023-07-06|2287.43
#2023-07-07|2310.49
#2023-07-10|2325.62
#2023-07-11|2343.89
#2023-07-12|2373.42
#2023-07-13|2404.34
#2023-07-14|2411.95
#2023-07-17|2401.20
#2023-07-18|2423.90
#2023-07-19|2421.62
#2023-07-20|2391.56
#2023-07-21|2357.27
#2023-07-24|2366.08
#2023-07-25|2370.98
#2023-07-26|2381.41
#2023-07-27|2376.68
#2023-07-28|2382.64
#2023-07-31|2390.16
#2023-08-01|2376.98
#2023-08-02|2350.85
#2023-08-03|2320.69
#2023-08-04|2318.03
#2023-08-07|2343.50
#2023-08-08|2334.40
#2023-08-09|2330.52
#2023-08-10|2311.28
#2023-08-11|2305.77
#2023-08-14|2258.07
#2023-08-15|2220.24
#2023-08-16|2175.23
#2023-08-17|2164.91
#2023-08-18|2152.16
#2023-08-21|2139.00
#2023-08-22|2147.05
#2023-08-23|2178.60
#2023-08-24|2158.32
#2023-08-25|2151.31
#2023-08-28|2167.17
#2023-08-29|2182.50
#2023-08-30|2194.41
#2023-08-31|2215.76
#2023-09-01|2237.12
#2023-09-04|2239.62
#2023-09-05|2230.35
#2023-09-06|2244.83
#2023-09-07|2233.70
#2023-09-08|2201.50
#2023-09-11|2221.73
#2023-09-12|2220.29
#2023-09-13|2210.60
#2023-09-14|2221.61
#2023-09-15|2234.02
#2023-09-18|2236.74
#2023-09-19|2203.73
#2023-09-20|2182.57
#2023-09-21|2160.30
#2023-09-22|2169.63
#2023-09-25|2161.15
#2023-09-26|2150.52
#2023-09-27|2153.52
#2023-09-28|2124.35
#2023-09-29|2121.28
#2023-10-02|2097.79
#2023-10-03|2065.92
#2023-10-04|2021.48
#2023-10-05|2064.79
#2023-10-06|2067.14
#2023-10-09|2078.77
#2023-10-10|2107.22
#2023-10-11|2088.40
#2023-10-12|2111.10
#2023-10-13|2090.33
#2023-10-16|2054.68
#2023-10-17|2067.69
#2023-10-18|2071.18
#2023-10-19|2064.08
#2023-10-20|2055.02
#2023-10-23|2031.94
#2023-10-24|2057.59
#2023-10-25|2044.76
#2023-10-26|2006.00
#2023-10-27|2038.01
#2023-10-30|2034.67
#2023-10-31|2041.31
#2023-11-01|2080.44
#2023-11-02|2121.10
#2023-11-03|2137.01
#2023-11-06|2149.91
#2023-11-07|2123.48
#2023-11-08|2106.15
#2023-11-09|2114.54
#2023-11-10|2101.00
#2023-11-13|2077.46
#2023-11-14|2045.42
#2023-11-15|2018.32
#2023-11-16|2010.05
#2023-11-17|2036.32
#2023-11-20|2043.59
#2023-11-21|2061.85
#2023-11-22|2048.27
#2023-11-23|2050.74
#2023-11-24|2082.45
#2023-11-27|2067.77
#2023-11-28|2084.95
#2023-11-29|2097.83
#2023-11-30|2100.18
#2023-12-01|2108.80
#2023-12-04|2111.61
#2023-12-05|2118.04
#2023-12-06|2152.32
#2023-12-07|2174.56
#2023-12-08|2145.29
#2023-12-11|2150.78
#2023-12-12|2160.06
#2023-12-13|2194.28
#2023-12-14|2196.83
#2023-12-15|2164.94
#2023-12-18|2122.35
#2023-12-19|2144.62
#2023-12-20|2163.13
#2023-12-21|2165.33
#2023-12-22|2158.94
#2023-12-25|2155.23
#2023-12-26|2148.00
#2023-12-27|2170.91
#2023-12-28|2196.17
#2023-12-29|2203.65
#2024-01-01|2203.65
#2024-01-02|2188.83
#2024-01-03|2163.38
#2024-01-04|2190.57
#2024-01-05|2174.79
#2024-01-08|2178.41
#2024-01-09|2228.74
#2024-01-10|2231.87
#2024-01-11|2240.68
#2024-01-12|2272.57
#2024-01-15|2286.54
#2024-01-16|2248.01
#2024-01-17|2218.72
#2024-01-18|2224.09
#2024-01-19|2221.56
#2024-01-22|2251.55
#2024-01-23|2230.93
#2024-01-24|2244.83
#2024-01-25|2257.68
#2024-01-26|2237.13
#2024-01-29|2254.88
#2024-01-30|2256.24
#2024-01-31|2284.33
#2024-02-01|2284.66
#2024-02-02|2367.49
#2024-02-05|2345.24
#2024-02-06|2354.50
#2024-02-07|2372.09
#2024-02-08|2323.42
#2024-02-09|2330.71
#2024-02-12|2328.68
#2024-02-13|2342.98
#2024-02-14|2333.36
#2024-02-15|2344.42
#2024-02-16|2372.60
#2024-02-19|2386.25
#2024-02-20|2402.39
#2024-02-21|2397.25
#2024-02-22|2379.40
#2024-02-23|2378.93
#2024-02-26|2363.23
#2024-02-27|2360.46
#2024-02-28|2330.39
#2024-02-29|2329.30
#2024-03-01|2335.03
#2024-03-04|2309.66
#2024-03-05|2274.05
#2024-03-06|2279.11
#2024-03-07|2315.61
#2024-03-08|2345.69
#2024-03-11|2333.27
#2024-03-12|2336.34
#2024-03-13|2308.95
#2024-03-14|2309.88
#2024-03-15|2285.07
#2024-03-18|2325.02
#2024-03-19|2326.54
#2024-03-20|2312.12
#2024-03-21|2328.03
#2024-03-22|2350.14
#2024-03-25|2327.77
#2024-03-26|2308.36
#2024-03-27|2347.24
#2024-03-28|2318.60
#2024-03-29|2356.38
#2024-04-01|2341.92
#2024-04-02|2346.28
#2024-04-03|2318.07
#2024-04-04|2338.81
#2024-04-05|2340.49
#2024-04-08|2337.28
#2024-04-09|2369.27
#2024-04-10|2367.06
#2024-04-11|2367.89
#2024-04-12|2378.18
#2024-04-15|2349.64
#2024-04-16|2332.64
#2024-04-17|2286.20
#2024-04-18|2296.00
#2024-04-19|2264.15
#2024-04-22|2289.64
#2024-04-23|2275.42
#2024-04-24|2286.18
#2024-04-25|2234.80
#2024-04-26|2224.31
#2024-04-29|2232.68
#2024-04-30|2249.68
#2024-05-01|2218.05
#2024-05-02|2270.84
#2024-05-03|2288.29
#2024-05-06|2272.46
#2024-05-07|2266.88
#2024-05-08|2218.82
#2024-05-09|2244.19
#2024-05-10|2248.60
#2024-05-13|2239.38
#2024-05-14|2266.07
#2024-05-15|2208.62
#2024-05-16|2198.58
#2024-05-17|2177.67
#2024-05-20|2171.33
#2024-05-21|2161.80
#2024-05-22|2140.02
#2024-05-23|2132.32
#2024-05-24|2099.89
#2024-05-27|2109.62
#2024-05-28|2100.82
#2024-05-29|2066.66
#2024-05-30|2080.79
#2024-05-31|2150.57
#2024-06-03|2185.45
#2024-06-04|2233.06
#2024-06-05|2185.72
#2024-06-06|2161.31
#2024-06-07|2146.67
#2024-06-10|2171.76
#2024-06-11|2163.95
#2024-06-12|2135.57
#2024-06-13|2110.42
#2024-06-14|2139.39
#2024-06-17|2082.94
#2024-06-18|2111.12
#2024-06-19|2119.03
#2024-06-20|2114.71
#2024-06-21|2095.34
#2024-06-24|2095.66
#2024-06-25|2122.74
#2024-06-26|2118.42
#2024-06-27|2125.66
#2024-06-28|2105.68
#2024-07-01|2104.69
#2024-07-02|2103.57
#2024-07-03|2110.81
#2024-07-04|2119.99
#2024-07-05|2114.74
#2024-07-08|2108.22
#2024-07-09|2112.07
#2024-07-10|2117.21
#2024-07-11|2173.51
#2024-07-12|2195.75
#2024-07-15|2193.60
#2024-07-16|2173.47
#2024-07-17|2254.55
#2024-07-18|2216.78
#2024-07-19|2215.54
#2024-07-22|2217.11
#2024-07-23|2244.35
#2024-07-24|2252.51
#2024-07-25|2219.72
#2024-07-26|2211.86
#2024-07-29|2250.39
#2024-07-30|2259.78
#2024-07-31|2340.20
#2024-08-01|2310.29
#2024-08-02|2246.55
#2024-08-05|2073.05
#2024-08-06|2243.73
#2024-08-07|2208.82
#2024-08-08|2207.83
#2024-08-09|2237.27
#2024-08-12|2217.61
#2024-08-13|2279.95
#2024-08-14|2285.31
#2024-08-15|2313.59
#2024-08-16|2357.43
#2024-08-19|2367.78
#2024-08-20|2425.26
#2024-08-21|2428.31
#2024-08-22|2434.80
#2024-08-23|2464.87
#2024-08-26|2486.23
#2024-08-27|2528.96
#2024-08-28|2531.86
#2024-08-29|2494.60
#2024-08-30|2485.87
#2024-09-02|2455.72
#2024-09-03|2525.36
#2024-09-04|2501.13
#2024-09-05|2489.85
#2024-09-06|2518.52
#2024-09-09|2528.23
#2024-09-10|2555.15
#2024-09-11|2522.73
#2024-09-12|2554.15
#2024-09-13|2545.16
#2024-09-16|2549.05
#2024-09-17|2533.40
#2024-09-18|2539.84
#2024-09-19|2553.53
#2024-09-20|2535.28
#2024-09-23|2547.45
#2024-09-24|2532.91
#2024-09-25|2505.31
#2024-09-26|2577.68
#2024-09-27|2623.86
#2024-09-30|2537.44
#2024-10-01|2539.15
#2024-10-02|2453.67
#2024-10-03|2478.85
#2024-10-04|2459.93
#2024-10-07|2506.71
#2024-10-08|2485.29
#2024-10-09|2480.85
#2024-10-10|2492.60
#2024-10-11|2464.81
#2024-10-14|2455.11
#2024-10-15|2474.54
#2024-10-16|2456.40
#2024-10-17|2447.76
#2024-10-18|2468.89
#2024-10-21|2469.41
#2024-10-22|2426.08
#2024-10-23|2373.10
#2024-10-24|2401.43
#2024-10-25|2382.63
#2024-10-28|2392.62
#2024-10-29|2413.29
#2024-10-30|2433.40
#2024-10-31|2451.87
#2024-11-01|2410.74
#2024-11-04|2425.97
#2024-11-05|2446.80
#2024-11-06|2413.96
#2024-11-07|2457.23
#2024-11-08|2443.34
#2024-11-11|2431.53
#2024-11-12|2421.48
#2024-11-13|2400.62
#2024-11-14|2374.26
#2024-11-15|2326.34
#2024-11-18|2291.64
#2024-11-19|2349.08
#2024-11-20|2390.68
#2024-11-21|2390.30
#2024-11-22|2408.39
#2024-11-25|2441.47
#2024-11-26|2470.07
#2024-11-27|2490.63
#2024-11-28|2493.82
#2024-11-29|2558.08
#2024-12-02|2567.35
#2024-12-03|2620.03
#2024-12-04|2581.51
#2024-12-05|2599.67
#2024-12-06|2590.36
#2024-12-09|2599.32
#2024-12-10|2570.44
#2024-12-11|2582.42
#2024-12-12|2619.53
#2024-12-13|2611.92
#2024-12-16|2599.38
#2024-12-17|2598.70
#2024-12-18|2562.79
#2024-12-19|2536.76
#2024-12-20|2523.04
#2024-12-23|2484.79
#2024-12-24|2445.03
#2024-12-25|2449.22
#2024-12-26|2428.05
#2024-12-27|2430.12
#2024-12-30|2408.11
#2024-12-31|2408.72
#2025-01-01|2408.72
#2025-01-02|2408.80
#2025-01-03|2405.05
#2025-01-06|2354.31
#2025-01-07|2352.62
#2025-01-08|2323.33
#2025-01-09|2309.50
#2025-01-10|2307.17
#2025-01-13|2307.98
#2025-01-14|2286.95
#2025-01-15|2328.62
#2025-01-16|2353.93
#2025-01-17|2357.26
#2025-01-20|2397.56
#2025-01-21|2409.07
#2025-01-22|2427.68
#2025-01-23|2382.52
#2025-01-24|2435.87
#2025-01-27|2496.10
#2025-01-28|2508.16
#2025-01-29|2568.72
#2025-01-30|2619.69
#2025-01-31|2556.90
#2025-02-03|2564.66
#2025-02-04|2559.69
#2025-02-05|2615.97
#2025-02-06|2681.15
#2025-02-07|2657.57
#2025-02-10|2677.01
#2025-02-11|2661.21
#2025-02-12|2630.61
#2025-02-13|2661.14
#2025-02-14|2714.61
#2025-02-17|2649.31
#2025-02-18|2662.65
#2025-02-19|2632.39
#2025-02-20|2651.82
#2025-02-21|2638.86
#2025-02-24|2643.46
#2025-02-25|2654.84
#2025-02-26|2624.52
#2025-02-27|2615.81
#2025-02-28|2559.60
#2025-03-03|2605.15
#2025-03-04|2626.70
#2025-03-05|2607.68
#2025-03-06|2663.58
#2025-03-07|2650.60
#2025-03-10|2657.61
#2025-03-11|2628.87
#2025-03-12|2625.48
#2025-03-13|2647.81
#2025-03-14|2643.68
#2025-03-17|2665.81
#2025-03-18|2685.38
#2025-03-19|2689.19
#2025-03-20|2710.33
#2025-03-21|2728.09
#2025-03-24|2677.86
#2025-03-25|2711.61
#2025-03-26|2705.84
#2025-03-27|2720.81
#2025-03-28|2749.70
#2025-03-31|2693.35
#2025-04-01|2717.20
#2025-04-02|2711.52
#2025-04-03|2748.80
#2025-04-04|2779.69
#2025-04-07|2567.48
#2025-04-08|2692.63
#2025-04-09|2715.99
#2025-04-10|2915.65
#2025-04-11|2906.31
#2025-04-14|2918.19
#2025-04-15|2877.18
#2025-04-16|2926.23
#2025-04-17|2917.64
#2025-04-18|3026.30
#2025-04-21|3052.80
#2025-04-22|3088.11
#2025-04-23|3040.62
#2025-04-24|2964.18
#2025-04-25|2945.22
#2025-04-28|2970.45
#2025-04-29|2980.57
#2025-04-30|3005.45
#2025-05-01|2907.93
#2025-05-02|2894.36
#2025-05-05|2898.99
#2025-05-06|2917.86
#2025-05-07|2917.57
#2025-05-08|2885.28
#2025-05-09|2887.75
#2025-05-12|2829.71
#2025-05-13|2823.16
#2025-05-14|2838.23
#2025-05-15|2841.79
#2025-05-16|2910.45
#2025-05-19|2944.99
#2025-05-20|2886.10
#2025-05-21|2886.27
#2025-05-22|2883.91
#2025-05-23|2954.15
#2025-05-26|2974.02
#2025-05-27|2950.05
#2025-05-28|2913.16
#2025-05-29|2921.31
#2025-05-30|2902.05
#2025-06-02|2940.91
#2025-06-03|2900.91
#2025-06-04|2914.40
#2025-06-05|2895.22
#2025-06-06|2875.92
#2025-06-09|2905.17
#2025-06-10|2899.74
#2025-06-11|2899.26
#2025-06-12|2954.84
#2025-06-13|2946.28
#2025-06-16|2984.17
#2025-06-17|2965.26
#2025-06-18|3015.10
#2025-06-19|3013.34
#2025-06-20|2983.84
#2025-06-23|2962.00
#2025-06-24|3022.21
#2025-06-25|2990.28
#2025-06-26|3045.44
#2025-06-27|3076.06
#2025-06-30|3142.16
#2025-07-01|3162.34
#2025-07-02|3130.42
#2025-07-03|3016.70
#2025-07-04|3014.14
#2025-07-07|2993.25
#2025-07-08|2949.12
#2025-07-09|2995.62
#2025-07-10|2988.29
#2025-07-11|2991.30
#2025-07-14|2955.86
#2025-07-15|2919.47
#2025-07-16|3033.75
#2025-07-17|3046.67
#2025-07-18|3063.50
#2025-07-21|3085.95
#2025-07-22|3132.61
#2025-07-23|3153.13
#2025-07-24|3162.89
#2025-07-25|3143.12
#2025-07-28|3076.11
#2025-07-29|3063.83
#2025-07-30|3049.58
#2025-07-31|3036.49
#2025-08-01|3154.02
#2025-08-04|3142.34
#2025-08-05|3154.16
#2025-08-06|3158.99
#2025-08-07|3187.53
#2025-08-08|3165.38
#2025-08-11|3160.46
#2025-08-12|3200.75
#2025-08-13|3231.65
#2025-08-14|3205.26
#2025-08-15|3176.12
#2025-08-18|3220.72
#2025-08-19|3236.34
#2025-08-20|3201.92
#2025-08-21|3175.89
#2025-08-22|3209.34
#2025-08-25|3186.57
#2025-08-26|3156.45
#2025-08-27|3152.08
#2025-08-28|3145.27
#2025-08-29|3162.52
#2025-09-01|3183.39
#2025-09-02|3151.32
#2025-09-03|3143.75
#2025-09-04|3131.44
#2025-09-05|3166.79
#2025-09-08|3169.27
#2025-09-09|3225.73
#2025-09-10|3262.97
#2025-09-11|3261.51
#2025-09-12|3250.59
#2025-09-15|3256.10
#2025-09-16|3276.95
#2025-09-17|3275.19
#2025-09-18|3240.22
#2025-09-19|3223.98
#2025-09-22|3194.13
#2025-09-23|3196.28
#2025-09-24|3193.11
#2025-09-25|3191.33
#2025-09-26|3222.47
#2025-09-29|3199.96
#2025-09-30|3256.93
#2025-10-01|3246.57
#2025-10-02|3173.61
#2025-10-03|3167.43
#2025-10-06|3188.58
#2025-10-07|3140.79
#2025-10-08|3121.53
#2025-10-09|3123.90
#2025-10-10|3061.26
#2025-10-13|3062.36
#2025-10-14|3056.90
#2025-10-15|3086.83
#2025-10-16|3063.65
#2025-10-17|3010.27
#2025-10-20|3055.68
#2025-10-21|3053.51
#2025-10-22|3071.39
#2025-10-23|3076.89
#2025-10-24|3045.43
#2025-10-27|3075.78
#2025-10-28|3060.35
#2025-10-29|3007.27
#2025-10-30|2967.87
#2025-10-31|2995.80
#2025-11-03|2994.44
#2025-11-04|3013.90
#2025-11-05|3016.00
#2025-11-06|3049.37
#2025-11-07|3027.07
#2025-11-10|3076.35
#2025-11-11|3029.44
#2025-11-12|3049.26
#2025-11-13|3089.42
#2025-11-14|3059.76
#2025-11-17|3070.54
#2025-11-18|2992.07
#2025-11-19|2989.30
#2025-11-20|2963.25
#2025-11-21|3063.91
#2025-11-24|3059.21
#2025-11-25|3055.93
#2025-11-26|3096.32
#2025-11-27|3104.95
#2025-11-28|3098.65
#2025-12-01|3078.49
#2025-12-02|2999.24
#2025-12-03|2986.35
#2025-12-04|3003.94
#2025-12-05|2967.40
#2025-12-08|2993.80
#2025-12-09|2937.14
#2025-12-10|2930.93
#2025-12-11|2890.02
#2025-12-12|2968.00
#2025-12-15|2994.23
#2025-12-16|3007.30
#2025-12-17|2974.33
#2025-12-18|2982.84
#2025-12-19|2953.60
#2025-12-22|2920.04
#2025-12-23|2955.20
#2025-12-24|2951.06
#2025-12-25|2982.34
#2025-12-26|2971.69
#2025-12-29|2972.01
#2025-12-30|2944.86
#2025-12-31|2937.16
#2026-01-01|2937.16
#2026-01-02|2940.16
#2026-01-05|2953.18
#2026-01-06|3002.30
#2026-01-07|2980.13
#2026-01-08|2992.63
#2026-01-09|2991.82
#2026-01-12|2990.31
#2026-01-13|2980.75
#2026-01-14|2949.88
#2026-01-15|2957.15
#2026-01-16|2973.45
#2026-01-19|2962.62
#2026-01-20|2953.09
#2026-01-21|2926.79
#2026-01-22|2939.22
#2026-01-23|2995.24
#2026-01-26|3040.92
#2026-01-27|3017.44
#2026-01-28|2981.68
#2026-01-29|2978.70
#2026-01-30|2965.28
#2026-02-02|2955.43
#2026-02-03|2946.53
#2026-02-04|2855.61
#2026-02-05|2869.52
#2026-02-06|2789.88
#2026-02-09|2867.48
#2026-02-10|2948.35
#2026-02-11|2959.39
#2026-02-12|2948.25
#2026-02-13|2909.41
#2026-02-16|2894.39
#2026-02-17|2842.72
#2026-02-18|2806.79
#2026-02-19|2779.71
#2026-02-20|2757.58
#2026-02-23|2765.44
#2026-02-24|2716.11
#2026-02-25|2719.40
#2026-02-26|2786.65
#2026-02-27|2821.98
#2026-03-02|2762.57
#2026-03-03|2708.37
#2026-03-04|2732.74
#2026-03-05|2729.52
#2026-03-06|2798.79
#2026-03-09|2782.82
#2026-03-10|2800.17
#2026-03-11|2782.36
#2026-03-12|2725.93
#2026-03-13|2731.25
#2026-03-16|2723.25
#2026-03-17|2758.98
#2026-03-18|2774.50
#2026-03-19|2744.50
#2026-03-20|2725.63
#2026-03-23|2715.08
#2026-03-24|2754.85
#2026-03-25|2789.27
#2026-03-26|2790.88
#2026-03-27|2821.72
#2026-03-30|2783.67
#2026-03-31|2806.91
#2026-04-01|2880.66
#2026-04-02|2823.17