Table Data - NASDAQ Japan Utilities Index
| Title | NASDAQ Japan Utilities Index |
|---|---|
| Series ID | NASDAQNQJP65 |
| 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 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1435.50 |
| 2001-04-02 | 1400.65 |
| 2001-04-03 | 1431.91 |
| 2001-04-04 | 1450.74 |
| 2001-04-05 | 1470.49 |
| 2001-04-06 | 1470.32 |
| 2001-04-09 | 1451.98 |
| 2001-04-10 | 1471.70 |
| 2001-04-11 | 1477.87 |
| 2001-04-12 | 1489.39 |
| 2001-04-13 | . |
| 2001-04-16 | 1456.56 |
| 2001-04-17 | 1480.14 |
| 2001-04-18 | 1499.28 |
| 2001-04-19 | 1487.84 |
| 2001-04-20 | 1493.39 |
| 2001-04-23 | 1529.56 |
| 2001-04-24 | 1536.24 |
| 2001-04-25 | 1540.91 |
| 2001-04-26 | 1569.50 |
| 2001-04-27 | 1567.17 |
| 2001-04-30 | 1570.34 |
| 2001-05-01 | 1598.67 |
| 2001-05-02 | 1602.19 |
| 2001-05-03 | 1614.77 |
| 2001-05-04 | 1615.04 |
| 2001-05-07 | 1631.43 |
| 2001-05-08 | 1622.04 |
| 2001-05-09 | 1617.71 |
| 2001-05-10 | 1605.24 |
| 2001-05-11 | 1592.01 |
| 2001-05-14 | 1583.21 |
| 2001-05-15 | 1582.33 |
| 2001-05-16 | 1571.01 |
| 2001-05-17 | 1597.53 |
| 2001-05-18 | 1584.22 |
| 2001-05-21 | 1608.66 |
| 2001-05-22 | 1588.86 |
| 2001-05-23 | 1622.07 |
| 2001-05-24 | 1637.65 |
| 2001-05-25 | 1624.85 |
| 2001-05-28 | . |
| 2001-05-29 | 1642.27 |
| 2001-05-30 | 1636.31 |
| 2001-05-31 | 1685.59 |
| 2001-06-01 | 1679.66 |
| 2001-06-04 | 1680.45 |
| 2001-06-05 | 1684.98 |
| 2001-06-06 | 1681.04 |
| 2001-06-07 | 1702.63 |
| 2001-06-08 | 1680.80 |
| 2001-06-11 | 1670.19 |
| 2001-06-12 | 1672.84 |
| 2001-06-13 | 1674.89 |
| 2001-06-14 | 1699.48 |
| 2001-06-15 | 1719.24 |
| 2001-06-18 | 1720.94 |
| 2001-06-19 | 1734.82 |
| 2001-06-20 | 1707.07 |
| 2001-06-21 | 1710.11 |
| 2001-06-22 | 1729.33 |
| 2001-06-25 | 1748.67 |
| 2001-06-26 | 1762.57 |
| 2001-06-27 | 1742.47 |
| 2001-06-28 | 1718.67 |
| 2001-06-29 | 1728.94 |
| 2001-07-02 | 1728.43 |
| 2001-07-03 | 1735.60 |
| 2001-07-04 | . |
| 2001-07-05 | 1760.60 |
| 2001-07-06 | 1762.45 |
| 2001-07-09 | 1743.84 |
| 2001-07-10 | 1728.52 |
| 2001-07-11 | 1721.82 |
| 2001-07-12 | 1733.82 |
| 2001-07-13 | 1698.99 |
| 2001-07-16 | 1684.51 |
| 2001-07-17 | 1676.79 |
| 2001-07-18 | 1642.24 |
| 2001-07-19 | 1642.76 |
| 2001-07-20 | 1648.03 |
| 2001-07-23 | 1618.97 |
| 2001-07-24 | 1642.15 |
| 2001-07-25 | 1640.12 |
| 2001-07-26 | 1628.87 |
| 2001-07-27 | 1661.43 |
| 2001-07-30 | 1664.93 |
| 2001-07-31 | 1671.88 |
| 2001-08-01 | 1667.16 |
| 2001-08-02 | 1677.60 |
| 2001-08-03 | 1646.37 |
| 2001-08-06 | 1656.88 |
| 2001-08-07 | 1696.97 |
| 2001-08-08 | 1721.44 |
| 2001-08-09 | 1694.45 |
| 2001-08-10 | 1712.45 |
| 2001-08-13 | 1706.96 |
| 2001-08-14 | 1739.65 |
| 2001-08-15 | 1777.81 |
| 2001-08-16 | 1789.86 |
| 2001-08-17 | 1793.91 |
| 2001-08-20 | 1805.48 |
| 2001-08-21 | 1823.87 |
| 2001-08-22 | 1832.59 |
| 2001-08-23 | 1820.91 |
| 2001-08-24 | 1820.21 |
| 2001-08-27 | 1790.46 |
| 2001-08-28 | 1766.24 |
| 2001-08-29 | 1755.83 |
| 2001-08-30 | 1722.64 |
| 2001-08-31 | 1754.99 |
| 2001-09-03 | . |
| 2001-09-04 | 1776.79 |
| 2001-09-05 | 1749.39 |
| 2001-09-06 | 1778.11 |
| 2001-09-07 | 1772.74 |
| 2001-09-10 | 1748.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1765.08 |
| 2001-09-18 | 1809.24 |
| 2001-09-19 | 1858.50 |
| 2001-09-20 | 1886.04 |
| 2001-09-21 | 1862.16 |
| 2001-09-24 | 1848.37 |
| 2001-09-25 | 1825.08 |
| 2001-09-26 | 1754.36 |
| 2001-09-27 | 1704.70 |
| 2001-09-28 | 1756.64 |
| 2001-10-01 | 1764.53 |
| 2001-10-02 | 1783.53 |
| 2001-10-03 | 1782.81 |
| 2001-10-04 | 1784.90 |
| 2001-10-05 | 1778.23 |
| 2001-10-08 | 1784.38 |
| 2001-10-09 | 1795.00 |
| 2001-10-10 | 1776.59 |
| 2001-10-11 | 1783.55 |
| 2001-10-12 | 1764.86 |
| 2001-10-15 | 1748.25 |
| 2001-10-16 | 1770.01 |
| 2001-10-17 | 1752.46 |
| 2001-10-18 | 1718.96 |
| 2001-10-19 | 1720.04 |
| 2001-10-22 | 1720.10 |
| 2001-10-23 | 1717.38 |
| 2001-10-24 | 1714.65 |
| 2001-10-25 | 1734.62 |
| 2001-10-26 | 1722.60 |
| 2001-10-29 | 1718.27 |
| 2001-10-30 | 1732.72 |
| 2001-10-31 | 1728.92 |
| 2001-11-01 | 1725.62 |
| 2001-11-02 | 1705.16 |
| 2001-11-05 | 1700.96 |
| 2001-11-06 | 1697.09 |
| 2001-11-07 | 1677.35 |
| 2001-11-08 | 1695.43 |
| 2001-11-09 | 1682.30 |
| 2001-11-12 | 1685.21 |
| 2001-11-13 | 1679.38 |
| 2001-11-14 | 1654.75 |
| 2001-11-15 | 1632.80 |
| 2001-11-16 | 1547.10 |
| 2001-11-19 | 1501.12 |
| 2001-11-20 | 1537.13 |
| 2001-11-21 | 1550.43 |
| 2001-11-22 | . |
| 2001-11-23 | 1528.59 |
| 2001-11-26 | 1529.96 |
| 2001-11-27 | 1522.01 |
| 2001-11-28 | 1529.19 |
| 2001-11-29 | 1521.83 |
| 2001-11-30 | 1560.30 |
| 2001-12-03 | 1524.17 |
| 2001-12-04 | 1523.65 |
| 2001-12-05 | 1513.53 |
| 2001-12-06 | 1482.79 |
| 2001-12-07 | 1465.09 |
| 2001-12-10 | 1462.54 |
| 2001-12-11 | 1489.59 |
| 2001-12-12 | 1508.37 |
| 2001-12-13 | 1493.16 |
| 2001-12-14 | 1484.55 |
| 2001-12-17 | 1469.33 |
| 2001-12-18 | 1462.02 |
| 2001-12-19 | 1452.22 |
| 2001-12-20 | 1470.41 |
| 2001-12-21 | 1443.19 |
| 2001-12-24 | 1438.69 |
| 2001-12-25 | . |
| 2001-12-26 | 1431.84 |
| 2001-12-27 | 1445.78 |
| 2001-12-28 | 1462.69 |
| 2001-12-31 | 1464.25 |
| 2002-01-01 | . |
| 2002-01-02 | 1452.50 |
| 2002-01-03 | 1457.19 |
| 2002-01-04 | 1455.91 |
| 2002-01-07 | 1424.12 |
| 2002-01-08 | 1388.54 |
| 2002-01-09 | 1369.81 |
| 2002-01-10 | 1356.42 |
| 2002-01-11 | 1354.34 |
| 2002-01-14 | 1358.25 |
| 2002-01-15 | 1372.93 |
| 2002-01-16 | 1385.51 |
| 2002-01-17 | 1391.73 |
| 2002-01-18 | 1407.23 |
| 2002-01-21 | . |
| 2002-01-22 | 1365.58 |
| 2002-01-23 | 1348.58 |
| 2002-01-24 | 1351.42 |
| 2002-01-25 | 1346.41 |
| 2002-01-28 | 1354.70 |
| 2002-01-29 | 1341.92 |
| 2002-01-30 | 1351.35 |
| 2002-01-31 | 1356.56 |
| 2002-02-01 | 1348.16 |
| 2002-02-04 | 1357.64 |
| 2002-02-05 | 1331.89 |
| 2002-02-06 | 1337.21 |
| 2002-02-07 | 1330.56 |
| 2002-02-08 | 1325.99 |
| 2002-02-11 | 1337.79 |
| 2002-02-12 | 1358.33 |
| 2002-02-13 | 1371.17 |
| 2002-02-14 | 1380.40 |
| 2002-02-15 | 1372.31 |
| 2002-02-18 | . |
| 2002-02-19 | 1346.84 |
| 2002-02-20 | 1360.03 |
| 2002-02-21 | 1372.57 |
| 2002-02-22 | 1375.33 |
| 2002-02-25 | 1372.23 |
| 2002-02-26 | 1369.10 |
| 2002-02-27 | 1383.84 |
| 2002-02-28 | 1376.07 |
| 2002-03-01 | 1408.31 |
| 2002-03-04 | 1412.55 |
| 2002-03-05 | 1400.39 |
| 2002-03-06 | 1411.00 |
| 2002-03-07 | 1443.79 |
| 2002-03-08 | 1429.25 |
| 2002-03-11 | 1428.81 |
| 2002-03-12 | 1414.61 |
| 2002-03-13 | 1408.71 |
| 2002-03-14 | 1414.48 |
| 2002-03-15 | 1410.24 |
| 2002-03-18 | 1386.18 |
| 2002-03-19 | 1393.21 |
| 2002-03-20 | 1392.43 |
| 2002-03-21 | 1386.69 |
| 2002-03-22 | 1369.51 |
| 2002-03-25 | 1380.59 |
| 2002-03-26 | 1356.88 |
| 2002-03-27 | 1348.54 |
| 2002-03-28 | 1342.74 |
| 2002-03-29 | . |
| 2002-04-01 | 1308.60 |
| 2002-04-02 | 1310.26 |
| 2002-04-03 | 1317.86 |
| 2002-04-04 | 1315.67 |
| 2002-04-05 | 1319.39 |
| 2002-04-08 | 1316.92 |
| 2002-04-09 | 1317.38 |
| 2002-04-10 | 1343.92 |
| 2002-04-11 | 1324.03 |
| 2002-04-12 | 1320.46 |
| 2002-04-15 | 1316.12 |
| 2002-04-16 | 1309.68 |
| 2002-04-17 | 1305.41 |
| 2002-04-18 | 1315.16 |
| 2002-04-19 | 1324.20 |
| 2002-04-22 | 1328.21 |
| 2002-04-23 | 1319.44 |
| 2002-04-24 | 1311.08 |
| 2002-04-25 | 1318.16 |
| 2002-04-26 | 1298.54 |
| 2002-04-29 | 1296.16 |
| 2002-04-30 | 1293.47 |
| 2002-05-01 | 1289.15 |
| 2002-05-02 | 1290.24 |
| 2002-05-03 | 1300.25 |
| 2002-05-06 | 1296.17 |
| 2002-05-07 | 1320.67 |
| 2002-05-08 | 1358.65 |
| 2002-05-09 | 1351.12 |
| 2002-05-10 | 1356.65 |
| 2002-05-13 | 1373.31 |
| 2002-05-14 | 1349.83 |
| 2002-05-15 | 1354.57 |
| 2002-05-16 | 1363.18 |
| 2002-05-17 | 1372.66 |
| 2002-05-20 | 1386.02 |
| 2002-05-21 | 1402.28 |
| 2002-05-22 | 1427.71 |
| 2002-05-23 | 1435.28 |
| 2002-05-24 | 1434.44 |
| 2002-05-27 | . |
| 2002-05-28 | 1437.24 |
| 2002-05-29 | 1444.21 |
| 2002-05-30 | 1443.77 |
| 2002-05-31 | 1433.10 |
| 2002-06-03 | 1427.19 |
| 2002-06-04 | 1423.92 |
| 2002-06-05 | 1400.82 |
| 2002-06-06 | 1396.40 |
| 2002-06-07 | 1395.73 |
| 2002-06-10 | 1393.50 |
| 2002-06-11 | 1392.71 |
| 2002-06-12 | 1394.89 |
| 2002-06-13 | 1383.75 |
| 2002-06-14 | 1387.37 |
| 2002-06-17 | 1366.02 |
| 2002-06-18 | 1367.16 |
| 2002-06-19 | 1367.06 |
| 2002-06-20 | 1387.51 |
| 2002-06-21 | 1413.54 |
| 2002-06-24 | 1428.14 |
| 2002-06-25 | 1424.69 |
| 2002-06-26 | 1457.19 |
| 2002-06-27 | 1448.20 |
| 2002-06-28 | 1463.06 |
| 2002-07-01 | 1465.48 |
| 2002-07-02 | 1475.91 |
| 2002-07-03 | 1493.18 |
| 2002-07-04 | . |
| 2002-07-05 | 1481.59 |
| 2002-07-08 | 1488.72 |
| 2002-07-09 | 1515.72 |
| 2002-07-10 | 1511.99 |
| 2002-07-11 | 1514.58 |
| 2002-07-12 | 1504.06 |
| 2002-07-15 | 1504.94 |
| 2002-07-16 | 1496.94 |
| 2002-07-17 | 1506.69 |
| 2002-07-18 | 1527.75 |
| 2002-07-19 | 1522.43 |
| 2002-07-22 | 1526.52 |
| 2002-07-23 | 1504.28 |
| 2002-07-24 | 1513.22 |
| 2002-07-25 | 1505.75 |
| 2002-07-26 | 1477.13 |
| 2002-07-29 | 1452.74 |
| 2002-07-30 | 1432.63 |
| 2002-07-31 | 1445.39 |
| 2002-08-01 | 1466.18 |
| 2002-08-02 | 1482.79 |
| 2002-08-05 | 1502.26 |
| 2002-08-06 | 1481.90 |
| 2002-08-07 | 1482.55 |
| 2002-08-08 | 1482.04 |
| 2002-08-09 | 1489.64 |
| 2002-08-12 | 1508.14 |
| 2002-08-13 | 1515.11 |
| 2002-08-14 | 1562.93 |
| 2002-08-15 | 1559.19 |
| 2002-08-16 | 1552.80 |
| 2002-08-19 | 1541.05 |
| 2002-08-20 | 1510.85 |
| 2002-08-21 | 1505.52 |
| 2002-08-22 | 1501.88 |
| 2002-08-23 | 1490.60 |
| 2002-08-26 | 1502.39 |
| 2002-08-27 | 1509.35 |
| 2002-08-28 | 1502.44 |
| 2002-08-29 | 1497.72 |
| 2002-08-30 | 1486.66 |
| 2002-09-02 | . |
| 2002-09-03 | 1489.63 |
| 2002-09-04 | 1497.16 |
| 2002-09-05 | 1487.19 |
| 2002-09-06 | 1480.74 |
| 2002-09-09 | 1472.90 |
| 2002-09-10 | 1465.05 |
| 2002-09-11 | 1450.81 |
| 2002-09-12 | 1444.21 |
| 2002-09-13 | 1443.68 |
| 2002-09-16 | 1430.03 |
| 2002-09-17 | 1440.73 |
| 2002-09-18 | 1457.36 |
| 2002-09-19 | 1444.75 |
| 2002-09-20 | 1406.81 |
| 2002-09-23 | 1400.96 |
| 2002-09-24 | 1404.57 |
| 2002-09-25 | 1366.51 |
| 2002-09-26 | 1380.70 |
| 2002-09-27 | 1374.73 |
| 2002-09-30 | 1375.35 |
| 2002-10-01 | 1372.94 |
| 2002-10-02 | 1371.03 |
| 2002-10-03 | 1385.00 |
| 2002-10-04 | 1382.63 |
| 2002-10-07 | 1345.11 |
| 2002-10-08 | 1353.81 |
| 2002-10-09 | 1350.44 |
| 2002-10-10 | 1351.44 |
| 2002-10-11 | 1351.66 |
| 2002-10-14 | 1350.79 |
| 2002-10-15 | 1352.17 |
| 2002-10-16 | 1348.86 |
| 2002-10-17 | 1355.07 |
| 2002-10-18 | 1339.57 |
| 2002-10-21 | 1353.06 |
| 2002-10-22 | 1342.27 |
| 2002-10-23 | 1359.96 |
| 2002-10-24 | 1364.04 |
| 2002-10-25 | 1365.35 |
| 2002-10-28 | 1363.58 |
| 2002-10-29 | 1362.74 |
| 2002-10-30 | 1376.89 |
| 2002-10-31 | 1381.23 |
| 2002-11-01 | 1384.59 |
| 2002-11-04 | 1382.10 |
| 2002-11-05 | 1383.75 |
| 2002-11-06 | 1377.65 |
| 2002-11-07 | 1377.78 |
| 2002-11-08 | 1396.56 |
| 2002-11-11 | 1395.25 |
| 2002-11-12 | 1402.96 |
| 2002-11-13 | 1388.44 |
| 2002-11-14 | 1386.65 |
| 2002-11-15 | 1381.74 |
| 2002-11-18 | 1367.20 |
| 2002-11-19 | 1345.13 |
| 2002-11-20 | 1335.76 |
| 2002-11-21 | 1332.69 |
| 2002-11-22 | 1337.76 |
| 2002-11-25 | 1352.84 |
| 2002-11-26 | 1349.54 |
| 2002-11-27 | 1360.19 |
| 2002-11-28 | . |
| 2002-11-29 | 1349.13 |
| 2002-12-02 | 1319.25 |
| 2002-12-03 | 1309.14 |
| 2002-12-04 | 1304.11 |
| 2002-12-05 | 1292.02 |
| 2002-12-06 | 1305.37 |
| 2002-12-09 | 1312.19 |
| 2002-12-10 | 1326.83 |
| 2002-12-11 | 1322.12 |
| 2002-12-12 | 1326.94 |
| 2002-12-13 | 1346.08 |
| 2002-12-16 | 1343.27 |
| 2002-12-17 | 1353.03 |
| 2002-12-18 | 1333.45 |
| 2002-12-19 | 1354.25 |
| 2002-12-20 | 1363.13 |
| 2002-12-23 | 1367.21 |
| 2002-12-24 | 1380.88 |
| 2002-12-25 | . |
| 2002-12-26 | 1409.47 |
| 2002-12-27 | 1431.96 |
| 2002-12-30 | 1458.68 |
| 2002-12-31 | 1456.90 |
| 2003-01-01 | . |
| 2003-01-02 | 1443.21 |
| 2003-01-03 | 1443.39 |
| 2003-01-06 | 1469.67 |
| 2003-01-07 | 1429.48 |
| 2003-01-08 | 1427.22 |
| 2003-01-09 | 1455.70 |
| 2003-01-10 | 1439.96 |
| 2003-01-13 | 1447.16 |
| 2003-01-14 | 1471.56 |
| 2003-01-15 | 1480.04 |
| 2003-01-16 | 1464.12 |
| 2003-01-17 | 1453.29 |
| 2003-01-20 | . |
| 2003-01-21 | 1441.92 |
| 2003-01-22 | 1431.39 |
| 2003-01-23 | 1453.45 |
| 2003-01-24 | 1452.35 |
| 2003-01-27 | 1442.40 |
| 2003-01-28 | 1442.85 |
| 2003-01-29 | 1436.56 |
| 2003-01-30 | 1435.71 |
| 2003-01-31 | 1420.44 |
| 2003-02-03 | 1427.54 |
| 2003-02-04 | 1436.84 |
| 2003-02-05 | 1438.79 |
| 2003-02-06 | 1441.73 |
| 2003-02-07 | 1451.59 |
| 2003-02-10 | 1438.13 |
| 2003-02-11 | 1433.69 |
| 2003-02-12 | 1443.22 |
| 2003-02-13 | 1448.46 |
| 2003-02-14 | 1460.47 |
| 2003-02-17 | . |
| 2003-02-18 | 1493.28 |
| 2003-02-19 | 1493.51 |
| 2003-02-20 | 1492.06 |
| 2003-02-21 | 1481.37 |
| 2003-02-24 | 1490.14 |
| 2003-02-25 | 1479.16 |
| 2003-02-26 | 1489.87 |
| 2003-02-27 | 1488.96 |
| 2003-02-28 | 1471.38 |
| 2003-03-03 | 1473.94 |
| 2003-03-04 | 1487.07 |
| 2003-03-05 | 1487.25 |
| 2003-03-06 | 1488.70 |
| 2003-03-07 | 1486.84 |
| 2003-03-10 | 1482.87 |
| 2003-03-11 | 1490.84 |
| 2003-03-12 | 1495.90 |
| 2003-03-13 | 1482.88 |
| 2003-03-14 | 1477.23 |
| 2003-03-17 | 1479.20 |
| 2003-03-18 | 1478.38 |
| 2003-03-19 | 1482.42 |
| 2003-03-20 | 1486.31 |
| 2003-03-21 | 1470.47 |
| 2003-03-24 | 1505.45 |
| 2003-03-25 | 1504.72 |
| 2003-03-26 | 1496.40 |
| 2003-03-27 | 1494.66 |
| 2003-03-28 | 1485.55 |
| 2003-03-31 | 1472.19 |
| 2003-04-01 | 1495.15 |
| 2003-04-02 | 1503.40 |
| 2003-04-03 | 1490.61 |
| 2003-04-04 | 1482.02 |
| 2003-04-07 | 1489.47 |
| 2003-04-08 | 1487.29 |
| 2003-04-09 | 1495.94 |
| 2003-04-10 | 1518.45 |
| 2003-04-11 | 1514.68 |
| 2003-04-14 | 1535.18 |
| 2003-04-15 | 1532.19 |
| 2003-04-16 | 1520.44 |
| 2003-04-17 | 1539.51 |
| 2003-04-18 | . |
| 2003-04-21 | 1529.55 |
| 2003-04-22 | 1546.79 |
| 2003-04-23 | 1543.60 |
| 2003-04-24 | 1557.19 |
| 2003-04-25 | 1564.42 |
| 2003-04-28 | 1564.36 |
| 2003-04-29 | 1566.51 |
| 2003-04-30 | 1588.13 |
| 2003-05-01 | 1587.46 |
| 2003-05-02 | 1588.65 |
| 2003-05-05 | 1592.40 |
| 2003-05-06 | 1603.66 |
| 2003-05-07 | 1607.26 |
| 2003-05-08 | 1611.91 |
| 2003-05-09 | 1617.06 |
| 2003-05-12 | 1617.31 |
| 2003-05-13 | 1625.99 |
| 2003-05-14 | 1639.47 |
| 2003-05-15 | 1640.84 |
| 2003-05-16 | 1641.32 |
| 2003-05-19 | 1632.37 |
| 2003-05-20 | 1632.35 |
| 2003-05-21 | 1623.30 |
| 2003-05-22 | 1632.85 |
| 2003-05-23 | 1651.19 |
| 2003-05-26 | . |
| 2003-05-27 | 1620.63 |
| 2003-05-28 | 1602.61 |
| 2003-05-29 | 1598.31 |
| 2003-05-30 | 1564.76 |
| 2003-06-02 | 1543.06 |
| 2003-06-03 | 1558.32 |
| 2003-06-04 | 1551.74 |
| 2003-06-05 | 1555.22 |
| 2003-06-06 | 1534.24 |
| 2003-06-09 | 1532.47 |
| 2003-06-10 | 1555.87 |
| 2003-06-11 | 1549.73 |
| 2003-06-12 | 1546.51 |
| 2003-06-13 | 1556.91 |
| 2003-06-16 | 1574.79 |
| 2003-06-17 | 1563.68 |
| 2003-06-18 | 1549.98 |
| 2003-06-19 | 1544.91 |
| 2003-06-20 | 1541.47 |
| 2003-06-23 | 1558.07 |
| 2003-06-24 | 1545.64 |
| 2003-06-25 | 1541.02 |
| 2003-06-26 | 1523.37 |
| 2003-06-27 | 1509.19 |
| 2003-06-30 | 1483.53 |
| 2003-07-01 | 1509.13 |
| 2003-07-02 | 1506.64 |
| 2003-07-03 | 1518.30 |
| 2003-07-04 | . |
| 2003-07-07 | 1490.99 |
| 2003-07-08 | 1472.31 |
| 2003-07-09 | 1486.68 |
| 2003-07-10 | 1494.63 |
| 2003-07-11 | 1500.77 |
| 2003-07-14 | 1493.88 |
| 2003-07-15 | 1492.74 |
| 2003-07-16 | 1479.30 |
| 2003-07-17 | 1475.12 |
| 2003-07-18 | 1491.99 |
| 2003-07-21 | 1497.40 |
| 2003-07-22 | 1491.69 |
| 2003-07-23 | 1494.46 |
| 2003-07-24 | 1478.17 |
| 2003-07-25 | 1479.10 |
| 2003-07-28 | 1472.98 |
| 2003-07-29 | 1465.77 |
| 2003-07-30 | 1456.20 |
| 2003-07-31 | 1460.32 |
| 2003-08-01 | 1461.55 |
| 2003-08-04 | 1468.25 |
| 2003-08-05 | 1468.00 |
| 2003-08-06 | 1482.29 |
| 2003-08-07 | 1497.57 |
| 2003-08-08 | 1486.20 |
| 2003-08-11 | 1493.32 |
| 2003-08-12 | 1481.72 |
| 2003-08-13 | 1474.16 |
| 2003-08-14 | 1477.48 |
| 2003-08-15 | 1474.64 |
| 2003-08-18 | 1477.31 |
| 2003-08-19 | 1475.62 |
| 2003-08-20 | 1490.81 |
| 2003-08-21 | 1497.70 |
| 2003-08-22 | 1498.21 |
| 2003-08-25 | 1497.61 |
| 2003-08-26 | 1498.29 |
| 2003-08-27 | 1490.59 |
| 2003-08-28 | 1488.30 |
| 2003-08-29 | 1496.30 |
| 2003-09-01 | . |
| 2003-09-02 | 1503.85 |
| 2003-09-03 | 1524.68 |
| 2003-09-04 | 1529.59 |
| 2003-09-05 | 1524.23 |
| 2003-09-08 | 1519.21 |
| 2003-09-09 | 1532.75 |
| 2003-09-10 | 1525.17 |
| 2003-09-11 | 1534.12 |
| 2003-09-12 | 1564.48 |
| 2003-09-15 | 1562.89 |
| 2003-09-16 | 1578.96 |
| 2003-09-17 | 1585.61 |
| 2003-09-18 | 1621.43 |
| 2003-09-19 | 1667.44 |
| 2003-09-22 | 1700.57 |
| 2003-09-23 | 1707.51 |
| 2003-09-24 | 1709.07 |
| 2003-09-25 | 1677.24 |
| 2003-09-26 | 1642.35 |
| 2003-09-29 | 1642.15 |
| 2003-09-30 | 1618.75 |
| 2003-10-01 | 1651.81 |
| 2003-10-02 | 1650.88 |
| 2003-10-03 | 1664.93 |
| 2003-10-06 | 1643.29 |
| 2003-10-07 | 1667.40 |
| 2003-10-08 | 1665.99 |
| 2003-10-09 | 1692.77 |
| 2003-10-10 | 1685.50 |
| 2003-10-13 | 1679.70 |
| 2003-10-14 | 1662.83 |
| 2003-10-15 | 1652.95 |
| 2003-10-16 | 1658.90 |
| 2003-10-17 | 1644.70 |
| 2003-10-20 | 1622.13 |
| 2003-10-21 | 1651.19 |
| 2003-10-22 | 1647.88 |
| 2003-10-23 | 1619.55 |
| 2003-10-24 | 1617.52 |
| 2003-10-27 | 1642.88 |
| 2003-10-28 | 1650.66 |
| 2003-10-29 | 1654.29 |
| 2003-10-30 | 1654.33 |
| 2003-10-31 | 1637.26 |
| 2003-11-03 | 1618.48 |
| 2003-11-04 | 1642.59 |
| 2003-11-05 | 1642.17 |
| 2003-11-06 | 1616.45 |
| 2003-11-07 | 1629.74 |
| 2003-11-10 | 1642.47 |
| 2003-11-11 | 1629.62 |
| 2003-11-12 | 1626.61 |
| 2003-11-13 | 1634.48 |
| 2003-11-14 | 1640.91 |
| 2003-11-17 | 1622.78 |
| 2003-11-18 | 1610.20 |
| 2003-11-19 | 1599.87 |
| 2003-11-20 | 1621.73 |
| 2003-11-21 | 1625.36 |
| 2003-11-24 | 1619.18 |
| 2003-11-25 | 1612.72 |
| 2003-11-26 | 1618.07 |
| 2003-11-27 | . |
| 2003-11-28 | 1615.56 |
| 2003-12-01 | 1627.83 |
| 2003-12-02 | 1631.89 |
| 2003-12-03 | 1644.40 |
| 2003-12-04 | 1646.64 |
| 2003-12-05 | 1647.50 |
| 2003-12-08 | 1665.83 |
| 2003-12-09 | 1681.06 |
| 2003-12-10 | 1672.48 |
| 2003-12-11 | 1683.38 |
| 2003-12-12 | 1704.28 |
| 2003-12-15 | 1713.28 |
| 2003-12-16 | 1702.67 |
| 2003-12-17 | 1693.82 |
| 2003-12-18 | 1692.35 |
| 2003-12-19 | 1692.86 |
| 2003-12-22 | 1702.32 |
| 2003-12-23 | 1703.20 |
| 2003-12-24 | 1696.25 |
| 2003-12-25 | . |
| 2003-12-26 | 1694.95 |
| 2003-12-29 | 1694.23 |
| 2003-12-30 | 1694.85 |
| 2003-12-31 | 1691.14 |
| 2004-01-01 | . |
| 2004-01-02 | 1693.51 |
| 2004-01-05 | 1722.49 |
| 2004-01-06 | 1729.66 |
| 2004-01-07 | 1719.94 |
| 2004-01-08 | 1721.57 |
| 2004-01-09 | 1711.92 |
| 2004-01-12 | 1710.95 |
| 2004-01-13 | 1716.79 |
| 2004-01-14 | 1708.19 |
| 2004-01-15 | 1704.15 |
| 2004-01-16 | 1706.12 |
| 2004-01-19 | . |
| 2004-01-20 | 1691.29 |
| 2004-01-21 | 1698.87 |
| 2004-01-22 | 1723.14 |
| 2004-01-23 | 1737.84 |
| 2004-01-26 | 1744.33 |
| 2004-01-27 | 1745.31 |
| 2004-01-28 | 1755.61 |
| 2004-01-29 | 1754.92 |
| 2004-01-30 | 1759.24 |
| 2004-02-02 | 1768.11 |
| 2004-02-03 | 1770.98 |
| 2004-02-04 | 1754.78 |
| 2004-02-05 | 1760.40 |
| 2004-02-06 | 1753.24 |
| 2004-02-09 | 1732.32 |
| 2004-02-10 | 1751.46 |
| 2004-02-11 | 1751.46 |
| 2004-02-12 | 1767.77 |
| 2004-02-13 | 1759.71 |
| 2004-02-16 | . |
| 2004-02-17 | 1758.12 |
| 2004-02-18 | 1752.95 |
| 2004-02-19 | 1737.87 |
| 2004-02-20 | 1716.61 |
| 2004-02-23 | 1724.98 |
| 2004-02-24 | 1713.21 |
| 2004-02-25 | 1709.89 |
| 2004-02-26 | 1707.18 |
| 2004-02-27 | 1720.94 |
| 2004-03-01 | 1729.44 |
| 2004-03-02 | 1716.49 |
| 2004-03-03 | 1712.42 |
| 2004-03-04 | 1698.42 |
| 2004-03-05 | 1699.25 |
| 2004-03-08 | 1680.24 |
| 2004-03-09 | 1699.08 |
| 2004-03-10 | 1703.17 |
| 2004-03-11 | 1695.23 |
| 2004-03-12 | 1686.56 |
| 2004-03-15 | 1687.32 |
| 2004-03-16 | 1715.02 |
| 2004-03-17 | 1739.14 |
| 2004-03-18 | 1776.93 |
| 2004-03-19 | 1768.27 |
| 2004-03-22 | 1766.58 |
| 2004-03-23 | 1768.93 |
| 2004-03-24 | 1780.19 |
| 2004-03-25 | 1786.10 |
| 2004-03-26 | 1758.77 |
| 2004-03-29 | 1760.71 |
| 2004-03-30 | 1759.44 |
| 2004-03-31 | 1787.65 |
| 2004-04-01 | 1782.23 |
| 2004-04-02 | 1769.62 |
| 2004-04-05 | 1749.71 |
| 2004-04-06 | 1728.58 |
| 2004-04-07 | 1762.41 |
| 2004-04-08 | 1742.44 |
| 2004-04-09 | . |
| 2004-04-12 | 1737.93 |
| 2004-04-13 | 1722.36 |
| 2004-04-14 | 1691.83 |
| 2004-04-15 | 1702.60 |
| 2004-04-16 | 1721.28 |
| 2004-04-19 | 1721.18 |
| 2004-04-20 | 1729.51 |
| 2004-04-21 | 1710.86 |
| 2004-04-22 | 1706.44 |
| 2004-04-23 | 1716.26 |
| 2004-04-26 | 1719.63 |
| 2004-04-27 | 1699.95 |
| 2004-04-28 | 1707.16 |
| 2004-04-29 | 1703.51 |
| 2004-04-30 | 1679.01 |
| 2004-05-03 | 1678.32 |
| 2004-05-04 | 1686.65 |
| 2004-05-05 | 1705.43 |
| 2004-05-06 | 1680.87 |
| 2004-05-07 | 1647.24 |
| 2004-05-10 | 1608.95 |
| 2004-05-11 | 1603.17 |
| 2004-05-12 | 1613.70 |
| 2004-05-13 | 1588.11 |
| 2004-05-14 | 1587.04 |
| 2004-05-17 | 1580.46 |
| 2004-05-18 | 1577.86 |
| 2004-05-19 | 1632.82 |
| 2004-05-20 | 1616.96 |
| 2004-05-21 | 1649.33 |
| 2004-05-24 | 1652.16 |
| 2004-05-25 | 1638.87 |
| 2004-05-26 | 1659.42 |
| 2004-05-27 | 1672.69 |
| 2004-05-28 | 1669.51 |
| 2004-05-31 | . |
| 2004-06-01 | 1689.68 |
| 2004-06-02 | 1687.82 |
| 2004-06-03 | 1662.42 |
| 2004-06-04 | 1665.70 |
| 2004-06-07 | 1699.29 |
| 2004-06-08 | 1703.76 |
| 2004-06-09 | 1705.17 |
| 2004-06-10 | 1704.72 |
| 2004-06-11 | . |
| 2004-06-14 | 1676.47 |
| 2004-06-15 | 1697.85 |
| 2004-06-16 | 1704.15 |
| 2004-06-17 | 1704.28 |
| 2004-06-18 | 1713.02 |
| 2004-06-21 | 1743.67 |
| 2004-06-22 | 1746.32 |
| 2004-06-23 | 1745.72 |
| 2004-06-24 | 1770.83 |
| 2004-06-25 | 1765.33 |
| 2004-06-28 | 1766.01 |
| 2004-06-29 | 1760.99 |
| 2004-06-30 | 1741.18 |
| 2004-07-01 | 1765.46 |
| 2004-07-02 | 1754.91 |
| 2004-07-05 | . |
| 2004-07-06 | 1735.25 |
| 2004-07-07 | 1744.07 |
| 2004-07-08 | 1737.15 |
| 2004-07-09 | 1749.13 |
| 2004-07-12 | 1758.12 |
| 2004-07-13 | 1754.15 |
| 2004-07-14 | 1740.07 |
| 2004-07-15 | 1726.15 |
| 2004-07-16 | 1743.22 |
| 2004-07-19 | 1749.91 |
| 2004-07-20 | 1755.63 |
| 2004-07-21 | 1734.14 |
| 2004-07-22 | 1729.15 |
| 2004-07-23 | 1718.65 |
| 2004-07-26 | 1728.76 |
| 2004-07-27 | 1710.44 |
| 2004-07-28 | 1695.06 |
| 2004-07-29 | 1706.65 |
| 2004-07-30 | 1728.56 |
| 2004-08-02 | 1752.95 |
| 2004-08-03 | 1755.34 |
| 2004-08-04 | 1739.61 |
| 2004-08-05 | 1739.62 |
| 2004-08-06 | 1760.57 |
| 2004-08-09 | 1756.20 |
| 2004-08-10 | 1740.03 |
| 2004-08-11 | 1739.27 |
| 2004-08-12 | 1733.29 |
| 2004-08-13 | 1734.78 |
| 2004-08-16 | 1730.40 |
| 2004-08-17 | 1744.36 |
| 2004-08-18 | 1747.38 |
| 2004-08-19 | 1754.33 |
| 2004-08-20 | 1759.50 |
| 2004-08-23 | 1754.40 |
| 2004-08-24 | 1747.00 |
| 2004-08-25 | 1749.60 |
| 2004-08-26 | 1755.97 |
| 2004-08-27 | 1758.31 |
| 2004-08-30 | 1752.35 |
| 2004-08-31 | 1767.60 |
| 2004-09-01 | 1776.08 |
| 2004-09-02 | 1775.21 |
| 2004-09-03 | 1752.29 |
| 2004-09-06 | . |
| 2004-09-07 | 1772.20 |
| 2004-09-08 | 1773.36 |
| 2004-09-09 | 1756.71 |
| 2004-09-10 | 1759.30 |
| 2004-09-13 | 1750.70 |
| 2004-09-14 | 1759.36 |
| 2004-09-15 | 1749.09 |
| 2004-09-16 | 1759.72 |
| 2004-09-17 | 1752.30 |
| 2004-09-20 | 1755.64 |
| 2004-09-21 | 1747.00 |
| 2004-09-22 | 1741.05 |
| 2004-09-23 | 1745.86 |
| 2004-09-24 | 1736.94 |
| 2004-09-27 | 1689.04 |
| 2004-09-28 | 1683.08 |
| 2004-09-29 | 1686.89 |
| 2004-09-30 | 1698.94 |
| 2004-10-01 | 1705.25 |
| 2004-10-04 | 1706.72 |
| 2004-10-05 | 1722.73 |
| 2004-10-06 | 1710.71 |
| 2004-10-07 | 1691.57 |
| 2004-10-08 | 1723.53 |
| 2004-10-11 | 1731.81 |
| 2004-10-12 | 1711.86 |
| 2004-10-13 | 1709.82 |
| 2004-10-14 | 1708.65 |
| 2004-10-15 | 1711.75 |
| 2004-10-18 | 1716.45 |
| 2004-10-19 | 1743.37 |
| 2004-10-20 | 1736.53 |
| 2004-10-21 | 1756.38 |
| 2004-10-22 | 1756.80 |
| 2004-10-25 | 1759.68 |
| 2004-10-26 | 1762.20 |
| 2004-10-27 | 1761.44 |
| 2004-10-28 | 1762.04 |
| 2004-10-29 | 1775.49 |
| 2004-11-01 | 1774.08 |
| 2004-11-02 | 1792.31 |
| 2004-11-03 | 1793.83 |
| 2004-11-04 | 1796.10 |
| 2004-11-05 | 1813.93 |
| 2004-11-08 | 1815.02 |
| 2004-11-09 | 1804.91 |
| 2004-11-10 | 1788.86 |
| 2004-11-11 | 1779.12 |
| 2004-11-12 | 1809.24 |
| 2004-11-15 | 1822.17 |
| 2004-11-16 | 1811.39 |
| 2004-11-17 | 1827.75 |
| 2004-11-18 | 1826.61 |
| 2004-11-19 | 1850.42 |
| 2004-11-22 | 1832.80 |
| 2004-11-23 | 1827.14 |
| 2004-11-24 | 1845.91 |
| 2004-11-25 | . |
| 2004-11-26 | 1853.22 |
| 2004-11-29 | 1863.50 |
| 2004-11-30 | 1867.22 |
| 2004-12-01 | 1845.63 |
| 2004-12-02 | 1867.34 |
| 2004-12-03 | 1882.68 |
| 2004-12-06 | 1874.04 |
| 2004-12-07 | 1856.28 |
| 2004-12-08 | 1830.04 |
| 2004-12-09 | 1823.28 |
| 2004-12-10 | 1811.26 |
| 2004-12-13 | 1845.73 |
| 2004-12-14 | 1839.60 |
| 2004-12-15 | 1871.15 |
| 2004-12-16 | 1861.17 |
| 2004-12-17 | 1870.08 |
| 2004-12-20 | 1875.65 |
| 2004-12-21 | 1875.56 |
| 2004-12-22 | 1877.80 |
| 2004-12-23 | 1886.32 |
| 2004-12-24 | . |
| 2004-12-27 | 1895.84 |
| 2004-12-28 | 1893.31 |
| 2004-12-29 | 1870.66 |
| 2004-12-30 | 1906.27 |
| 2004-12-31 | 1916.79 |
| 2005-01-03 | 1909.24 |
| 2005-01-04 | 1883.80 |
| 2005-01-05 | 1888.34 |
| 2005-01-06 | 1870.12 |
| 2005-01-07 | 1873.35 |
| 2005-01-10 | 1880.08 |
| 2005-01-11 | 1893.51 |
| 2005-01-12 | 1913.68 |
| 2005-01-13 | 1909.06 |
| 2005-01-14 | 1906.94 |
| 2005-01-17 | . |
| 2005-01-18 | 1891.07 |
| 2005-01-19 | 1894.21 |
| 2005-01-20 | 1871.97 |
| 2005-01-21 | 1872.66 |
| 2005-01-24 | 1897.32 |
| 2005-01-25 | 1875.97 |
| 2005-01-26 | 1900.76 |
| 2005-01-27 | 1878.56 |
#2005-01-28|1875.94
#2005-01-31|1881.01
#2005-02-01|1871.08
#2005-02-02|1883.46
#2005-02-03|1861.47
#2005-02-04|1878.56
#2005-02-07|1874.70
#2005-02-08|1853.50
#2005-02-09|1853.24
#2005-02-10|1861.04
#2005-02-11|1859.45
#2005-02-14|1858.67
#2005-02-15|1876.96
#2005-02-16|1864.39
#2005-02-17|1867.03
#2005-02-18|1866.54
#2005-02-21| .
#2005-02-22|1894.85
#2005-02-23|1879.36
#2005-02-24|1876.31
#2005-02-25|1892.32
#2005-02-28|1929.19
#2005-03-01|1930.59
#2005-03-02|1926.62
#2005-03-03|1931.74
#2005-03-04|1951.99
#2005-03-07|1949.40
#2005-03-08|1961.75
#2005-03-09|1971.60
#2005-03-10|1962.06
#2005-03-11|1966.86
#2005-03-14|1945.46
#2005-03-15|1951.87
#2005-03-16|1966.00
#2005-03-17|1948.58
#2005-03-18|1954.17
#2005-03-21|1951.01
#2005-03-22|1955.91
#2005-03-23|1937.30
#2005-03-24|1929.14
#2005-03-25| .
#2005-03-28|1924.80
#2005-03-29|1889.22
#2005-03-30|1899.59
#2005-03-31|1925.36
#2005-04-01|1900.89
#2005-04-04|1885.60
#2005-04-05|1877.89
#2005-04-06|1875.13
#2005-04-07|1882.77
#2005-04-08|1880.77
#2005-04-11|1886.95
#2005-04-12|1870.27
#2005-04-13|1879.36
#2005-04-14|1861.35
#2005-04-15|1878.58
#2005-04-18|1843.62
#2005-04-19|1860.60
#2005-04-20|1872.92
#2005-04-21|1857.00
#2005-04-22|1872.07
#2005-04-25|1888.85
#2005-04-26|1889.41
#2005-04-27|1903.03
#2005-04-28|1907.85
#2005-04-29|1927.13
#2005-05-02|1929.88
#2005-05-03|1929.60
#2005-05-04|1945.61
#2005-05-05|1942.63
#2005-05-06|1965.78
#2005-05-09|1944.27
#2005-05-10|1949.96
#2005-05-11|1946.95
#2005-05-12|1927.10
#2005-05-13|1912.71
#2005-05-16|1903.33
#2005-05-17|1890.88
#2005-05-18|1880.66
#2005-05-19|1881.11
#2005-05-20|1878.30
#2005-05-23|1893.27
#2005-05-24|1887.32
#2005-05-25|1882.06
#2005-05-26|1888.14
#2005-05-27|1890.83
#2005-05-30| .
#2005-05-31|1904.79
#2005-06-01|1902.05
#2005-06-02|1905.50
#2005-06-03|1912.86
#2005-06-06|1921.75
#2005-06-07|1929.36
#2005-06-08|1939.25
#2005-06-09|1913.63
#2005-06-10|1913.35
#2005-06-13|1896.44
#2005-06-14|1899.20
#2005-06-15|1903.44
#2005-06-16|1901.36
#2005-06-17|1913.56
#2005-06-20|1905.42
#2005-06-21|1926.75
#2005-06-22|1928.82
#2005-06-23|1939.21
#2005-06-24|1939.38
#2005-06-27|1930.24
#2005-06-28|1934.41
#2005-06-29|1941.44
#2005-06-30|1937.47
#2005-07-01|1922.58
#2005-07-04| .
#2005-07-05|1927.18
#2005-07-06|1922.35
#2005-07-07|1917.59
#2005-07-08|1915.45
#2005-07-11|1930.64
#2005-07-12|1949.37
#2005-07-13|1929.92
#2005-07-14|1929.52
#2005-07-15|1931.22
#2005-07-18|1939.86
#2005-07-19|1924.01
#2005-07-20|1928.98
#2005-07-21|1976.22
#2005-07-22|1961.94
#2005-07-25|1959.96
#2005-07-26|1955.25
#2005-07-27|1961.26
#2005-07-28|1958.35
#2005-07-29|1965.88
#2005-08-01|1974.32
#2005-08-02|1995.03
#2005-08-03|1987.19
#2005-08-04|1961.53
#2005-08-05|1918.67
#2005-08-08|1933.03
#2005-08-09|1952.39
#2005-08-10|1991.64
#2005-08-11|1986.90
#2005-08-12|1978.80
#2005-08-15|1983.29
#2005-08-16|1993.81
#2005-08-17|1986.50
#2005-08-18|1965.59
#2005-08-19|1951.63
#2005-08-22|1979.92
#2005-08-23|1978.46
#2005-08-24|1970.86
#2005-08-25|1984.54
#2005-08-26|2009.76
#2005-08-29|1980.25
#2005-08-30|1970.19
#2005-08-31|1986.27
#2005-09-01|2007.15
#2005-09-02|2020.82
#2005-09-05| .
#2005-09-06|2029.19
#2005-09-07|2021.90
#2005-09-08|2013.72
#2005-09-09|2037.22
#2005-09-12|2037.94
#2005-09-13|2027.94
#2005-09-14|2048.45
#2005-09-15|2057.20
#2005-09-16|2045.35
#2005-09-19|2046.63
#2005-09-20|2085.09
#2005-09-21|2085.49
#2005-09-22|2094.90
#2005-09-23|2083.13
#2005-09-26|2108.66
#2005-09-27|2053.06
#2005-09-28|2082.87
#2005-09-29|2103.26
#2005-09-30|2064.12
#2005-10-03|2013.54
#2005-10-04|2017.99
#2005-10-05|2006.47
#2005-10-06|1974.55
#2005-10-07|1971.17
#2005-10-10|1963.24
#2005-10-11|1992.51
#2005-10-12|2004.43
#2005-10-13|1995.24
#2005-10-14|2007.18
#2005-10-17|1992.33
#2005-10-18|1966.74
#2005-10-19|1987.42
#2005-10-20|2006.22
#2005-10-21|2003.12
#2005-10-24|1996.75
#2005-10-25|2021.79
#2005-10-26|2014.70
#2005-10-27|2038.15
#2005-10-28|2002.22
#2005-10-31|2020.90
#2005-11-01|2028.28
#2005-11-02|2010.89
#2005-11-03|2005.74
#2005-11-04|1978.41
#2005-11-07|1967.19
#2005-11-08|1982.16
#2005-11-09|1982.10
#2005-11-10|1972.28
#2005-11-11|1979.15
#2005-11-14|1967.04
#2005-11-15|1961.03
#2005-11-16|1953.06
#2005-11-17|1968.39
#2005-11-18|1969.68
#2005-11-21|1977.70
#2005-11-22|1973.83
#2005-11-23|1982.64
#2005-11-24| .
#2005-11-25|1962.36
#2005-11-28|1972.22
#2005-11-29|1966.90
#2005-11-30|1957.65
#2005-12-01|1956.60
#2005-12-02|1963.38
#2005-12-05|1943.31
#2005-12-06|1947.58
#2005-12-07|1958.24
#2005-12-08|1961.30
#2005-12-09|1948.46
#2005-12-12|1966.35
#2005-12-13|1975.10
#2005-12-14|2007.90
#2005-12-15|2004.05
#2005-12-16|2015.04
#2005-12-19|2022.83
#2005-12-20|2022.33
#2005-12-21|2028.30
#2005-12-22|2036.42
#2005-12-23|2041.93
#2005-12-26| .
#2005-12-27|2009.69
#2005-12-28|2017.52
#2005-12-29|2015.11
#2005-12-30|2006.28
#2006-01-02| .
#2006-01-03|2030.10
#2006-01-04|2041.62
#2006-01-05|2071.37
#2006-01-06|2097.16
#2006-01-09|2103.03
#2006-01-10|2083.55
#2006-01-11|2096.45
#2006-01-12|2110.12
#2006-01-13|2097.62
#2006-01-16| .
#2006-01-17|2064.31
#2006-01-18|2035.75
#2006-01-19|2064.02
#2006-01-20|2092.90
#2006-01-23|2108.14
#2006-01-24|2104.24
#2006-01-25|2070.93
#2006-01-26|2075.47
#2006-01-27|2079.49
#2006-01-30|2076.76
#2006-01-31|2106.98
#2006-02-01|2057.45
#2006-02-02|2072.11
#2006-02-03|2024.89
#2006-02-06|2030.33
#2006-02-07|2067.21
#2006-02-08|2025.78
#2006-02-09|2053.98
#2006-02-10|2056.05
#2006-02-13|2045.32
#2006-02-14|2060.36
#2006-02-15|2055.89
#2006-02-16|2066.16
#2006-02-17|2054.25
#2006-02-20| .
#2006-02-21|2071.38
#2006-02-22|2079.69
#2006-02-23|2117.83
#2006-02-24|2127.15
#2006-02-27|2186.07
#2006-02-28|2214.48
#2006-03-01|2211.49
#2006-03-02|2245.37
#2006-03-03|2252.33
#2006-03-06|2205.75
#2006-03-07|2168.76
#2006-03-08|2174.74
#2006-03-09|2198.70
#2006-03-10|2126.33
#2006-03-13|2127.85
#2006-03-14|2163.05
#2006-03-15|2175.47
#2006-03-16|2163.77
#2006-03-17|2194.66
#2006-03-20|2205.46
#2006-03-21|2191.14
#2006-03-22|2191.46
#2006-03-23|2150.85
#2006-03-24|2150.95
#2006-03-27|2174.28
#2006-03-28|2148.70
#2006-03-29|2107.66
#2006-03-30|2103.24
#2006-03-31|2076.68
#2006-04-03|2108.96
#2006-04-04|2118.78
#2006-04-05|2130.50
#2006-04-06|2160.41
#2006-04-07|2145.21
#2006-04-10|2127.50
#2006-04-11|2119.58
#2006-04-12|2098.18
#2006-04-13|2114.72
#2006-04-14| .
#2006-04-17|2101.89
#2006-04-18|2124.15
#2006-04-19|2099.90
#2006-04-20|2098.34
#2006-04-21|2109.89
#2006-04-24|2115.89
#2006-04-25|2182.29
#2006-04-26|2192.72
#2006-04-27|2223.30
#2006-04-28|2184.65
#2006-05-01|2271.77
#2006-05-02|2278.96
#2006-05-03|2270.53
#2006-05-04|2272.23
#2006-05-05|2296.40
#2006-05-08|2334.57
#2006-05-09|2357.42
#2006-05-10|2332.82
#2006-05-11|2325.15
#2006-05-12|2300.66
#2006-05-15|2311.25
#2006-05-16|2309.44
#2006-05-17|2323.76
#2006-05-18|2274.78
#2006-05-19|2231.52
#2006-05-22|2232.11
#2006-05-23|2224.63
#2006-05-24|2222.10
#2006-05-25|2231.78
#2006-05-26|2244.53
#2006-05-29| .
#2006-05-30|2262.43
#2006-05-31|2249.20
#2006-06-01|2243.41
#2006-06-02|2284.97
#2006-06-05|2245.59
#2006-06-06|2207.02
#2006-06-07|2179.37
#2006-06-08|2056.27
#2006-06-09|2089.64
#2006-06-12|2055.99
#2006-06-13|2011.03
#2006-06-14|2052.38
#2006-06-15|2041.45
#2006-06-16|2098.50
#2006-06-19|2086.85
#2006-06-20|2094.43
#2006-06-21|2099.88
#2006-06-22|2125.70
#2006-06-23|2099.45
#2006-06-26|2089.29
#2006-06-27|2117.94
#2006-06-28|2106.02
#2006-06-29|2129.62
#2006-06-30|2201.10
#2006-07-03|2169.11
#2006-07-04| .
#2006-07-05|2149.35
#2006-07-06|2158.47
#2006-07-07|2197.17
#2006-07-10|2225.21
#2006-07-11|2206.86
#2006-07-12|2150.33
#2006-07-13|2149.83
#2006-07-14|2104.75
#2006-07-17|2090.38
#2006-07-18|2064.93
#2006-07-19|2064.55
#2006-07-20|2116.47
#2006-07-21|2091.92
#2006-07-24|2110.14
#2006-07-25|2130.16
#2006-07-26|2114.06
#2006-07-27|2148.80
#2006-07-28|2162.69
#2006-07-31|2164.59
#2006-08-01|2159.61
#2006-08-02|2183.90
#2006-08-03|2163.94
#2006-08-04|2179.66
#2006-08-07|2136.13
#2006-08-08|2161.00
#2006-08-09|2179.94
#2006-08-10|2183.18
#2006-08-11|2177.02
#2006-08-14|2187.06
#2006-08-15|2204.54
#2006-08-16|2233.30
#2006-08-17|2216.51
#2006-08-18|2244.04
#2006-08-21|2230.48
#2006-08-22|2236.06
#2006-08-23|2219.41
#2006-08-24|2221.21
#2006-08-25|2222.28
#2006-08-28|2213.70
#2006-08-29|2242.87
#2006-08-30|2251.15
#2006-08-31|2284.59
#2006-09-01|2267.84
#2006-09-04| .
#2006-09-05|2324.73
#2006-09-06|2288.24
#2006-09-07|2255.81
#2006-09-08|2267.26
#2006-09-11|2227.88
#2006-09-12|2246.82
#2006-09-13|2261.53
#2006-09-14|2289.47
#2006-09-15|2278.92
#2006-09-18|2270.81
#2006-09-19|2264.32
#2006-09-20|2257.93
#2006-09-21|2263.66
#2006-09-22|2239.62
#2006-09-25|2219.26
#2006-09-26|2188.06
#2006-09-27|2228.07
#2006-09-28|2249.07
#2006-09-29|2230.83
#2006-10-02|2263.24
#2006-10-03|2255.71
#2006-10-04|2261.18
#2006-10-05|2298.32
#2006-10-06|2259.21
#2006-10-09|2256.18
#2006-10-10|2250.99
#2006-10-11|2243.69
#2006-10-12|2245.89
#2006-10-13|2250.63
#2006-10-16|2287.16
#2006-10-17|2304.58
#2006-10-18|2281.74
#2006-10-19|2289.37
#2006-10-20|2298.28
#2006-10-23|2290.82
#2006-10-24|2282.94
#2006-10-25|2280.67
#2006-10-26|2285.18
#2006-10-27|2278.15
#2006-10-30|2275.32
#2006-10-31|2275.05
#2006-11-01|2286.47
#2006-11-02|2286.34
#2006-11-03|2267.75
#2006-11-06|2258.03
#2006-11-07|2290.94
#2006-11-08|2281.90
#2006-11-09|2290.74
#2006-11-10|2324.55
#2006-11-13|2330.69
#2006-11-14|2335.52
#2006-11-15|2303.26
#2006-11-16|2284.17
#2006-11-17|2303.74
#2006-11-20|2272.14
#2006-11-21|2293.06
#2006-11-22|2320.20
#2006-11-23| .
#2006-11-24|2317.14
#2006-11-27|2338.49
#2006-11-28|2332.31
#2006-11-29|2362.78
#2006-11-30|2397.37
#2006-12-01|2408.54
#2006-12-04|2417.02
#2006-12-05|2467.45
#2006-12-06|2518.11
#2006-12-07|2494.56
#2006-12-08|2466.63
#2006-12-11|2454.18
#2006-12-12|2468.11
#2006-12-13|2452.14
#2006-12-14|2459.73
#2006-12-15|2450.64
#2006-12-18|2481.93
#2006-12-19|2482.50
#2006-12-20|2513.84
#2006-12-21|2537.91
#2006-12-22|2536.23
#2006-12-25| .
#2006-12-26|2513.76
#2006-12-27|2493.30
#2006-12-28|2488.51
#2006-12-29|2491.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2487.37
#2007-01-04|2551.53
#2007-01-05|2507.25
#2007-01-08|2510.21
#2007-01-09|2512.13
#2007-01-10|2455.87
#2007-01-11|2420.64
#2007-01-12|2470.31
#2007-01-15| .
#2007-01-16|2467.44
#2007-01-17|2449.26
#2007-01-18|2433.91
#2007-01-19|2421.52
#2007-01-22|2441.72
#2007-01-23|2438.29
#2007-01-24|2503.46
#2007-01-25|2505.91
#2007-01-26|2569.07
#2007-01-29|2621.69
#2007-01-30|2613.28
#2007-01-31|2585.72
#2007-02-01|2654.60
#2007-02-02|2724.08
#2007-02-05|2705.97
#2007-02-06|2829.17
#2007-02-07|2848.89
#2007-02-08|2750.03
#2007-02-09|2783.40
#2007-02-12|2780.89
#2007-02-13|2793.22
#2007-02-14|2776.70
#2007-02-15|2769.17
#2007-02-16|2734.49
#2007-02-19| .
#2007-02-20|2711.12
#2007-02-21|2652.41
#2007-02-22|2594.77
#2007-02-23|2649.46
#2007-02-26|2703.25
#2007-02-27|2794.82
#2007-02-28|2703.01
#2007-03-01|2712.20
#2007-03-02|2698.90
#2007-03-05|2658.26
#2007-03-06|2702.39
#2007-03-07|2713.32
#2007-03-08|2786.22
#2007-03-09|2757.38
#2007-03-12|2788.00
#2007-03-13|2801.66
#2007-03-14|2718.47
#2007-03-15|2747.67
#2007-03-16|2753.88
#2007-03-19|2753.22
#2007-03-20|2784.61
#2007-03-21|2772.68
#2007-03-22|2833.76
#2007-03-23|2869.38
#2007-03-26|2806.78
#2007-03-27|2747.50
#2007-03-28|2730.09
#2007-03-29|2729.68
#2007-03-30|2646.51
#2007-04-02|2590.75
#2007-04-03|2603.67
#2007-04-04|2647.55
#2007-04-05|2607.61
#2007-04-06| .
#2007-04-09|2620.59
#2007-04-10|2629.42
#2007-04-11|2648.73
#2007-04-12|2622.34
#2007-04-13|2587.93
#2007-04-16|2633.66
#2007-04-17|2621.77
#2007-04-18|2677.67
#2007-04-19|2627.78
#2007-04-20|2612.37
#2007-04-23|2620.55
#2007-04-24|2645.16
#2007-04-25|2623.85
#2007-04-26|2588.63
#2007-04-27|2556.30
#2007-04-30|2555.33
#2007-05-01|2502.63
#2007-05-02|2491.81
#2007-05-03|2487.25
#2007-05-04|2489.53
#2007-05-07|2516.53
#2007-05-08|2481.97
#2007-05-09|2452.89
#2007-05-10|2438.41
#2007-05-11|2430.28
#2007-05-14|2472.89
#2007-05-15|2467.85
#2007-05-16|2478.25
#2007-05-17|2433.12
#2007-05-18|2408.56
#2007-05-21|2429.78
#2007-05-22|2429.88
#2007-05-23|2421.45
#2007-05-24|2403.23
#2007-05-25|2361.34
#2007-05-28| .
#2007-05-29|2401.98
#2007-05-30|2420.76
#2007-05-31|2436.49
#2007-06-01|2447.77
#2007-06-04|2445.90
#2007-06-05|2449.37
#2007-06-06|2461.79
#2007-06-07|2424.23
#2007-06-08|2373.38
#2007-06-11|2368.98
#2007-06-12|2328.86
#2007-06-13|2301.98
#2007-06-14|2289.34
#2007-06-15|2279.66
#2007-06-18|2302.62
#2007-06-19|2272.10
#2007-06-20|2301.07
#2007-06-21|2301.06
#2007-06-22|2263.08
#2007-06-25|2266.61
#2007-06-26|2309.68
#2007-06-27|2281.84
#2007-06-28|2271.99
#2007-06-29|2321.56
#2007-07-02|2334.43
#2007-07-03|2357.48
#2007-07-04| .
#2007-07-05|2366.74
#2007-07-06|2310.45
#2007-07-09|2300.86
#2007-07-10|2298.52
#2007-07-11|2275.47
#2007-07-12|2256.54
#2007-07-13|2275.60
#2007-07-16|2278.77
#2007-07-17|2266.11
#2007-07-18|2224.19
#2007-07-19|2186.55
#2007-07-20|2196.35
#2007-07-23|2133.38
#2007-07-24|2199.33
#2007-07-25|2180.77
#2007-07-26|2166.86
#2007-07-27|2145.12
#2007-07-30|2125.17
#2007-07-31|2114.36
#2007-08-01|2163.13
#2007-08-02|2157.56
#2007-08-03|2155.33
#2007-08-06|2193.30
#2007-08-07|2152.08
#2007-08-08|2151.83
#2007-08-09|2252.68
#2007-08-10|2275.35
#2007-08-13|2249.78
#2007-08-14|2210.11
#2007-08-15|2192.41
#2007-08-16|2275.95
#2007-08-17|2247.26
#2007-08-20|2235.39
#2007-08-21|2245.90
#2007-08-22|2229.93
#2007-08-23|2238.18
#2007-08-24|2238.77
#2007-08-27|2250.01
#2007-08-28|2256.39
#2007-08-29|2221.95
#2007-08-30|2230.87
#2007-08-31|2231.81
#2007-09-03| .
#2007-09-04|2220.50
#2007-09-05|2201.57
#2007-09-06|2209.03
#2007-09-07|2238.32
#2007-09-10|2242.57
#2007-09-11|2211.95
#2007-09-12|2224.59
#2007-09-13|2178.06
#2007-09-14|2180.89
#2007-09-17|2181.84
#2007-09-18|2145.75
#2007-09-19|2174.10
#2007-09-20|2158.66
#2007-09-21|2137.75
#2007-09-24|2145.93
#2007-09-25|2161.91
#2007-09-26|2125.12
#2007-09-27|2139.67
#2007-09-28|2156.20
#2007-10-01|2157.79
#2007-10-02|2168.20
#2007-10-03|2165.41
#2007-10-04|2168.44
#2007-10-05|2159.59
#2007-10-08|2143.42
#2007-10-09|2159.80
#2007-10-10|2145.07
#2007-10-11|2129.43
#2007-10-12|2120.26
#2007-10-15|2103.41
#2007-10-16|2083.78
#2007-10-17|2050.33
#2007-10-18|2086.08
#2007-10-19|2068.96
#2007-10-22|2088.53
#2007-10-23|2077.00
#2007-10-24|2082.80
#2007-10-25|2063.75
#2007-10-26|2070.14
#2007-10-29|2102.59
#2007-10-30|2107.80
#2007-10-31|2139.34
#2007-11-01|2184.73
#2007-11-02|2197.56
#2007-11-05|2222.17
#2007-11-06|2234.28
#2007-11-07|2239.04
#2007-11-08|2189.33
#2007-11-09|2197.38
#2007-11-12|2182.19
#2007-11-13|2132.62
#2007-11-14|2150.04
#2007-11-15|2191.26
#2007-11-16|2188.88
#2007-11-19|2186.81
#2007-11-20|2209.12
#2007-11-21|2254.41
#2007-11-22| .
#2007-11-23|2270.89
#2007-11-26|2310.60
#2007-11-27|2334.35
#2007-11-28|2328.10
#2007-11-29|2346.90
#2007-11-30|2326.62
#2007-12-03|2350.27
#2007-12-04|2384.72
#2007-12-05|2390.81
#2007-12-06|2391.74
#2007-12-07|2394.89
#2007-12-10|2384.57
#2007-12-11|2389.43
#2007-12-12|2342.72
#2007-12-13|2281.55
#2007-12-14|2247.38
#2007-12-17|2255.55
#2007-12-18|2253.74
#2007-12-19|2242.53
#2007-12-20|2236.11
#2007-12-21|2195.41
#2007-12-24|2186.39
#2007-12-25| .
#2007-12-26|2179.12
#2007-12-27|2164.87
#2007-12-28|2162.20
#2007-12-31|2189.30
#2008-01-01| .
#2008-01-02|2228.39
#2008-01-03|2233.28
#2008-01-04|2158.15
#2008-01-07|2131.29
#2008-01-08|2115.16
#2008-01-09|2161.13
#2008-01-10|2137.08
#2008-01-11|2140.39
#2008-01-14|2160.41
#2008-01-15|2182.74
#2008-01-16|2239.22
#2008-01-17|2281.75
#2008-01-18|2274.80
#2008-01-21| .
#2008-01-22|2183.28
#2008-01-23|2198.94
#2008-01-24|2174.65
#2008-01-25|2234.97
#2008-01-28|2226.84
#2008-01-29|2260.23
#2008-01-30|2181.07
#2008-01-31|2229.21
#2008-02-01|2208.77
#2008-02-04|2226.83
#2008-02-05|2246.67
#2008-02-06|2175.59
#2008-02-07|2226.35
#2008-02-08|2220.64
#2008-02-11|2235.10
#2008-02-12|2259.41
#2008-02-13|2238.94
#2008-02-14|2294.49
#2008-02-15|2302.49
#2008-02-18| .
#2008-02-19|2232.68
#2008-02-20|2164.75
#2008-02-21|2199.76
#2008-02-22|2193.99
#2008-02-25|2181.82
#2008-02-26|2139.67
#2008-02-27|2179.30
#2008-02-28|2179.71
#2008-02-29|2222.33
#2008-03-03|2202.39
#2008-03-04|2192.03
#2008-03-05|2162.49
#2008-03-06|2185.02
#2008-03-07|2175.52
#2008-03-10|2261.18
#2008-03-11|2236.00
#2008-03-12|2235.50
#2008-03-13|2235.54
#2008-03-14|2222.02
#2008-03-17|2218.21
#2008-03-18|2233.30
#2008-03-19|2206.44
#2008-03-20|2219.06
#2008-03-21| .
#2008-03-24|2235.66
#2008-03-25|2255.43
#2008-03-26|2246.92
#2008-03-27|2260.20
#2008-03-28|2295.51
#2008-03-31|2237.76
#2008-04-01|2260.96
#2008-04-02|2279.48
#2008-04-03|2307.99
#2008-04-04|2339.77
#2008-04-07|2281.82
#2008-04-08|2262.00
#2008-04-09|2247.95
#2008-04-10|2259.42
#2008-04-11|2265.72
#2008-04-14|2240.60
#2008-04-15|2217.44
#2008-04-16|2215.00
#2008-04-17|2192.91
#2008-04-18|2163.97
#2008-04-21|2192.86
#2008-04-22|2199.73
#2008-04-23|2167.35
#2008-04-24|2142.11
#2008-04-25|2159.46
#2008-04-28|2135.94
#2008-04-29|2159.08
#2008-04-30|2113.62
#2008-05-01|2086.04
#2008-05-02|2098.20
#2008-05-05|2101.00
#2008-05-06|2115.88
#2008-05-07|2130.90
#2008-05-08|2125.06
#2008-05-09|2121.91
#2008-05-12|2090.30
#2008-05-13|2084.79
#2008-05-14|2072.75
#2008-05-15|2097.69
#2008-05-16|2096.05
#2008-05-19|2096.15
#2008-05-20|2112.74
#2008-05-21|2076.29
#2008-05-22|2067.64
#2008-05-23|2074.00
#2008-05-26| .
#2008-05-27|2031.62
#2008-05-28|1993.69
#2008-05-29|1989.31
#2008-05-30|2047.17
#2008-06-02|2063.00
#2008-06-03|2024.84
#2008-06-04|2067.73
#2008-06-05|2069.67
#2008-06-06|2074.70
#2008-06-09|2039.12
#2008-06-10|2012.94
#2008-06-11|2020.97
#2008-06-12|1979.45
#2008-06-13|1972.09
#2008-06-16|1967.06
#2008-06-17|2005.71
#2008-06-18|2023.49
#2008-06-19|1987.31
#2008-06-20|1964.61
#2008-06-23|1972.94
#2008-06-24|1977.76
#2008-06-25|1983.23
#2008-06-26|1999.68
#2008-06-27|2058.71
#2008-06-30|2125.79
#2008-07-01|2177.23
#2008-07-02|2167.46
#2008-07-03|2120.78
#2008-07-04| .
#2008-07-07|2109.61
#2008-07-08|2134.42
#2008-07-09|2124.97
#2008-07-10|2135.30
#2008-07-11|2154.51
#2008-07-14|2099.09
#2008-07-15|2113.14
#2008-07-16|2095.81
#2008-07-17|2065.09
#2008-07-18|2025.26
#2008-07-21|2022.99
#2008-07-22|2061.85
#2008-07-23|2018.53
#2008-07-24|2079.17
#2008-07-25|2071.44
#2008-07-28|2087.57
#2008-07-29|2052.46
#2008-07-30|2081.02
#2008-07-31|2162.96
#2008-08-01|2180.58
#2008-08-04|2230.54
#2008-08-05|2236.58
#2008-08-06|2201.34
#2008-08-07|2161.98
#2008-08-08|2139.36
#2008-08-11|2175.73
#2008-08-12|2193.20
#2008-08-13|2205.42
#2008-08-14|2187.74
#2008-08-15|2151.49
#2008-08-18|2149.56
#2008-08-19|2158.86
#2008-08-20|2130.60
#2008-08-21|2164.36
#2008-08-22|2131.93
#2008-08-25|2159.11
#2008-08-26|2144.34
#2008-08-27|2173.74
#2008-08-28|2178.76
#2008-08-29|2244.73
#2008-09-01| .
#2008-09-02|2203.21
#2008-09-03|2301.41
#2008-09-04|2280.85
#2008-09-05|2288.35
#2008-09-08|2221.23
#2008-09-09|2193.22
#2008-09-10|2205.74
#2008-09-11|2192.19
#2008-09-12|2143.67
#2008-09-15|2164.05
#2008-09-16|2172.18
#2008-09-17|2168.00
#2008-09-18|2123.55
#2008-09-19|2078.04
#2008-09-22|2058.97
#2008-09-23|2079.42
#2008-09-24|2091.44
#2008-09-25|2071.58
#2008-09-26|2099.25
#2008-09-29|2114.20
#2008-09-30|2038.43
#2008-10-01|2118.13
#2008-10-02|2166.11
#2008-10-03|2069.23
#2008-10-06|2114.54
#2008-10-07|2004.90
#2008-10-08|2030.00
#2008-10-09|1963.49
#2008-10-10|1794.76
#2008-10-13|1776.33
#2008-10-14|1916.55
#2008-10-15|1987.31
#2008-10-16|1931.93
#2008-10-17|2067.71
#2008-10-20|2155.64
#2008-10-21|2230.21
#2008-10-22|2163.79
#2008-10-23|2259.20
#2008-10-24|2337.73
#2008-10-27|2244.54
#2008-10-28|2305.74
#2008-10-29|2307.43
#2008-10-30|2350.00
#2008-10-31|2252.11
#2008-11-03|2238.57
#2008-11-04|2293.79
#2008-11-05|2340.05
#2008-11-06|2324.50
#2008-11-07|2286.79
#2008-11-10|2321.49
#2008-11-11|2324.77
#2008-11-12|2348.26
#2008-11-13|2326.07
#2008-11-14|2321.68
#2008-11-17|2354.81
#2008-11-18|2365.45
#2008-11-19|2421.94
#2008-11-20|2483.35
#2008-11-21|2491.85
#2008-11-24|2454.49
#2008-11-25|2539.65
#2008-11-26|2512.15
#2008-11-27| .
#2008-11-28|2391.40
#2008-12-01|2458.77
#2008-12-02|2477.39
#2008-12-03|2562.23
#2008-12-04|2601.16
#2008-12-05|2604.52
#2008-12-08|2604.98
#2008-12-09|2602.96
#2008-12-10|2557.96
#2008-12-11|2585.30
#2008-12-12|2589.70
#2008-12-15|2613.66
#2008-12-16|2562.98
#2008-12-17|2697.40
#2008-12-18|2616.05
#2008-12-19|2606.34
#2008-12-22|2611.65
#2008-12-23|2606.32
#2008-12-24|2610.59
#2008-12-25| .
#2008-12-26|2584.70
#2008-12-29|2641.20
#2008-12-30|2647.67
#2008-12-31|2633.95
#2009-01-01| .
#2009-01-02|2624.54
#2009-01-05|2532.04
#2009-01-06|2395.17
#2009-01-07|2330.01
#2009-01-08|2384.31
#2009-01-09|2410.60
#2009-01-12|2437.75
#2009-01-13|2383.16
#2009-01-14|2411.59
#2009-01-15|2389.79
#2009-01-16|2447.15
#2009-01-19| .
#2009-01-20|2436.39
#2009-01-21|2482.15
#2009-01-22|2508.84
#2009-01-23|2450.29
#2009-01-26|2479.11
#2009-01-27|2570.12
#2009-01-28|2466.46
#2009-01-29|2489.63
#2009-01-30|2539.88
#2009-02-02|2496.71
#2009-02-03|2452.18
#2009-02-04|2463.76
#2009-02-05|2416.41
#2009-02-06|2367.12
#2009-02-09|2317.34
#2009-02-10|2334.12
#2009-02-11|2357.13
#2009-02-12|2346.04
#2009-02-13|2312.61
#2009-02-16| .
#2009-02-17|2345.27
#2009-02-18|2306.19
#2009-02-19|2308.47
#2009-02-20|2293.96
#2009-02-23|2290.51
#2009-02-24|2223.17
#2009-02-25|2210.78
#2009-02-26|2165.78
#2009-02-27|2247.47
#2009-03-02|2199.88
#2009-03-03|2130.30
#2009-03-04|2084.61
#2009-03-05|2138.41
#2009-03-06|2155.91
#2009-03-09|2087.65
#2009-03-10|2018.20
#2009-03-11|1995.67
#2009-03-12|1915.23
#2009-03-13|1954.84
#2009-03-16|1961.18
#2009-03-17|1961.78
#2009-03-18|2031.49
#2009-03-19|2100.28
#2009-03-20|2049.29
#2009-03-23|2073.38
#2009-03-24|2069.79
#2009-03-25|2156.10
#2009-03-26|2115.10
#2009-03-27|2081.19
#2009-03-30|2106.91
#2009-03-31|2011.97
#2009-04-01|2002.03
#2009-04-02|2006.24
#2009-04-03|1947.14
#2009-04-06|1919.94
#2009-04-07|1941.02
#2009-04-08|1971.42
#2009-04-09|1944.03
#2009-04-10| .
#2009-04-13|1911.03
#2009-04-14|1927.71
#2009-04-15|1947.39
#2009-04-16|1932.08
#2009-04-17|1925.26
#2009-04-20|1940.28
#2009-04-21|1936.08
#2009-04-22|1927.00
#2009-04-23|1965.90
#2009-04-24|1943.87
#2009-04-27|1953.56
#2009-04-28|1956.53
#2009-04-29|1948.56
#2009-04-30|1945.84
#2009-05-01|1912.60
#2009-05-04|1911.45
#2009-05-05|1921.60
#2009-05-06|1924.52
#2009-05-07|1925.90
#2009-05-08|1946.39
#2009-05-11|1972.82
#2009-05-12|1982.48
#2009-05-13|2020.70
#2009-05-14|2005.79
#2009-05-15|2005.72
#2009-05-18|1968.12
#2009-05-19|1988.72
#2009-05-20|2012.35
#2009-05-21|2030.44
#2009-05-22|2020.27
#2009-05-25| .
#2009-05-26|2018.05
#2009-05-27|2008.79
#2009-05-28|1970.13
#2009-05-29|1994.06
#2009-06-01|1985.65
#2009-06-02|1986.58
#2009-06-03|1987.84
#2009-06-04|1973.11
#2009-06-05|1939.01
#2009-06-08|1921.88
#2009-06-09|1940.67
#2009-06-10|1930.97
#2009-06-11|1923.63
#2009-06-12|1937.95
#2009-06-15|1971.30
#2009-06-16|1980.69
#2009-06-17|2010.42
#2009-06-18|1993.83
#2009-06-19|2015.17
#2009-06-22|2048.87
#2009-06-23|2051.48
#2009-06-24|2028.65
#2009-06-25|2013.31
#2009-06-26|2046.94
#2009-06-29|2028.28
#2009-06-30|2033.15
#2009-07-01|2025.83
#2009-07-02|2029.16
#2009-07-03| .
#2009-07-06|2065.81
#2009-07-07|2096.95
#2009-07-08|2123.38
#2009-07-09|2155.68
#2009-07-10|2162.80
#2009-07-13|2137.01
#2009-07-14|2099.16
#2009-07-15|2069.94
#2009-07-16|2072.97
#2009-07-17|2088.02
#2009-07-20|2077.75
#2009-07-21|2108.01
#2009-07-22|2115.93
#2009-07-23|2088.27
#2009-07-24|2084.23
#2009-07-27|2067.96
#2009-07-28|2082.59
#2009-07-29|2064.85
#2009-07-30|2047.80
#2009-07-31|2048.01
#2009-08-03|2044.06
#2009-08-04|2058.19
#2009-08-05|2080.58
#2009-08-06|2050.65
#2009-08-07|2014.41
#2009-08-10|2008.01
#2009-08-11|2033.39
#2009-08-12|2016.48
#2009-08-13|2033.99
#2009-08-14|2053.68
#2009-08-17|2032.56
#2009-08-18|2032.62
#2009-08-19|2044.45
#2009-08-20|2052.77
#2009-08-21|2024.65
#2009-08-24|2035.49
#2009-08-25|2048.74
#2009-08-26|2058.00
#2009-08-27|2069.44
#2009-08-28|2087.99
#2009-08-31|2125.93
#2009-09-01|2112.69
#2009-09-02|2108.69
#2009-09-03|2104.79
#2009-09-04|2097.58
#2009-09-07| .
#2009-09-08|2110.35
#2009-09-09|2109.94
#2009-09-10|2122.88
#2009-09-11|2141.14
#2009-09-14|2137.78
#2009-09-15|2133.33
#2009-09-16|2122.00
#2009-09-17|2128.51
#2009-09-18|2133.97
#2009-09-21|2112.80
#2009-09-22|2138.07
#2009-09-23|2132.45
#2009-09-24|2172.45
#2009-09-25|2151.48
#2009-09-28|2182.67
#2009-09-29|2140.18
#2009-09-30|2176.65
#2009-10-01|2163.80
#2009-10-02|2170.75
#2009-10-05|2168.38
#2009-10-06|2160.31
#2009-10-07|2137.66
#2009-10-08|2124.77
#2009-10-09|2085.61
#2009-10-12|2078.76
#2009-10-13|2056.70
#2009-10-14|2071.58
#2009-10-15|2050.95
#2009-10-16|2034.13
#2009-10-19|2041.29
#2009-10-20|2053.79
#2009-10-21|2047.15
#2009-10-22|2026.28
#2009-10-23|1976.29
#2009-10-26|1995.13
#2009-10-27|1967.51
#2009-10-28|1996.60
#2009-10-29|1987.90
#2009-10-30|2015.91
#2009-11-02|2040.63
#2009-11-03|2044.36
#2009-11-04|2036.19
#2009-11-05|2014.00
#2009-11-06|2006.89
#2009-11-09|1960.39
#2009-11-10|1949.16
#2009-11-11|1964.07
#2009-11-12|1944.46
#2009-11-13|1975.00
#2009-11-16|2007.50
#2009-11-17|2022.69
#2009-11-18|2031.27
#2009-11-19|2029.41
#2009-11-20|2029.60
#2009-11-23|2029.49
#2009-11-24|2052.08
#2009-11-25|2103.62
#2009-11-26| .
#2009-11-27|2122.58
#2009-11-30|2189.98
#2009-12-01|2169.78
#2009-12-02|2153.33
#2009-12-03|2158.80
#2009-12-04|2096.25
#2009-12-07|2098.81
#2009-12-08|2149.98
#2009-12-09|2163.92
#2009-12-10|2154.44
#2009-12-11|2118.94
#2009-12-14|2118.37
#2009-12-15|2094.39
#2009-12-16|2141.68
#2009-12-17|2106.62
#2009-12-18|2099.64
#2009-12-21|2073.62
#2009-12-22|2065.27
#2009-12-23|2073.41
#2009-12-24|2078.61
#2009-12-25| .
#2009-12-28|2079.91
#2009-12-29|2089.44
#2009-12-30|2034.94
#2009-12-31|2025.87
#2010-01-01| .
#2010-01-04|2059.64
#2010-01-05|2091.74
#2010-01-06|2076.94
#2010-01-07|2076.47
#2010-01-08|2090.02
#2010-01-11|2113.21
#2010-01-12|2142.43
#2010-01-13|2137.89
#2010-01-14|2155.48
#2010-01-15|2155.83
#2010-01-18| .
#2010-01-19|2152.81
#2010-01-20|2159.36
#2010-01-21|2164.91
#2010-01-22|2177.93
#2010-01-25|2168.43
#2010-01-26|2149.74
#2010-01-27|2152.94
#2010-01-28|2130.36
#2010-01-29|2106.43
#2010-02-01|2091.49
#2010-02-02|2101.39
#2010-02-03|2107.97
#2010-02-04|2153.69
#2010-02-05|2149.88
#2010-02-08|2159.17
#2010-02-09|2129.10
#2010-02-10|2129.04
#2010-02-11|2130.46
#2010-02-12|2139.89
#2010-02-15| .
#2010-02-16|2143.54
#2010-02-17|2148.17
#2010-02-18|2125.32
#2010-02-19|2078.97
#2010-02-22|2147.49
#2010-02-23|2177.43
#2010-02-24|2169.22
#2010-02-25|2208.67
#2010-02-26|2203.12
#2010-03-01|2205.94
#2010-03-02|2229.95
#2010-03-03|2251.41
#2010-03-04|2234.37
#2010-03-05|2190.12
#2010-03-08|2188.24
#2010-03-09|2188.53
#2010-03-10|2163.96
#2010-03-11|2171.68
#2010-03-12|2164.54
#2010-03-15|2179.47
#2010-03-16|2184.26
#2010-03-17|2187.33
#2010-03-18|2190.83
#2010-03-19|2200.53
#2010-03-22|2212.14
#2010-03-23|2194.95
#2010-03-24|2146.49
#2010-03-25|2124.22
#2010-03-26|2151.31
#2010-03-29|2108.32
#2010-03-30|2138.19
#2010-03-31|2142.54
#2010-04-01|2116.07
#2010-04-02| .
#2010-04-05|2071.48
#2010-04-06|2090.82
#2010-04-07|2101.02
#2010-04-08|2101.85
#2010-04-09|2090.03
#2010-04-12|2092.71
#2010-04-13|2089.85
#2010-04-14|2067.52
#2010-04-15|2081.57
#2010-04-16|2101.49
#2010-04-19|2083.65
#2010-04-20|2083.36
#2010-04-21|2095.80
#2010-04-22|2069.29
#2010-04-23|2045.37
#2010-04-26|2062.16
#2010-04-27|2063.03
#2010-04-28|2016.66
#2010-04-29|2013.34
#2010-04-30|2037.63
#2010-05-03|2026.85
#2010-05-04|2026.74
#2010-05-05|2029.75
#2010-05-06|2039.10
#2010-05-07|2069.62
#2010-05-10|2038.24
#2010-05-11|2047.69
#2010-05-12|2049.12
#2010-05-13|2050.56
#2010-05-14|2046.72
#2010-05-17|2057.87
#2010-05-18|2050.16
#2010-05-19|2072.72
#2010-05-20|2119.16
#2010-05-21|2072.50
#2010-05-24|2045.34
#2010-05-25|2092.16
#2010-05-26|2065.92
#2010-05-27|2039.79
#2010-05-28|2031.63
#2010-05-31| .
#2010-06-01|2075.67
#2010-06-02|2073.18
#2010-06-03|2074.66
#2010-06-04|2081.61
#2010-06-07|2075.17
#2010-06-08|2107.47
#2010-06-09|2100.63
#2010-06-10|2103.91
#2010-06-11|2096.51
#2010-06-14|2105.61
#2010-06-15|2126.89
#2010-06-16|2138.33
#2010-06-17|2149.19
#2010-06-18|2148.04
#2010-06-21|2139.61
#2010-06-22|2150.60
#2010-06-23|2154.56
#2010-06-24|2175.89
#2010-06-25|2189.63
#2010-06-28|2198.04
#2010-06-29|2218.17
#2010-06-30|2195.91
#2010-07-01|2222.43
#2010-07-02|2205.73
#2010-07-05| .
#2010-07-06|2224.07
#2010-07-07|2235.42
#2010-07-08|2223.60
#2010-07-09|2212.43
#2010-07-12|2182.68
#2010-07-13|2183.55
#2010-07-14|2179.34
#2010-07-15|2174.36
#2010-07-16|2204.55
#2010-07-19|2197.93
#2010-07-20|2201.28
#2010-07-21|2209.44
#2010-07-22|2221.63
#2010-07-23|2211.01
#2010-07-26|2200.87
#2010-07-27|2194.31
#2010-07-28|2205.82
#2010-07-29|2216.01
#2010-07-30|2192.78
#2010-08-02|2187.70
#2010-08-03|2201.55
#2010-08-04|2190.54
#2010-08-05|2227.48
#2010-08-06|2252.58
#2010-08-09|2244.56
#2010-08-10|2228.74
#2010-08-11|2227.66
#2010-08-12|2227.25
#2010-08-13|2213.56
#2010-08-16|2256.12
#2010-08-17|2268.52
#2010-08-18|2274.43
#2010-08-19|2268.32
#2010-08-20|2238.82
#2010-08-23|2262.79
#2010-08-24|2300.66
#2010-08-25|2278.91
#2010-08-26|2284.46
#2010-08-27|2294.81
#2010-08-30|2308.27
#2010-08-31|2317.64
#2010-09-01|2323.47
#2010-09-02|2335.31
#2010-09-03|2332.83
#2010-09-06| .
#2010-09-07|2374.02
#2010-09-08|2354.93
#2010-09-09|2354.45
#2010-09-10|2332.86
#2010-09-13|2326.68
#2010-09-14|2331.14
#2010-09-15|2274.31
#2010-09-16|2228.66
#2010-09-17|2220.14
#2010-09-20|2222.86
#2010-09-21|2248.51
#2010-09-22|2257.81
#2010-09-23|2262.76
#2010-09-24|2238.20
#2010-09-27|2264.36
#2010-09-28|2235.48
#2010-09-29|2174.65
#2010-09-30|2122.09
#2010-10-01|2140.65
#2010-10-04|2093.58
#2010-10-05|2117.33
#2010-10-06|2117.81
#2010-10-07|2120.85
#2010-10-08|2110.74
#2010-10-11|2104.95
#2010-10-12|2050.82
#2010-10-13|2041.09
#2010-10-14|2065.63
#2010-10-15|2057.42
#2010-10-18|2111.08
#2010-10-19|2111.63
#2010-10-20|2117.78
#2010-10-21|2107.29
#2010-10-22|2092.46
#2010-10-25|2088.08
#2010-10-26|2089.25
#2010-10-27|2064.97
#2010-10-28|2091.00
#2010-10-29|2163.89
#2010-11-01|2138.87
#2010-11-02|2129.34
#2010-11-03|2113.52
#2010-11-04|2141.40
#2010-11-05|2129.89
#2010-11-08|2139.04
#2010-11-09|2161.80
#2010-11-10|2124.19
#2010-11-11|2121.65
#2010-11-12|2120.03
#2010-11-15|2110.67
#2010-11-16|2079.85
#2010-11-17|2093.35
#2010-11-18|2092.78
#2010-11-19|2090.27
#2010-11-22|2091.03
#2010-11-23|2104.01
#2010-11-24|2086.83
#2010-11-25| .
#2010-11-26|2068.04
#2010-11-29|2071.04
#2010-11-30|2076.36
#2010-12-01|2077.58
#2010-12-02|2072.06
#2010-12-03|2110.40
#2010-12-06|2116.78
#2010-12-07|2120.86
#2010-12-08|2098.30
#2010-12-09|2093.35
#2010-12-10|2090.14
#2010-12-13|2101.69
#2010-12-14|2116.91
#2010-12-15|2098.23
#2010-12-16|2084.19
#2010-12-17|2083.03
#2010-12-20|2092.15
#2010-12-21|2097.60
#2010-12-22|2097.30
#2010-12-23|2107.65
#2010-12-24| .
#2010-12-27|2101.54
#2010-12-28|2120.16
#2010-12-29|2141.75
#2010-12-30|2130.59
#2010-12-31|2147.40
#2011-01-03|2131.89
#2011-01-04|2130.29
#2011-01-05|2099.58
#2011-01-06|2104.75
#2011-01-07|2105.44
#2011-01-10|2111.93
#2011-01-11|2090.93
#2011-01-12|2094.61
#2011-01-13|2108.85
#2011-01-14|2102.74
#2011-01-17| .
#2011-01-18|2114.53
#2011-01-19|2126.32
#2011-01-20|2106.35
#2011-01-21|2130.56
#2011-01-24|2143.13
#2011-01-25|2161.56
#2011-01-26|2149.05
#2011-01-27|2135.67
#2011-01-28|2130.25
#2011-01-31|2146.98
#2011-02-01|2160.69
#2011-02-02|2168.89
#2011-02-03|2175.68
#2011-02-04|2179.78
#2011-02-07|2183.34
#2011-02-08|2188.74
#2011-02-09|2189.95
#2011-02-10|2177.35
#2011-02-11|2172.13
#2011-02-14|2180.18
#2011-02-15|2174.97
#2011-02-16|2173.95
#2011-02-17|2229.22
#2011-02-18|2231.19
#2011-02-21| .
#2011-02-22|2246.67
#2011-02-23|2253.10
#2011-02-24|2248.26
#2011-02-25|2243.96
#2011-02-28|2237.86
#2011-03-01|2245.81
#2011-03-02|2234.13
#2011-03-03|2219.20
#2011-03-04|2220.09
#2011-03-07|2232.69
#2011-03-08|2210.46
#2011-03-09|2225.09
#2011-03-10|2215.39
#2011-03-11|2222.29
#2011-03-14|2000.68
#2011-03-15|1716.80
#2011-03-16|1734.95
#2011-03-17|1798.30
#2011-03-18|1800.86
#2011-03-21|1801.08
#2011-03-22|1885.08
#2011-03-23|1866.35
#2011-03-24|1798.16
#2011-03-25|1774.68
#2011-03-28|1724.32
#2011-03-29|1641.77
#2011-03-30|1585.50
#2011-03-31|1571.46
#2011-04-01|1502.75
#2011-04-04|1499.65
#2011-04-05|1447.71
#2011-04-06|1403.20
#2011-04-07|1451.88
#2011-04-08|1494.62
#2011-04-11|1551.75
#2011-04-12|1538.02
#2011-04-13|1509.23
#2011-04-14|1517.63
#2011-04-15|1510.00
#2011-04-18|1505.36
#2011-04-19|1483.11
#2011-04-20|1490.28
#2011-04-21|1483.02
#2011-04-22| .
#2011-04-25|1448.49
#2011-04-26|1436.84
#2011-04-27|1412.63
#2011-04-28|1468.66
#2011-04-29|1474.45
#2011-05-02|1483.14
#2011-05-03|1487.36
#2011-05-04|1490.78
#2011-05-05|1503.36
#2011-05-06|1509.41
#2011-05-09|1471.24
#2011-05-10|1474.70
#2011-05-11|1461.00
#2011-05-12|1439.55
#2011-05-13|1393.76
#2011-05-16|1342.09
#2011-05-17|1280.28
#2011-05-18|1289.64
#2011-05-19|1238.15
#2011-05-20|1199.87
#2011-05-23|1187.27
#2011-05-24|1206.39
#2011-05-25|1203.70
#2011-05-26|1212.32
#2011-05-27|1211.18
#2011-05-30| .
#2011-05-31|1226.44
#2011-06-01|1205.81
#2011-06-02|1211.80
#2011-06-03|1195.83
#2011-06-06|1110.59
#2011-06-07|1134.17
#2011-06-08|1129.89
#2011-06-09|1118.48
#2011-06-10|1123.80
#2011-06-13|1122.27
#2011-06-14|1216.94
#2011-06-15|1244.12
#2011-06-16|1230.90
#2011-06-17|1258.98
#2011-06-20|1315.30
#2011-06-21|1360.82
#2011-06-22|1354.44
#2011-06-23|1320.91
#2011-06-24|1342.49
#2011-06-27|1321.25
#2011-06-28|1327.82
#2011-06-29|1365.88
#2011-06-30|1396.02
#2011-07-01|1393.97
#2011-07-04| .
#2011-07-05|1443.73
#2011-07-06|1430.73
#2011-07-07|1358.16
#2011-07-08|1387.80
#2011-07-11|1407.27
#2011-07-12|1416.76
#2011-07-13|1434.75
#2011-07-14|1427.73
#2011-07-15|1433.48
#2011-07-18|1432.48
#2011-07-19|1410.19
#2011-07-20|1445.87
#2011-07-21|1478.57
#2011-07-22|1458.19
#2011-07-25|1439.65
#2011-07-26|1433.00
#2011-07-27|1373.70
#2011-07-28|1377.13
#2011-07-29|1349.32
#2011-08-01|1370.24
#2011-08-02|1339.93
#2011-08-03|1327.96
#2011-08-04|1285.83
#2011-08-05|1286.79
#2011-08-08|1251.93
#2011-08-09|1266.67
#2011-08-10|1367.92
#2011-08-11|1391.60
#2011-08-12|1381.16
#2011-08-15|1380.09
#2011-08-16|1355.03
#2011-08-17|1377.55
#2011-08-18|1393.71
#2011-08-19|1408.83
#2011-08-22|1412.53
#2011-08-23|1437.45
#2011-08-24|1415.41
#2011-08-25|1361.84
#2011-08-26|1393.35
#2011-08-29|1399.33
#2011-08-30|1388.10
#2011-08-31|1389.94
#2011-09-01|1377.69
#2011-09-02|1386.89
#2011-09-05| .
#2011-09-06|1425.74
#2011-09-07|1414.27
#2011-09-08|1425.90
#2011-09-09|1421.17
#2011-09-12|1406.20
#2011-09-13|1402.20
#2011-09-14|1405.29
#2011-09-15|1413.49
#2011-09-16|1383.97
#2011-09-19|1392.48
#2011-09-20|1369.25
#2011-09-21|1371.91
#2011-09-22|1383.19
#2011-09-23|1384.10
#2011-09-26|1370.44
#2011-09-27|1386.22
#2011-09-28|1395.45
#2011-09-29|1375.19
#2011-09-30|1373.74
#2011-10-03|1368.40
#2011-10-04|1350.18
#2011-10-05|1301.96
#2011-10-06|1325.64
#2011-10-07|1319.09
#2011-10-10|1319.61
#2011-10-11|1326.16
#2011-10-12|1295.63
#2011-10-13|1281.97
#2011-10-14|1252.94
#2011-10-17|1273.33
#2011-10-18|1263.30
#2011-10-19|1268.04
#2011-10-20|1318.68
#2011-10-21|1325.95
#2011-10-24|1328.83
#2011-10-25|1319.72
#2011-10-26|1310.97
#2011-10-27|1305.48
#2011-10-28|1292.36
#2011-10-31|1238.58
#2011-11-01|1248.17
#2011-11-02|1216.57
#2011-11-03|1217.59
#2011-11-04|1206.68
#2011-11-07|1218.99
#2011-11-08|1199.37
#2011-11-09|1223.86
#2011-11-10|1224.63
#2011-11-11|1222.45
#2011-11-14|1234.90
#2011-11-15|1222.67
#2011-11-16|1223.87
#2011-11-17|1251.72
#2011-11-18|1248.24
#2011-11-21|1252.00
#2011-11-22|1261.48
#2011-11-23|1254.72
#2011-11-24| .
#2011-11-25|1249.11
#2011-11-28|1218.25
#2011-11-29|1223.11
#2011-11-30|1253.01
#2011-12-01|1256.97
#2011-12-02|1254.23
#2011-12-05|1260.24
#2011-12-06|1247.51
#2011-12-07|1260.08
#2011-12-08|1247.59
#2011-12-09|1244.76
#2011-12-12|1243.24
#2011-12-13|1240.50
#2011-12-14|1243.15
#2011-12-15|1234.68
#2011-12-16|1260.53
#2011-12-19|1245.41
#2011-12-20|1235.69
#2011-12-21|1234.69
#2011-12-22|1246.76
#2011-12-23|1246.60
#2011-12-26| .
#2011-12-27|1230.76
#2011-12-28|1218.54
#2011-12-29|1227.55
#2011-12-30|1263.11
#2012-01-02| .
#2012-01-03|1266.24
#2012-01-04|1297.21
#2012-01-05|1267.71
#2012-01-06|1263.13
#2012-01-09|1267.49
#2012-01-10|1316.89
#2012-01-11|1292.73
#2012-01-12|1294.28
#2012-01-13|1293.20
#2012-01-16| .
#2012-01-17|1297.38
#2012-01-18|1309.12
#2012-01-19|1293.48
#2012-01-20|1304.38
#2012-01-23|1295.75
#2012-01-24|1279.15
#2012-01-25|1282.54
#2012-01-26|1307.11
#2012-01-27|1320.82
#2012-01-30|1309.06
#2012-01-31|1287.86
#2012-02-01|1271.66
#2012-02-02|1256.82
#2012-02-03|1259.47
#2012-02-06|1267.77
#2012-02-07|1297.09
#2012-02-08|1290.78
#2012-02-09|1324.64
#2012-02-10|1344.84
#2012-02-13|1333.97
#2012-02-14|1334.55
#2012-02-15|1358.59
#2012-02-16|1360.78
#2012-02-17|1348.95
#2012-02-20| .
#2012-02-21|1349.03
#2012-02-22|1341.63
#2012-02-23|1338.49
#2012-02-24|1310.83
#2012-02-27|1298.81
#2012-02-28|1303.70
#2012-02-29|1299.46
#2012-03-01|1307.22
#2012-03-02|1322.28
#2012-03-05|1323.61
#2012-03-06|1349.97
#2012-03-07|1342.21
#2012-03-08|1341.03
#2012-03-09|1327.55
#2012-03-12|1317.96
#2012-03-13|1312.18
#2012-03-14|1293.19
#2012-03-15|1313.40
#2012-03-16|1318.59
#2012-03-19|1290.16
#2012-03-20|1285.15
#2012-03-21|1282.42
#2012-03-22|1312.39
#2012-03-23|1315.19
#2012-03-26|1284.66
#2012-03-27|1316.60
#2012-03-28|1281.53
#2012-03-29|1294.66
#2012-03-30|1289.59
#2012-04-02|1289.97
#2012-04-03|1304.39
#2012-04-04|1271.73
#2012-04-05|1291.27
#2012-04-06| .
#2012-04-09|1293.58
#2012-04-10|1321.08
#2012-04-11|1291.08
#2012-04-12|1277.92
#2012-04-13|1286.02
#2012-04-16|1299.30
#2012-04-17|1302.46
#2012-04-18|1280.36
#2012-04-19|1271.81
#2012-04-20|1258.06
#2012-04-23|1235.83
#2012-04-24|1243.09
#2012-04-25|1238.40
#2012-04-26|1223.51
#2012-04-27|1221.69
#2012-04-30|1230.95
#2012-05-01|1223.37
#2012-05-02|1203.76
#2012-05-03|1200.76
#2012-05-04|1208.28
#2012-05-07|1197.40
#2012-05-08|1187.69
#2012-05-09|1166.29
#2012-05-10|1193.63
#2012-05-11|1173.91
#2012-05-14|1203.16
#2012-05-15|1164.90
#2012-05-16|1145.34
#2012-05-17|1150.46
#2012-05-18|1136.46
#2012-05-21|1144.48
#2012-05-22|1113.68
#2012-05-23|1114.51
#2012-05-24|1114.31
#2012-05-25|1120.95
#2012-05-28| .
#2012-05-29|1101.88
#2012-05-30|1119.45
#2012-05-31|1150.40
#2012-06-01|1127.20
#2012-06-04|1126.30
#2012-06-05|1130.99
#2012-06-06|1100.83
#2012-06-07|1109.22
#2012-06-08|1097.63
#2012-06-11|1114.85
#2012-06-12|1103.21
#2012-06-13|1110.25
#2012-06-14|1101.47
#2012-06-15|1120.27
#2012-06-18|1112.66
#2012-06-19|1103.70
#2012-06-20|1124.68
#2012-06-21|1119.32
#2012-06-22|1108.11
#2012-06-25|1106.03
#2012-06-26|1112.56
#2012-06-27|1119.94
#2012-06-28|1145.76
#2012-06-29|1158.81
#2012-07-02|1152.28
#2012-07-03|1160.67
#2012-07-04| .
#2012-07-05|1140.96
#2012-07-06|1146.86
#2012-07-09|1153.08
#2012-07-10|1151.09
#2012-07-11|1146.81
#2012-07-12|1144.49
#2012-07-13|1121.80
#2012-07-16|1128.50
#2012-07-17|1073.95
#2012-07-18|1044.69
#2012-07-19|1053.35
#2012-07-20|1014.40
#2012-07-23| 992.33
#2012-07-24| 973.23
#2012-07-25| 943.90
#2012-07-26| 946.61
#2012-07-27| 937.81
#2012-07-30| 903.97
#2012-07-31| 926.94
#2012-08-01| 903.28
#2012-08-02| 919.30
#2012-08-03| 919.40
#2012-08-06| 938.48
#2012-08-07| 985.54
#2012-08-08| 994.00
#2012-08-09|1003.06
#2012-08-10| 989.84
#2012-08-13| 994.51
#2012-08-14|1017.62
#2012-08-15| 999.12
#2012-08-16| 995.05
#2012-08-17| 998.32
#2012-08-20| 999.57
#2012-08-21| 989.98
#2012-08-22| 988.38
#2012-08-23|1004.16
#2012-08-24|1014.75
#2012-08-27|1002.75
#2012-08-28| 950.24
#2012-08-29| 953.46
#2012-08-30| 946.46
#2012-08-31| 954.07
#2012-09-03| .
#2012-09-04| 913.74
#2012-09-05| 910.30
#2012-09-06| 887.19
#2012-09-07| 913.79
#2012-09-10| 907.33
#2012-09-11| 898.76
#2012-09-12| 896.12
#2012-09-13| 929.87
#2012-09-14| 920.96
#2012-09-17| 915.23
#2012-09-18| 945.98
#2012-09-19| 967.97
#2012-09-20| 945.46
#2012-09-21| 978.19
#2012-09-24| 993.45
#2012-09-25| 989.92
#2012-09-26| 989.53
#2012-09-27|1006.38
#2012-09-28| 995.64
#2012-10-01|1019.44
#2012-10-02|1015.45
#2012-10-03|1009.89
#2012-10-04| 993.61
#2012-10-05| 991.42
#2012-10-08| 998.21
#2012-10-09| 952.33
#2012-10-10| 947.23
#2012-10-11| 963.57
#2012-10-12| 964.05
#2012-10-15| 970.40
#2012-10-16| 974.10
#2012-10-17| 987.66
#2012-10-18| 997.49
#2012-10-19|1015.85
#2012-10-22| 994.52
#2012-10-23| 929.63
#2012-10-24| 904.98
#2012-10-25| 924.61
#2012-10-26| 906.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 912.67
#2012-11-01| 912.56
#2012-11-02| 912.64
#2012-11-05| 893.64
#2012-11-06| 925.02
#2012-11-07| 952.12
#2012-11-08| 952.95
#2012-11-09| 934.67
#2012-11-12| 925.15
#2012-11-13| 943.28
#2012-11-14| 927.72
#2012-11-15| 953.68
#2012-11-16| 968.03
#2012-11-19|1008.68
#2012-11-20| 998.71
#2012-11-21| 992.34
#2012-11-22| .
#2012-11-23| 986.19
#2012-11-26|1019.75
#2012-11-27|1013.01
#2012-11-28| 991.43
#2012-11-29|1002.34
#2012-11-30|1000.00
#2012-12-03| 975.62
#2012-12-04| 981.66
#2012-12-05| 971.93
#2012-12-06| 986.04
#2012-12-07|1012.80
#2012-12-10| 997.64
#2012-12-11| 986.88
#2012-12-12| 985.40
#2012-12-13| 970.84
#2012-12-14| 994.64
#2012-12-17|1080.23
#2012-12-18|1055.42
#2012-12-19|1064.02
#2012-12-20|1083.37
#2012-12-21|1091.29
#2012-12-24|1082.60
#2012-12-25|1095.24
#2012-12-26|1077.23
#2012-12-27|1062.58
#2012-12-28|1036.98
#2012-12-31|1032.54
#2013-01-01|1032.54
#2013-01-02|1024.19
#2013-01-03|1028.08
#2013-01-04|1066.51
#2013-01-07|1048.02
#2013-01-08|1047.17
#2013-01-09|1032.76
#2013-01-10|1034.95
#2013-01-11|1026.71
#2013-01-14|1024.75
#2013-01-15|1039.24
#2013-01-16|1025.22
#2013-01-17|1021.22
#2013-01-18|1023.81
#2013-01-21|1017.16
#2013-01-22|1013.93
#2013-01-23|1008.10
#2013-01-24| 973.92
#2013-01-25| 970.84
#2013-01-28| 963.11
#2013-01-29| 973.77
#2013-01-30| 968.22
#2013-01-31| 970.06
#2013-02-01| 946.42
#2013-02-04| 937.32
#2013-02-05| 909.82
#2013-02-06| 923.94
#2013-02-07| 929.67
#2013-02-08| 926.53
#2013-02-11| 919.63
#2013-02-12| 924.22
#2013-02-13| 897.33
#2013-02-14| 901.10
#2013-02-15| 921.80
#2013-02-18| 927.60
#2013-02-19| 924.71
#2013-02-20| 961.29
#2013-02-21| 962.99
#2013-02-22| 954.22
#2013-02-25| 953.15
#2013-02-26| 963.53
#2013-02-27| 964.08
#2013-02-28| 969.69
#2013-03-01| 972.81
#2013-03-04| 980.39
#2013-03-05| 973.63
#2013-03-06| 977.73
#2013-03-07| 965.94
#2013-03-08| 947.21
#2013-03-11| 948.59
#2013-03-12| 940.01
#2013-03-13| 930.04
#2013-03-14| 930.54
#2013-03-15| 958.82
#2013-03-18| 944.78
#2013-03-19| 963.74
#2013-03-20| 957.14
#2013-03-21| 990.17
#2013-03-22| 991.84
#2013-03-25| 996.24
#2013-03-26|1014.77
#2013-03-27|1025.08
#2013-03-28|1037.08
#2013-03-29|1059.07
#2013-04-01|1046.96
#2013-04-02|1014.91
#2013-04-03|1057.46
#2013-04-04|1024.43
#2013-04-05|1024.61
#2013-04-08|1024.17
#2013-04-09|1013.53
#2013-04-10|1051.44
#2013-04-11|1094.52
#2013-04-12|1192.02
#2013-04-15|1269.00
#2013-04-16|1244.47
#2013-04-17|1215.59
#2013-04-18|1175.98
#2013-04-19|1187.74
#2013-04-22|1183.18
#2013-04-23|1194.64
#2013-04-24|1189.24
#2013-04-25|1186.82
#2013-04-26|1188.17
#2013-04-29|1182.48
#2013-04-30|1202.78
#2013-05-01|1218.90
#2013-05-02|1221.70
#2013-05-03|1210.34
#2013-05-06|1205.83
#2013-05-07|1246.49
#2013-05-08|1267.12
#2013-05-09|1245.77
#2013-05-10|1223.96
#2013-05-13|1225.16
#2013-05-14|1285.84
#2013-05-15|1273.33
#2013-05-16|1310.72
#2013-05-17|1294.00
#2013-05-20|1373.91
#2013-05-21|1384.21
#2013-05-22|1343.38
#2013-05-23|1252.90
#2013-05-24|1301.27
#2013-05-27|1230.93
#2013-05-28|1187.27
#2013-05-29|1300.89
#2013-05-30|1237.09
#2013-05-31|1217.88
#2013-06-03|1224.57
#2013-06-04|1240.44
#2013-06-05|1203.42
#2013-06-06|1126.13
#2013-06-07|1154.54
#2013-06-10|1174.54
#2013-06-11|1171.05
#2013-06-12|1214.43
#2013-06-13|1201.88
#2013-06-14|1233.19
#2013-06-17|1274.17
#2013-06-18|1281.15
#2013-06-19|1294.43
#2013-06-20|1249.41
#2013-06-21|1267.60
#2013-06-24|1267.87
#2013-06-25|1237.37
#2013-06-26|1241.21
#2013-06-27|1259.92
#2013-06-28|1266.06
#2013-07-01|1261.23
#2013-07-02|1296.63
#2013-07-03|1278.12
#2013-07-04|1286.00
#2013-07-05|1293.53
#2013-07-08|1282.04
#2013-07-09|1319.64
#2013-07-10|1330.63
#2013-07-11|1350.45
#2013-07-12|1349.63
#2013-07-15|1343.55
#2013-07-16|1374.42
#2013-07-17|1372.09
#2013-07-18|1356.75
#2013-07-19|1352.81
#2013-07-22|1365.01
#2013-07-23|1354.54
#2013-07-24|1342.44
#2013-07-25|1299.56
#2013-07-26|1297.87
#2013-07-29|1242.49
#2013-07-30|1294.51
#2013-07-31|1243.09
#2013-08-01|1287.10
#2013-08-02|1331.39
#2013-08-05|1311.67
#2013-08-06|1348.60
#2013-08-07|1313.84
#2013-08-08|1304.07
#2013-08-09|1295.32
#2013-08-12|1296.93
#2013-08-13|1289.70
#2013-08-14|1305.03
#2013-08-15|1292.78
#2013-08-16|1276.63
#2013-08-19|1263.18
#2013-08-20|1259.57
#2013-08-21|1222.36
#2013-08-22|1193.15
#2013-08-23|1203.80
#2013-08-26|1186.64
#2013-08-27|1225.91
#2013-08-28|1175.96
#2013-08-29|1142.89
#2013-08-30|1150.69
#2013-09-02|1148.42
#2013-09-03|1184.50
#2013-09-04|1182.92
#2013-09-05|1196.43
#2013-09-06|1201.38
#2013-09-09|1214.66
#2013-09-10|1205.39
#2013-09-11|1223.84
#2013-09-12|1224.15
#2013-09-13|1221.47
#2013-09-16|1228.21
#2013-09-17|1209.35
#2013-09-18|1210.35
#2013-09-19|1227.61
#2013-09-20|1222.01
#2013-09-23|1233.52
#2013-09-24|1221.19
#2013-09-25|1225.64
#2013-09-26|1243.60
#2013-09-27|1266.43
#2013-09-30|1268.43
#2013-10-01|1251.18
#2013-10-02|1265.30
#2013-10-03|1272.19
#2013-10-04|1257.97
#2013-10-07|1220.01
#2013-10-08|1252.93
#2013-10-09|1253.75
#2013-10-10|1258.21
#2013-10-11|1262.54
#2013-10-14|1264.98
#2013-10-15|1274.40
#2013-10-16|1261.14
#2013-10-17|1289.13
#2013-10-18|1287.26
#2013-10-21|1284.38
#2013-10-22|1275.29
#2013-10-23|1271.37
#2013-10-24|1261.57
#2013-10-25|1232.01
#2013-10-28|1242.18
#2013-10-29|1246.92
#2013-10-30|1253.93
#2013-10-31|1247.27
#2013-11-01|1211.98
#2013-11-04|1214.13
#2013-11-05|1197.59
#2013-11-06|1212.31
#2013-11-07|1193.63
#2013-11-08|1190.98
#2013-11-11|1178.99
#2013-11-12|1193.30
#2013-11-13|1191.15
#2013-11-14|1204.85
#2013-11-15|1212.97
#2013-11-18|1214.74
#2013-11-19|1211.25
#2013-11-20|1205.17
#2013-11-21|1192.19
#2013-11-22|1181.54
#2013-11-25|1189.76
#2013-11-26|1181.30
#2013-11-27|1163.35
#2013-11-28|1169.45
#2013-11-29|1163.53
#2013-12-02|1169.32
#2013-12-03|1162.69
#2013-12-04|1151.58
#2013-12-05|1146.46
#2013-12-06|1154.14
#2013-12-09|1147.14
#2013-12-10|1157.39
#2013-12-11|1148.72
#2013-12-12|1136.50
#2013-12-13|1117.83
#2013-12-16|1116.20
#2013-12-17|1127.30
#2013-12-18|1136.05
#2013-12-19|1131.05
#2013-12-20|1125.29
#2013-12-23|1126.37
#2013-12-24|1109.44
#2013-12-25|1103.43
#2013-12-26|1120.19
#2013-12-27|1132.32
#2013-12-30|1146.15
#2013-12-31|1145.39
#2014-01-01|1145.39
#2014-01-02|1146.26
#2014-01-03|1152.29
#2014-01-06|1146.54
#2014-01-07|1129.83
#2014-01-08|1140.33
#2014-01-09|1139.02
#2014-01-10|1131.24
#2014-01-13|1139.78
#2014-01-14|1100.18
#2014-01-15|1112.68
#2014-01-16|1123.44
#2014-01-17|1119.23
#2014-01-20|1130.54
#2014-01-21|1123.54
#2014-01-22|1140.69
#2014-01-23|1125.14
#2014-01-24|1127.06
#2014-01-27|1099.40
#2014-01-28|1082.64
#2014-01-29|1124.99
#2014-01-30|1081.72
#2014-01-31|1104.04
#2014-02-03|1071.11
#2014-02-04|1020.91
#2014-02-05|1027.34
#2014-02-06|1035.01
#2014-02-07|1081.52
#2014-02-10|1080.21
#2014-02-11|1076.46
#2014-02-12|1099.32
#2014-02-13|1084.42
#2014-02-14|1067.61
#2014-02-17|1094.68
#2014-02-18|1095.05
#2014-02-19|1094.25
#2014-02-20|1081.48
#2014-02-21|1113.37
#2014-02-24|1134.10
#2014-02-25|1146.71
#2014-02-26|1148.22
#2014-02-27|1139.28
#2014-02-28|1137.31
#2014-03-03|1149.26
#2014-03-04|1159.48
#2014-03-05|1150.85
#2014-03-06|1145.72
#2014-03-07|1151.66
#2014-03-10|1148.26
#2014-03-11|1163.53
#2014-03-12|1147.07
#2014-03-13|1145.88
#2014-03-14|1100.58
#2014-03-17|1086.67
#2014-03-18|1097.20
#2014-03-19|1081.36
#2014-03-20|1046.56
#2014-03-21|1046.71
#2014-03-24|1069.59
#2014-03-25|1065.71
#2014-03-26|1062.55
#2014-03-27|1084.56
#2014-03-28|1076.76
#2014-03-31|1079.77
#2014-04-01|1051.99
#2014-04-02|1039.09
#2014-04-03|1036.52
#2014-04-04|1040.39
#2014-04-07|1033.03
#2014-04-08|1020.62
#2014-04-09|1004.84
#2014-04-10| 992.74
#2014-04-11| 998.66
#2014-04-14| 983.62
#2014-04-15| 982.62
#2014-04-16|1000.28
#2014-04-17|1008.83
#2014-04-18|1012.53
#2014-04-21|1011.35
#2014-04-22|1009.59
#2014-04-23|1013.39
#2014-04-24|1001.86
#2014-04-25|1011.35
#2014-04-28| 995.67
#2014-04-29| 996.06
#2014-04-30|1007.19
#2014-05-01|1038.12
#2014-05-02|1023.10
#2014-05-05|1024.41
#2014-05-06|1030.05
#2014-05-07|1016.82
#2014-05-08|1036.76
#2014-05-09|1046.26
#2014-05-12|1030.83
#2014-05-13|1039.23
#2014-05-14|1049.40
#2014-05-15|1060.76
#2014-05-16|1037.67
#2014-05-19|1039.45
#2014-05-20|1057.11
#2014-05-21|1056.30
#2014-05-22|1047.74
#2014-05-23|1057.20
#2014-05-26|1080.88
#2014-05-27|1068.51
#2014-05-28|1070.63
#2014-05-29|1071.40
#2014-05-30|1081.74
#2014-06-02|1090.65
#2014-06-03|1091.91
#2014-06-04|1084.45
#2014-06-05|1081.18
#2014-06-06|1077.65
#2014-06-09|1067.24
#2014-06-10|1070.10
#2014-06-11|1085.93
#2014-06-12|1089.41
#2014-06-13|1087.75
#2014-06-16|1078.68
#2014-06-17|1085.86
#2014-06-18|1092.74
#2014-06-19|1115.49
#2014-06-20|1110.94
#2014-06-23|1107.15
#2014-06-24|1112.43
#2014-06-25|1110.74
#2014-06-26|1123.80
#2014-06-27|1126.10
#2014-06-30|1137.30
#2014-07-01|1137.25
#2014-07-02|1137.29
#2014-07-03|1154.36
#2014-07-04|1153.92
#2014-07-07|1158.09
#2014-07-08|1155.76
#2014-07-09|1146.56
#2014-07-10|1139.61
#2014-07-11|1126.32
#2014-07-14|1140.98
#2014-07-15|1150.54
#2014-07-16|1160.21
#2014-07-17|1159.45
#2014-07-18|1151.67
#2014-07-21|1152.46
#2014-07-22|1153.24
#2014-07-23|1146.78
#2014-07-24|1136.29
#2014-07-25|1142.49
#2014-07-28|1139.88
#2014-07-29|1136.79
#2014-07-30|1123.19
#2014-07-31|1115.44
#2014-08-01|1128.38
#2014-08-04|1132.10
#2014-08-05|1122.78
#2014-08-06|1106.52
#2014-08-07|1114.98
#2014-08-08|1099.89
#2014-08-11|1115.34
#2014-08-12|1124.87
#2014-08-13|1121.04
#2014-08-14|1126.84
#2014-08-15|1132.98
#2014-08-18|1132.35
#2014-08-19|1145.64
#2014-08-20|1132.81
#2014-08-21|1134.21
#2014-08-22|1124.81
#2014-08-25|1118.21
#2014-08-26|1111.53
#2014-08-27|1111.48
#2014-08-28|1103.29
#2014-08-29|1098.78
#2014-09-01|1101.25
#2014-09-02|1098.39
#2014-09-03|1106.45
#2014-09-04|1111.29
#2014-09-05|1108.23
#2014-09-08|1113.69
#2014-09-09|1096.83
#2014-09-10|1107.26
#2014-09-11|1115.95
#2014-09-12|1115.82
#2014-09-15|1117.17
#2014-09-16|1116.10
#2014-09-17|1101.83
#2014-09-18|1100.68
#2014-09-19|1098.09
#2014-09-22|1095.54
#2014-09-23|1096.85
#2014-09-24|1099.67
#2014-09-25|1113.71
#2014-09-26|1100.96
#2014-09-29|1105.91
#2014-09-30|1087.59
#2014-10-01|1082.91
#2014-10-02|1058.78
#2014-10-03|1036.96
#2014-10-06|1043.86
#2014-10-07|1055.23
#2014-10-08|1048.30
#2014-10-09|1046.84
#2014-10-10|1036.18
#2014-10-13|1041.59
#2014-10-14|1020.48
#2014-10-15|1034.45
#2014-10-16|1004.88
#2014-10-17|1001.20
#2014-10-20|1034.45
#2014-10-21|1029.03
#2014-10-22|1045.45
#2014-10-23|1038.26
#2014-10-24|1043.94
#2014-10-27|1089.45
#2014-10-28|1097.16
#2014-10-29|1100.90
#2014-10-30|1101.27
#2014-10-31|1104.81
#2014-11-03|1084.64
#2014-11-04|1115.50
#2014-11-05|1132.23
#2014-11-06|1101.27
#2014-11-07|1124.75
#2014-11-10|1116.88
#2014-11-11|1113.93
#2014-11-12|1117.24
#2014-11-13|1121.17
#2014-11-14|1132.26
#2014-11-17|1096.74
#2014-11-18|1123.46
#2014-11-19|1119.76
#2014-11-20|1096.83
#2014-11-21|1106.59
#2014-11-24|1098.83
#2014-11-25|1096.48
#2014-11-26|1100.19
#2014-11-27|1074.63
#2014-11-28|1085.42
#2014-12-01|1097.92
#2014-12-02|1098.90
#2014-12-03|1089.16
#2014-12-04|1087.97
#2014-12-05|1074.34
#2014-12-08|1072.20
#2014-12-09|1090.77
#2014-12-10|1085.82
#2014-12-11|1071.24
#2014-12-12|1091.67
#2014-12-15|1072.18
#2014-12-16|1069.31
#2014-12-17|1074.76
#2014-12-18|1073.79
#2014-12-19|1084.82
#2014-12-22|1080.88
#2014-12-23|1073.85
#2014-12-24|1080.45
#2014-12-25|1066.73
#2014-12-26|1087.55
#2014-12-29|1096.06
#2014-12-30|1089.12
#2014-12-31|1084.40
#2015-01-01|1084.40
#2015-01-02|1081.60
#2015-01-05|1082.66
#2015-01-06|1057.52
#2015-01-07|1043.32
#2015-01-08|1054.49
#2015-01-09|1063.31
#2015-01-12|1065.28
#2015-01-13|1060.00
#2015-01-14|1066.22
#2015-01-15|1083.55
#2015-01-16|1076.54
#2015-01-19|1090.66
#2015-01-20|1097.56
#2015-01-21|1087.60
#2015-01-22|1077.16
#2015-01-23|1089.81
#2015-01-26|1081.94
#2015-01-27|1125.70
#2015-01-28|1138.52
#2015-01-29|1130.61
#2015-01-30|1154.96
#2015-02-02|1145.30
#2015-02-03|1121.70
#2015-02-04|1137.30
#2015-02-05|1126.44
#2015-02-06|1117.04
#2015-02-09|1121.17
#2015-02-10|1121.65
#2015-02-11|1111.36
#2015-02-12|1140.83
#2015-02-13|1121.25
#2015-02-16|1121.84
#2015-02-17|1122.69
#2015-02-18|1118.26
#2015-02-19|1130.63
#2015-02-20|1133.23
#2015-02-23|1130.26
#2015-02-24|1125.90
#2015-02-25|1126.94
#2015-02-26|1123.71
#2015-02-27|1114.69
#2015-03-02|1106.45
#2015-03-03|1109.66
#2015-03-04|1104.98
#2015-03-05|1112.62
#2015-03-06|1106.80
#2015-03-09|1086.54
#2015-03-10|1076.62
#2015-03-11|1077.10
#2015-03-12|1083.18
#2015-03-13|1095.92
#2015-03-16|1084.25
#2015-03-17|1088.07
#2015-03-18|1095.30
#2015-03-19|1094.84
#2015-03-20|1111.85
#2015-03-23|1115.69
#2015-03-24|1122.33
#2015-03-25|1136.52
#2015-03-26|1126.35
#2015-03-27|1120.32
#2015-03-30|1123.27
#2015-03-31|1125.34
#2015-04-01|1117.65
#2015-04-02|1133.97
#2015-04-03|1139.35
#2015-04-06|1134.65
#2015-04-07|1124.10
#2015-04-08|1150.07
#2015-04-09|1148.26
#2015-04-10|1138.07
#2015-04-13|1121.82
#2015-04-14|1147.41
#2015-04-15|1148.14
#2015-04-16|1150.86
#2015-04-17|1146.13
#2015-04-20|1136.71
#2015-04-21|1160.88
#2015-04-22|1169.54
#2015-04-23|1166.65
#2015-04-24|1179.07
#2015-04-27|1182.24
#2015-04-28|1190.47
#2015-04-29|1189.12
#2015-04-30|1170.78
#2015-05-01|1150.19
#2015-05-04|1149.80
#2015-05-05|1151.24
#2015-05-06|1157.32
#2015-05-07|1173.31
#2015-05-08|1172.21
#2015-05-11|1182.51
#2015-05-12|1201.49
#2015-05-13|1207.16
#2015-05-14|1193.47
#2015-05-15|1196.26
#2015-05-18|1208.08
#2015-05-19|1208.22
#2015-05-20|1226.88
#2015-05-21|1235.39
#2015-05-22|1229.69
#2015-05-25|1258.44
#2015-05-26|1248.11
#2015-05-27|1240.12
#2015-05-28|1246.98
#2015-05-29|1253.39
#2015-06-01|1269.16
#2015-06-02|1290.81
#2015-06-03|1281.65
#2015-06-04|1264.02
#2015-06-05|1245.13
#2015-06-08|1229.40
#2015-06-09|1239.42
#2015-06-10|1264.49
#2015-06-11|1268.30
#2015-06-12|1243.63
#2015-06-15|1240.40
#2015-06-16|1251.28
#2015-06-17|1228.57
#2015-06-18|1246.60
#2015-06-19|1235.82
#2015-06-22|1245.72
#2015-06-23|1260.90
#2015-06-24|1256.87
#2015-06-25|1243.32
#2015-06-26|1231.30
#2015-06-29|1226.00
#2015-06-30|1231.31
#2015-07-01|1217.77
#2015-07-02|1216.05
#2015-07-03|1219.59
#2015-07-06|1207.27
#2015-07-07|1251.72
#2015-07-08|1230.29
#2015-07-09|1236.21
#2015-07-10|1222.19
#2015-07-13|1253.85
#2015-07-14|1267.69
#2015-07-15|1266.62
#2015-07-16|1290.08
#2015-07-17|1291.51
#2015-07-20|1288.50
#2015-07-21|1318.57
#2015-07-22|1311.00
#2015-07-23|1305.35
#2015-07-24|1309.91
#2015-07-27|1291.78
#2015-07-28|1302.91
#2015-07-29|1312.41
#2015-07-30|1313.91
#2015-07-31|1356.24
#2015-08-03|1335.06
#2015-08-04|1368.00
#2015-08-05|1360.07
#2015-08-06|1334.01
#2015-08-07|1348.05
#2015-08-10|1351.50
#2015-08-11|1324.19
#2015-08-12|1339.07
#2015-08-13|1361.44
#2015-08-14|1357.49
#2015-08-17|1370.03
#2015-08-18|1359.67
#2015-08-19|1362.03
#2015-08-20|1346.48
#2015-08-21|1306.15
#2015-08-24|1267.05
#2015-08-25|1206.20
#2015-08-26|1275.02
#2015-08-27|1277.41
#2015-08-28|1301.33
#2015-08-31|1286.26
#2015-09-01|1236.32
#2015-09-02|1216.98
#2015-09-03|1211.81
#2015-09-04|1224.29
#2015-09-07|1234.46
#2015-09-08|1197.01
#2015-09-09|1249.07
#2015-09-10|1245.99
#2015-09-11|1238.58
#2015-09-14|1256.69
#2015-09-15|1260.13
#2015-09-16|1220.25
#2015-09-17|1226.77
#2015-09-18|1222.04
#2015-09-21|1216.26
#2015-09-22|1221.23
#2015-09-23|1216.57
#2015-09-24|1188.92
#2015-09-25|1226.03
#2015-09-28|1222.61
#2015-09-29|1180.15
#2015-09-30|1202.27
#2015-10-01|1222.96
#2015-10-02|1223.83
#2015-10-05|1228.45
#2015-10-06|1240.07
#2015-10-07|1256.42
#2015-10-08|1249.64
#2015-10-09|1273.29
#2015-10-12|1277.53
#2015-10-13|1277.46
#2015-10-14|1260.60
#2015-10-15|1288.37
#2015-10-16|1296.92
#2015-10-19|1295.64
#2015-10-20|1267.87
#2015-10-21|1288.53
#2015-10-22|1282.00
#2015-10-23|1284.24
#2015-10-26|1289.66
#2015-10-27|1292.52
#2015-10-28|1294.15
#2015-10-29|1274.42
#2015-10-30|1282.43
#2015-11-02|1241.68
#2015-11-03|1236.55
#2015-11-04|1223.51
#2015-11-05|1231.80
#2015-11-06|1234.37
#2015-11-09|1234.61
#2015-11-10|1213.27
#2015-11-11|1211.41
#2015-11-12|1222.21
#2015-11-13|1201.25
#2015-11-16|1192.35
#2015-11-17|1205.24
#2015-11-18|1187.32
#2015-11-19|1200.75
#2015-11-20|1194.34
#2015-11-23|1192.69
#2015-11-24|1188.53
#2015-11-25|1199.87
#2015-11-26|1207.27
#2015-11-27|1186.03
#2015-11-30|1158.45
#2015-12-01|1197.66
#2015-12-02|1200.21
#2015-12-03|1187.66
#2015-12-04|1174.41
#2015-12-07|1169.92
#2015-12-08|1157.17
#2015-12-09|1164.24
#2015-12-10|1174.37
#2015-12-11|1180.39
#2015-12-14|1163.86
#2015-12-15|1146.55
#2015-12-16|1153.41
#2015-12-17|1172.81
#2015-12-18|1164.29
#2015-12-21|1173.55
#2015-12-22|1180.79
#2015-12-23|1179.86
#2015-12-24|1181.40
#2015-12-25|1143.98
#2015-12-28|1172.73
#2015-12-29|1177.88
#2015-12-30|1192.61
#2015-12-31|1195.33
#2016-01-01|1195.33
#2016-01-04|1171.52
#2016-01-05|1183.84
#2016-01-06|1186.17
#2016-01-07|1191.53
#2016-01-08|1169.74
#2016-01-11|1173.42
#2016-01-12|1140.06
#2016-01-13|1156.58
#2016-01-14|1130.24
#2016-01-15|1148.58
#2016-01-18|1131.45
#2016-01-19|1116.15
#2016-01-20|1082.60
#2016-01-21|1034.34
#2016-01-22|1085.86
#2016-01-25|1096.82
#2016-01-26|1067.00
#2016-01-27|1106.07
#2016-01-28|1097.33
#2016-01-29|1119.83
#2016-02-01|1147.98
#2016-02-02|1181.42
#2016-02-03|1182.34
#2016-02-04|1177.05
#2016-02-05|1153.83
#2016-02-08|1189.91
#2016-02-09|1156.26
#2016-02-10|1106.08
#2016-02-11|1132.28
#2016-02-12|1099.20
#2016-02-15|1153.67
#2016-02-16|1131.65
#2016-02-17|1112.41
#2016-02-18|1134.98
#2016-02-19|1143.53
#2016-02-22|1129.95
#2016-02-23|1133.93
#2016-02-24|1128.71
#2016-02-25|1152.37
#2016-02-26|1151.87
#2016-02-29|1132.31
#2016-03-01|1133.59
#2016-03-02|1157.95
#2016-03-03|1189.76
#2016-03-04|1203.69
#2016-03-07|1178.03
#2016-03-08|1160.44
#2016-03-09|1130.42
#2016-03-10|1093.53
#2016-03-11|1094.21
#2016-03-14|1102.21
#2016-03-15|1112.78
#2016-03-16|1089.87
#2016-03-17|1099.65
#2016-03-18|1093.27
#2016-03-21|1091.12
#2016-03-22|1108.70
#2016-03-23|1111.58
#2016-03-24|1106.32
#2016-03-25|1119.44
#2016-03-28|1132.28
#2016-03-29|1130.05
#2016-03-30|1121.14
#2016-03-31|1131.67
#2016-04-01|1083.36
#2016-04-04|1102.47
#2016-04-05|1081.34
#2016-04-06|1096.44
#2016-04-07|1111.42
#2016-04-08|1109.13
#2016-04-11|1108.96
#2016-04-12|1108.18
#2016-04-13|1114.06
#2016-04-14|1155.37
#2016-04-15|1160.15
#2016-04-18|1114.66
#2016-04-19|1129.04
#2016-04-20|1137.43
#2016-04-21|1147.48
#2016-04-22|1116.50
#2016-04-25|1117.18
#2016-04-26|1111.14
#2016-04-27|1103.01
#2016-04-28|1113.00
#2016-04-29|1129.28
#2016-05-02|1103.27
#2016-05-03|1106.65
#2016-05-04|1099.40
#2016-05-05|1094.49
#2016-05-06|1099.56
#2016-05-09|1077.44
#2016-05-10|1090.48
#2016-05-11|1098.65
#2016-05-12|1106.68
#2016-05-13|1084.34
#2016-05-16|1075.30
#2016-05-17|1100.49
#2016-05-18|1079.95
#2016-05-19|1064.70
#2016-05-20|1065.88
#2016-05-23|1058.26
#2016-05-24|1046.07
#2016-05-25|1048.57
#2016-05-26|1054.89
#2016-05-27|1060.78
#2016-05-30|1061.01
#2016-05-31|1077.28
#2016-06-01|1068.08
#2016-06-02|1058.82
#2016-06-03|1060.23
#2016-06-06|1069.49
#2016-06-07|1086.17
#2016-06-08|1102.57
#2016-06-09|1105.73
#2016-06-10|1099.91
#2016-06-13|1063.39
#2016-06-14|1069.29
#2016-06-15|1051.30
#2016-06-16|1051.90
#2016-06-17|1057.19
#2016-06-20|1071.41
#2016-06-21|1070.71
#2016-06-22|1040.01
#2016-06-23|1035.47
#2016-06-24|1005.48
#2016-06-27|1052.70
#2016-06-28|1045.92
#2016-06-29|1072.07
#2016-06-30|1068.78
#2016-07-01|1070.22
#2016-07-04|1082.77
#2016-07-05|1089.55
#2016-07-06|1086.41
#2016-07-07|1091.63
#2016-07-08|1070.35
#2016-07-11|1067.05
#2016-07-12|1048.84
#2016-07-13|1064.36
#2016-07-14|1058.57
#2016-07-15|1059.97
#2016-07-18|1059.37
#2016-07-19|1068.02
#2016-07-20|1067.92
#2016-07-21|1074.73
#2016-07-22|1069.82
#2016-07-25|1081.82
#2016-07-26|1079.11
#2016-07-27|1070.01
#2016-07-28|1058.27
#2016-07-29|1079.81
#2016-08-01|1067.61
#2016-08-02|1061.41
#2016-08-03|1025.68
#2016-08-04|1037.38
#2016-08-05|1024.11
#2016-08-08|1019.47
#2016-08-09|1025.92
#2016-08-10|1018.57
#2016-08-11|1017.97
#2016-08-12|1049.15
#2016-08-15|1037.52
#2016-08-16|1026.91
#2016-08-17|1041.04
#2016-08-18|1013.07
#2016-08-19|1018.74
#2016-08-22|1031.01
#2016-08-23|1053.47
#2016-08-24|1055.42
#2016-08-25|1052.80
#2016-08-26|1039.14
#2016-08-29|1034.80
#2016-08-30|1025.06
#2016-08-31|1050.64
#2016-09-01|1052.32
#2016-09-02|1059.40
#2016-09-05|1085.80
#2016-09-06|1099.99
#2016-09-07|1128.90
#2016-09-08|1120.79
#2016-09-09|1102.10
#2016-09-12|1107.23
#2016-09-13|1093.99
#2016-09-14|1085.54
#2016-09-15|1070.46
#2016-09-16|1090.03
#2016-09-19|1095.17
#2016-09-20|1120.21
#2016-09-21|1155.01
#2016-09-22|1153.98
#2016-09-23|1142.78
#2016-09-26|1137.03
#2016-09-27|1160.29
#2016-09-28|1137.86
#2016-09-29|1128.92
#2016-09-30|1101.25
#2016-10-03|1099.80
#2016-10-04|1080.23
#2016-10-05|1067.48
#2016-10-06|1064.04
#2016-10-07|1064.35
#2016-10-10|1059.78
#2016-10-11|1068.81
#2016-10-12|1050.64
#2016-10-13|1059.42
#2016-10-14|1059.26
#2016-10-17|1056.87
#2016-10-18|1065.91
#2016-10-19|1075.20
#2016-10-20|1082.26
#2016-10-21|1083.88
#2016-10-24|1076.87
#2016-10-25|1087.25
#2016-10-26|1099.67
#2016-10-27|1088.19
#2016-10-28|1082.78
#2016-10-31|1083.21
#2016-11-01|1107.01
#2016-11-02|1113.01
#2016-11-03|1113.77
#2016-11-04|1099.50
#2016-11-07|1085.39
#2016-11-08|1081.22
#2016-11-09|1058.36
#2016-11-10|1068.75
#2016-11-11|1046.25
#2016-11-14|1035.52
#2016-11-15|1034.35
#2016-11-16|1036.13
#2016-11-17|1047.19
#2016-11-18|1028.57
#2016-11-21|1028.48
#2016-11-22|1023.31
#2016-11-23|1008.58
#2016-11-24|1016.83
#2016-11-25|1029.31
#2016-11-28|1055.22
#2016-11-29|1048.78
#2016-11-30|1043.74
#2016-12-01|1043.10
#2016-12-02|1045.08
#2016-12-05|1026.62
#2016-12-06|1056.83
#2016-12-07|1088.52
#2016-12-08|1128.77
#2016-12-09|1119.80
#2016-12-12|1129.18
#2016-12-13|1147.29
#2016-12-14|1158.33
#2016-12-15|1123.67
#2016-12-16|1126.42
#2016-12-19|1150.77
#2016-12-20|1133.94
#2016-12-21|1126.33
#2016-12-22|1120.19
#2016-12-23|1122.82
#2016-12-26|1115.30
#2016-12-27|1111.34
#2016-12-28|1111.84
#2016-12-29|1104.57
#2016-12-30|1093.53
#2017-01-02|1093.53
#2017-01-03|1080.65
#2017-01-04|1111.54
#2017-01-05|1122.89
#2017-01-06|1112.54
#2017-01-09|1112.69
#2017-01-10|1100.87
#2017-01-11|1093.85
#2017-01-12|1108.80
#2017-01-13|1114.56
#2017-01-16|1109.51
#2017-01-17|1108.45
#2017-01-18|1113.78
#2017-01-19|1104.85
#2017-01-20|1108.49
#2017-01-23|1111.24
#2017-01-24|1087.81
#2017-01-25|1087.12
#2017-01-26|1079.50
#2017-01-27|1076.99
#2017-01-30|1076.93
#2017-01-31|1061.86
#2017-02-01|1066.94
#2017-02-02|1059.08
#2017-02-03|1057.93
#2017-02-06|1055.86
#2017-02-07|1062.34
#2017-02-08|1070.57
#2017-02-09|1058.57
#2017-02-10|1074.54
#2017-02-13|1068.80
#2017-02-14|1063.69
#2017-02-15|1054.07
#2017-02-16|1058.43
#2017-02-17|1063.05
#2017-02-20|1066.67
#2017-02-21|1072.75
#2017-02-22|1072.96
#2017-02-23|1082.13
#2017-02-24|1083.58
#2017-02-27|1075.10
#2017-02-28|1078.36
#2017-03-01|1063.12
#2017-03-02|1064.66
#2017-03-03|1066.17
#2017-03-06|1063.41
#2017-03-07|1062.10
#2017-03-08|1053.32
#2017-03-09|1046.39
#2017-03-10|1054.71
#2017-03-13|1069.46
#2017-03-14|1067.71
#2017-03-15|1051.31
#2017-03-16|1071.17
#2017-03-17|1062.29
#2017-03-20|1063.09
#2017-03-21|1071.95
#2017-03-22|1072.09
#2017-03-23|1080.67
#2017-03-24|1099.41
#2017-03-27|1095.14
#2017-03-28|1111.47
#2017-03-29|1122.14
#2017-03-30|1097.00
#2017-03-31|1094.69
#2017-04-03|1105.87
#2017-04-04|1113.49
#2017-04-05|1111.31
#2017-04-06|1087.02
#2017-04-07|1096.09
#2017-04-10|1089.74
#2017-04-11|1101.24
#2017-04-12|1099.49
#2017-04-13|1112.65
#2017-04-14|1084.12
#2017-04-17|1116.10
#2017-04-18|1121.66
#2017-04-19|1121.54
#2017-04-20|1100.93
#2017-04-21|1121.90
#2017-04-24|1121.47
#2017-04-25|1121.81
#2017-04-26|1117.56
#2017-04-27|1106.45
#2017-04-28|1110.94
#2017-05-01|1112.54
#2017-05-02|1113.16
#2017-05-03|1111.12
#2017-05-04|1107.38
#2017-05-05|1108.16
#2017-05-08|1126.06
#2017-05-09|1111.94
#2017-05-10|1121.98
#2017-05-11|1124.23
#2017-05-12|1133.45
#2017-05-15|1129.73
#2017-05-16|1141.60
#2017-05-17|1167.01
#2017-05-18|1169.46
#2017-05-19|1156.06
#2017-05-22|1166.77
#2017-05-23|1165.12
#2017-05-24|1169.70
#2017-05-25|1193.73
#2017-05-26|1187.73
#2017-05-29|1191.57
#2017-05-30|1196.51
#2017-05-31|1191.76
#2017-06-01|1211.57
#2017-06-02|1225.90
#2017-06-05|1227.89
#2017-06-06|1223.50
#2017-06-07|1228.33
#2017-06-08|1204.60
#2017-06-09|1195.80
#2017-06-12|1208.18
#2017-06-13|1204.90
#2017-06-14|1222.00
#2017-06-15|1205.62
#2017-06-16|1196.12
#2017-06-19|1199.17
#2017-06-20|1190.66
#2017-06-21|1184.72
#2017-06-22|1177.51
#2017-06-23|1178.72
#2017-06-26|1180.16
#2017-06-27|1171.93
#2017-06-28|1177.48
#2017-06-29|1178.04
#2017-06-30|1164.00
#2017-07-03|1154.36
#2017-07-04|1148.67
#2017-07-05|1147.59
#2017-07-06|1148.23
#2017-07-07|1119.46
#2017-07-10|1119.10
#2017-07-11|1116.10
#2017-07-12|1123.40
#2017-07-13|1112.27
#2017-07-14|1127.23
#2017-07-17|1125.43
#2017-07-18|1138.10
#2017-07-19|1145.29
#2017-07-20|1150.28
#2017-07-21|1154.06
#2017-07-24|1147.53
#2017-07-25|1139.43
#2017-07-26|1133.21
#2017-07-27|1151.89
#2017-07-28|1168.42
#2017-07-31|1157.37
#2017-08-01|1173.70
#2017-08-02|1170.81
#2017-08-03|1183.92
#2017-08-04|1165.92
#2017-08-07|1177.26
#2017-08-08|1175.65
#2017-08-09|1172.79
#2017-08-10|1174.12
#2017-08-11|1176.49
#2017-08-14|1167.14
#2017-08-15|1160.08
#2017-08-16|1155.26
#2017-08-17|1167.71
#2017-08-18|1165.97
#2017-08-21|1183.84
#2017-08-22|1171.45
#2017-08-23|1168.36
#2017-08-24|1157.32
#2017-08-25|1160.60
#2017-08-28|1169.19
#2017-08-29|1169.94
#2017-08-30|1163.99
#2017-08-31|1168.76
#2017-09-01|1165.70
#2017-09-04|1156.77
#2017-09-05|1151.53
#2017-09-06|1155.09
#2017-09-07|1166.42
#2017-09-08|1166.79
#2017-09-11|1167.96
#2017-09-12|1161.91
#2017-09-13|1156.23
#2017-09-14|1152.29
#2017-09-15|1129.19
#2017-09-18|1123.88
#2017-09-19|1142.49
#2017-09-20|1134.09
#2017-09-21|1128.20
#2017-09-22|1135.64
#2017-09-25|1138.05
#2017-09-26|1134.69
#2017-09-27|1111.59
#2017-09-28|1099.25
#2017-09-29|1090.95
#2017-10-02|1090.19
#2017-10-03|1111.48
#2017-10-04|1115.63
#2017-10-05|1121.64
#2017-10-06|1112.26
#2017-10-09|1113.49
#2017-10-10|1121.96
#2017-10-11|1123.50
#2017-10-12|1130.68
#2017-10-13|1141.00
#2017-10-16|1153.19
#2017-10-17|1147.14
#2017-10-18|1142.30
#2017-10-19|1139.64
#2017-10-20|1129.71
#2017-10-23|1131.63
#2017-10-24|1146.37
#2017-10-25|1136.11
#2017-10-26|1133.78
#2017-10-27|1130.88
#2017-10-30|1130.69
#2017-10-31|1126.56
#2017-11-01|1147.01
#2017-11-02|1150.59
#2017-11-03|1146.46
#2017-11-06|1144.62
#2017-11-07|1154.70
#2017-11-08|1166.58
#2017-11-09|1165.05
#2017-11-10|1152.49
#2017-11-13|1136.77
#2017-11-14|1122.74
#2017-11-15|1101.99
#2017-11-16|1105.65
#2017-11-17|1098.27
#2017-11-20|1093.38
#2017-11-21|1097.41
#2017-11-22|1105.17
#2017-11-23|1108.89
#2017-11-24|1104.19
#2017-11-27|1105.82
#2017-11-28|1112.02
#2017-11-29|1120.85
#2017-11-30|1127.19
#2017-12-01|1115.86
#2017-12-04|1106.90
#2017-12-05|1121.58
#2017-12-06|1114.01
#2017-12-07|1110.43
#2017-12-08|1111.94
#2017-12-11|1115.91
#2017-12-12|1112.38
#2017-12-13|1109.56
#2017-12-14|1107.45
#2017-12-15|1086.70
#2017-12-18|1093.81
#2017-12-19|1088.63
#2017-12-20|1079.05
#2017-12-21|1077.19
#2017-12-22|1070.10
#2017-12-25|1075.28
#2017-12-26|1072.12
#2017-12-27|1074.38
#2017-12-28|1082.11
#2017-12-29|1085.48
#2018-01-01|1085.48
#2018-01-02|1090.37
#2018-01-03|1087.94
#2018-01-04|1100.51
#2018-01-05|1114.40
#2018-01-08|1116.87
#2018-01-09|1132.26
#2018-01-10|1143.78
#2018-01-11|1142.67
#2018-01-12|1123.79
#2018-01-15|1137.63
#2018-01-16|1136.79
#2018-01-17|1133.84
#2018-01-18|1120.63
#2018-01-19|1119.32
#2018-01-22|1114.33
#2018-01-23|1129.94
#2018-01-24|1155.57
#2018-01-25|1155.00
#2018-01-26|1150.51
#2018-01-29|1147.58
#2018-01-30|1137.59
#2018-01-31|1118.44
#2018-02-01|1136.30
#2018-02-02|1133.40
#2018-02-05|1124.10
#2018-02-06|1094.03
#2018-02-07|1095.98
#2018-02-08|1096.92
#2018-02-09|1082.10
#2018-02-12|1083.50
#2018-02-13|1083.21
#2018-02-14|1084.75
#2018-02-15|1076.18
#2018-02-16|1118.11
#2018-02-19|1142.55
#2018-02-20|1139.99
#2018-02-21|1129.22
#2018-02-22|1115.47
#2018-02-23|1140.00
#2018-02-26|1150.16
#2018-02-27|1144.43
#2018-02-28|1136.41
#2018-03-01|1120.44
#2018-03-02|1115.36
#2018-03-05|1108.13
#2018-03-06|1127.39
#2018-03-07|1108.82
#2018-03-08|1104.63
#2018-03-09|1086.34
#2018-03-12|1103.92
#2018-03-13|1128.59
#2018-03-14|1135.96
#2018-03-15|1147.20
#2018-03-16|1132.67
#2018-03-19|1133.58
#2018-03-20|1151.66
#2018-03-21|1152.58
#2018-03-22|1156.50
#2018-03-23|1149.37
#2018-03-26|1133.91
#2018-03-27|1152.90
#2018-03-28|1167.33
#2018-03-29|1177.24
#2018-03-30|1171.11
#2018-04-02|1176.55
#2018-04-03|1180.71
#2018-04-04|1195.09
#2018-04-05|1181.62
#2018-04-06|1185.58
#2018-04-09|1201.03
#2018-04-10|1195.46
#2018-04-11|1195.08
#2018-04-12|1188.61
#2018-04-13|1181.62
#2018-04-16|1197.54
#2018-04-17|1196.38
#2018-04-18|1211.11
#2018-04-19|1225.78
#2018-04-20|1226.15
#2018-04-23|1219.52
#2018-04-24|1233.92
#2018-04-25|1249.27
#2018-04-26|1257.21
#2018-04-27|1251.65
#2018-04-30|1247.76
#2018-05-01|1252.91
#2018-05-02|1256.11
#2018-05-03|1266.83
#2018-05-04|1266.01
#2018-05-07|1289.86
#2018-05-08|1305.96
#2018-05-09|1282.47
#2018-05-10|1261.06
#2018-05-11|1272.49
#2018-05-14|1288.23
#2018-05-15|1284.46
#2018-05-16|1274.73
#2018-05-17|1267.44
#2018-05-18|1271.41
#2018-05-21|1260.31
#2018-05-22|1253.95
#2018-05-23|1263.83
#2018-05-24|1264.94
#2018-05-25|1255.53
#2018-05-28|1266.40
#2018-05-29|1269.72
#2018-05-30|1260.08
#2018-05-31|1257.02
#2018-06-01|1232.91
#2018-06-04|1245.04
#2018-06-05|1241.45
#2018-06-06|1236.12
#2018-06-07|1248.06
#2018-06-08|1260.65
#2018-06-11|1252.14
#2018-06-12|1254.23
#2018-06-13|1267.25
#2018-06-14|1262.42
#2018-06-15|1256.40
#2018-06-18|1231.52
#2018-06-19|1228.15
#2018-06-20|1246.42
#2018-06-21|1227.91
#2018-06-22|1221.86
#2018-06-25|1219.31
#2018-06-26|1244.70
#2018-06-27|1241.66
#2018-06-28|1236.23
#2018-06-29|1235.32
#2018-07-02|1211.52
#2018-07-03|1209.30
#2018-07-04|1224.81
#2018-07-05|1219.44
#2018-07-06|1237.03
#2018-07-09|1250.04
#2018-07-10|1218.84
#2018-07-11|1210.05
#2018-07-12|1206.57
#2018-07-13|1203.59
#2018-07-16|1203.70
#2018-07-17|1222.07
#2018-07-18|1234.75
#2018-07-19|1215.65
#2018-07-20|1231.60
#2018-07-23|1233.21
#2018-07-24|1243.29
#2018-07-25|1256.11
#2018-07-26|1273.04
#2018-07-27|1273.75
#2018-07-30|1257.27
#2018-07-31|1218.49
#2018-08-01|1226.81
#2018-08-02|1231.57
#2018-08-03|1217.01
#2018-08-06|1212.69
#2018-08-07|1217.82
#2018-08-08|1206.43
#2018-08-09|1198.82
#2018-08-10|1196.03
#2018-08-13|1177.42
#2018-08-14|1202.30
#2018-08-15|1210.78
#2018-08-16|1212.63
#2018-08-17|1211.78
#2018-08-20|1202.91
#2018-08-21|1197.37
#2018-08-22|1199.33
#2018-08-23|1189.31
#2018-08-24|1194.22
#2018-08-27|1204.74
#2018-08-28|1198.56
#2018-08-29|1197.03
#2018-08-30|1191.50
#2018-08-31|1190.48
#2018-09-03|1188.64
#2018-09-04|1180.39
#2018-09-05|1163.47
#2018-09-06|1160.01
#2018-09-07|1184.41
#2018-09-10|1186.21
#2018-09-11|1188.74
#2018-09-12|1190.82
#2018-09-13|1207.39
#2018-09-14|1203.43
#2018-09-17|1205.04
#2018-09-18|1233.02
#2018-09-19|1233.51
#2018-09-20|1241.95
#2018-09-21|1246.70
#2018-09-24|1246.70
#2018-09-25|1264.77
#2018-09-26|1247.89
#2018-09-27|1233.88
#2018-09-28|1245.97
#2018-10-01|1234.66
#2018-10-02|1238.80
#2018-10-03|1233.04
#2018-10-04|1240.35
#2018-10-05|1250.74
#2018-10-08|1257.71
#2018-10-09|1239.08
#2018-10-10|1260.67
#2018-10-11|1236.13
#2018-10-12|1216.13
#2018-10-15|1205.18
#2018-10-16|1207.58
#2018-10-17|1229.22
#2018-10-18|1232.82
#2018-10-19|1237.84
#2018-10-22|1239.71
#2018-10-23|1205.19
#2018-10-24|1213.60
#2018-10-25|1200.71
#2018-10-26|1206.24
#2018-10-29|1221.26
#2018-10-30|1210.26
#2018-10-31|1199.61
#2018-11-01|1195.48
#2018-11-02|1168.31
#2018-11-05|1157.27
#2018-11-06|1169.82
#2018-11-07|1164.63
#2018-11-08|1199.39
#2018-11-09|1207.84
#2018-11-12|1213.55
#2018-11-13|1194.75
#2018-11-14|1221.28
#2018-11-15|1245.12
#2018-11-16|1238.18
#2018-11-19|1243.52
#2018-11-20|1257.79
#2018-11-21|1240.94
#2018-11-22|1253.72
#2018-11-23|1255.94
#2018-11-26|1249.61
#2018-11-27|1248.13
#2018-11-28|1243.13
#2018-11-29|1246.87
#2018-11-30|1237.72
#2018-12-03|1252.41
#2018-12-04|1237.87
#2018-12-05|1244.26
#2018-12-06|1245.15
#2018-12-07|1260.96
#2018-12-10|1240.32
#2018-12-11|1236.40
#2018-12-12|1273.13
#2018-12-13|1257.64
#2018-12-14|1260.09
#2018-12-17|1287.80
#2018-12-18|1262.35
#2018-12-19|1222.82
#2018-12-20|1237.65
#2018-12-21|1209.36
#2018-12-24|1216.20
#2018-12-25|1174.54
#2018-12-26|1185.51
#2018-12-27|1231.35
#2018-12-28|1218.00
#2018-12-31|1225.83
#2019-01-01|1225.83
#2019-01-02|1230.54
#2019-01-03|1250.33
#2019-01-04|1275.07
#2019-01-07|1283.62
#2019-01-08|1280.83
#2019-01-09|1306.69
#2019-01-10|1316.71
#2019-01-11|1332.07
#2019-01-14|1333.18
#2019-01-15|1301.66
#2019-01-16|1304.01
#2019-01-17|1317.36
#2019-01-18|1317.98
#2019-01-21|1317.67
#2019-01-22|1317.09
#2019-01-23|1306.20
#2019-01-24|1302.58
#2019-01-25|1301.51
#2019-01-28|1285.27
#2019-01-29|1311.42
#2019-01-30|1284.12
#2019-01-31|1275.55
#2019-02-01|1250.61
#2019-02-04|1249.97
#2019-02-05|1266.87
#2019-02-06|1261.37
#2019-02-07|1252.85
#2019-02-08|1242.50
#2019-02-11|1234.96
#2019-02-12|1250.37
#2019-02-13|1238.76
#2019-02-14|1243.01
#2019-02-15|1251.36
#2019-02-18|1257.26
#2019-02-19|1273.13
#2019-02-20|1285.10
#2019-02-21|1284.70
#2019-02-22|1279.31
#2019-02-25|1282.76
#2019-02-26|1292.72
#2019-02-27|1295.91
#2019-02-28|1275.92
#2019-03-01|1264.14
#2019-03-04|1252.44
#2019-03-05|1248.66
#2019-03-06|1253.74
#2019-03-07|1247.76
#2019-03-08|1230.87
#2019-03-11|1263.15
#2019-03-12|1273.08
#2019-03-13|1272.10
#2019-03-14|1264.92
#2019-03-15|1277.30
#2019-03-18|1289.07
#2019-03-19|1273.66
#2019-03-20|1273.02
#2019-03-21|1279.62
#2019-03-22|1301.56
#2019-03-25|1287.22
#2019-03-26|1303.54
#2019-03-27|1281.03
#2019-03-28|1259.03
#2019-03-29|1246.52
#2019-04-01|1259.85
#2019-04-02|1235.84
#2019-04-03|1228.61
#2019-04-04|1211.84
#2019-04-05|1219.54
#2019-04-08|1224.64
#2019-04-09|1204.33
#2019-04-10|1200.32
#2019-04-11|1193.31
#2019-04-12|1186.90
#2019-04-15|1194.62
#2019-04-16|1182.93
#2019-04-17|1163.49
#2019-04-18|1154.05
#2019-04-19|1145.82
#2019-04-22|1152.41
#2019-04-23|1161.20
#2019-04-24|1118.24
#2019-04-25|1126.53
#2019-04-26|1125.35
#2019-04-29|1122.74
#2019-04-30|1127.17
#2019-05-01|1129.20
#2019-05-02|1125.56
#2019-05-03|1128.49
#2019-05-06|1132.20
#2019-05-07|1117.29
#2019-05-08|1102.99
#2019-05-09|1074.86
#2019-05-10|1083.65
#2019-05-13|1090.27
#2019-05-14|1076.27
#2019-05-15|1078.86
#2019-05-16|1089.05
#2019-05-17|1086.20
#2019-05-20|1087.36
#2019-05-21|1074.57
#2019-05-22|1078.58
#2019-05-23|1095.26
#2019-05-24|1104.06
#2019-05-27|1115.44
#2019-05-28|1102.51
#2019-05-29|1082.98
#2019-05-30|1066.85
#2019-05-31|1077.67
#2019-06-03|1100.88
#2019-06-04|1105.75
#2019-06-05|1111.25
#2019-06-06|1106.47
#2019-06-07|1101.68
#2019-06-10|1114.06
#2019-06-11|1113.34
#2019-06-12|1112.80
#2019-06-13|1102.07
#2019-06-14|1097.34
#2019-06-17|1079.68
#2019-06-18|1051.60
#2019-06-19|1071.99
#2019-06-20|1086.62
#2019-06-21|1087.52
#2019-06-24|1087.94
#2019-06-25|1079.71
#2019-06-26|1061.72
#2019-06-27|1062.29
#2019-06-28|1072.68
#2019-07-01|1083.39
#2019-07-02|1084.79
#2019-07-03|1097.93
#2019-07-04|1112.93
#2019-07-05|1094.29
#2019-07-08|1079.40
#2019-07-09|1077.52
#2019-07-10|1078.15
#2019-07-11|1087.65
#2019-07-12|1093.64
#2019-07-15|1094.05
#2019-07-16|1072.94
#2019-07-17|1074.31
#2019-07-18|1049.34
#2019-07-19|1072.78
#2019-07-22|1062.05
#2019-07-23|1057.29
#2019-07-24|1053.36
#2019-07-25|1059.16
#2019-07-26|1057.86
#2019-07-29|1069.77
#2019-07-30|1088.77
#2019-07-31|1096.28
#2019-08-01|1085.01
#2019-08-02|1095.48
#2019-08-05|1092.14
#2019-08-06|1081.35
#2019-08-07|1099.57
#2019-08-08|1085.80
#2019-08-09|1096.20
#2019-08-12|1099.85
#2019-08-13|1080.43
#2019-08-14|1084.53
#2019-08-15|1078.58
#2019-08-16|1077.04
#2019-08-19|1086.41
#2019-08-20|1085.12
#2019-08-21|1065.98
#2019-08-22|1067.89
#2019-08-23|1073.21
#2019-08-26|1060.70
#2019-08-27|1069.12
#2019-08-28|1081.68
#2019-08-29|1080.58
#2019-08-30|1096.62
#2019-09-02|1091.55
#2019-09-03|1105.32
#2019-09-04|1100.12
#2019-09-05|1092.20
#2019-09-06|1071.81
#2019-09-09|1073.02
#2019-09-10|1065.58
#2019-09-11|1090.68
#2019-09-12|1109.20
#2019-09-13|1123.25
#2019-09-16|1123.77
#2019-09-17|1120.96
#2019-09-18|1129.05
#2019-09-19|1147.97
#2019-09-20|1142.56
#2019-09-23|1148.21
#2019-09-24|1158.62
#2019-09-25|1167.64
#2019-09-26|1162.36
#2019-09-27|1121.04
#2019-09-30|1087.52
#2019-10-01|1108.35
#2019-10-02|1134.40
#2019-10-03|1128.63
#2019-10-04|1128.88
#2019-10-07|1122.68
#2019-10-08|1119.40
#2019-10-09|1122.58
#2019-10-10|1110.50
#2019-10-11|1106.44
#2019-10-14|1108.18
#2019-10-15|1119.26
#2019-10-16|1115.08
#2019-10-17|1100.06
#2019-10-18|1105.81
#2019-10-21|1114.48
#2019-10-22|1114.38
#2019-10-23|1122.58
#2019-10-24|1127.57
#2019-10-25|1125.19
#2019-10-28|1113.54
#2019-10-29|1108.58
#2019-10-30|1111.84
#2019-10-31|1114.20
#2019-11-01|1117.44
#2019-11-04|1113.68
#2019-11-05|1107.99
#2019-11-06|1110.54
#2019-11-07|1105.99
#2019-11-08|1102.64
#2019-11-11|1102.79
#2019-11-12|1092.37
#2019-11-13|1083.20
#2019-11-14|1067.78
#2019-11-15|1074.34
#2019-11-18|1078.32
#2019-11-19|1071.43
#2019-11-20|1063.04
#2019-11-21|1079.27
#2019-11-22|1064.01
#2019-11-25|1072.24
#2019-11-26|1067.08
#2019-11-27|1078.70
#2019-11-28|1073.62
#2019-11-29|1072.80
#2019-12-02|1085.17
#2019-12-03|1077.41
#2019-12-04|1088.60
#2019-12-05|1089.51
#2019-12-06|1092.71
#2019-12-09|1095.57
#2019-12-10|1077.88
#2019-12-11|1090.19
#2019-12-12|1082.97
#2019-12-13|1103.90
#2019-12-16|1099.91
#2019-12-17|1115.93
#2019-12-18|1117.52
#2019-12-19|1109.96
#2019-12-20|1103.40
#2019-12-23|1092.29
#2019-12-24|1087.47
#2019-12-25|1078.39
#2019-12-26|1083.63
#2019-12-27|1093.32
#2019-12-30|1086.25
#2019-12-31|1089.35
#2020-01-01|1089.35
#2020-01-02|1093.37
#2020-01-03|1095.90
#2020-01-06|1074.92
#2020-01-07|1077.81
#2020-01-08|1061.17
#2020-01-09|1058.62
#2020-01-10|1046.89
#2020-01-13|1043.37
#2020-01-14|1030.62
#2020-01-15|1030.62
#2020-01-16|1033.54
#2020-01-17|1019.44
#2020-01-20|1030.91
#2020-01-21|1034.98
#2020-01-22|1029.26
#2020-01-23|1027.69
#2020-01-24|1023.75
#2020-01-27|1023.60
#2020-01-28|1020.05
#2020-01-29|1024.34
#2020-01-30|1028.89
#2020-01-31|1032.91
#2020-02-03|1044.82
#2020-02-04|1045.38
#2020-02-05|1047.09
#2020-02-06|1059.49
#2020-02-07|1057.80
#2020-02-10|1052.81
#2020-02-11|1051.04
#2020-02-12|1032.83
#2020-02-13|1025.88
#2020-02-14|1028.83
#2020-02-17|1025.25
#2020-02-18|1022.44
#2020-02-19|1016.21
#2020-02-20|1002.84
#2020-02-21|1008.67
#2020-02-24|1018.14
#2020-02-25| 996.11
#2020-02-26| 991.85
#2020-02-27| 977.20
#2020-02-28| 964.70
#2020-03-02| 957.49
#2020-03-03| 955.62
#2020-03-04| 957.48
#2020-03-05| 983.74
#2020-03-06| 979.57
#2020-03-09| 969.78
#2020-03-10| 966.14
#2020-03-11| 975.61
#2020-03-12| 941.56
#2020-03-13| 873.89
#2020-03-16| 879.29
#2020-03-17| 927.16
#2020-03-18| 923.15
#2020-03-19| 938.44
#2020-03-20| 927.65
#2020-03-23| 935.78
#2020-03-24| 920.08
#2020-03-25| 960.49
#2020-03-26| 979.71
#2020-03-27|1052.63
#2020-03-30|1073.76
#2020-03-31|1040.96
#2020-04-01|1012.96
#2020-04-02| 981.68
#2020-04-03| 988.25
#2020-04-06|1000.65
#2020-04-07|1007.53
#2020-04-08|1014.60
#2020-04-09|1010.82
#2020-04-10|1033.53
#2020-04-13|1032.35
#2020-04-14|1050.88
#2020-04-15|1056.92
#2020-04-16|1067.06
#2020-04-17|1068.28
#2020-04-20|1055.29
#2020-04-21|1051.52
#2020-04-22|1052.51
#2020-04-23|1061.94
#2020-04-24|1046.94
#2020-04-27|1041.10
#2020-04-28|1041.47
#2020-04-29|1044.94
#2020-04-30|1016.28
#2020-05-01|1013.71
#2020-05-04|1013.52
#2020-05-05|1016.56
#2020-05-06|1021.88
#2020-05-07|1004.52
#2020-05-08|1027.94
#2020-05-11|1017.05
#2020-05-12|1035.79
#2020-05-13|1036.25
#2020-05-14|1016.87
#2020-05-15|1014.30
#2020-05-18|1007.27
#2020-05-19|1010.14
#2020-05-20|1014.70
#2020-05-21|1005.29
#2020-05-22|1003.43
#2020-05-25|1006.35
#2020-05-26|1019.43
#2020-05-27|1040.44
#2020-05-28|1045.51
#2020-05-29|1036.66
#2020-06-01|1053.47
#2020-06-02|1044.14
#2020-06-03|1030.69
#2020-06-04|1023.42
#2020-06-05|1014.76
#2020-06-08|1031.54
#2020-06-09|1049.08
#2020-06-10|1045.67
#2020-06-11|1043.07
#2020-06-12|1032.51
#2020-06-15|1016.23
#2020-06-16|1032.22
#2020-06-17|1026.62
#2020-06-18|1027.44
#2020-06-19|1026.73
#2020-06-22|1016.85
#2020-06-23|1029.26
#2020-06-24|1006.33
#2020-06-25|1003.36
#2020-06-26|1010.36
#2020-06-29|1005.09
#2020-06-30|1008.22
#2020-07-01| 992.08
#2020-07-02| 994.46
#2020-07-03| 995.81
#2020-07-06|1012.68
#2020-07-07| 997.03
#2020-07-08| 994.23
#2020-07-09|1005.93
#2020-07-10| 997.60
#2020-07-13|1016.89
#2020-07-14|1003.36
#2020-07-15|1021.92
#2020-07-16|1000.43
#2020-07-17|1006.35
#2020-07-20|1005.19
#2020-07-21| 994.81
#2020-07-22| 990.77
#2020-07-23| 992.57
#2020-07-24|1003.26
#2020-07-27|1029.98
#2020-07-28|1009.32
#2020-07-29| 986.80
#2020-07-30| 955.11
#2020-07-31| 935.23
#2020-08-03| 953.89
#2020-08-04| 958.53
#2020-08-05| 949.92
#2020-08-06| 942.48
#2020-08-07| 946.36
#2020-08-10| 947.34
#2020-08-11| 967.72
#2020-08-12| 987.28
#2020-08-13| 990.29
#2020-08-14| 995.44
#2020-08-17| 988.30
#2020-08-18| 990.84
#2020-08-19| 990.60
#2020-08-20| 981.11
#2020-08-21| 981.56
#2020-08-24| 981.59
#2020-08-25| 985.77
#2020-08-26| 981.73
#2020-08-27| 969.91
#2020-08-28| 980.20
#2020-08-31| 981.61
#2020-09-01| 987.46
#2020-09-02| 988.81
#2020-09-03| 989.60
#2020-09-04| 983.75
#2020-09-07| 975.82
#2020-09-08| 980.31
#2020-09-09| 975.00
#2020-09-10| 982.56
#2020-09-11| 994.58
#2020-09-14|1016.71
#2020-09-15|1008.20
#2020-09-16|1010.48
#2020-09-17|1008.54
#2020-09-18|1019.02
#2020-09-21|1016.69
#2020-09-22|1012.62
#2020-09-23|1013.40
#2020-09-24|1001.84
#2020-09-25|1011.35
#2020-09-28|1035.80
#2020-09-29|1012.07
#2020-09-30| 996.09
#2020-10-01| 995.05
#2020-10-02| 975.47
#2020-10-05| 994.49
#2020-10-06| 998.99
#2020-10-07| 992.33
#2020-10-08| 990.67
#2020-10-09| 989.06
#2020-10-12| 984.42
#2020-10-13| 983.35
#2020-10-14| 984.74
#2020-10-15| 976.68
#2020-10-16| 973.63
#2020-10-19| 989.93
#2020-10-20| 974.80
#2020-10-21| 992.36
#2020-10-22| 967.69
#2020-10-23| 973.91
#2020-10-26| 976.82
#2020-10-27| 977.38
#2020-10-28| 981.06
#2020-10-29| 966.21
#2020-10-30| 959.98
#2020-11-02| 986.43
#2020-11-03| 988.64
#2020-11-04| 980.63
#2020-11-05|1002.28
#2020-11-06|1016.81
#2020-11-09| 996.04
#2020-11-10|1014.19
#2020-11-11|1032.20
#2020-11-12|1031.03
#2020-11-13|1034.45
#2020-11-16|1043.13
#2020-11-17|1055.49
#2020-11-18|1061.01
#2020-11-19|1059.29
#2020-11-20|1059.69
#2020-11-23|1052.99
#2020-11-24|1065.76
#2020-11-25|1051.66
#2020-11-26|1041.81
#2020-11-27|1035.38
#2020-11-30|1005.42
#2020-12-01| 998.13
#2020-12-02| 998.56
#2020-12-03|1007.44
#2020-12-04| 997.34
#2020-12-07| 981.86
#2020-12-08| 988.52
#2020-12-09| 987.87
#2020-12-10| 988.30
#2020-12-11|1009.83
#2020-12-14|1007.98
#2020-12-15| 994.83
#2020-12-16| 998.16
#2020-12-17|1004.07
#2020-12-18|1011.59
#2020-12-21|1001.08
#2020-12-22| 983.13
#2020-12-23| 991.27
#2020-12-24|1000.29
#2020-12-25|1002.80
#2020-12-28|1013.85
#2020-12-29|1023.36
#2020-12-30|1026.03
#2020-12-31|1026.03
#2021-01-01|1026.03
#2021-01-04|1034.18
#2021-01-05|1036.68
#2021-01-06|1049.33
#2021-01-07|1060.97
#2021-01-08|1068.92
#2021-01-11|1063.80
#2021-01-12|1093.88
#2021-01-13|1071.20
#2021-01-14|1074.09
#2021-01-15|1051.42
#2021-01-18|1062.41
#2021-01-19|1075.08
#2021-01-20|1078.09
#2021-01-21|1071.48
#2021-01-22|1077.97
#2021-01-25|1086.58
#2021-01-26|1106.38
#2021-01-27|1095.00
#2021-01-28|1077.00
#2021-01-29|1043.25
#2021-02-01|1038.79
#2021-02-02|1039.13
#2021-02-03|1051.18
#2021-02-04|1049.48
#2021-02-05|1054.01
#2021-02-08|1071.13
#2021-02-09|1080.65
#2021-02-10|1079.82
#2021-02-11|1079.20
#2021-02-12|1064.38
#2021-02-15|1057.43
#2021-02-16|1053.71
#2021-02-17|1045.78
#2021-02-18|1055.90
#2021-02-19|1041.38
#2021-02-22|1049.95
#2021-02-23|1049.60
#2021-02-24|1030.95
#2021-02-25|1027.00
#2021-02-26|1008.68
#2021-03-01|1023.92
#2021-03-02|1013.09
#2021-03-03|1019.07
#2021-03-04|1009.63
#2021-03-05|1017.80
#2021-03-08|1032.35
#2021-03-09|1067.67
#2021-03-10|1067.94
#2021-03-11|1084.84
#2021-03-12|1073.50
#2021-03-15|1090.79
#2021-03-16|1094.72
#2021-03-17|1084.59
#2021-03-18|1092.32
#2021-03-19|1102.71
#2021-03-22|1114.60
#2021-03-23|1114.94
#2021-03-24|1096.36
#2021-03-25|1118.21
#2021-03-26|1128.25
#2021-03-29|1124.98
#2021-03-30|1096.59
#2021-03-31|1086.12
#2021-04-01|1061.51
#2021-04-02|1045.07
#2021-04-05|1053.57
#2021-04-06|1045.46
#2021-04-07|1054.00
#2021-04-08|1036.12
#2021-04-09|1044.64
#2021-04-12|1053.80
#2021-04-13|1040.70
#2021-04-14|1030.45
#2021-04-15|1039.35
#2021-04-16|1033.03
#2021-04-19|1029.28
#2021-04-20|1021.92
#2021-04-21|1015.90
#2021-04-22|1022.12
#2021-04-23|1026.25
#2021-04-26|1026.21
#2021-04-27|1015.44
#2021-04-28|1016.47
#2021-04-29|1016.10
#2021-04-30|1013.46
#2021-05-03|1017.00
#2021-05-04|1014.44
#2021-05-05|1014.30
#2021-05-06|1035.70
#2021-05-07|1046.60
#2021-05-10|1044.00
#2021-05-11|1041.19
#2021-05-12|1007.48
#2021-05-13| 997.86
#2021-05-14|1015.71
#2021-05-17|1026.04
#2021-05-18|1020.18
#2021-05-19|1020.44
#2021-05-20|1005.31
#2021-05-21| 995.69
#2021-05-24|1001.81
#2021-05-25| 997.29
#2021-05-26| 979.53
#2021-05-27| 963.30
#2021-05-28| 976.27
#2021-05-31| 973.03
#2021-06-01| 968.83
#2021-06-02| 971.48
#2021-06-03| 965.35
#2021-06-04| 965.29
#2021-06-07| 965.63
#2021-06-08| 981.42
#2021-06-09| 986.12
#2021-06-10| 981.80
#2021-06-11| 987.67
#2021-06-14| 988.48
#2021-06-15| 990.03
#2021-06-16| 989.22
#2021-06-17| 977.05
#2021-06-18| 978.41
#2021-06-21| 959.95
#2021-06-22| 975.22
#2021-06-23| 965.82
#2021-06-24| 964.93
#2021-06-25| 970.96
#2021-06-28| 981.05
#2021-06-29| 973.07
#2021-06-30| 961.78
#2021-07-01| 951.48
#2021-07-02| 961.24
#2021-07-05| 959.28
#2021-07-06| 964.08
#2021-07-07| 958.95
#2021-07-08| 963.71
#2021-07-09| 960.22
#2021-07-12| 963.46
#2021-07-13| 980.30
#2021-07-14| 987.46
#2021-07-15| 972.23
#2021-07-16| 966.78
#2021-07-19| 970.41
#2021-07-20| 964.53
#2021-07-21| 962.58
#2021-07-22| 964.33
#2021-07-23| 960.53
#2021-07-26| 959.33
#2021-07-27| 965.97
#2021-07-28| 962.77
#2021-07-29| 966.28
#2021-07-30| 949.23
#2021-08-02| 970.35
#2021-08-03| 969.74
#2021-08-04| 961.90
#2021-08-05| 962.85
#2021-08-06| 960.08
#2021-08-09| 960.39
#2021-08-10| 964.01
#2021-08-11| 970.92
#2021-08-12| 971.44
#2021-08-13| 971.65
#2021-08-16| 968.17
#2021-08-17| 956.97
#2021-08-18| 960.58
#2021-08-19| 948.19
#2021-08-20| 958.31
#2021-08-23| 969.49
#2021-08-24| 970.68
#2021-08-25| 963.21
#2021-08-26| 963.51
#2021-08-27| 954.87
#2021-08-30| 966.93
#2021-08-31| 957.54
#2021-09-01| 961.92
#2021-09-02| 966.92
#2021-09-03| 973.87
#2021-09-06| 968.73
#2021-09-07| 968.39
#2021-09-08| 975.05
#2021-09-09|1007.44
#2021-09-10|1004.79
#2021-09-13|1008.97
#2021-09-14|1011.35
#2021-09-15|1000.15
#2021-09-16|1002.00
#2021-09-17|1005.86
#2021-09-20|1010.04
#2021-09-21|1012.00
#2021-09-22|1000.28
#2021-09-23| 995.70
#2021-09-24|1002.46
#2021-09-27| 995.17
#2021-09-28| 982.38
#2021-09-29| 964.46
#2021-09-30| 948.79
#2021-10-01| 938.67
#2021-10-04| 946.94
#2021-10-05| 944.62
#2021-10-06| 967.91
#2021-10-07| 945.30
#2021-10-08| 943.34
#2021-10-11| 932.92
#2021-10-12| 908.38
#2021-10-13| 906.61
#2021-10-14| 901.56
#2021-10-15| 901.16
#2021-10-18| 896.03
#2021-10-19| 897.88
#2021-10-20| 898.48
#2021-10-21| 894.81
#2021-10-22| 892.79
#2021-10-25| 888.46
#2021-10-26| 885.97
#2021-10-27| 878.52
#2021-10-28| 871.79
#2021-10-29| 863.48
#2021-11-01| 869.42
#2021-11-02| 870.03
#2021-11-03| 867.89
#2021-11-04| 870.26
#2021-11-05| 862.93
#2021-11-08| 862.11
#2021-11-09| 859.51
#2021-11-10| 852.19
#2021-11-11| 850.62
#2021-11-12| 857.07
#2021-11-15| 855.46
#2021-11-16| 847.29
#2021-11-17| 840.54
#2021-11-18| 844.07
#2021-11-19| 854.25
#2021-11-22| 847.39
#2021-11-23| 845.54
#2021-11-24| 847.19
#2021-11-25| 857.35
#2021-11-26| 867.05
#2021-11-29| 853.31
#2021-11-30| 847.42
#2021-12-01| 850.59
#2021-12-02| 861.47
#2021-12-03| 865.14
#2021-12-06| 866.35
#2021-12-07| 877.61
#2021-12-08| 870.59
#2021-12-09| 871.89
#2021-12-10| 871.64
#2021-12-13| 866.89
#2021-12-14| 871.13
#2021-12-15| 874.08
#2021-12-16| 886.83
#2021-12-17| 889.83
#2021-12-20| 874.39
#2021-12-21| 873.52
#2021-12-22| 866.41
#2021-12-23| 866.57
#2021-12-24| 860.14
#2021-12-27| 848.16
#2021-12-28| 850.83
#2021-12-29| 846.29
#2021-12-30| 844.84
#2021-12-31| 844.84
#2022-01-03| 843.78
#2022-01-04| 844.87
#2022-01-05| 846.04
#2022-01-06| 840.54
#2022-01-07| 840.27
#2022-01-10| 844.21
#2022-01-11| 850.13
#2022-01-12| 852.17
#2022-01-13| 858.08
#2022-01-14| 857.85
#2022-01-17| 853.79
#2022-01-18| 849.66
#2022-01-19| 843.44
#2022-01-20| 850.49
#2022-01-21| 862.12
#2022-01-24| 860.90
#2022-01-25| 862.03
#2022-01-26| 854.87
#2022-01-27| 834.68
#2022-01-28| 849.69
#2022-01-31| 842.31
#2022-02-01| 847.15
#2022-02-02| 851.36
#2022-02-03| 852.31
#2022-02-04| 853.71
#2022-02-07| 855.29
#2022-02-08| 863.33
#2022-02-09| 868.07
#2022-02-10| 864.99
#2022-02-11| 865.55
#2022-02-14| 869.39
#2022-02-15| 863.50
#2022-02-16| 874.85
#2022-02-17| 873.75
#2022-02-18| 869.31
#2022-02-21| 871.53
#2022-02-22| 872.79
#2022-02-23| 873.01
#2022-02-24| 874.01
#2022-02-25| 857.30
#2022-02-28| 878.04
#2022-03-01| 894.25
#2022-03-02| 880.10
#2022-03-03| 889.21
#2022-03-04| 884.88
#2022-03-07| 879.03
#2022-03-08| 862.44
#2022-03-09| 839.08
#2022-03-10| 852.65
#2022-03-11| 840.86
#2022-03-14| 820.04
#2022-03-15| 836.10
#2022-03-16| 851.84
#2022-03-17| 854.79
#2022-03-18| 847.89
#2022-03-21| 848.07
#2022-03-22| 844.51
#2022-03-23| 851.52
#2022-03-24| 838.24
#2022-03-25| 836.43
#2022-03-28| 828.43
#2022-03-29| 845.56
#2022-03-30| 834.87
#2022-03-31| 822.15
#2022-04-01| 811.53
#2022-04-04| 820.01
#2022-04-05| 807.06
#2022-04-06| 787.37
#2022-04-07| 786.40
#2022-04-08| 791.79
#2022-04-11| 806.54
#2022-04-12| 804.77
#2022-04-13| 806.38
#2022-04-14| 816.90
#2022-04-15| 816.65
#2022-04-18| 804.45
#2022-04-19| 798.11
#2022-04-20| 813.49
#2022-04-21| 801.78
#2022-04-22| 800.06
#2022-04-25| 796.46
#2022-04-26| 802.13
#2022-04-27| 797.98
#2022-04-28| 800.13
#2022-04-29| 809.12
#2022-05-02| 802.13
#2022-05-03| 804.11
#2022-05-04| 803.71
#2022-05-05| 802.07
#2022-05-06| 830.99
#2022-05-09| 835.76
#2022-05-10| 845.82
#2022-05-11| 843.83
#2022-05-12| 864.07
#2022-05-13| 855.92
#2022-05-16| 852.41
#2022-05-17| 846.53
#2022-05-18| 857.82
#2022-05-19| 869.26
#2022-05-20| 852.50
#2022-05-23| 861.67
#2022-05-24| 868.18
#2022-05-25| 870.81
#2022-05-26| 873.14
#2022-05-27| 862.47
#2022-05-30| 856.33
#2022-05-31| 838.60
#2022-06-01| 836.66
#2022-06-02| 837.24
#2022-06-03| 833.59
#2022-06-06| 834.05
#2022-06-07| 836.15
#2022-06-08| 842.14
#2022-06-09| 832.29
#2022-06-10| 826.90
#2022-06-13| 834.69
#2022-06-14| 819.03
#2022-06-15| 801.32
#2022-06-16| 818.21
#2022-06-17| 804.75
#2022-06-20| 790.97
#2022-06-21| 789.92
#2022-06-22| 799.68
#2022-06-23| 816.20
#2022-06-24| 812.32
#2022-06-27| 829.12
#2022-06-28| 840.15
#2022-06-29| 844.44
#2022-06-30| 851.32
#2022-07-01| 828.69
#2022-07-04| 855.88
#2022-07-05| 850.23
#2022-07-06| 822.74
#2022-07-07| 828.56
#2022-07-08| 839.32
#2022-07-11| 836.12
#2022-07-12| 838.05
#2022-07-13| 844.36
#2022-07-14| 819.42
#2022-07-15| 829.00
#2022-07-18| 832.36
#2022-07-19| 821.56
#2022-07-20| 827.74
#2022-07-21| 823.68
#2022-07-22| 814.97
#2022-07-25| 815.32
#2022-07-26| 813.62
#2022-07-27| 802.13
#2022-07-28| 846.10
#2022-07-29| 847.52
#2022-08-01| 848.99
#2022-08-02| 835.37
#2022-08-03| 810.06
#2022-08-04| 807.32
#2022-08-05| 792.61
#2022-08-08| 806.09
#2022-08-09| 799.36
#2022-08-10| 829.07
#2022-08-11| 826.20
#2022-08-12| 822.62
#2022-08-15| 826.25
#2022-08-16| 819.81
#2022-08-17| 827.72
#2022-08-18| 830.88
#2022-08-19| 820.57
#2022-08-22| 826.21
#2022-08-23| 823.81
#2022-08-24| 832.89
#2022-08-25| 828.25
#2022-08-26| 825.58
#2022-08-29| 812.73
#2022-08-30| 820.38
#2022-08-31| 817.86
#2022-09-01| 798.23
#2022-09-02| 793.01
#2022-09-05| 790.71
#2022-09-06| 773.75
#2022-09-07| 760.51
#2022-09-08| 773.95
#2022-09-09| 793.56
#2022-09-12| 789.57
#2022-09-13| 779.91
#2022-09-14| 772.33
#2022-09-15| 762.77
#2022-09-16| 774.54
#2022-09-19| 772.68
#2022-09-20| 771.99
#2022-09-21| 757.03
#2022-09-22| 770.71
#2022-09-23| 764.31
#2022-09-26| 740.69
#2022-09-27| 741.32
#2022-09-28| 738.89
#2022-09-29| 739.94
#2022-09-30| 725.65
#2022-10-03| 709.33
#2022-10-04| 733.13
#2022-10-05| 730.96
#2022-10-06| 723.36
#2022-10-07| 712.13
#2022-10-10| 709.17
#2022-10-11| 708.78
#2022-10-12| 692.38
#2022-10-13| 680.56
#2022-10-14| 688.07
#2022-10-17| 684.49
#2022-10-18| 682.48
#2022-10-19| 695.38
#2022-10-20| 693.59
#2022-10-21| 684.28
#2022-10-24| 687.24
#2022-10-25| 694.54
#2022-10-26| 700.70
#2022-10-27| 706.37
#2022-10-28| 699.05
#2022-10-31| 701.87
#2022-11-01| 698.31
#2022-11-02| 696.60
#2022-11-03| 691.67
#2022-11-04| 687.55
#2022-11-07| 691.89
#2022-11-08| 700.82
#2022-11-09| 698.84
#2022-11-10| 724.85
#2022-11-11| 737.46
#2022-11-14| 718.95
#2022-11-15| 721.50
#2022-11-16| 720.40
#2022-11-17| 717.79
#2022-11-18| 729.43
#2022-11-21| 724.21
#2022-11-22| 742.74
#2022-11-23| 751.35
#2022-11-24| 770.89
#2022-11-25| 776.85
#2022-11-28| 775.20
#2022-11-29| 766.38
#2022-11-30| 751.42
#2022-12-01| 758.05
#2022-12-02| 756.86
#2022-12-05| 742.88
#2022-12-06| 744.99
#2022-12-07| 752.90
#2022-12-08| 747.56
#2022-12-09| 762.08
#2022-12-12| 759.61
#2022-12-13| 771.15
#2022-12-14| 776.22
#2022-12-15| 766.72
#2022-12-16| 763.99
#2022-12-19| 755.73
#2022-12-20| 791.35
#2022-12-21| 786.58
#2022-12-22| 790.04
#2022-12-23| 799.72
#2022-12-26| 789.76
#2022-12-27| 784.97
#2022-12-28| 789.99
#2022-12-29| 797.71
#2022-12-30| 805.47
#2023-01-02| 805.47
#2023-01-03| 812.80
#2023-01-04| 780.35
#2023-01-05| 770.76
#2023-01-06| 773.21
#2023-01-09| 776.14
#2023-01-10| 761.76
#2023-01-11| 763.33
#2023-01-12| 776.42
#2023-01-13| 793.79
#2023-01-16| 785.26
#2023-01-17| 784.94
#2023-01-18| 792.43
#2023-01-19| 785.98
#2023-01-20| 781.42
#2023-01-23| 776.60
#2023-01-24| 783.45
#2023-01-25| 794.20
#2023-01-26| 787.38
#2023-01-27| 796.92
#2023-01-30| 792.44
#2023-01-31| 823.87
#2023-02-01| 820.94
#2023-02-02| 825.98
#2023-02-03| 797.27
#2023-02-06| 789.48
#2023-02-07| 803.12
#2023-02-08| 806.59
#2023-02-09| 802.51
#2023-02-10| 802.73
#2023-02-13| 792.32
#2023-02-14| 800.07
#2023-02-15| 787.86
#2023-02-16| 793.86
#2023-02-17| 793.26
#2023-02-20| 806.85
#2023-02-21| 803.27
#2023-02-22| 791.64
#2023-02-23| 790.23
#2023-02-24| 781.55
#2023-02-27| 784.15
#2023-02-28| 779.04
#2023-03-01| 774.73
#2023-03-02| 760.36
#2023-03-03| 770.71
#2023-03-06| 779.95
#2023-03-07| 783.60
#2023-03-08| 786.25
#2023-03-09| 798.77
#2023-03-10| 804.61
#2023-03-13| 799.02
#2023-03-14| 778.43
#2023-03-15| 795.93
#2023-03-16| 792.75
#2023-03-17| 797.82
#2023-03-20| 789.73
#2023-03-21| 785.82
#2023-03-22| 785.46
#2023-03-23| 793.61
#2023-03-24| 799.73
#2023-03-27| 794.49
#2023-03-28| 799.61
#2023-03-29| 798.50
#2023-03-30| 796.68
#2023-03-31| 796.07
#2023-04-03| 807.26
#2023-04-04| 820.96
#2023-04-05| 813.63
#2023-04-06| 812.59
#2023-04-07| 800.85
#2023-04-10| 793.30
#2023-04-11| 799.68
#2023-04-12| 804.46
#2023-04-13| 809.30
#2023-04-14| 809.09
#2023-04-17| 801.82
#2023-04-18| 813.36
#2023-04-19| 805.89
#2023-04-20| 805.71
#2023-04-21| 819.01
#2023-04-24| 819.48
#2023-04-25| 820.52
#2023-04-26| 821.75
#2023-04-27| 817.74
#2023-04-28| 829.82
#2023-05-01| 832.31
#2023-05-02| 833.73
#2023-05-03| 842.00
#2023-05-04| 849.79
#2023-05-05| 843.49
#2023-05-08| 849.38
#2023-05-09| 863.24
#2023-05-10| 859.86
#2023-05-11| 853.73
#2023-05-12| 861.66
#2023-05-15| 871.35
#2023-05-16| 880.95
#2023-05-17| 873.31
#2023-05-18| 844.24
#2023-05-19| 842.10
#2023-05-22| 851.26
#2023-05-23| 852.72
#2023-05-24| 869.30
#2023-05-25| 865.11
#2023-05-26| 849.54
#2023-05-29| 850.63
#2023-05-30| 857.93
#2023-05-31| 850.59
#2023-06-01| 862.66
#2023-06-02| 867.02
#2023-06-05| 865.25
#2023-06-06| 873.92
#2023-06-07| 873.71
#2023-06-08| 890.37
#2023-06-09| 905.71
#2023-06-12| 907.47
#2023-06-13| 903.83
#2023-06-14| 904.44
#2023-06-15| 893.03
#2023-06-16| 888.71
#2023-06-19| 890.51
#2023-06-20| 883.82
#2023-06-21| 880.95
#2023-06-22| 888.51
#2023-06-23| 891.74
#2023-06-26| 878.39
#2023-06-27| 881.43
#2023-06-28| 891.74
#2023-06-29| 881.34
#2023-06-30| 879.58
#2023-07-03| 893.99
#2023-07-04| 883.34
#2023-07-05| 886.05
#2023-07-06| 880.76
#2023-07-07| 881.81
#2023-07-10| 879.56
#2023-07-11| 874.59
#2023-07-12| 884.56
#2023-07-13| 889.04
#2023-07-14| 872.09
#2023-07-17| 868.21
#2023-07-18| 877.15
#2023-07-19| 881.04
#2023-07-20| 877.04
#2023-07-21| 881.30
#2023-07-24| 896.00
#2023-07-25| 900.30
#2023-07-26| 910.72
#2023-07-27| 923.25
#2023-07-28| 914.49
#2023-07-31| 926.20
#2023-08-01| 945.26
#2023-08-02| 916.78
#2023-08-03| 914.07
#2023-08-04| 915.24
#2023-08-07| 903.09
#2023-08-08| 919.67
#2023-08-09| 916.97
#2023-08-10| 917.53
#2023-08-11| 915.34
#2023-08-14| 904.20
#2023-08-15| 910.62
#2023-08-16| 911.05
#2023-08-17| 905.11
#2023-08-18| 892.94
#2023-08-21| 899.11
#2023-08-22| 907.60
#2023-08-23| 927.79
#2023-08-24| 927.45
#2023-08-25| 918.25
#2023-08-28| 931.59
#2023-08-29| 948.52
#2023-08-30| 948.57
#2023-08-31| 953.77
#2023-09-01| 956.15
#2023-09-04| 959.19
#2023-09-05| 952.00
#2023-09-06| 949.88
#2023-09-07| 956.08
#2023-09-08| 952.35
#2023-09-11| 968.32
#2023-09-12| 971.17
#2023-09-13| 973.22
#2023-09-14| 991.31
#2023-09-15|1017.13
#2023-09-18|1018.37
#2023-09-19|1019.05
#2023-09-20| 994.08
#2023-09-21|1007.52
#2023-09-22| 984.82
#2023-09-25| 974.55
#2023-09-26| 978.49
#2023-09-27| 962.69
#2023-09-28| 957.16
#2023-09-29| 931.25
#2023-10-02| 917.52
#2023-10-03| 897.03
#2023-10-04| 861.51
#2023-10-05| 887.16
#2023-10-06| 894.33
#2023-10-09| 899.36
#2023-10-10| 923.13
#2023-10-11| 923.08
#2023-10-12| 921.61
#2023-10-13| 914.00
#2023-10-16| 901.49
#2023-10-17| 906.85
#2023-10-18| 907.48
#2023-10-19| 899.86
#2023-10-20| 897.62
#2023-10-23| 895.72
#2023-10-24| 891.84
#2023-10-25| 897.87
#2023-10-26| 899.26
#2023-10-27| 899.54
#2023-10-30| 918.10
#2023-10-31| 903.82
#2023-11-01| 930.14
#2023-11-02| 946.84
#2023-11-03| 953.94
#2023-11-06| 968.47
#2023-11-07| 924.61
#2023-11-08| 882.95
#2023-11-09| 896.84
#2023-11-10| 904.39
#2023-11-13| 912.19
#2023-11-14| 919.80
#2023-11-15| 912.53
#2023-11-16| 911.78
#2023-11-17| 933.36
#2023-11-20| 930.14
#2023-11-21| 925.68
#2023-11-22| 919.97
#2023-11-23| 921.07
#2023-11-24| 921.16
#2023-11-27| 918.72
#2023-11-28| 925.59
#2023-11-29| 931.43
#2023-11-30| 933.21
#2023-12-01| 941.74
#2023-12-04| 938.89
#2023-12-05| 939.10
#2023-12-06| 964.47
#2023-12-07|1000.64
#2023-12-08| 994.13
#2023-12-11|1023.79
#2023-12-12|1013.40
#2023-12-13|1016.00
#2023-12-14|1014.04
#2023-12-15| 999.60
#2023-12-18| 978.58
#2023-12-19| 974.70
#2023-12-20| 952.92
#2023-12-21| 955.95
#2023-12-22| 961.33
#2023-12-25| 956.93
#2023-12-26| 955.85
#2023-12-27| 973.16
#2023-12-28| 980.84
#2023-12-29| 988.46
#2024-01-01| 988.46
#2024-01-02| 981.81
#2024-01-03| 970.39
#2024-01-04| 990.05
#2024-01-05|1003.70
#2024-01-08|1005.38
#2024-01-09|1009.88
#2024-01-10|1008.35
#2024-01-11|1012.69
#2024-01-12|1014.19
#2024-01-15|1030.85
#2024-01-16|1018.56
#2024-01-17| 990.24
#2024-01-18| 982.10
#2024-01-19| 971.56
#2024-01-22| 989.86
#2024-01-23| 973.17
#2024-01-24| 977.48
#2024-01-25| 979.72
#2024-01-26| 960.56
#2024-01-29| 980.13
#2024-01-30| 976.58
#2024-01-31|1004.52
#2024-02-01| 995.97
#2024-02-02| 991.03
#2024-02-05| 995.30
#2024-02-06| 976.89
#2024-02-07| 981.74
#2024-02-08| 952.33
#2024-02-09| 941.74
#2024-02-12| 940.93
#2024-02-13| 954.26
#2024-02-14| 934.94
#2024-02-15| 939.31
#2024-02-16| 951.25
#2024-02-19| 965.60
#2024-02-20| 969.21
#2024-02-21| 961.41
#2024-02-22| 966.05
#2024-02-23| 965.86
#2024-02-26| 965.12
#2024-02-27| 962.34
#2024-02-28| 986.23
#2024-02-29| 972.16
#2024-03-01| 977.29
#2024-03-04| 964.73
#2024-03-05| 970.42
#2024-03-06| 989.69
#2024-03-07|1017.91
#2024-03-08|1039.33
#2024-03-11|1019.63
#2024-03-12|1007.06
#2024-03-13|1011.90
#2024-03-14|1046.66
#2024-03-15|1062.58
#2024-03-18|1049.20
#2024-03-19|1046.35
#2024-03-20|1039.87
#2024-03-21|1052.00
#2024-03-22|1065.63
#2024-03-25|1054.77
#2024-03-26|1057.78
#2024-03-27|1053.36
#2024-03-28|1052.41
#2024-03-29|1069.82
#2024-04-01|1038.53
#2024-04-02|1035.98
#2024-04-03|1053.21
#2024-04-04|1088.23
#2024-04-05|1073.27
#2024-04-08|1078.00
#2024-04-09|1089.48
#2024-04-10|1107.09
#2024-04-11|1127.35
#2024-04-12|1126.18
#2024-04-15|1147.00
#2024-04-16|1115.66
#2024-04-17|1078.47
#2024-04-18|1089.56
#2024-04-19|1076.93
#2024-04-22|1113.54
#2024-04-23|1110.93
#2024-04-24|1104.53
#2024-04-25|1066.82
#2024-04-26|1051.51
#2024-04-29|1055.47
#2024-04-30|1070.36
#2024-05-01|1070.49
#2024-05-02|1112.36
#2024-05-03|1120.91
#2024-05-06|1113.16
#2024-05-07|1107.87
#2024-05-08|1091.47
#2024-05-09|1083.80
#2024-05-10|1091.29
#2024-05-13|1078.01
#2024-05-14|1070.53
#2024-05-15|1062.49
#2024-05-16|1069.56
#2024-05-17|1085.26
#2024-05-20|1105.12
#2024-05-21|1117.51
#2024-05-22|1089.18
#2024-05-23|1093.77
#2024-05-24|1096.42
#2024-05-27|1124.51
#2024-05-28|1161.16
#2024-05-29|1129.25
#2024-05-30|1122.35
#2024-05-31|1154.83
#2024-06-03|1152.70
#2024-06-04|1141.80
#2024-06-05|1131.07
#2024-06-06|1146.89
#2024-06-07|1127.25
#2024-06-10|1135.91
#2024-06-11|1125.86
#2024-06-12|1134.79
#2024-06-13|1095.52
#2024-06-14|1109.50
#2024-06-17|1092.68
#2024-06-18|1082.68
#2024-06-19|1085.03
#2024-06-20|1074.47
#2024-06-21|1065.08
#2024-06-24|1062.77
#2024-06-25|1074.72
#2024-06-26|1071.32
#2024-06-27|1070.50
#2024-06-28|1063.78
#2024-07-01|1052.90
#2024-07-02|1058.66
#2024-07-03|1064.10
#2024-07-04|1062.32
#2024-07-05|1043.84
#2024-07-08|1031.56
#2024-07-09|1030.48
#2024-07-10|1029.77
#2024-07-11|1060.38
#2024-07-12|1066.58
#2024-07-15|1065.53
#2024-07-16|1060.10
#2024-07-17|1078.43
#2024-07-18|1096.39
#2024-07-19|1073.62
#2024-07-22|1074.60
#2024-07-23|1070.49
#2024-07-24|1056.12
#2024-07-25|1043.22
#2024-07-26|1030.15
#2024-07-29|1056.22
#2024-07-30|1046.00
#2024-07-31|1091.55
#2024-08-01|1056.31
#2024-08-02|1050.36
#2024-08-05| 976.64
#2024-08-06|1055.97
#2024-08-07|1060.02
#2024-08-08|1056.60
#2024-08-09|1037.99
#2024-08-12|1028.87
#2024-08-13|1050.30
#2024-08-14|1065.13
#2024-08-15|1054.57
#2024-08-16|1084.56
#2024-08-19|1082.46
#2024-08-20|1107.72
#2024-08-21|1097.84
#2024-08-22|1101.94
#2024-08-23|1118.50
#2024-08-26|1116.88
#2024-08-27|1121.17
#2024-08-28|1117.74
#2024-08-29|1117.00
#2024-08-30|1128.42
#2024-09-02|1120.79
#2024-09-03|1143.22
#2024-09-04|1115.45
#2024-09-05|1113.10
#2024-09-06|1136.32
#2024-09-09|1124.76
#2024-09-10|1117.70
#2024-09-11|1096.21
#2024-09-12|1103.86
#2024-09-13|1104.85
#2024-09-16|1106.54
#2024-09-17|1088.75
#2024-09-18|1100.87
#2024-09-19|1097.33
#2024-09-20|1076.65
#2024-09-23|1081.82
#2024-09-24|1101.81
#2024-09-25|1096.74
#2024-09-26|1125.45
#2024-09-27|1134.20
#2024-09-30|1081.13
#2024-10-01|1083.04
#2024-10-02|1057.05
#2024-10-03|1065.83
#2024-10-04|1074.00
#2024-10-07|1086.90
#2024-10-08|1089.57
#2024-10-09|1072.32
#2024-10-10|1073.32
#2024-10-11|1060.12
#2024-10-14|1055.95
#2024-10-15|1053.26
#2024-10-16|1051.09
#2024-10-17|1079.16
#2024-10-18|1067.61
#2024-10-21|1039.28
#2024-10-22|1031.13
#2024-10-23|1015.72
#2024-10-24|1009.11
#2024-10-25|1000.29
#2024-10-28|1002.74
#2024-10-29|1013.51
#2024-10-30|1054.91
#2024-10-31|1057.00
#2024-11-01|1032.62
#2024-11-04|1039.14
#2024-11-05|1031.26
#2024-11-06|1012.39
#2024-11-07|1046.88
#2024-11-08|1042.23
#2024-11-11|1024.13
#2024-11-12|1025.10
#2024-11-13|1009.57
#2024-11-14| 948.86
#2024-11-15| 971.55
#2024-11-18| 973.60
#2024-11-19| 970.79
#2024-11-20| 959.82
#2024-11-21| 962.43
#2024-11-22| 956.37
#2024-11-25| 965.09
#2024-11-26| 953.00
#2024-11-27| 969.39
#2024-11-28| 975.45
#2024-11-29| 989.98
#2024-12-02|1006.51
#2024-12-03|1007.26
#2024-12-04| 982.96
#2024-12-05| 971.10
#2024-12-06| 975.13
#2024-12-09| 964.43
#2024-12-10| 950.03
#2024-12-11| 942.60
#2024-12-12| 956.76
#2024-12-13| 941.73
#2024-12-16| 930.26
#2024-12-17| 922.56
#2024-12-18| 926.04
#2024-12-19| 885.94
#2024-12-20| 884.97
#2024-12-23| 901.00
#2024-12-24| 914.75
#2024-12-25| 909.38
#2024-12-26| 912.18
#2024-12-27| 930.50
#2024-12-30| 929.77
#2024-12-31| 930.01
#2025-01-01| 930.01
#2025-01-02| 930.04
#2025-01-03| 928.59
#2025-01-06| 924.83
#2025-01-07| 915.14
#2025-01-08| 905.59
#2025-01-09| 895.59
#2025-01-10| 890.63
#2025-01-13| 890.94
#2025-01-14| 871.35
#2025-01-15| 881.95
#2025-01-16| 885.54
#2025-01-17| 885.19
#2025-01-20| 895.22
#2025-01-21| 892.31
#2025-01-22| 888.44
#2025-01-23| 882.05
#2025-01-24| 885.12
#2025-01-27| 898.29
#2025-01-28| 880.01
#2025-01-29| 887.60
#2025-01-30| 899.28
#2025-01-31| 901.69
#2025-02-03| 891.36
#2025-02-04| 887.26
#2025-02-05| 906.34
#2025-02-06| 915.34
#2025-02-07| 910.91
#2025-02-10| 913.28
#2025-02-11| 907.89
#2025-02-12| 888.37
#2025-02-13| 903.52
#2025-02-14| 911.19
#2025-02-17| 919.58
#2025-02-18| 928.47
#2025-02-19| 924.30
#2025-02-20| 937.63
#2025-02-21| 938.28
#2025-02-24| 939.91
#2025-02-25| 948.19
#2025-02-26| 947.80
#2025-02-27| 944.56
#2025-02-28| 941.79
#2025-03-03| 958.77
#2025-03-04| 961.52
#2025-03-05| 962.81
#2025-03-06| 965.60
#2025-03-07| 972.37
#2025-03-10| 973.47
#2025-03-11| 965.51
#2025-03-12| 977.40
#2025-03-13| 985.12
#2025-03-14| 988.69
#2025-03-17|1005.51
#2025-03-18| 999.81
#2025-03-19|1014.26
#2025-03-20|1022.23
#2025-03-21|1019.32
#2025-03-24|1000.46
#2025-03-25| 999.98
#2025-03-26| 988.06
#2025-03-27| 992.87
#2025-03-28| 976.62
#2025-03-31| 958.47
#2025-04-01| 968.93
#2025-04-02| 941.15
#2025-04-03| 932.45
#2025-04-04| 955.19
#2025-04-07| 883.90
#2025-04-08| 917.42
#2025-04-09| 918.80
#2025-04-10| 965.06
#2025-04-11| 961.92
#2025-04-14| 973.28
#2025-04-15| 964.65
#2025-04-16| 962.58
#2025-04-17| 969.01
#2025-04-18| 983.53
#2025-04-21| 988.64
#2025-04-22|1008.97
#2025-04-23|1010.90
#2025-04-24|1000.71
#2025-04-25|1004.05
#2025-04-28|1017.65
#2025-04-29|1021.11
#2025-04-30|1022.80
#2025-05-01| 995.22
#2025-05-02|1006.46
#2025-05-05|1008.07
#2025-05-06|1014.63
#2025-05-07|1010.63
#2025-05-08| 996.73
#2025-05-09|1002.14
#2025-05-12| 988.70
#2025-05-13| 976.13
#2025-05-14| 984.37
#2025-05-15| 984.69
#2025-05-16| 980.04
#2025-05-19| 990.45
#2025-05-20| 976.30
#2025-05-21| 989.27
#2025-05-22| 983.34
#2025-05-23| 989.49
#2025-05-26| 996.41
#2025-05-27| 985.01
#2025-05-28| 977.47
#2025-05-29| 982.04
#2025-05-30| 990.60
#2025-06-02| 996.07
#2025-06-03| 975.24
#2025-06-04| 980.56
#2025-06-05| 973.19
#2025-06-06| 966.64
#2025-06-09| 971.37
#2025-06-10| 966.67
#2025-06-11| 960.65
#2025-06-12| 968.67
#2025-06-13| 975.79
#2025-06-16| 985.66
#2025-06-17| 985.39
#2025-06-18|1004.01
#2025-06-19|1001.59
#2025-06-20| 989.11
#2025-06-23| 971.59
#2025-06-24| 982.55
#2025-06-25| 964.93
#2025-06-26| 992.07
#2025-06-27| 994.11
#2025-06-30|1016.08
#2025-07-01|1041.38
#2025-07-02|1041.79
#2025-07-03|1035.89
#2025-07-04|1051.55
#2025-07-07|1034.91
#2025-07-08|1027.55
#2025-07-09|1028.98
#2025-07-10|1012.17
#2025-07-11| 997.53
#2025-07-14|1010.61
#2025-07-15|1006.44
#2025-07-16|1006.92
#2025-07-17|1006.06
#2025-07-18|1007.61
#2025-07-21|1014.99
#2025-07-22|1032.58
#2025-07-23|1053.84
#2025-07-24|1062.88
#2025-07-25|1058.59
#2025-07-28|1049.74
#2025-07-29|1043.18
#2025-07-30|1045.87
#2025-07-31|1035.09
#2025-08-01|1080.79
#2025-08-04|1078.90
#2025-08-05|1095.96
#2025-08-06|1111.89
#2025-08-07|1134.84
#2025-08-08|1141.04
#2025-08-11|1139.26
#2025-08-12|1147.38
#2025-08-13|1164.16
#2025-08-14|1165.98
#2025-08-15|1196.01
#2025-08-18|1172.55
#2025-08-19|1184.24
#2025-08-20|1192.24
#2025-08-21|1184.00
#2025-08-22|1210.47
#2025-08-25|1186.21
#2025-08-26|1163.41
#2025-08-27|1181.65
#2025-08-28|1195.29
#2025-08-29|1185.23
#2025-09-01|1195.30
#2025-09-02|1204.27
#2025-09-03|1180.12
#2025-09-04|1183.96
#2025-09-05|1195.62
#2025-09-08|1201.24
#2025-09-09|1201.05
#2025-09-10|1217.05
#2025-09-11|1231.22
#2025-09-12|1221.79
#2025-09-15|1223.86
#2025-09-16|1235.07
#2025-09-17|1202.46
#2025-09-18|1165.46
#2025-09-19|1166.73
#2025-09-22|1167.27
#2025-09-23|1168.06
#2025-09-24|1157.83
#2025-09-25|1165.41
#2025-09-26|1171.26
#2025-09-29|1160.72
#2025-09-30|1159.15
#2025-10-01|1159.96
#2025-10-02|1129.83
#2025-10-03|1150.18
#2025-10-06|1152.69
#2025-10-07|1155.33
#2025-10-08|1151.15
#2025-10-09|1159.72
#2025-10-10|1134.16
#2025-10-13|1134.57
#2025-10-14|1130.64
#2025-10-15|1155.15
#2025-10-16|1180.21
#2025-10-17|1161.82
#2025-10-20|1171.49
#2025-10-21|1156.96
#2025-10-22|1160.14
#2025-10-23|1160.53
#2025-10-24|1151.55
#2025-10-27|1153.84
#2025-10-28|1147.51
#2025-10-29|1136.13
#2025-10-30|1142.34
#2025-10-31|1178.21
#2025-11-03|1177.67
#2025-11-04|1181.80
#2025-11-05|1184.27
#2025-11-06|1211.80
#2025-11-07|1209.77
#2025-11-10|1217.65
#2025-11-11|1239.17
#2025-11-12|1231.98
#2025-11-13|1270.01
#2025-11-14|1254.32
#2025-11-17|1263.38
#2025-11-18|1235.23
#2025-11-19|1230.65
#2025-11-20|1230.20
#2025-11-21|1240.20
#2025-11-24|1238.30
#2025-11-25|1256.14
#2025-11-26|1293.30
#2025-11-27|1289.07
#2025-11-28|1292.43
#2025-12-01|1262.75
#2025-12-02|1239.24
#2025-12-03|1227.07
#2025-12-04|1230.34
#2025-12-05|1205.09
#2025-12-08|1209.91
#2025-12-09|1206.17
#2025-12-10|1229.23
#2025-12-11|1216.17
#2025-12-12|1227.90
#2025-12-15|1247.25
#2025-12-16|1228.70
#2025-12-17|1221.86
#2025-12-18|1236.79
#2025-12-19|1227.11
#2025-12-22|1220.89
#2025-12-23|1232.82
#2025-12-24|1237.42
#2025-12-25|1242.45
#2025-12-26|1234.00
#2025-12-29|1240.77
#2025-12-30|1237.08
#2025-12-31|1233.85
#2026-01-01|1233.85
#2026-01-02|1235.11
#2026-01-05|1255.13
#2026-01-06|1252.39
#2026-01-07|1225.92
#2026-01-08|1240.16
#2026-01-09|1231.96
#2026-01-12|1231.33
#2026-01-13|1246.17
#2026-01-14|1263.79
#2026-01-15|1258.30
#2026-01-16|1256.30
#2026-01-19|1267.66
#2026-01-20|1257.29
#2026-01-21|1263.48
#2026-01-22|1274.32
#2026-01-23|1273.17
#2026-01-26|1288.87
#2026-01-27|1273.22
#2026-01-28|1261.63
#2026-01-29|1275.37
#2026-01-30|1275.84
#2026-02-02|1256.48
#2026-02-03|1284.89
#2026-02-04|1291.24
#2026-02-05|1301.93
#2026-02-06|1328.77
#2026-02-09|1360.59
#2026-02-10|1386.39
#2026-02-11|1391.57
#2026-02-12|1442.02
#2026-02-13|1430.40
#2026-02-16|1421.18
#2026-02-17|1422.43
#2026-02-18|1435.46
#2026-02-19|1434.07
#2026-02-20|1409.65
#2026-02-23|1413.66
#2026-02-24|1412.33
#2026-02-25|1399.34
#2026-02-26|1408.47
#2026-02-27|1435.20
#2026-03-02|1394.21
#2026-03-03|1379.29
#2026-03-04|1347.00
#2026-03-05|1361.78
#2026-03-06|1354.65
#2026-03-09|1289.86
#2026-03-10|1308.35
#2026-03-11|1332.23
#2026-03-12|1330.11
#2026-03-13|1324.55
#2026-03-16|1309.82
#2026-03-17|1327.08
#2026-03-18|1388.12
#2026-03-19|1343.85
#2026-03-20|1334.61
#2026-03-23|1292.47
#2026-03-24|1316.70
#2026-03-25|1346.99
#2026-03-26|1344.26
#2026-03-27|1362.98
#2026-03-30|1359.10
#2026-03-31|1343.16
#2026-04-01|1397.42
#2026-04-02|1364.72