Table Data - NASDAQ Japan Utilities Net Total Return Index
| Title | NASDAQ Japan Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP65N |
| 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 10:52 PM CDT |
| Notes | For more information about this series, see: NQJP65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1115.01 |
| 2001-04-02 | 1087.94 |
| 2001-04-03 | 1112.22 |
| 2001-04-04 | 1126.84 |
| 2001-04-05 | 1142.18 |
| 2001-04-06 | 1142.05 |
| 2001-04-09 | 1127.81 |
| 2001-04-10 | 1143.12 |
| 2001-04-11 | 1147.91 |
| 2001-04-12 | 1156.86 |
| 2001-04-13 | . |
| 2001-04-16 | 1131.36 |
| 2001-04-17 | 1149.68 |
| 2001-04-18 | 1164.54 |
| 2001-04-19 | 1155.66 |
| 2001-04-20 | 1159.97 |
| 2001-04-23 | 1188.06 |
| 2001-04-24 | 1193.25 |
| 2001-04-25 | 1196.88 |
| 2001-04-26 | 1219.08 |
| 2001-04-27 | 1217.27 |
| 2001-04-30 | 1219.74 |
| 2001-05-01 | 1241.75 |
| 2001-05-02 | 1244.48 |
| 2001-05-03 | 1254.25 |
| 2001-05-04 | 1254.46 |
| 2001-05-07 | 1267.19 |
| 2001-05-08 | 1259.90 |
| 2001-05-09 | 1256.53 |
| 2001-05-10 | 1246.85 |
| 2001-05-11 | 1236.57 |
| 2001-05-14 | 1229.74 |
| 2001-05-15 | 1229.05 |
| 2001-05-16 | 1220.26 |
| 2001-05-17 | 1240.86 |
| 2001-05-18 | 1230.52 |
| 2001-05-21 | 1249.51 |
| 2001-05-22 | 1234.12 |
| 2001-05-23 | 1259.92 |
| 2001-05-24 | 1272.02 |
| 2001-05-25 | 1262.08 |
| 2001-05-28 | . |
| 2001-05-29 | 1275.61 |
| 2001-05-30 | 1270.98 |
| 2001-05-31 | 1309.26 |
| 2001-06-01 | 1304.65 |
| 2001-06-04 | 1305.26 |
| 2001-06-05 | 1308.78 |
| 2001-06-06 | 1305.73 |
| 2001-06-07 | 1322.49 |
| 2001-06-08 | 1305.54 |
| 2001-06-11 | 1297.30 |
| 2001-06-12 | 1299.36 |
| 2001-06-13 | 1300.95 |
| 2001-06-14 | 1320.05 |
| 2001-06-15 | 1335.39 |
| 2001-06-18 | 1336.71 |
| 2001-06-19 | 1347.50 |
| 2001-06-20 | 1325.95 |
| 2001-06-21 | 1328.31 |
| 2001-06-22 | 1343.23 |
| 2001-06-25 | 1358.26 |
| 2001-06-26 | 1369.06 |
| 2001-06-27 | 1353.44 |
| 2001-06-28 | 1334.96 |
| 2001-06-29 | 1342.93 |
| 2001-07-02 | 1342.54 |
| 2001-07-03 | 1348.10 |
| 2001-07-04 | . |
| 2001-07-05 | 1367.52 |
| 2001-07-06 | 1368.96 |
| 2001-07-09 | 1354.51 |
| 2001-07-10 | 1342.60 |
| 2001-07-11 | 1337.40 |
| 2001-07-12 | 1346.72 |
| 2001-07-13 | 1319.67 |
| 2001-07-16 | 1308.42 |
| 2001-07-17 | 1302.42 |
| 2001-07-18 | 1275.59 |
| 2001-07-19 | 1275.99 |
| 2001-07-20 | 1280.09 |
| 2001-07-23 | 1257.51 |
| 2001-07-24 | 1275.52 |
| 2001-07-25 | 1273.94 |
| 2001-07-26 | 1265.20 |
| 2001-07-27 | 1290.49 |
| 2001-07-30 | 1293.22 |
| 2001-07-31 | 1298.61 |
| 2001-08-01 | 1294.94 |
| 2001-08-02 | 1303.06 |
| 2001-08-03 | 1278.79 |
| 2001-08-06 | 1286.96 |
| 2001-08-07 | 1318.10 |
| 2001-08-08 | 1337.11 |
| 2001-08-09 | 1316.14 |
| 2001-08-10 | 1330.12 |
| 2001-08-13 | 1325.85 |
| 2001-08-14 | 1351.25 |
| 2001-08-15 | 1380.89 |
| 2001-08-16 | 1390.25 |
| 2001-08-17 | 1393.39 |
| 2001-08-20 | 1402.39 |
| 2001-08-21 | 1416.67 |
| 2001-08-22 | 1423.44 |
| 2001-08-23 | 1414.37 |
| 2001-08-24 | 1413.82 |
| 2001-08-27 | 1390.72 |
| 2001-08-28 | 1371.90 |
| 2001-08-29 | 1363.81 |
| 2001-08-30 | 1338.03 |
| 2001-08-31 | 1363.16 |
| 2001-09-03 | . |
| 2001-09-04 | 1380.10 |
| 2001-09-05 | 1358.81 |
| 2001-09-06 | 1381.12 |
| 2001-09-07 | 1376.95 |
| 2001-09-10 | 1358.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1371.00 |
| 2001-09-18 | 1405.30 |
| 2001-09-19 | 1443.56 |
| 2001-09-20 | 1464.95 |
| 2001-09-21 | 1446.41 |
| 2001-09-24 | 1435.70 |
| 2001-09-25 | 1431.73 |
| 2001-09-26 | 1376.25 |
| 2001-09-27 | 1337.30 |
| 2001-09-28 | 1378.04 |
| 2001-10-01 | 1384.23 |
| 2001-10-02 | 1399.13 |
| 2001-10-03 | 1398.57 |
| 2001-10-04 | 1400.21 |
| 2001-10-05 | 1394.97 |
| 2001-10-08 | 1399.80 |
| 2001-10-09 | 1408.13 |
| 2001-10-10 | 1393.69 |
| 2001-10-11 | 1399.15 |
| 2001-10-12 | 1384.49 |
| 2001-10-15 | 1371.46 |
| 2001-10-16 | 1388.53 |
| 2001-10-17 | 1374.76 |
| 2001-10-18 | 1348.48 |
| 2001-10-19 | 1349.33 |
| 2001-10-22 | 1349.37 |
| 2001-10-23 | 1347.24 |
| 2001-10-24 | 1345.10 |
| 2001-10-25 | 1360.77 |
| 2001-10-26 | 1351.33 |
| 2001-10-29 | 1347.94 |
| 2001-10-30 | 1359.28 |
| 2001-10-31 | 1356.30 |
| 2001-11-01 | 1353.71 |
| 2001-11-02 | 1337.66 |
| 2001-11-05 | 1334.36 |
| 2001-11-06 | 1331.33 |
| 2001-11-07 | 1315.84 |
| 2001-11-08 | 1330.03 |
| 2001-11-09 | 1319.72 |
| 2001-11-12 | 1322.01 |
| 2001-11-13 | 1317.43 |
| 2001-11-14 | 1298.11 |
| 2001-11-15 | 1280.90 |
| 2001-11-16 | 1213.66 |
| 2001-11-19 | 1177.59 |
| 2001-11-20 | 1205.84 |
| 2001-11-21 | 1216.27 |
| 2001-11-22 | . |
| 2001-11-23 | 1199.14 |
| 2001-11-26 | 1200.22 |
| 2001-11-27 | 1193.98 |
| 2001-11-28 | 1199.61 |
| 2001-11-29 | 1193.84 |
| 2001-11-30 | 1224.02 |
| 2001-12-03 | 1195.67 |
| 2001-12-04 | 1195.27 |
| 2001-12-05 | 1187.33 |
| 2001-12-06 | 1163.21 |
| 2001-12-07 | 1149.33 |
| 2001-12-10 | 1147.33 |
| 2001-12-11 | 1168.55 |
| 2001-12-12 | 1183.28 |
| 2001-12-13 | 1171.35 |
| 2001-12-14 | 1164.59 |
| 2001-12-17 | 1152.65 |
| 2001-12-18 | 1146.92 |
| 2001-12-19 | 1139.23 |
| 2001-12-20 | 1153.50 |
| 2001-12-21 | 1132.15 |
| 2001-12-24 | 1128.62 |
| 2001-12-25 | . |
| 2001-12-26 | 1123.24 |
| 2001-12-27 | 1134.18 |
| 2001-12-28 | 1147.44 |
| 2001-12-31 | 1148.67 |
| 2002-01-01 | . |
| 2002-01-02 | 1139.45 |
| 2002-01-03 | 1143.13 |
| 2002-01-04 | 1142.13 |
| 2002-01-07 | 1117.18 |
| 2002-01-08 | 1089.28 |
| 2002-01-09 | 1074.58 |
| 2002-01-10 | 1064.07 |
| 2002-01-11 | 1062.44 |
| 2002-01-14 | 1065.51 |
| 2002-01-15 | 1077.03 |
| 2002-01-16 | 1086.90 |
| 2002-01-17 | 1091.78 |
| 2002-01-18 | 1103.94 |
| 2002-01-21 | . |
| 2002-01-22 | 1071.26 |
| 2002-01-23 | 1057.93 |
| 2002-01-24 | 1060.15 |
| 2002-01-25 | 1056.22 |
| 2002-01-28 | 1062.73 |
| 2002-01-29 | 1052.71 |
| 2002-01-30 | 1060.10 |
| 2002-01-31 | 1064.18 |
| 2002-02-01 | 1057.60 |
| 2002-02-04 | 1065.03 |
| 2002-02-05 | 1044.84 |
| 2002-02-06 | 1049.01 |
| 2002-02-07 | 1043.79 |
| 2002-02-08 | 1040.20 |
| 2002-02-11 | 1049.47 |
| 2002-02-12 | 1065.58 |
| 2002-02-13 | 1075.65 |
| 2002-02-14 | 1082.89 |
| 2002-02-15 | 1076.54 |
| 2002-02-18 | . |
| 2002-02-19 | 1056.56 |
| 2002-02-20 | 1066.91 |
| 2002-02-21 | 1076.75 |
| 2002-02-22 | 1078.91 |
| 2002-02-25 | 1076.48 |
| 2002-02-26 | 1074.03 |
| 2002-02-27 | 1085.59 |
| 2002-02-28 | 1079.49 |
| 2002-03-01 | 1104.78 |
| 2002-03-04 | 1108.11 |
| 2002-03-05 | 1098.57 |
| 2002-03-06 | 1106.89 |
| 2002-03-07 | 1132.62 |
| 2002-03-08 | 1121.21 |
| 2002-03-11 | 1120.87 |
| 2002-03-12 | 1109.72 |
| 2002-03-13 | 1105.10 |
| 2002-03-14 | 1109.62 |
| 2002-03-15 | 1106.30 |
| 2002-03-18 | 1087.42 |
| 2002-03-19 | 1092.94 |
| 2002-03-20 | 1092.33 |
| 2002-03-21 | 1087.82 |
| 2002-03-22 | 1074.34 |
| 2002-03-25 | 1083.04 |
| 2002-03-26 | 1077.01 |
| 2002-03-27 | 1070.39 |
| 2002-03-28 | 1065.79 |
| 2002-03-29 | . |
| 2002-04-01 | 1038.69 |
| 2002-04-02 | 1040.01 |
| 2002-04-03 | 1046.04 |
| 2002-04-04 | 1044.31 |
| 2002-04-05 | 1047.26 |
| 2002-04-08 | 1045.29 |
| 2002-04-09 | 1045.66 |
| 2002-04-10 | 1066.72 |
| 2002-04-11 | 1050.94 |
| 2002-04-12 | 1048.10 |
| 2002-04-15 | 1044.66 |
| 2002-04-16 | 1039.55 |
| 2002-04-17 | 1036.16 |
| 2002-04-18 | 1043.90 |
| 2002-04-19 | 1051.07 |
| 2002-04-22 | 1054.26 |
| 2002-04-23 | 1047.29 |
| 2002-04-24 | 1040.66 |
| 2002-04-25 | 1046.28 |
| 2002-04-26 | 1030.70 |
| 2002-04-29 | 1028.81 |
| 2002-04-30 | 1026.68 |
| 2002-05-01 | 1023.25 |
| 2002-05-02 | 1024.12 |
| 2002-05-03 | 1032.06 |
| 2002-05-06 | 1028.82 |
| 2002-05-07 | 1048.27 |
| 2002-05-08 | 1078.41 |
| 2002-05-09 | 1072.44 |
| 2002-05-10 | 1076.83 |
| 2002-05-13 | 1090.05 |
| 2002-05-14 | 1071.42 |
| 2002-05-15 | 1075.18 |
| 2002-05-16 | 1082.02 |
| 2002-05-17 | 1089.54 |
| 2002-05-20 | 1100.14 |
| 2002-05-21 | 1113.05 |
| 2002-05-22 | 1133.24 |
| 2002-05-23 | 1139.24 |
| 2002-05-24 | 1138.57 |
| 2002-05-27 | . |
| 2002-05-28 | 1140.80 |
| 2002-05-29 | 1146.33 |
| 2002-05-30 | 1145.98 |
| 2002-05-31 | 1137.51 |
| 2002-06-03 | 1132.82 |
| 2002-06-04 | 1130.22 |
| 2002-06-05 | 1111.89 |
| 2002-06-06 | 1108.38 |
| 2002-06-07 | 1107.85 |
| 2002-06-10 | 1106.08 |
| 2002-06-11 | 1105.45 |
| 2002-06-12 | 1107.18 |
| 2002-06-13 | 1098.34 |
| 2002-06-14 | 1101.22 |
| 2002-06-17 | 1084.26 |
| 2002-06-18 | 1085.17 |
| 2002-06-19 | 1085.10 |
| 2002-06-20 | 1101.32 |
| 2002-06-21 | 1121.98 |
| 2002-06-24 | 1133.58 |
| 2002-06-25 | 1130.84 |
| 2002-06-26 | 1156.64 |
| 2002-06-27 | 1149.49 |
| 2002-06-28 | 1161.29 |
| 2002-07-01 | 1163.22 |
| 2002-07-02 | 1171.49 |
| 2002-07-03 | 1185.20 |
| 2002-07-04 | . |
| 2002-07-05 | 1176.00 |
| 2002-07-08 | 1181.66 |
| 2002-07-09 | 1203.09 |
| 2002-07-10 | 1200.13 |
| 2002-07-11 | 1202.18 |
| 2002-07-12 | 1193.84 |
| 2002-07-15 | 1194.53 |
| 2002-07-16 | 1188.18 |
| 2002-07-17 | 1195.92 |
| 2002-07-18 | 1212.64 |
| 2002-07-19 | 1208.42 |
| 2002-07-22 | 1211.66 |
| 2002-07-23 | 1194.01 |
| 2002-07-24 | 1201.11 |
| 2002-07-25 | 1195.18 |
| 2002-07-26 | 1172.46 |
| 2002-07-29 | 1153.10 |
| 2002-07-30 | 1137.13 |
| 2002-07-31 | 1147.26 |
| 2002-08-01 | 1163.77 |
| 2002-08-02 | 1176.96 |
| 2002-08-05 | 1192.40 |
| 2002-08-06 | 1176.25 |
| 2002-08-07 | 1176.76 |
| 2002-08-08 | 1176.36 |
| 2002-08-09 | 1182.39 |
| 2002-08-12 | 1197.08 |
| 2002-08-13 | 1202.60 |
| 2002-08-14 | 1240.56 |
| 2002-08-15 | 1237.60 |
| 2002-08-16 | 1232.52 |
| 2002-08-19 | 1223.20 |
| 2002-08-20 | 1199.22 |
| 2002-08-21 | 1195.00 |
| 2002-08-22 | 1192.10 |
| 2002-08-23 | 1183.15 |
| 2002-08-26 | 1192.51 |
| 2002-08-27 | 1198.03 |
| 2002-08-28 | 1192.55 |
| 2002-08-29 | 1188.81 |
| 2002-08-30 | 1180.02 |
| 2002-09-02 | . |
| 2002-09-03 | 1182.38 |
| 2002-09-04 | 1188.36 |
| 2002-09-05 | 1180.44 |
| 2002-09-06 | 1175.33 |
| 2002-09-09 | 1169.10 |
| 2002-09-10 | 1162.87 |
| 2002-09-11 | 1151.57 |
| 2002-09-12 | 1146.33 |
| 2002-09-13 | 1145.91 |
| 2002-09-16 | 1135.07 |
| 2002-09-17 | 1143.57 |
| 2002-09-18 | 1156.76 |
| 2002-09-19 | 1146.76 |
| 2002-09-20 | 1116.65 |
| 2002-09-23 | 1112.00 |
| 2002-09-24 | 1114.87 |
| 2002-09-25 | 1097.98 |
| 2002-09-26 | 1109.38 |
| 2002-09-27 | 1104.59 |
| 2002-09-30 | 1105.08 |
| 2002-10-01 | 1103.14 |
| 2002-10-02 | 1101.61 |
| 2002-10-03 | 1112.84 |
| 2002-10-04 | 1110.93 |
| 2002-10-07 | 1080.78 |
| 2002-10-08 | 1087.77 |
| 2002-10-09 | 1085.07 |
| 2002-10-10 | 1085.87 |
| 2002-10-11 | 1086.05 |
| 2002-10-14 | 1085.35 |
| 2002-10-15 | 1086.46 |
| 2002-10-16 | 1083.80 |
| 2002-10-17 | 1088.78 |
| 2002-10-18 | 1076.33 |
| 2002-10-21 | 1087.17 |
| 2002-10-22 | 1078.50 |
| 2002-10-23 | 1092.72 |
| 2002-10-24 | 1096.00 |
| 2002-10-25 | 1097.05 |
| 2002-10-28 | 1095.62 |
| 2002-10-29 | 1094.95 |
| 2002-10-30 | 1106.32 |
| 2002-10-31 | 1109.80 |
| 2002-11-01 | 1112.51 |
| 2002-11-04 | 1110.51 |
| 2002-11-05 | 1111.83 |
| 2002-11-06 | 1106.93 |
| 2002-11-07 | 1107.04 |
| 2002-11-08 | 1122.12 |
| 2002-11-11 | 1121.08 |
| 2002-11-12 | 1127.27 |
| 2002-11-13 | 1115.60 |
| 2002-11-14 | 1114.16 |
| 2002-11-15 | 1110.22 |
| 2002-11-18 | 1098.53 |
| 2002-11-19 | 1080.80 |
| 2002-11-20 | 1073.27 |
| 2002-11-21 | 1070.81 |
| 2002-11-22 | 1074.88 |
| 2002-11-25 | 1087.00 |
| 2002-11-26 | 1084.34 |
| 2002-11-27 | 1092.90 |
| 2002-11-28 | . |
| 2002-11-29 | 1084.01 |
| 2002-12-02 | 1060.01 |
| 2002-12-03 | 1051.88 |
| 2002-12-04 | 1047.84 |
| 2002-12-05 | 1038.12 |
| 2002-12-06 | 1048.85 |
| 2002-12-09 | 1054.33 |
| 2002-12-10 | 1066.10 |
| 2002-12-11 | 1062.31 |
| 2002-12-12 | 1066.18 |
| 2002-12-13 | 1081.56 |
| 2002-12-16 | 1079.31 |
| 2002-12-17 | 1087.15 |
| 2002-12-18 | 1071.42 |
| 2002-12-19 | 1088.13 |
| 2002-12-20 | 1095.26 |
| 2002-12-23 | 1098.54 |
| 2002-12-24 | 1109.52 |
| 2002-12-25 | . |
| 2002-12-26 | 1132.49 |
| 2002-12-27 | 1150.57 |
| 2002-12-30 | 1172.04 |
| 2002-12-31 | 1170.60 |
| 2003-01-01 | . |
| 2003-01-02 | 1159.61 |
| 2003-01-03 | 1159.76 |
| 2003-01-06 | 1180.86 |
| 2003-01-07 | 1148.58 |
| 2003-01-08 | 1146.76 |
| 2003-01-09 | 1169.64 |
| 2003-01-10 | 1156.99 |
| 2003-01-13 | 1162.78 |
| 2003-01-14 | 1182.38 |
| 2003-01-15 | 1189.20 |
| 2003-01-16 | 1176.41 |
| 2003-01-17 | 1167.71 |
| 2003-01-20 | . |
| 2003-01-21 | 1158.57 |
| 2003-01-22 | 1150.11 |
| 2003-01-23 | 1167.83 |
| 2003-01-24 | 1166.95 |
| 2003-01-27 | 1158.96 |
| 2003-01-28 | 1159.32 |
| 2003-01-29 | 1154.26 |
| 2003-01-30 | 1153.58 |
| 2003-01-31 | 1141.32 |
| 2003-02-03 | 1147.01 |
| 2003-02-04 | 1154.49 |
| 2003-02-05 | 1156.06 |
| 2003-02-06 | 1158.42 |
| 2003-02-07 | 1166.34 |
| 2003-02-10 | 1155.53 |
| 2003-02-11 | 1151.96 |
| 2003-02-12 | 1159.62 |
| 2003-02-13 | 1163.83 |
| 2003-02-14 | 1173.48 |
| 2003-02-17 | . |
| 2003-02-18 | 1199.84 |
| 2003-02-19 | 1200.03 |
| 2003-02-20 | 1198.86 |
| 2003-02-21 | 1190.27 |
| 2003-02-24 | 1197.32 |
| 2003-02-25 | 1188.49 |
| 2003-02-26 | 1197.10 |
| 2003-02-27 | 1196.36 |
| 2003-02-28 | 1182.24 |
| 2003-03-03 | 1184.29 |
| 2003-03-04 | 1194.85 |
| 2003-03-05 | 1194.99 |
| 2003-03-06 | 1196.15 |
| 2003-03-07 | 1194.66 |
| 2003-03-10 | 1191.47 |
| 2003-03-11 | 1197.88 |
| 2003-03-12 | 1201.94 |
| 2003-03-13 | 1191.48 |
| 2003-03-14 | 1186.94 |
| 2003-03-17 | 1188.53 |
| 2003-03-18 | 1187.86 |
| 2003-03-19 | 1191.11 |
| 2003-03-20 | 1194.24 |
| 2003-03-21 | 1181.51 |
| 2003-03-24 | 1209.62 |
| 2003-03-25 | 1209.03 |
| 2003-03-26 | 1216.64 |
| 2003-03-27 | 1215.23 |
| 2003-03-28 | 1207.82 |
| 2003-03-31 | 1196.96 |
| 2003-04-01 | 1215.63 |
| 2003-04-02 | 1222.33 |
| 2003-04-03 | 1211.94 |
| 2003-04-04 | 1204.95 |
| 2003-04-07 | 1211.00 |
| 2003-04-08 | 1209.23 |
| 2003-04-09 | 1216.26 |
| 2003-04-10 | 1234.57 |
| 2003-04-11 | 1231.50 |
| 2003-04-14 | 1248.17 |
| 2003-04-15 | 1245.74 |
| 2003-04-16 | 1236.18 |
| 2003-04-17 | 1251.69 |
| 2003-04-18 | . |
| 2003-04-21 | 1243.59 |
| 2003-04-22 | 1257.61 |
| 2003-04-23 | 1255.01 |
| 2003-04-24 | 1266.07 |
| 2003-04-25 | 1271.94 |
| 2003-04-28 | 1271.90 |
| 2003-04-29 | 1273.64 |
| 2003-04-30 | 1291.22 |
| 2003-05-01 | 1290.67 |
| 2003-05-02 | 1291.64 |
| 2003-05-05 | 1294.69 |
| 2003-05-06 | 1303.85 |
| 2003-05-07 | 1306.77 |
| 2003-05-08 | 1310.55 |
| 2003-05-09 | 1314.74 |
| 2003-05-12 | 1314.95 |
| 2003-05-13 | 1322.01 |
| 2003-05-14 | 1332.96 |
| 2003-05-15 | 1334.07 |
| 2003-05-16 | 1334.46 |
| 2003-05-19 | 1327.19 |
| 2003-05-20 | 1327.17 |
| 2003-05-21 | 1319.82 |
| 2003-05-22 | 1327.58 |
| 2003-05-23 | 1342.49 |
| 2003-05-26 | . |
| 2003-05-27 | 1317.64 |
| 2003-05-28 | 1303.00 |
| 2003-05-29 | 1299.50 |
| 2003-05-30 | 1272.22 |
| 2003-06-02 | 1254.58 |
| 2003-06-03 | 1266.98 |
| 2003-06-04 | 1261.64 |
| 2003-06-05 | 1264.47 |
| 2003-06-06 | 1247.41 |
| 2003-06-09 | 1245.97 |
| 2003-06-10 | 1264.99 |
| 2003-06-11 | 1260.00 |
| 2003-06-12 | 1257.38 |
| 2003-06-13 | 1265.83 |
| 2003-06-16 | 1280.38 |
| 2003-06-17 | 1271.35 |
| 2003-06-18 | 1260.21 |
| 2003-06-19 | 1256.08 |
| 2003-06-20 | 1253.28 |
| 2003-06-23 | 1266.78 |
| 2003-06-24 | 1256.67 |
| 2003-06-25 | 1252.92 |
| 2003-06-26 | 1238.57 |
| 2003-06-27 | 1227.04 |
| 2003-06-30 | 1206.17 |
| 2003-07-01 | 1226.99 |
| 2003-07-02 | 1224.97 |
| 2003-07-03 | 1234.45 |
| 2003-07-04 | . |
| 2003-07-07 | 1212.24 |
| 2003-07-08 | 1197.06 |
| 2003-07-09 | 1208.74 |
| 2003-07-10 | 1215.20 |
| 2003-07-11 | 1220.20 |
| 2003-07-14 | 1214.59 |
| 2003-07-15 | 1213.67 |
| 2003-07-16 | 1202.73 |
| 2003-07-17 | 1199.34 |
| 2003-07-18 | 1213.05 |
| 2003-07-21 | 1217.46 |
| 2003-07-22 | 1212.81 |
| 2003-07-23 | 1215.07 |
| 2003-07-24 | 1201.82 |
| 2003-07-25 | 1202.57 |
| 2003-07-28 | 1197.60 |
| 2003-07-29 | 1191.74 |
| 2003-07-30 | 1183.96 |
| 2003-07-31 | 1187.31 |
| 2003-08-01 | 1188.30 |
| 2003-08-04 | 1193.75 |
| 2003-08-05 | 1193.55 |
| 2003-08-06 | 1205.17 |
| 2003-08-07 | 1217.59 |
| 2003-08-08 | 1208.35 |
| 2003-08-11 | 1214.14 |
| 2003-08-12 | 1204.71 |
| 2003-08-13 | 1198.55 |
| 2003-08-14 | 1201.25 |
| 2003-08-15 | 1198.95 |
| 2003-08-18 | 1201.12 |
| 2003-08-19 | 1199.75 |
| 2003-08-20 | 1212.10 |
| 2003-08-21 | 1217.70 |
| 2003-08-22 | 1218.12 |
| 2003-08-25 | 1217.62 |
| 2003-08-26 | 1218.18 |
| 2003-08-27 | 1211.92 |
| 2003-08-28 | 1210.05 |
| 2003-08-29 | 1216.56 |
| 2003-09-01 | . |
| 2003-09-02 | 1222.70 |
| 2003-09-03 | 1239.63 |
| 2003-09-04 | 1243.62 |
| 2003-09-05 | 1239.27 |
| 2003-09-08 | 1235.18 |
| 2003-09-09 | 1246.20 |
| 2003-09-10 | 1240.03 |
| 2003-09-11 | 1247.31 |
| 2003-09-12 | 1272.00 |
| 2003-09-15 | 1270.70 |
| 2003-09-16 | 1283.77 |
| 2003-09-17 | 1289.17 |
| 2003-09-18 | 1318.30 |
| 2003-09-19 | 1355.71 |
| 2003-09-22 | 1382.64 |
| 2003-09-23 | 1388.29 |
| 2003-09-24 | 1389.55 |
| 2003-09-25 | 1378.88 |
| 2003-09-26 | 1350.20 |
| 2003-09-29 | 1350.03 |
| 2003-09-30 | 1330.79 |
| 2003-10-01 | 1357.98 |
| 2003-10-02 | 1357.21 |
| 2003-10-03 | 1368.76 |
| 2003-10-06 | 1350.97 |
| 2003-10-07 | 1370.79 |
| 2003-10-08 | 1369.63 |
| 2003-10-09 | 1391.65 |
| 2003-10-10 | 1385.67 |
| 2003-10-13 | 1380.90 |
| 2003-10-14 | 1367.04 |
| 2003-10-15 | 1358.91 |
| 2003-10-16 | 1363.81 |
| 2003-10-17 | 1352.13 |
| 2003-10-20 | 1333.57 |
| 2003-10-21 | 1357.47 |
| 2003-10-22 | 1354.74 |
| 2003-10-23 | 1331.45 |
| 2003-10-24 | 1329.78 |
| 2003-10-27 | 1350.63 |
| 2003-10-28 | 1357.03 |
| 2003-10-29 | 1360.01 |
| 2003-10-30 | 1360.05 |
| 2003-10-31 | 1346.01 |
| 2003-11-03 | 1330.58 |
| 2003-11-04 | 1350.39 |
| 2003-11-05 | 1350.05 |
| 2003-11-06 | 1328.91 |
| 2003-11-07 | 1339.83 |
| 2003-11-10 | 1350.29 |
| 2003-11-11 | 1339.73 |
| 2003-11-12 | 1337.26 |
| 2003-11-13 | 1343.73 |
| 2003-11-14 | 1349.02 |
| 2003-11-17 | 1334.11 |
| 2003-11-18 | 1323.76 |
| 2003-11-19 | 1315.27 |
| 2003-11-20 | 1333.24 |
| 2003-11-21 | 1336.23 |
| 2003-11-24 | 1331.15 |
| 2003-11-25 | 1325.84 |
| 2003-11-26 | 1330.24 |
| 2003-11-27 | . |
| 2003-11-28 | 1328.17 |
| 2003-12-01 | 1338.26 |
| 2003-12-02 | 1341.60 |
| 2003-12-03 | 1351.88 |
| 2003-12-04 | 1353.72 |
| 2003-12-05 | 1354.43 |
| 2003-12-08 | 1369.50 |
| 2003-12-09 | 1382.02 |
| 2003-12-10 | 1374.97 |
| 2003-12-11 | 1383.93 |
| 2003-12-12 | 1401.11 |
| 2003-12-15 | 1408.51 |
| 2003-12-16 | 1399.79 |
| 2003-12-17 | 1392.51 |
| 2003-12-18 | 1391.30 |
| 2003-12-19 | 1391.73 |
| 2003-12-22 | 1399.50 |
| 2003-12-23 | 1400.22 |
| 2003-12-24 | 1394.51 |
| 2003-12-25 | . |
| 2003-12-26 | 1393.46 |
| 2003-12-29 | 1392.87 |
| 2003-12-30 | 1393.38 |
| 2003-12-31 | 1390.33 |
| 2004-01-01 | . |
| 2004-01-02 | 1392.27 |
| 2004-01-05 | 1416.10 |
| 2004-01-06 | 1421.99 |
| 2004-01-07 | 1414.01 |
| 2004-01-08 | 1415.34 |
| 2004-01-09 | 1407.41 |
| 2004-01-12 | 1406.62 |
| 2004-01-13 | 1411.41 |
| 2004-01-14 | 1404.35 |
| 2004-01-15 | 1401.03 |
| 2004-01-16 | 1402.64 |
| 2004-01-19 | . |
| 2004-01-20 | 1390.45 |
| 2004-01-21 | 1396.69 |
| 2004-01-22 | 1416.63 |
| 2004-01-23 | 1428.72 |
| 2004-01-26 | 1434.06 |
| 2004-01-27 | 1434.86 |
| 2004-01-28 | 1443.33 |
| 2004-01-29 | 1442.76 |
| 2004-01-30 | 1446.32 |
| 2004-02-02 | 1453.61 |
| 2004-02-03 | 1455.97 |
| 2004-02-04 | 1442.65 |
| 2004-02-05 | 1447.27 |
| 2004-02-06 | 1441.38 |
| 2004-02-09 | 1424.18 |
| 2004-02-10 | 1439.92 |
| 2004-02-11 | 1439.92 |
| 2004-02-12 | 1453.32 |
| 2004-02-13 | 1446.70 |
| 2004-02-16 | . |
| 2004-02-17 | 1445.39 |
| 2004-02-18 | 1441.14 |
| 2004-02-19 | 1428.74 |
| 2004-02-20 | 1411.27 |
| 2004-02-23 | 1418.15 |
| 2004-02-24 | 1408.47 |
| 2004-02-25 | 1405.75 |
| 2004-02-26 | 1403.52 |
| 2004-02-27 | 1414.83 |
| 2004-03-01 | 1421.82 |
| 2004-03-02 | 1411.17 |
| 2004-03-03 | 1407.82 |
| 2004-03-04 | 1396.31 |
| 2004-03-05 | 1396.99 |
| 2004-03-08 | 1381.37 |
| 2004-03-09 | 1396.86 |
| 2004-03-10 | 1400.22 |
| 2004-03-11 | 1393.69 |
| 2004-03-12 | 1386.56 |
| 2004-03-15 | 1387.19 |
| 2004-03-16 | 1409.96 |
| 2004-03-17 | 1429.79 |
| 2004-03-18 | 1460.86 |
| 2004-03-19 | 1453.74 |
| 2004-03-22 | 1452.35 |
| 2004-03-23 | 1454.28 |
| 2004-03-24 | 1463.54 |
| 2004-03-25 | 1468.40 |
| 2004-03-26 | 1462.57 |
| 2004-03-29 | 1464.19 |
| 2004-03-30 | 1463.13 |
| 2004-03-31 | 1486.59 |
| 2004-04-01 | 1482.08 |
| 2004-04-02 | 1471.60 |
| 2004-04-05 | 1455.04 |
| 2004-04-06 | 1437.46 |
| 2004-04-07 | 1465.60 |
| 2004-04-08 | 1448.99 |
| 2004-04-09 | . |
| 2004-04-12 | 1445.24 |
| 2004-04-13 | 1432.30 |
| 2004-04-14 | 1406.91 |
| 2004-04-15 | 1415.86 |
| 2004-04-16 | 1431.40 |
| 2004-04-19 | 1431.32 |
| 2004-04-20 | 1438.24 |
| 2004-04-21 | 1422.73 |
| 2004-04-22 | 1419.05 |
| 2004-04-23 | 1427.23 |
| 2004-04-26 | 1430.02 |
| 2004-04-27 | 1413.66 |
| 2004-04-28 | 1419.65 |
| 2004-04-29 | 1416.62 |
| 2004-04-30 | 1396.24 |
| 2004-05-03 | 1395.67 |
| 2004-05-04 | 1402.60 |
| 2004-05-05 | 1418.22 |
| 2004-05-06 | 1397.79 |
| 2004-05-07 | 1369.82 |
| 2004-05-10 | 1337.98 |
| 2004-05-11 | 1333.18 |
| 2004-05-12 | 1341.94 |
| 2004-05-13 | 1320.65 |
| 2004-05-14 | 1319.76 |
| 2004-05-17 | 1314.29 |
| 2004-05-18 | 1312.13 |
| 2004-05-19 | 1357.83 |
| 2004-05-20 | 1344.65 |
| 2004-05-21 | 1371.56 |
| 2004-05-24 | 1373.92 |
| 2004-05-25 | 1362.87 |
| 2004-05-26 | 1379.95 |
| 2004-05-27 | 1390.99 |
| 2004-05-28 | 1388.35 |
| 2004-05-31 | . |
| 2004-06-01 | 1405.12 |
| 2004-06-02 | 1403.57 |
| 2004-06-03 | 1382.45 |
| 2004-06-04 | 1385.17 |
| 2004-06-07 | 1413.11 |
| 2004-06-08 | 1416.82 |
| 2004-06-09 | 1418.00 |
| 2004-06-10 | 1417.62 |
| 2004-06-11 | . |
| 2004-06-14 | 1394.13 |
| 2004-06-15 | 1411.91 |
| 2004-06-16 | 1417.15 |
| 2004-06-17 | 1417.26 |
| 2004-06-18 | 1424.53 |
| 2004-06-21 | 1450.02 |
| 2004-06-22 | 1452.22 |
| 2004-06-23 | 1451.72 |
| 2004-06-24 | 1472.60 |
| 2004-06-25 | 1468.05 |
| 2004-06-28 | 1468.61 |
| 2004-06-29 | 1464.44 |
| 2004-06-30 | 1447.96 |
| 2004-07-01 | 1468.16 |
| 2004-07-02 | 1459.38 |
| 2004-07-05 | . |
| 2004-07-06 | 1443.03 |
| 2004-07-07 | 1450.36 |
| 2004-07-08 | 1444.61 |
| 2004-07-09 | 1454.57 |
| 2004-07-12 | 1462.05 |
| 2004-07-13 | 1458.75 |
| 2004-07-14 | 1447.04 |
| 2004-07-15 | 1435.46 |
| 2004-07-16 | 1449.66 |
| 2004-07-19 | 1455.22 |
| 2004-07-20 | 1459.98 |
| 2004-07-21 | 1442.11 |
| 2004-07-22 | 1437.96 |
| 2004-07-23 | 1429.23 |
| 2004-07-26 | 1437.63 |
| 2004-07-27 | 1422.40 |
| 2004-07-28 | 1409.61 |
| 2004-07-29 | 1419.25 |
| 2004-07-30 | 1437.47 |
| 2004-08-02 | 1457.75 |
| 2004-08-03 | 1459.74 |
| 2004-08-04 | 1446.65 |
| 2004-08-05 | 1446.67 |
| 2004-08-06 | 1464.09 |
| 2004-08-09 | 1460.45 |
| 2004-08-10 | 1447.00 |
| 2004-08-11 | 1446.37 |
| 2004-08-12 | 1441.40 |
| 2004-08-13 | 1442.64 |
| 2004-08-16 | 1439.00 |
| 2004-08-17 | 1450.61 |
| 2004-08-18 | 1453.12 |
| 2004-08-19 | 1458.90 |
| 2004-08-20 | 1463.20 |
| 2004-08-23 | 1458.96 |
| 2004-08-24 | 1452.80 |
| 2004-08-25 | 1454.97 |
| 2004-08-26 | 1460.26 |
| 2004-08-27 | 1462.21 |
| 2004-08-30 | 1457.25 |
| 2004-08-31 | 1469.93 |
| 2004-09-01 | 1476.99 |
| 2004-09-02 | 1476.27 |
| 2004-09-03 | 1457.20 |
| 2004-09-06 | . |
| 2004-09-07 | 1473.76 |
| 2004-09-08 | 1474.73 |
| 2004-09-09 | 1460.88 |
| 2004-09-10 | 1463.03 |
| 2004-09-13 | 1455.88 |
| 2004-09-14 | 1463.08 |
| 2004-09-15 | 1454.54 |
| 2004-09-16 | 1463.38 |
| 2004-09-17 | 1457.21 |
| 2004-09-20 | 1459.99 |
| 2004-09-21 | 1452.81 |
| 2004-09-22 | 1447.85 |
| 2004-09-23 | 1451.85 |
| 2004-09-24 | 1444.44 |
| 2004-09-27 | 1420.28 |
| 2004-09-28 | 1415.27 |
| 2004-09-29 | 1418.48 |
| 2004-09-30 | 1428.61 |
| 2004-10-01 | 1433.91 |
| 2004-10-04 | 1435.15 |
| 2004-10-05 | 1448.61 |
| 2004-10-06 | 1438.51 |
| 2004-10-07 | 1422.41 |
| 2004-10-08 | 1449.29 |
| 2004-10-11 | 1456.25 |
| 2004-10-12 | 1439.48 |
| 2004-10-13 | 1437.76 |
| 2004-10-14 | 1436.77 |
| 2004-10-15 | 1439.38 |
| 2004-10-18 | 1443.34 |
| 2004-10-19 | 1465.97 |
| 2004-10-20 | 1460.22 |
| 2004-10-21 | 1476.91 |
| 2004-10-22 | 1477.26 |
| 2004-10-25 | 1479.68 |
| 2004-10-26 | 1481.81 |
| 2004-10-27 | 1481.17 |
| 2004-10-28 | 1481.67 |
| 2004-10-29 | 1492.98 |
| 2004-11-01 | 1491.79 |
| 2004-11-02 | 1507.12 |
| 2004-11-03 | 1508.40 |
| 2004-11-04 | 1510.31 |
| 2004-11-05 | 1525.30 |
| 2004-11-08 | 1526.22 |
| 2004-11-09 | 1517.72 |
| 2004-11-10 | 1504.22 |
| 2004-11-11 | 1496.03 |
| 2004-11-12 | 1521.36 |
| 2004-11-15 | 1532.23 |
| 2004-11-16 | 1523.17 |
| 2004-11-17 | 1536.92 |
| 2004-11-18 | 1535.96 |
| 2004-11-19 | 1555.99 |
| 2004-11-22 | 1541.17 |
| 2004-11-23 | 1536.41 |
| 2004-11-24 | 1552.19 |
| 2004-11-25 | . |
| 2004-11-26 | 1558.34 |
| 2004-11-29 | 1566.99 |
| 2004-11-30 | 1570.11 |
| 2004-12-01 | 1551.96 |
| 2004-12-02 | 1570.21 |
| 2004-12-03 | 1583.11 |
| 2004-12-06 | 1575.85 |
| 2004-12-07 | 1560.91 |
| 2004-12-08 | 1538.85 |
| 2004-12-09 | 1533.16 |
| 2004-12-10 | 1523.06 |
| 2004-12-13 | 1552.04 |
| 2004-12-14 | 1546.89 |
| 2004-12-15 | 1573.42 |
| 2004-12-16 | 1565.02 |
| 2004-12-17 | 1572.52 |
| 2004-12-20 | 1577.20 |
| 2004-12-21 | 1577.13 |
| 2004-12-22 | 1579.01 |
| 2004-12-23 | 1586.18 |
| 2004-12-24 | . |
| 2004-12-27 | 1594.20 |
| 2004-12-28 | 1592.07 |
| 2004-12-29 | 1573.03 |
| 2004-12-30 | 1602.97 |
| 2004-12-31 | 1611.81 |
| 2005-01-03 | 1605.47 |
| 2005-01-04 | 1584.07 |
| 2005-01-05 | 1587.90 |
| 2005-01-06 | 1572.57 |
| 2005-01-07 | 1575.29 |
| 2005-01-10 | 1580.94 |
| 2005-01-11 | 1592.24 |
| 2005-01-12 | 1609.20 |
| 2005-01-13 | 1605.31 |
| 2005-01-14 | 1603.53 |
| 2005-01-17 | . |
| 2005-01-18 | 1590.19 |
| 2005-01-19 | 1592.83 |
| 2005-01-20 | 1574.13 |
| 2005-01-21 | 1574.71 |
| 2005-01-24 | 1595.44 |
| 2005-01-25 | 1577.49 |
| 2005-01-26 | 1598.34 |
| 2005-01-27 | 1579.67 |
#2005-01-28|1577.47
#2005-01-31|1581.73
#2005-02-01|1573.38
#2005-02-02|1583.79
#2005-02-03|1565.29
#2005-02-04|1579.67
#2005-02-07|1576.42
#2005-02-08|1558.60
#2005-02-09|1558.38
#2005-02-10|1564.94
#2005-02-11|1563.60
#2005-02-14|1562.94
#2005-02-15|1578.33
#2005-02-16|1567.75
#2005-02-17|1569.97
#2005-02-18|1569.56
#2005-02-21| .
#2005-02-22|1593.36
#2005-02-23|1580.34
#2005-02-24|1577.77
#2005-02-25|1591.24
#2005-02-28|1622.25
#2005-03-01|1623.42
#2005-03-02|1620.09
#2005-03-03|1624.39
#2005-03-04|1641.42
#2005-03-07|1639.24
#2005-03-08|1649.63
#2005-03-09|1657.90
#2005-03-10|1649.88
#2005-03-11|1653.92
#2005-03-14|1635.93
#2005-03-15|1641.32
#2005-03-16|1653.20
#2005-03-17|1638.55
#2005-03-18|1643.25
#2005-03-21|1640.59
#2005-03-22|1644.71
#2005-03-23|1629.07
#2005-03-24|1622.20
#2005-03-25| .
#2005-03-28|1636.14
#2005-03-29|1605.89
#2005-03-30|1614.71
#2005-03-31|1636.61
#2005-04-01|1615.81
#2005-04-04|1602.82
#2005-04-05|1596.26
#2005-04-06|1593.92
#2005-04-07|1600.41
#2005-04-08|1598.71
#2005-04-11|1603.96
#2005-04-12|1589.79
#2005-04-13|1597.52
#2005-04-14|1582.20
#2005-04-15|1596.85
#2005-04-18|1567.13
#2005-04-19|1581.57
#2005-04-20|1592.04
#2005-04-21|1578.50
#2005-04-22|1591.31
#2005-04-25|1605.58
#2005-04-26|1606.05
#2005-04-27|1617.63
#2005-04-28|1621.73
#2005-04-29|1638.12
#2005-05-02|1640.45
#2005-05-03|1640.22
#2005-05-04|1653.82
#2005-05-05|1651.29
#2005-05-06|1670.98
#2005-05-09|1652.69
#2005-05-10|1657.53
#2005-05-11|1654.97
#2005-05-12|1638.10
#2005-05-13|1625.86
#2005-05-16|1617.89
#2005-05-17|1607.31
#2005-05-18|1598.61
#2005-05-19|1599.00
#2005-05-20|1596.61
#2005-05-23|1609.34
#2005-05-24|1604.28
#2005-05-25|1599.81
#2005-05-26|1604.99
#2005-05-27|1607.27
#2005-05-30| .
#2005-05-31|1619.15
#2005-06-01|1616.81
#2005-06-02|1619.75
#2005-06-03|1626.00
#2005-06-06|1633.56
#2005-06-07|1640.02
#2005-06-08|1648.43
#2005-06-09|1626.66
#2005-06-10|1626.42
#2005-06-13|1612.04
#2005-06-14|1614.39
#2005-06-15|1618.00
#2005-06-16|1616.23
#2005-06-17|1626.60
#2005-06-20|1619.68
#2005-06-21|1637.81
#2005-06-22|1639.57
#2005-06-23|1648.40
#2005-06-24|1648.55
#2005-06-27|1640.81
#2005-06-28|1644.34
#2005-06-29|1650.32
#2005-06-30|1646.95
#2005-07-01|1634.29
#2005-07-04| .
#2005-07-05|1638.20
#2005-07-06|1634.09
#2005-07-07|1630.05
#2005-07-08|1628.23
#2005-07-11|1641.15
#2005-07-12|1657.06
#2005-07-13|1640.53
#2005-07-14|1640.19
#2005-07-15|1641.64
#2005-07-18|1648.98
#2005-07-19|1635.50
#2005-07-20|1639.73
#2005-07-21|1679.89
#2005-07-22|1667.75
#2005-07-25|1666.07
#2005-07-26|1662.06
#2005-07-27|1667.17
#2005-07-28|1664.70
#2005-07-29|1671.10
#2005-08-01|1678.28
#2005-08-02|1695.88
#2005-08-03|1689.21
#2005-08-04|1667.40
#2005-08-05|1630.97
#2005-08-08|1643.17
#2005-08-09|1659.63
#2005-08-10|1692.99
#2005-08-11|1688.97
#2005-08-12|1682.09
#2005-08-15|1685.90
#2005-08-16|1694.84
#2005-08-17|1688.62
#2005-08-18|1670.85
#2005-08-19|1658.99
#2005-08-22|1683.04
#2005-08-23|1681.80
#2005-08-24|1675.33
#2005-08-25|1686.96
#2005-08-26|1708.40
#2005-08-29|1683.31
#2005-08-30|1674.76
#2005-08-31|1688.43
#2005-09-01|1706.18
#2005-09-02|1717.80
#2005-09-05| .
#2005-09-06|1724.91
#2005-09-07|1718.72
#2005-09-08|1711.77
#2005-09-09|1731.74
#2005-09-12|1732.35
#2005-09-13|1723.85
#2005-09-14|1741.29
#2005-09-15|1748.72
#2005-09-16|1738.65
#2005-09-19|1739.74
#2005-09-20|1772.43
#2005-09-21|1772.77
#2005-09-22|1780.77
#2005-09-23|1770.77
#2005-09-26|1792.47
#2005-09-27|1761.24
#2005-09-28|1786.82
#2005-09-29|1804.31
#2005-09-30|1770.73
#2005-10-03|1727.34
#2005-10-04|1731.16
#2005-10-05|1721.28
#2005-10-06|1693.90
#2005-10-07|1691.00
#2005-10-10|1684.19
#2005-10-11|1709.30
#2005-10-12|1719.53
#2005-10-13|1711.65
#2005-10-14|1721.89
#2005-10-17|1709.15
#2005-10-18|1687.20
#2005-10-19|1704.93
#2005-10-20|1721.06
#2005-10-21|1718.41
#2005-10-24|1712.94
#2005-10-25|1734.42
#2005-10-26|1728.34
#2005-10-27|1748.46
#2005-10-28|1717.63
#2005-10-31|1733.66
#2005-11-01|1739.98
#2005-11-02|1725.07
#2005-11-03|1720.65
#2005-11-04|1697.21
#2005-11-07|1687.58
#2005-11-08|1700.43
#2005-11-09|1700.37
#2005-11-10|1691.95
#2005-11-11|1697.84
#2005-11-14|1687.45
#2005-11-15|1682.30
#2005-11-16|1675.46
#2005-11-17|1688.61
#2005-11-18|1689.72
#2005-11-21|1696.59
#2005-11-22|1693.27
#2005-11-23|1700.84
#2005-11-24| .
#2005-11-25|1683.45
#2005-11-28|1691.91
#2005-11-29|1687.35
#2005-11-30|1679.42
#2005-12-01|1678.51
#2005-12-02|1684.33
#2005-12-05|1667.11
#2005-12-06|1670.77
#2005-12-07|1679.92
#2005-12-08|1682.54
#2005-12-09|1671.53
#2005-12-12|1686.88
#2005-12-13|1694.39
#2005-12-14|1722.52
#2005-12-15|1719.22
#2005-12-16|1728.64
#2005-12-19|1735.33
#2005-12-20|1734.90
#2005-12-21|1740.02
#2005-12-22|1746.99
#2005-12-23|1751.72
#2005-12-26| .
#2005-12-27|1724.07
#2005-12-28|1730.79
#2005-12-29|1728.72
#2005-12-30|1721.14
#2006-01-02| .
#2006-01-03|1741.58
#2006-01-04|1751.46
#2006-01-05|1776.99
#2006-01-06|1799.12
#2006-01-09|1804.15
#2006-01-10|1787.44
#2006-01-11|1798.50
#2006-01-12|1810.23
#2006-01-13|1799.51
#2006-01-16| .
#2006-01-17|1770.93
#2006-01-18|1746.43
#2006-01-19|1770.69
#2006-01-20|1795.46
#2006-01-23|1808.53
#2006-01-24|1805.18
#2006-01-25|1776.61
#2006-01-26|1780.51
#2006-01-27|1783.96
#2006-01-30|1781.61
#2006-01-31|1807.54
#2006-02-01|1765.05
#2006-02-02|1777.62
#2006-02-03|1737.12
#2006-02-06|1741.78
#2006-02-07|1773.42
#2006-02-08|1737.87
#2006-02-09|1762.07
#2006-02-10|1763.85
#2006-02-13|1754.64
#2006-02-14|1767.54
#2006-02-15|1763.71
#2006-02-16|1772.52
#2006-02-17|1762.30
#2006-02-20| .
#2006-02-21|1777.00
#2006-02-22|1784.12
#2006-02-23|1816.84
#2006-02-24|1824.84
#2006-02-27|1875.39
#2006-02-28|1899.76
#2006-03-01|1897.19
#2006-03-02|1926.26
#2006-03-03|1932.23
#2006-03-06|1892.27
#2006-03-07|1860.54
#2006-03-08|1865.67
#2006-03-09|1886.22
#2006-03-10|1824.13
#2006-03-13|1825.44
#2006-03-14|1855.64
#2006-03-15|1866.30
#2006-03-16|1856.26
#2006-03-17|1882.75
#2006-03-20|1892.02
#2006-03-21|1879.74
#2006-03-22|1880.01
#2006-03-23|1845.18
#2006-03-24|1845.26
#2006-03-27|1865.28
#2006-03-28|1860.52
#2006-03-29|1824.99
#2006-03-30|1821.16
#2006-03-31|1798.16
#2006-04-03|1826.11
#2006-04-04|1834.61
#2006-04-05|1844.76
#2006-04-06|1870.66
#2006-04-07|1857.50
#2006-04-10|1842.16
#2006-04-11|1835.31
#2006-04-12|1816.78
#2006-04-13|1831.09
#2006-04-14| .
#2006-04-17|1819.99
#2006-04-18|1839.26
#2006-04-19|1818.26
#2006-04-20|1816.91
#2006-04-21|1826.92
#2006-04-24|1832.11
#2006-04-25|1889.60
#2006-04-26|1898.64
#2006-04-27|1925.12
#2006-04-28|1891.64
#2006-05-01|1967.08
#2006-05-02|1973.31
#2006-05-03|1966.01
#2006-05-04|1967.48
#2006-05-05|1988.41
#2006-05-08|2021.46
#2006-05-09|2041.25
#2006-05-10|2019.95
#2006-05-11|2013.31
#2006-05-12|1992.10
#2006-05-15|2001.27
#2006-05-16|1999.70
#2006-05-17|2012.10
#2006-05-18|1969.69
#2006-05-19|1932.23
#2006-05-22|1932.74
#2006-05-23|1926.27
#2006-05-24|1924.08
#2006-05-25|1932.46
#2006-05-26|1943.51
#2006-05-29| .
#2006-05-30|1959.01
#2006-05-31|1947.55
#2006-06-01|1942.54
#2006-06-02|1978.52
#2006-06-05|1944.42
#2006-06-06|1911.03
#2006-06-07|1887.09
#2006-06-08|1780.50
#2006-06-09|1809.39
#2006-06-12|1780.25
#2006-06-13|1741.32
#2006-06-14|1777.13
#2006-06-15|1767.66
#2006-06-16|1817.07
#2006-06-19|1806.97
#2006-06-20|1813.54
#2006-06-21|1818.26
#2006-06-22|1840.61
#2006-06-23|1817.89
#2006-06-26|1809.09
#2006-06-27|1833.92
#2006-06-28|1823.60
#2006-06-29|1844.04
#2006-06-30|1905.93
#2006-07-03|1878.24
#2006-07-04| .
#2006-07-05|1861.12
#2006-07-06|1869.02
#2006-07-07|1902.53
#2006-07-10|1926.81
#2006-07-11|1910.92
#2006-07-12|1861.97
#2006-07-13|1861.54
#2006-07-14|1822.51
#2006-07-17|1810.06
#2006-07-18|1788.03
#2006-07-19|1787.69
#2006-07-20|1832.65
#2006-07-21|1811.39
#2006-07-24|1827.17
#2006-07-25|1844.51
#2006-07-26|1830.57
#2006-07-27|1860.65
#2006-07-28|1872.68
#2006-07-31|1874.32
#2006-08-01|1870.01
#2006-08-02|1891.04
#2006-08-03|1873.76
#2006-08-04|1887.37
#2006-08-07|1849.67
#2006-08-08|1871.21
#2006-08-09|1887.61
#2006-08-10|1890.42
#2006-08-11|1885.08
#2006-08-14|1893.77
#2006-08-15|1908.91
#2006-08-16|1933.82
#2006-08-17|1919.28
#2006-08-18|1943.11
#2006-08-21|1931.37
#2006-08-22|1936.20
#2006-08-23|1921.79
#2006-08-24|1923.34
#2006-08-25|1924.27
#2006-08-28|1916.84
#2006-08-29|1942.10
#2006-08-30|1949.27
#2006-08-31|1978.23
#2006-09-01|1963.73
#2006-09-04| .
#2006-09-05|2012.98
#2006-09-06|1981.38
#2006-09-07|1953.30
#2006-09-08|1963.22
#2006-09-11|1929.12
#2006-09-12|1945.52
#2006-09-13|1958.26
#2006-09-14|1982.45
#2006-09-15|1973.32
#2006-09-18|1966.29
#2006-09-19|1960.68
#2006-09-20|1955.14
#2006-09-21|1960.10
#2006-09-22|1939.29
#2006-09-25|1921.66
#2006-09-26|1911.34
#2006-09-27|1946.28
#2006-09-28|1964.63
#2006-09-29|1948.70
#2006-10-02|1977.00
#2006-10-03|1970.42
#2006-10-04|1975.20
#2006-10-05|2007.65
#2006-10-06|1973.49
#2006-10-09|1970.84
#2006-10-10|1966.31
#2006-10-11|1959.93
#2006-10-12|1961.85
#2006-10-13|1965.99
#2006-10-16|1997.90
#2006-10-17|2013.11
#2006-10-18|1993.16
#2006-10-19|1999.83
#2006-10-20|2007.61
#2006-10-23|2001.10
#2006-10-24|1994.21
#2006-10-25|1992.23
#2006-10-26|1996.17
#2006-10-27|1990.03
#2006-10-30|1987.55
#2006-10-31|1987.32
#2006-11-01|1997.30
#2006-11-02|1997.18
#2006-11-03|1980.94
#2006-11-06|1972.45
#2006-11-07|2001.20
#2006-11-08|1993.30
#2006-11-09|2001.03
#2006-11-10|2030.56
#2006-11-13|2035.93
#2006-11-14|2040.14
#2006-11-15|2011.96
#2006-11-16|1995.29
#2006-11-17|2012.38
#2006-11-20|1984.78
#2006-11-21|2003.05
#2006-11-22|2026.76
#2006-11-23| .
#2006-11-24|2024.09
#2006-11-27|2042.74
#2006-11-28|2037.35
#2006-11-29|2063.96
#2006-11-30|2094.19
#2006-12-01|2103.94
#2006-12-04|2111.34
#2006-12-05|2155.40
#2006-12-06|2199.66
#2006-12-07|2179.09
#2006-12-08|2154.68
#2006-12-11|2143.80
#2006-12-12|2155.97
#2006-12-13|2142.02
#2006-12-14|2148.66
#2006-12-15|2140.71
#2006-12-18|2168.05
#2006-12-19|2168.55
#2006-12-20|2195.92
#2006-12-21|2216.95
#2006-12-22|2215.48
#2006-12-25| .
#2006-12-26|2195.87
#2006-12-27|2178.00
#2006-12-28|2173.81
#2006-12-29|2176.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2172.82
#2007-01-04|2228.87
#2007-01-05|2190.19
#2007-01-08|2192.77
#2007-01-09|2194.45
#2007-01-10|2145.31
#2007-01-11|2114.53
#2007-01-12|2157.92
#2007-01-15| .
#2007-01-16|2155.41
#2007-01-17|2139.53
#2007-01-18|2126.12
#2007-01-19|2115.30
#2007-01-22|2132.95
#2007-01-23|2129.95
#2007-01-24|2186.88
#2007-01-25|2189.01
#2007-01-26|2244.19
#2007-01-29|2290.15
#2007-01-30|2282.81
#2007-01-31|2258.73
#2007-02-01|2318.90
#2007-02-02|2379.60
#2007-02-05|2363.78
#2007-02-06|2471.40
#2007-02-07|2488.63
#2007-02-08|2402.26
#2007-02-09|2431.42
#2007-02-12|2429.22
#2007-02-13|2439.99
#2007-02-14|2425.56
#2007-02-15|2418.98
#2007-02-16|2388.69
#2007-02-19| .
#2007-02-20|2368.27
#2007-02-21|2316.99
#2007-02-22|2266.64
#2007-02-23|2314.41
#2007-02-26|2361.40
#2007-02-27|2441.39
#2007-02-28|2361.19
#2007-03-01|2369.22
#2007-03-02|2357.60
#2007-03-05|2322.10
#2007-03-06|2360.65
#2007-03-07|2370.20
#2007-03-08|2433.88
#2007-03-09|2408.69
#2007-03-12|2435.43
#2007-03-13|2447.37
#2007-03-14|2374.70
#2007-03-15|2400.21
#2007-03-16|2405.63
#2007-03-19|2405.05
#2007-03-20|2432.47
#2007-03-21|2422.05
#2007-03-22|2475.41
#2007-03-23|2506.52
#2007-03-26|2451.84
#2007-03-27|2418.61
#2007-03-28|2403.28
#2007-03-29|2402.92
#2007-03-30|2329.70
#2007-04-02|2280.62
#2007-04-03|2291.99
#2007-04-04|2330.62
#2007-04-05|2295.46
#2007-04-06| .
#2007-04-09|2306.89
#2007-04-10|2314.66
#2007-04-11|2331.66
#2007-04-12|2308.43
#2007-04-13|2278.14
#2007-04-16|2318.39
#2007-04-17|2307.93
#2007-04-18|2357.14
#2007-04-19|2313.21
#2007-04-20|2299.66
#2007-04-23|2306.85
#2007-04-24|2328.51
#2007-04-25|2309.76
#2007-04-26|2278.76
#2007-04-27|2250.29
#2007-04-30|2249.44
#2007-05-01|2203.05
#2007-05-02|2193.52
#2007-05-03|2189.51
#2007-05-04|2191.52
#2007-05-07|2215.29
#2007-05-08|2184.86
#2007-05-09|2159.26
#2007-05-10|2146.52
#2007-05-11|2139.36
#2007-05-14|2176.86
#2007-05-15|2172.43
#2007-05-16|2181.59
#2007-05-17|2141.86
#2007-05-18|2120.24
#2007-05-21|2138.92
#2007-05-22|2139.01
#2007-05-23|2131.59
#2007-05-24|2115.55
#2007-05-25|2078.67
#2007-05-28| .
#2007-05-29|2114.45
#2007-05-30|2130.98
#2007-05-31|2144.83
#2007-06-01|2154.76
#2007-06-04|2153.11
#2007-06-05|2156.16
#2007-06-06|2167.10
#2007-06-07|2134.03
#2007-06-08|2089.27
#2007-06-11|2085.40
#2007-06-12|2050.08
#2007-06-13|2026.42
#2007-06-14|2015.29
#2007-06-15|2006.77
#2007-06-18|2026.98
#2007-06-19|2000.12
#2007-06-20|2025.61
#2007-06-21|2025.61
#2007-06-22|1992.17
#2007-06-25|1995.29
#2007-06-26|2033.22
#2007-06-27|2008.71
#2007-06-28|2000.04
#2007-06-29|2043.67
#2007-07-02|2055.00
#2007-07-03|2075.29
#2007-07-04| .
#2007-07-05|2083.44
#2007-07-06|2033.89
#2007-07-09|2025.45
#2007-07-10|2023.39
#2007-07-11|2003.10
#2007-07-12|1986.44
#2007-07-13|2003.22
#2007-07-16|2006.01
#2007-07-17|1994.86
#2007-07-18|1957.96
#2007-07-19|1924.83
#2007-07-20|1933.45
#2007-07-23|1878.02
#2007-07-24|1936.07
#2007-07-25|1919.73
#2007-07-26|1907.49
#2007-07-27|1888.35
#2007-07-30|1870.79
#2007-07-31|1861.27
#2007-08-01|1904.21
#2007-08-02|1899.30
#2007-08-03|1897.34
#2007-08-06|1930.77
#2007-08-07|1894.48
#2007-08-08|1894.26
#2007-08-09|1983.04
#2007-08-10|2003.00
#2007-08-13|1980.49
#2007-08-14|1945.56
#2007-08-15|1929.99
#2007-08-16|2003.53
#2007-08-17|1978.27
#2007-08-20|1967.82
#2007-08-21|1977.07
#2007-08-22|1963.01
#2007-08-23|1970.28
#2007-08-24|1970.79
#2007-08-27|1980.69
#2007-08-28|1986.30
#2007-08-29|1955.99
#2007-08-30|1963.84
#2007-08-31|1964.67
#2007-09-03| .
#2007-09-04|1954.71
#2007-09-05|1938.05
#2007-09-06|1944.62
#2007-09-07|1970.40
#2007-09-10|1974.14
#2007-09-11|1947.19
#2007-09-12|1958.32
#2007-09-13|1917.35
#2007-09-14|1919.84
#2007-09-17|1920.67
#2007-09-18|1888.91
#2007-09-19|1913.86
#2007-09-20|1900.27
#2007-09-21|1881.87
#2007-09-24|1889.07
#2007-09-25|1921.76
#2007-09-26|1889.06
#2007-09-27|1901.99
#2007-09-28|1916.68
#2007-10-01|1918.09
#2007-10-02|1927.35
#2007-10-03|1924.87
#2007-10-04|1927.56
#2007-10-05|1919.69
#2007-10-08|1905.32
#2007-10-09|1919.88
#2007-10-10|1906.79
#2007-10-11|1892.88
#2007-10-12|1884.73
#2007-10-15|1869.75
#2007-10-16|1852.31
#2007-10-17|1822.57
#2007-10-18|1854.35
#2007-10-19|1839.14
#2007-10-22|1856.53
#2007-10-23|1846.28
#2007-10-24|1851.43
#2007-10-25|1834.50
#2007-10-26|1840.18
#2007-10-29|1869.02
#2007-10-30|1873.65
#2007-10-31|1901.69
#2007-11-01|1942.04
#2007-11-02|1953.44
#2007-11-05|1975.32
#2007-11-06|1986.09
#2007-11-07|1990.32
#2007-11-08|1946.13
#2007-11-09|1953.29
#2007-11-12|1939.79
#2007-11-13|1895.72
#2007-11-14|1911.20
#2007-11-15|1947.85
#2007-11-16|1945.73
#2007-11-19|1943.89
#2007-11-20|1963.72
#2007-11-21|2003.98
#2007-11-22| .
#2007-11-23|2018.63
#2007-11-26|2053.93
#2007-11-27|2075.05
#2007-11-28|2069.48
#2007-11-29|2086.20
#2007-11-30|2068.17
#2007-12-03|2089.19
#2007-12-04|2119.81
#2007-12-05|2125.23
#2007-12-06|2126.05
#2007-12-07|2128.86
#2007-12-10|2119.69
#2007-12-11|2124.00
#2007-12-12|2082.48
#2007-12-13|2028.10
#2007-12-14|1997.74
#2007-12-17|2005.00
#2007-12-18|2003.38
#2007-12-19|1993.42
#2007-12-20|1987.71
#2007-12-21|1951.54
#2007-12-24|1943.52
#2007-12-25| .
#2007-12-26|1937.08
#2007-12-27|1924.41
#2007-12-28|1922.04
#2007-12-31|1946.12
#2008-01-01| .
#2008-01-02|1980.88
#2008-01-03|1985.22
#2008-01-04|1918.44
#2008-01-07|1894.56
#2008-01-08|1880.22
#2008-01-09|1921.09
#2008-01-10|1899.71
#2008-01-11|1902.65
#2008-01-14|1920.44
#2008-01-15|1940.29
#2008-01-16|1990.50
#2008-01-17|2028.31
#2008-01-18|2022.13
#2008-01-21| .
#2008-01-22|1940.77
#2008-01-23|1954.69
#2008-01-24|1933.11
#2008-01-25|1986.72
#2008-01-28|1979.50
#2008-01-29|2009.18
#2008-01-30|1938.81
#2008-01-31|1981.61
#2008-02-01|1963.44
#2008-02-04|1979.49
#2008-02-05|1997.13
#2008-02-06|1933.94
#2008-02-07|1979.06
#2008-02-08|1973.99
#2008-02-11|1986.84
#2008-02-12|2008.45
#2008-02-13|1990.25
#2008-02-14|2039.63
#2008-02-15|2046.75
#2008-02-18| .
#2008-02-19|1984.69
#2008-02-20|1924.30
#2008-02-21|1955.43
#2008-02-22|1950.30
#2008-02-25|1939.47
#2008-02-26|1902.01
#2008-02-27|1937.24
#2008-02-28|1937.60
#2008-02-29|1975.49
#2008-03-03|1957.76
#2008-03-04|1948.55
#2008-03-05|1922.30
#2008-03-06|1942.32
#2008-03-07|1933.88
#2008-03-10|2010.02
#2008-03-11|1987.64
#2008-03-12|1987.20
#2008-03-13|1987.23
#2008-03-14|1975.21
#2008-03-17|1971.83
#2008-03-18|1985.24
#2008-03-19|1961.36
#2008-03-20|1972.58
#2008-03-21| .
#2008-03-24|1987.34
#2008-03-25|2004.91
#2008-03-26|2018.22
#2008-03-27|2030.14
#2008-03-28|2061.85
#2008-03-31|2009.99
#2008-04-01|2030.82
#2008-04-02|2047.46
#2008-04-03|2073.07
#2008-04-04|2101.61
#2008-04-07|2049.56
#2008-04-08|2031.76
#2008-04-09|2019.14
#2008-04-10|2029.44
#2008-04-11|2035.10
#2008-04-14|2012.54
#2008-04-15|1991.73
#2008-04-16|1989.55
#2008-04-17|1969.70
#2008-04-18|1943.71
#2008-04-21|1969.66
#2008-04-22|1975.83
#2008-04-23|1946.75
#2008-04-24|1924.07
#2008-04-25|1939.65
#2008-04-28|1918.53
#2008-04-29|1939.32
#2008-04-30|1898.48
#2008-05-01|1873.71
#2008-05-02|1884.63
#2008-05-05|1887.14
#2008-05-06|1900.51
#2008-05-07|1914.00
#2008-05-08|1908.75
#2008-05-09|1905.93
#2008-05-12|1877.53
#2008-05-13|1872.58
#2008-05-14|1861.77
#2008-05-15|1884.17
#2008-05-16|1882.70
#2008-05-19|1882.79
#2008-05-20|1897.69
#2008-05-21|1864.95
#2008-05-22|1857.18
#2008-05-23|1862.89
#2008-05-26| .
#2008-05-27|1824.85
#2008-05-28|1790.77
#2008-05-29|1786.83
#2008-05-30|1838.80
#2008-06-02|1853.03
#2008-06-03|1818.75
#2008-06-04|1857.28
#2008-06-05|1859.02
#2008-06-06|1863.53
#2008-06-09|1831.58
#2008-06-10|1808.06
#2008-06-11|1815.28
#2008-06-12|1777.98
#2008-06-13|1771.37
#2008-06-16|1766.86
#2008-06-17|1801.57
#2008-06-18|1817.53
#2008-06-19|1785.04
#2008-06-20|1764.65
#2008-06-23|1772.13
#2008-06-24|1776.46
#2008-06-25|1781.39
#2008-06-26|1796.17
#2008-06-27|1849.19
#2008-06-30|1909.45
#2008-07-01|1955.65
#2008-07-02|1946.88
#2008-07-03|1904.94
#2008-07-04| .
#2008-07-07|1894.91
#2008-07-08|1917.20
#2008-07-09|1908.71
#2008-07-10|1917.98
#2008-07-11|1935.24
#2008-07-14|1885.46
#2008-07-15|1898.08
#2008-07-16|1882.51
#2008-07-17|1854.92
#2008-07-18|1819.15
#2008-07-21|1817.10
#2008-07-22|1852.01
#2008-07-23|1813.10
#2008-07-24|1867.57
#2008-07-25|1860.63
#2008-07-28|1875.12
#2008-07-29|1843.58
#2008-07-30|1869.23
#2008-07-31|1942.83
#2008-08-01|1958.66
#2008-08-04|2003.54
#2008-08-05|2008.96
#2008-08-06|1977.30
#2008-08-07|1941.95
#2008-08-08|1921.63
#2008-08-11|1954.30
#2008-08-12|1969.99
#2008-08-13|1980.97
#2008-08-14|1965.09
#2008-08-15|1932.53
#2008-08-18|1930.79
#2008-08-19|1939.14
#2008-08-20|1913.76
#2008-08-21|1944.08
#2008-08-22|1914.96
#2008-08-25|1939.38
#2008-08-26|1926.11
#2008-08-27|1952.52
#2008-08-28|1957.03
#2008-08-29|2016.28
#2008-09-01| .
#2008-09-02|1978.99
#2008-09-03|2067.19
#2008-09-04|2048.72
#2008-09-05|2055.46
#2008-09-08|1995.17
#2008-09-09|1970.01
#2008-09-10|1981.26
#2008-09-11|1969.09
#2008-09-12|1925.51
#2008-09-15|1943.81
#2008-09-16|1951.12
#2008-09-17|1947.36
#2008-09-18|1907.43
#2008-09-19|1866.55
#2008-09-22|1849.42
#2008-09-23|1867.79
#2008-09-24|1878.59
#2008-09-25|1880.32
#2008-09-26|1905.43
#2008-09-29|1919.00
#2008-09-30|1850.23
#2008-10-01|1922.57
#2008-10-02|1966.12
#2008-10-03|1878.19
#2008-10-06|1919.31
#2008-10-07|1819.79
#2008-10-08|1842.58
#2008-10-09|1782.20
#2008-10-10|1629.05
#2008-10-13|1612.32
#2008-10-14|1739.61
#2008-10-15|1803.83
#2008-10-16|1753.56
#2008-10-17|1876.81
#2008-10-20|1956.61
#2008-10-21|2024.31
#2008-10-22|1964.02
#2008-10-23|2050.61
#2008-10-24|2121.89
#2008-10-27|2037.31
#2008-10-28|2092.86
#2008-10-29|2094.40
#2008-10-30|2133.03
#2008-10-31|2044.18
#2008-11-03|2031.89
#2008-11-04|2082.01
#2008-11-05|2124.00
#2008-11-06|2109.88
#2008-11-07|2075.66
#2008-11-10|2107.15
#2008-11-11|2110.13
#2008-11-12|2131.45
#2008-11-13|2111.31
#2008-11-14|2107.33
#2008-11-17|2137.40
#2008-11-18|2147.06
#2008-11-19|2198.33
#2008-11-20|2254.07
#2008-11-21|2261.79
#2008-11-24|2227.88
#2008-11-25|2305.17
#2008-11-26|2280.21
#2008-11-27| .
#2008-11-28|2170.61
#2008-12-01|2231.76
#2008-12-02|2248.66
#2008-12-03|2325.67
#2008-12-04|2361.01
#2008-12-05|2364.05
#2008-12-08|2364.47
#2008-12-09|2362.64
#2008-12-10|2321.79
#2008-12-11|2346.61
#2008-12-12|2350.60
#2008-12-15|2372.35
#2008-12-16|2326.35
#2008-12-17|2448.36
#2008-12-18|2374.52
#2008-12-19|2365.71
#2008-12-22|2370.53
#2008-12-23|2365.68
#2008-12-24|2369.56
#2008-12-25| .
#2008-12-26|2346.08
#2008-12-29|2397.37
#2008-12-30|2403.24
#2008-12-31|2390.78
#2009-01-01| .
#2009-01-02|2382.24
#2009-01-05|2298.29
#2009-01-06|2174.05
#2009-01-07|2114.91
#2009-01-08|2164.19
#2009-01-09|2188.05
#2009-01-12|2212.70
#2009-01-13|2163.15
#2009-01-14|2188.95
#2009-01-15|2169.17
#2009-01-16|2221.23
#2009-01-19| .
#2009-01-20|2211.46
#2009-01-21|2253.00
#2009-01-22|2277.23
#2009-01-23|2224.08
#2009-01-26|2250.24
#2009-01-27|2332.85
#2009-01-28|2238.76
#2009-01-29|2259.79
#2009-01-30|2305.40
#2009-02-02|2266.22
#2009-02-03|2225.80
#2009-02-04|2236.31
#2009-02-05|2193.33
#2009-02-06|2148.59
#2009-02-09|2103.40
#2009-02-10|2118.64
#2009-02-11|2139.52
#2009-02-12|2129.45
#2009-02-13|2099.11
#2009-02-16| .
#2009-02-17|2128.76
#2009-02-18|2093.28
#2009-02-19|2095.36
#2009-02-20|2082.18
#2009-02-23|2079.05
#2009-02-24|2017.93
#2009-02-25|2006.69
#2009-02-26|1965.84
#2009-02-27|2039.98
#2009-03-02|1996.79
#2009-03-03|1933.63
#2009-03-04|1892.16
#2009-03-05|1941.00
#2009-03-06|1956.88
#2009-03-09|1894.93
#2009-03-10|1831.88
#2009-03-11|1811.43
#2009-03-12|1738.42
#2009-03-13|1774.38
#2009-03-16|1780.12
#2009-03-17|1780.67
#2009-03-18|1843.95
#2009-03-19|1906.38
#2009-03-20|1860.11
#2009-03-23|1881.97
#2009-03-24|1878.71
#2009-03-25|1957.05
#2009-03-26|1941.31
#2009-03-27|1910.18
#2009-03-30|1933.79
#2009-03-31|1846.65
#2009-04-01|1837.52
#2009-04-02|1841.39
#2009-04-03|1787.15
#2009-04-06|1762.18
#2009-04-07|1781.53
#2009-04-08|1809.43
#2009-04-09|1784.30
#2009-04-10| .
#2009-04-13|1754.01
#2009-04-14|1769.32
#2009-04-15|1787.38
#2009-04-16|1773.33
#2009-04-17|1767.07
#2009-04-20|1780.85
#2009-04-21|1777.00
#2009-04-22|1768.66
#2009-04-23|1804.36
#2009-04-24|1784.15
#2009-04-27|1793.04
#2009-04-28|1795.76
#2009-04-29|1788.45
#2009-04-30|1785.96
#2009-05-01|1755.45
#2009-05-04|1754.39
#2009-05-05|1763.71
#2009-05-06|1766.39
#2009-05-07|1767.66
#2009-05-08|1786.46
#2009-05-11|1810.72
#2009-05-12|1819.58
#2009-05-13|1854.66
#2009-05-14|1840.98
#2009-05-15|1840.92
#2009-05-18|1806.41
#2009-05-19|1825.31
#2009-05-20|1847.00
#2009-05-21|1863.60
#2009-05-22|1854.27
#2009-05-25| .
#2009-05-26|1852.25
#2009-05-27|1843.75
#2009-05-28|1808.27
#2009-05-29|1830.23
#2009-06-01|1822.51
#2009-06-02|1823.36
#2009-06-03|1824.52
#2009-06-04|1811.00
#2009-06-05|1779.70
#2009-06-08|1763.98
#2009-06-09|1781.23
#2009-06-10|1772.32
#2009-06-11|1765.59
#2009-06-12|1778.73
#2009-06-15|1809.34
#2009-06-16|1817.95
#2009-06-17|1845.24
#2009-06-18|1830.02
#2009-06-19|1849.60
#2009-06-22|1880.53
#2009-06-23|1882.93
#2009-06-24|1861.97
#2009-06-25|1847.93
#2009-06-26|1878.79
#2009-06-29|1861.66
#2009-06-30|1866.13
#2009-07-01|1859.41
#2009-07-02|1862.47
#2009-07-03| .
#2009-07-06|1896.11
#2009-07-07|1924.69
#2009-07-08|1948.96
#2009-07-09|1978.60
#2009-07-10|1985.13
#2009-07-13|1961.46
#2009-07-14|1926.73
#2009-07-15|1899.90
#2009-07-16|1902.68
#2009-07-17|1916.49
#2009-07-20|1907.07
#2009-07-21|1934.84
#2009-07-22|1942.12
#2009-07-23|1916.73
#2009-07-24|1913.02
#2009-07-27|1898.09
#2009-07-28|1911.51
#2009-07-29|1895.23
#2009-07-30|1879.58
#2009-07-31|1879.78
#2009-08-03|1876.15
#2009-08-04|1889.11
#2009-08-05|1909.67
#2009-08-06|1882.20
#2009-08-07|1848.93
#2009-08-10|1843.06
#2009-08-11|1866.35
#2009-08-12|1850.84
#2009-08-13|1866.91
#2009-08-14|1884.98
#2009-08-17|1865.59
#2009-08-18|1865.65
#2009-08-19|1876.51
#2009-08-20|1884.14
#2009-08-21|1858.33
#2009-08-24|1868.29
#2009-08-25|1880.45
#2009-08-26|1888.95
#2009-08-27|1899.45
#2009-08-28|1916.47
#2009-08-31|1951.30
#2009-09-01|1939.14
#2009-09-02|1935.47
#2009-09-03|1931.89
#2009-09-04|1925.27
#2009-09-07| .
#2009-09-08|1936.99
#2009-09-09|1936.62
#2009-09-10|1948.49
#2009-09-11|1965.25
#2009-09-14|1962.17
#2009-09-15|1958.08
#2009-09-16|1947.69
#2009-09-17|1953.66
#2009-09-18|1958.67
#2009-09-21|1939.24
#2009-09-22|1962.43
#2009-09-23|1957.28
#2009-09-24|1993.99
#2009-09-25|1997.90
#2009-09-28|2026.86
#2009-09-29|1987.40
#2009-09-30|2021.27
#2009-10-01|2009.34
#2009-10-02|2015.79
#2009-10-05|2013.59
#2009-10-06|2006.10
#2009-10-07|1985.06
#2009-10-08|1973.10
#2009-10-09|1936.73
#2009-10-12|1930.37
#2009-10-13|1909.88
#2009-10-14|1923.70
#2009-10-15|1904.55
#2009-10-16|1888.92
#2009-10-19|1895.58
#2009-10-20|1907.18
#2009-10-21|1901.02
#2009-10-22|1881.64
#2009-10-23|1835.22
#2009-10-26|1852.71
#2009-10-27|1827.06
#2009-10-28|1854.07
#2009-10-29|1846.00
#2009-10-30|1872.00
#2009-11-02|1894.96
#2009-11-03|1898.42
#2009-11-04|1890.83
#2009-11-05|1870.23
#2009-11-06|1863.63
#2009-11-09|1820.45
#2009-11-10|1810.02
#2009-11-11|1823.86
#2009-11-12|1805.65
#2009-11-13|1834.02
#2009-11-16|1864.19
#2009-11-17|1878.30
#2009-11-18|1886.27
#2009-11-19|1884.54
#2009-11-20|1884.72
#2009-11-23|1884.62
#2009-11-24|1905.59
#2009-11-25|1953.45
#2009-11-26| .
#2009-11-27|1971.06
#2009-11-30|2033.65
#2009-12-01|2014.89
#2009-12-02|1999.62
#2009-12-03|2004.69
#2009-12-04|1946.61
#2009-12-07|1948.98
#2009-12-08|1996.50
#2009-12-09|2009.45
#2009-12-10|2000.65
#2009-12-11|1967.68
#2009-12-14|1967.15
#2009-12-15|1944.88
#2009-12-16|1988.80
#2009-12-17|1956.24
#2009-12-18|1949.76
#2009-12-21|1925.59
#2009-12-22|1917.85
#2009-12-23|1925.40
#2009-12-24|1930.23
#2009-12-25| .
#2009-12-28|1931.47
#2009-12-29|1940.32
#2009-12-30|1889.70
#2009-12-31|1881.28
#2010-01-01| .
#2010-01-04|1912.64
#2010-01-05|1942.45
#2010-01-06|1928.71
#2010-01-07|1928.28
#2010-01-08|1940.85
#2010-01-11|1962.39
#2010-01-12|1989.53
#2010-01-13|1985.31
#2010-01-14|2001.64
#2010-01-15|2001.96
#2010-01-18| .
#2010-01-19|1999.16
#2010-01-20|2005.24
#2010-01-21|2010.40
#2010-01-22|2022.49
#2010-01-25|2013.67
#2010-01-26|1996.31
#2010-01-27|1999.28
#2010-01-28|1978.32
#2010-01-29|1956.09
#2010-02-01|1942.22
#2010-02-02|1951.41
#2010-02-03|1957.52
#2010-02-04|1999.98
#2010-02-05|1996.44
#2010-02-08|2005.07
#2010-02-09|1977.14
#2010-02-10|1977.09
#2010-02-11|1978.41
#2010-02-12|1987.16
#2010-02-15| .
#2010-02-16|1990.55
#2010-02-17|1994.86
#2010-02-18|1973.63
#2010-02-19|1930.59
#2010-02-22|1994.22
#2010-02-23|2022.03
#2010-02-24|2014.40
#2010-02-25|2051.03
#2010-02-26|2045.88
#2010-03-01|2048.50
#2010-03-02|2070.80
#2010-03-03|2090.73
#2010-03-04|2074.90
#2010-03-05|2033.81
#2010-03-08|2032.07
#2010-03-09|2032.33
#2010-03-10|2009.52
#2010-03-11|2016.68
#2010-03-12|2010.06
#2010-03-15|2023.92
#2010-03-16|2028.37
#2010-03-17|2031.22
#2010-03-18|2034.47
#2010-03-19|2043.48
#2010-03-22|2054.26
#2010-03-23|2038.29
#2010-03-24|1993.29
#2010-03-25|1972.61
#2010-03-26|1997.77
#2010-03-29|1981.36
#2010-03-30|2009.42
#2010-03-31|2013.52
#2010-04-01|1988.64
#2010-04-02| .
#2010-04-05|1946.74
#2010-04-06|1964.91
#2010-04-07|1974.50
#2010-04-08|1975.28
#2010-04-09|1964.17
#2010-04-12|1966.69
#2010-04-13|1964.00
#2010-04-14|1943.01
#2010-04-15|1956.22
#2010-04-16|1974.94
#2010-04-19|1958.17
#2010-04-20|1957.90
#2010-04-21|1969.59
#2010-04-22|1944.68
#2010-04-23|1922.20
#2010-04-26|1937.98
#2010-04-27|1938.80
#2010-04-28|1895.21
#2010-04-29|1892.09
#2010-04-30|1914.93
#2010-05-03|1904.79
#2010-05-04|1904.69
#2010-05-05|1907.52
#2010-05-06|1916.31
#2010-05-07|1944.99
#2010-05-10|1915.50
#2010-05-11|1924.38
#2010-05-12|1925.72
#2010-05-13|1927.08
#2010-05-14|1923.47
#2010-05-17|1933.95
#2010-05-18|1926.70
#2010-05-19|1947.90
#2010-05-20|1991.55
#2010-05-21|1947.70
#2010-05-24|1922.17
#2010-05-25|1966.17
#2010-05-26|1941.51
#2010-05-27|1916.96
#2010-05-28|1909.28
#2010-05-31| .
#2010-06-01|1950.68
#2010-06-02|1948.33
#2010-06-03|1949.72
#2010-06-04|1956.25
#2010-06-07|1950.20
#2010-06-08|1980.56
#2010-06-09|1974.13
#2010-06-10|1977.22
#2010-06-11|1970.26
#2010-06-14|1978.81
#2010-06-15|1998.80
#2010-06-16|2009.56
#2010-06-17|2019.76
#2010-06-18|2018.68
#2010-06-21|2010.77
#2010-06-22|2021.09
#2010-06-23|2024.81
#2010-06-24|2044.86
#2010-06-25|2057.77
#2010-06-28|2065.72
#2010-06-29|2084.64
#2010-06-30|2063.71
#2010-07-01|2088.63
#2010-07-02|2072.94
#2010-07-05| .
#2010-07-06|2090.18
#2010-07-07|2100.85
#2010-07-08|2089.74
#2010-07-09|2079.24
#2010-07-12|2051.28
#2010-07-13|2052.10
#2010-07-14|2048.14
#2010-07-15|2043.46
#2010-07-16|2071.83
#2010-07-19|2065.61
#2010-07-20|2068.76
#2010-07-21|2076.43
#2010-07-22|2087.88
#2010-07-23|2077.90
#2010-07-26|2068.38
#2010-07-27|2062.20
#2010-07-28|2073.03
#2010-07-29|2082.60
#2010-07-30|2060.77
#2010-08-02|2055.99
#2010-08-03|2069.01
#2010-08-04|2058.66
#2010-08-05|2093.38
#2010-08-06|2116.97
#2010-08-09|2109.43
#2010-08-10|2094.57
#2010-08-11|2093.55
#2010-08-12|2093.17
#2010-08-13|2080.30
#2010-08-16|2120.29
#2010-08-17|2131.95
#2010-08-18|2137.50
#2010-08-19|2131.76
#2010-08-20|2104.03
#2010-08-23|2126.56
#2010-08-24|2162.15
#2010-08-25|2141.71
#2010-08-26|2146.93
#2010-08-27|2156.66
#2010-08-30|2169.31
#2010-08-31|2178.11
#2010-09-01|2183.59
#2010-09-02|2194.72
#2010-09-03|2192.38
#2010-09-06| .
#2010-09-07|2231.10
#2010-09-08|2213.15
#2010-09-09|2212.71
#2010-09-10|2192.42
#2010-09-13|2186.61
#2010-09-14|2190.80
#2010-09-15|2137.39
#2010-09-16|2094.49
#2010-09-17|2086.49
#2010-09-20|2089.04
#2010-09-21|2113.14
#2010-09-22|2121.88
#2010-09-23|2126.54
#2010-09-24|2103.45
#2010-09-27|2128.04
#2010-09-28|2126.89
#2010-09-29|2069.02
#2010-09-30|2019.00
#2010-10-01|2036.66
#2010-10-04|1991.88
#2010-10-05|2014.48
#2010-10-06|2014.93
#2010-10-07|2017.82
#2010-10-08|2008.20
#2010-10-11|2002.70
#2010-10-12|1951.20
#2010-10-13|1941.94
#2010-10-14|1965.29
#2010-10-15|1957.48
#2010-10-18|2008.53
#2010-10-19|2009.05
#2010-10-20|2014.90
#2010-10-21|2004.93
#2010-10-22|1990.81
#2010-10-25|1986.65
#2010-10-26|1987.76
#2010-10-27|1964.66
#2010-10-28|1989.43
#2010-10-29|2058.77
#2010-11-01|2034.97
#2010-11-02|2025.91
#2010-11-03|2010.85
#2010-11-04|2037.38
#2010-11-05|2026.42
#2010-11-08|2035.13
#2010-11-09|2056.79
#2010-11-10|2021.01
#2010-11-11|2018.59
#2010-11-12|2017.04
#2010-11-15|2008.14
#2010-11-16|1978.82
#2010-11-17|1991.67
#2010-11-18|1991.11
#2010-11-19|1988.73
#2010-11-22|1989.45
#2010-11-23|2001.80
#2010-11-24|1985.46
#2010-11-25| .
#2010-11-26|1967.58
#2010-11-29|1970.44
#2010-11-30|1975.49
#2010-12-01|1976.66
#2010-12-02|1971.40
#2010-12-03|2007.89
#2010-12-06|2013.95
#2010-12-07|2017.84
#2010-12-08|1996.37
#2010-12-09|1991.66
#2010-12-10|1988.61
#2010-12-13|1999.60
#2010-12-14|2014.08
#2010-12-15|1996.30
#2010-12-16|1982.94
#2010-12-17|1981.84
#2010-12-20|1990.52
#2010-12-21|1995.70
#2010-12-22|1995.42
#2010-12-23|2005.27
#2010-12-24| .
#2010-12-27|1999.45
#2010-12-28|2017.20
#2010-12-29|2037.74
#2010-12-30|2027.12
#2010-12-31|2043.12
#2011-01-03|2028.36
#2011-01-04|2026.84
#2011-01-05|1997.62
#2011-01-06|2002.54
#2011-01-07|2003.20
#2011-01-10|2009.37
#2011-01-11|1989.40
#2011-01-12|1992.90
#2011-01-13|2006.44
#2011-01-14|2000.63
#2011-01-17| .
#2011-01-18|2011.84
#2011-01-19|2023.06
#2011-01-20|2004.07
#2011-01-21|2027.10
#2011-01-24|2039.06
#2011-01-25|2056.59
#2011-01-26|2044.69
#2011-01-27|2031.96
#2011-01-28|2026.80
#2011-01-31|2042.72
#2011-02-01|2055.77
#2011-02-02|2063.57
#2011-02-03|2070.02
#2011-02-04|2073.93
#2011-02-07|2077.31
#2011-02-08|2082.46
#2011-02-09|2083.60
#2011-02-10|2071.61
#2011-02-11|2066.65
#2011-02-14|2074.31
#2011-02-15|2069.35
#2011-02-16|2068.38
#2011-02-17|2120.97
#2011-02-18|2122.84
#2011-02-21| .
#2011-02-22|2137.57
#2011-02-23|2143.69
#2011-02-24|2139.08
#2011-02-25|2134.99
#2011-02-28|2129.19
#2011-03-01|2136.75
#2011-03-02|2125.63
#2011-03-03|2111.43
#2011-03-04|2112.28
#2011-03-07|2124.26
#2011-03-08|2103.12
#2011-03-09|2117.04
#2011-03-10|2107.81
#2011-03-11|2114.38
#2011-03-14|1903.52
#2011-03-15|1633.43
#2011-03-16|1650.70
#2011-03-17|1710.98
#2011-03-18|1713.41
#2011-03-21|1713.62
#2011-03-22|1793.53
#2011-03-23|1775.71
#2011-03-24|1710.84
#2011-03-25|1688.50
#2011-03-28|1640.59
#2011-03-29|1580.99
#2011-03-30|1526.80
#2011-03-31|1513.29
#2011-04-01|1447.12
#2011-04-04|1444.13
#2011-04-05|1394.12
#2011-04-06|1351.25
#2011-04-07|1398.13
#2011-04-08|1439.29
#2011-04-11|1494.30
#2011-04-12|1481.08
#2011-04-13|1453.35
#2011-04-14|1461.44
#2011-04-15|1454.09
#2011-04-18|1449.63
#2011-04-19|1428.20
#2011-04-20|1435.11
#2011-04-21|1428.12
#2011-04-22| .
#2011-04-25|1394.86
#2011-04-26|1383.64
#2011-04-27|1360.33
#2011-04-28|1414.28
#2011-04-29|1419.86
#2011-05-02|1428.24
#2011-05-03|1432.30
#2011-05-04|1435.58
#2011-05-05|1447.70
#2011-05-06|1453.52
#2011-05-09|1416.78
#2011-05-10|1420.10
#2011-05-11|1406.91
#2011-05-12|1386.26
#2011-05-13|1342.16
#2011-05-16|1292.40
#2011-05-17|1232.88
#2011-05-18|1241.89
#2011-05-19|1192.31
#2011-05-20|1155.45
#2011-05-23|1143.32
#2011-05-24|1161.73
#2011-05-25|1159.14
#2011-05-26|1167.44
#2011-05-27|1166.34
#2011-05-30| .
#2011-05-31|1181.03
#2011-06-01|1161.17
#2011-06-02|1166.94
#2011-06-03|1151.56
#2011-06-06|1069.47
#2011-06-07|1092.18
#2011-06-08|1088.06
#2011-06-09|1077.08
#2011-06-10|1082.20
#2011-06-13|1080.72
#2011-06-14|1171.88
#2011-06-15|1198.06
#2011-06-16|1185.33
#2011-06-17|1212.37
#2011-06-20|1266.60
#2011-06-21|1310.44
#2011-06-22|1304.30
#2011-06-23|1272.01
#2011-06-24|1292.78
#2011-06-27|1272.34
#2011-06-28|1278.70
#2011-06-29|1315.35
#2011-06-30|1344.38
#2011-07-01|1342.40
#2011-07-04| .
#2011-07-05|1390.33
#2011-07-06|1377.80
#2011-07-07|1307.92
#2011-07-08|1336.46
#2011-07-11|1355.21
#2011-07-12|1364.35
#2011-07-13|1381.68
#2011-07-14|1374.91
#2011-07-15|1380.45
#2011-07-18|1379.49
#2011-07-19|1358.02
#2011-07-20|1392.39
#2011-07-21|1423.88
#2011-07-22|1404.24
#2011-07-25|1386.39
#2011-07-26|1379.99
#2011-07-27|1322.88
#2011-07-28|1326.18
#2011-07-29|1299.40
#2011-08-01|1319.55
#2011-08-02|1290.36
#2011-08-03|1278.83
#2011-08-04|1238.26
#2011-08-05|1239.19
#2011-08-08|1205.61
#2011-08-09|1219.81
#2011-08-10|1317.32
#2011-08-11|1340.12
#2011-08-12|1330.07
#2011-08-15|1329.04
#2011-08-16|1304.90
#2011-08-17|1326.59
#2011-08-18|1342.15
#2011-08-19|1356.72
#2011-08-22|1360.28
#2011-08-23|1384.27
#2011-08-24|1363.05
#2011-08-25|1311.46
#2011-08-26|1341.81
#2011-08-29|1347.57
#2011-08-30|1336.75
#2011-08-31|1338.52
#2011-09-01|1326.72
#2011-09-02|1335.58
#2011-09-05| .
#2011-09-06|1373.00
#2011-09-07|1361.96
#2011-09-08|1373.15
#2011-09-09|1368.59
#2011-09-12|1354.18
#2011-09-13|1350.33
#2011-09-14|1353.30
#2011-09-15|1361.20
#2011-09-16|1332.77
#2011-09-19|1340.97
#2011-09-20|1318.59
#2011-09-21|1321.16
#2011-09-22|1332.03
#2011-09-23|1332.90
#2011-09-26|1319.74
#2011-09-27|1334.94
#2011-09-28|1362.73
#2011-09-29|1342.95
#2011-09-30|1341.52
#2011-10-03|1336.31
#2011-10-04|1318.52
#2011-10-05|1271.43
#2011-10-06|1294.55
#2011-10-07|1288.16
#2011-10-10|1288.67
#2011-10-11|1295.06
#2011-10-12|1265.25
#2011-10-13|1251.91
#2011-10-14|1223.56
#2011-10-17|1243.48
#2011-10-18|1233.68
#2011-10-19|1238.31
#2011-10-20|1287.76
#2011-10-21|1294.86
#2011-10-24|1297.67
#2011-10-25|1288.78
#2011-10-26|1280.23
#2011-10-27|1274.87
#2011-10-28|1262.06
#2011-10-31|1209.54
#2011-11-01|1218.90
#2011-11-02|1188.05
#2011-11-03|1189.04
#2011-11-04|1178.39
#2011-11-07|1190.40
#2011-11-08|1171.24
#2011-11-09|1195.16
#2011-11-10|1195.92
#2011-11-11|1193.79
#2011-11-14|1205.95
#2011-11-15|1194.00
#2011-11-16|1195.18
#2011-11-17|1222.37
#2011-11-18|1218.97
#2011-11-21|1222.65
#2011-11-22|1231.90
#2011-11-23|1225.30
#2011-11-24| .
#2011-11-25|1219.82
#2011-11-28|1189.68
#2011-11-29|1194.43
#2011-11-30|1223.63
#2011-12-01|1227.50
#2011-12-02|1224.82
#2011-12-05|1230.69
#2011-12-06|1218.26
#2011-12-07|1230.53
#2011-12-08|1218.34
#2011-12-09|1215.57
#2011-12-12|1214.09
#2011-12-13|1211.41
#2011-12-14|1214.01
#2011-12-15|1205.73
#2011-12-16|1230.98
#2011-12-19|1216.21
#2011-12-20|1206.71
#2011-12-21|1205.74
#2011-12-22|1217.53
#2011-12-23|1217.37
#2011-12-26| .
#2011-12-27|1201.90
#2011-12-28|1190.00
#2011-12-29|1198.81
#2011-12-30|1233.54
#2012-01-02| .
#2012-01-03|1236.59
#2012-01-04|1266.84
#2012-01-05|1238.02
#2012-01-06|1233.55
#2012-01-09|1237.81
#2012-01-10|1286.06
#2012-01-11|1262.46
#2012-01-12|1263.97
#2012-01-13|1262.92
#2012-01-16| .
#2012-01-17|1267.00
#2012-01-18|1278.47
#2012-01-19|1263.19
#2012-01-20|1273.84
#2012-01-23|1265.41
#2012-01-24|1249.19
#2012-01-25|1252.51
#2012-01-26|1276.50
#2012-01-27|1289.90
#2012-01-30|1278.41
#2012-01-31|1257.71
#2012-02-01|1241.88
#2012-02-02|1227.39
#2012-02-03|1229.98
#2012-02-06|1238.09
#2012-02-07|1266.72
#2012-02-08|1260.55
#2012-02-09|1293.62
#2012-02-10|1313.35
#2012-02-13|1302.73
#2012-02-14|1303.30
#2012-02-15|1326.77
#2012-02-16|1328.91
#2012-02-17|1317.36
#2012-02-20| .
#2012-02-21|1317.45
#2012-02-22|1310.21
#2012-02-23|1307.15
#2012-02-24|1280.13
#2012-02-27|1268.39
#2012-02-28|1273.17
#2012-02-29|1269.03
#2012-03-01|1276.61
#2012-03-02|1291.32
#2012-03-05|1292.61
#2012-03-06|1318.36
#2012-03-07|1310.78
#2012-03-08|1309.63
#2012-03-09|1296.46
#2012-03-12|1287.10
#2012-03-13|1281.45
#2012-03-14|1262.91
#2012-03-15|1282.64
#2012-03-16|1287.72
#2012-03-19|1259.95
#2012-03-20|1255.05
#2012-03-21|1252.39
#2012-03-22|1281.66
#2012-03-23|1284.39
#2012-03-26|1254.58
#2012-03-27|1285.77
#2012-03-28|1268.32
#2012-03-29|1281.31
#2012-03-30|1276.29
#2012-04-02|1276.67
#2012-04-03|1290.94
#2012-04-04|1258.61
#2012-04-05|1277.96
#2012-04-06| .
#2012-04-09|1280.24
#2012-04-10|1307.46
#2012-04-11|1277.77
#2012-04-12|1264.74
#2012-04-13|1272.76
#2012-04-16|1285.91
#2012-04-17|1289.03
#2012-04-18|1267.16
#2012-04-19|1258.69
#2012-04-20|1245.09
#2012-04-23|1223.08
#2012-04-24|1230.27
#2012-04-25|1225.63
#2012-04-26|1210.89
#2012-04-27|1209.09
#2012-04-30|1218.26
#2012-05-01|1210.76
#2012-05-02|1191.34
#2012-05-03|1188.38
#2012-05-04|1195.82
#2012-05-07|1185.05
#2012-05-08|1175.45
#2012-05-09|1154.27
#2012-05-10|1181.32
#2012-05-11|1161.81
#2012-05-14|1190.75
#2012-05-15|1152.89
#2012-05-16|1133.53
#2012-05-17|1138.60
#2012-05-18|1124.75
#2012-05-21|1132.68
#2012-05-22|1102.20
#2012-05-23|1103.02
#2012-05-24|1102.82
#2012-05-25|1109.40
#2012-05-28| .
#2012-05-29|1090.52
#2012-05-30|1107.91
#2012-05-31|1138.54
#2012-06-01|1115.57
#2012-06-04|1114.68
#2012-06-05|1119.33
#2012-06-06|1089.48
#2012-06-07|1097.78
#2012-06-08|1086.32
#2012-06-11|1103.35
#2012-06-12|1091.84
#2012-06-13|1098.80
#2012-06-14|1090.11
#2012-06-15|1108.72
#2012-06-18|1101.18
#2012-06-19|1092.32
#2012-06-20|1113.08
#2012-06-21|1107.78
#2012-06-22|1096.68
#2012-06-25|1094.62
#2012-06-26|1101.09
#2012-06-27|1108.43
#2012-06-28|1133.99
#2012-06-29|1146.90
#2012-07-02|1140.44
#2012-07-03|1148.75
#2012-07-04| .
#2012-07-05|1129.23
#2012-07-06|1135.07
#2012-07-09|1141.23
#2012-07-10|1139.27
#2012-07-11|1135.03
#2012-07-12|1132.73
#2012-07-13|1110.27
#2012-07-16|1116.90
#2012-07-17|1062.92
#2012-07-18|1033.95
#2012-07-19|1042.52
#2012-07-20|1003.97
#2012-07-23| 982.13
#2012-07-24| 963.23
#2012-07-25| 934.20
#2012-07-26| 936.88
#2012-07-27| 928.18
#2012-07-30| 894.68
#2012-07-31| 917.41
#2012-08-01| 894.00
#2012-08-02| 909.85
#2012-08-03| 909.95
#2012-08-06| 928.84
#2012-08-07| 975.42
#2012-08-08| 983.79
#2012-08-09| 992.75
#2012-08-10| 979.67
#2012-08-13| 984.29
#2012-08-14|1007.17
#2012-08-15| 988.85
#2012-08-16| 984.83
#2012-08-17| 988.06
#2012-08-20| 989.30
#2012-08-21| 979.81
#2012-08-22| 978.23
#2012-08-23| 993.84
#2012-08-24|1004.32
#2012-08-27| 992.45
#2012-08-28| 940.47
#2012-08-29| 943.66
#2012-08-30| 936.74
#2012-08-31| 944.27
#2012-09-03| .
#2012-09-04| 904.35
#2012-09-05| 900.95
#2012-09-06| 878.08
#2012-09-07| 904.40
#2012-09-10| 898.01
#2012-09-11| 889.53
#2012-09-12| 886.91
#2012-09-13| 920.31
#2012-09-14| 911.50
#2012-09-17| 905.83
#2012-09-18| 936.26
#2012-09-19| 958.02
#2012-09-20| 935.75
#2012-09-21| 968.14
#2012-09-24| 983.25
#2012-09-25| 979.75
#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|1077.26
#2012-12-27|1062.60
#2012-12-28|1037.00
#2012-12-31|1032.56
#2013-01-01|1032.56
#2013-01-02|1024.21
#2013-01-03|1028.10
#2013-01-04|1066.54
#2013-01-07|1048.04
#2013-01-08|1047.19
#2013-01-09|1032.78
#2013-01-10|1034.97
#2013-01-11|1026.73
#2013-01-14|1024.78
#2013-01-15|1039.26
#2013-01-16|1025.24
#2013-01-17|1021.24
#2013-01-18|1023.83
#2013-01-21|1017.18
#2013-01-22|1013.95
#2013-01-23|1008.12
#2013-01-24| 973.94
#2013-01-25| 970.86
#2013-01-28| 963.13
#2013-01-29| 973.79
#2013-01-30| 968.24
#2013-01-31| 970.08
#2013-02-01| 946.44
#2013-02-04| 937.34
#2013-02-05| 909.84
#2013-02-06| 923.96
#2013-02-07| 929.69
#2013-02-08| 926.54
#2013-02-11| 919.65
#2013-02-12| 924.24
#2013-02-13| 897.34
#2013-02-14| 901.12
#2013-02-15| 921.82
#2013-02-18| 927.62
#2013-02-19| 924.73
#2013-02-20| 961.31
#2013-02-21| 963.02
#2013-02-22| 954.24
#2013-02-25| 953.17
#2013-02-26| 963.55
#2013-02-27| 964.10
#2013-02-28| 969.71
#2013-03-01| 972.83
#2013-03-04| 980.41
#2013-03-05| 973.65
#2013-03-06| 977.75
#2013-03-07| 965.96
#2013-03-08| 947.23
#2013-03-11| 948.61
#2013-03-12| 940.03
#2013-03-13| 930.06
#2013-03-14| 930.56
#2013-03-15| 958.84
#2013-03-18| 944.80
#2013-03-19| 963.76
#2013-03-20| 957.16
#2013-03-21| 990.19
#2013-03-22| 991.86
#2013-03-25| 996.26
#2013-03-26|1014.79
#2013-03-27|1032.66
#2013-03-28|1044.75
#2013-03-29|1066.90
#2013-04-01|1054.71
#2013-04-02|1022.42
#2013-04-03|1065.28
#2013-04-04|1032.01
#2013-04-05|1032.18
#2013-04-08|1031.75
#2013-04-09|1021.03
#2013-04-10|1059.22
#2013-04-11|1102.62
#2013-04-12|1200.84
#2013-04-15|1278.39
#2013-04-16|1253.68
#2013-04-17|1224.58
#2013-04-18|1184.68
#2013-04-19|1196.52
#2013-04-22|1191.93
#2013-04-23|1203.48
#2013-04-24|1198.03
#2013-04-25|1195.60
#2013-04-26|1196.96
#2013-04-29|1191.22
#2013-04-30|1211.68
#2013-05-01|1227.91
#2013-05-02|1230.74
#2013-05-03|1219.30
#2013-05-06|1214.75
#2013-05-07|1255.71
#2013-05-08|1276.50
#2013-05-09|1254.98
#2013-05-10|1233.01
#2013-05-13|1234.22
#2013-05-14|1295.35
#2013-05-15|1282.75
#2013-05-16|1320.41
#2013-05-17|1303.57
#2013-05-20|1384.07
#2013-05-21|1394.45
#2013-05-22|1353.32
#2013-05-23|1262.17
#2013-05-24|1310.90
#2013-05-27|1240.03
#2013-05-28|1196.05
#2013-05-29|1310.51
#2013-05-30|1246.24
#2013-05-31|1226.89
#2013-06-03|1233.63
#2013-06-04|1249.62
#2013-06-05|1212.32
#2013-06-06|1134.46
#2013-06-07|1163.08
#2013-06-10|1183.23
#2013-06-11|1179.71
#2013-06-12|1223.41
#2013-06-13|1210.77
#2013-06-14|1242.31
#2013-06-17|1283.60
#2013-06-18|1290.62
#2013-06-19|1304.01
#2013-06-20|1258.66
#2013-06-21|1276.97
#2013-06-24|1277.25
#2013-06-25|1246.52
#2013-06-26|1250.41
#2013-06-27|1269.26
#2013-06-28|1275.44
#2013-07-01|1270.57
#2013-07-02|1306.23
#2013-07-03|1287.59
#2013-07-04|1295.53
#2013-07-05|1303.11
#2013-07-08|1291.54
#2013-07-09|1329.42
#2013-07-10|1340.49
#2013-07-11|1360.45
#2013-07-12|1359.63
#2013-07-15|1353.50
#2013-07-16|1384.60
#2013-07-17|1382.25
#2013-07-18|1366.80
#2013-07-19|1362.83
#2013-07-22|1375.12
#2013-07-23|1364.58
#2013-07-24|1352.39
#2013-07-25|1309.19
#2013-07-26|1307.49
#2013-07-29|1251.70
#2013-07-30|1304.10
#2013-07-31|1252.30
#2013-08-01|1296.64
#2013-08-02|1341.26
#2013-08-05|1321.38
#2013-08-06|1358.59
#2013-08-07|1323.57
#2013-08-08|1313.73
#2013-08-09|1304.92
#2013-08-12|1306.54
#2013-08-13|1299.25
#2013-08-14|1314.70
#2013-08-15|1302.36
#2013-08-16|1286.09
#2013-08-19|1272.54
#2013-08-20|1268.90
#2013-08-21|1231.41
#2013-08-22|1201.99
#2013-08-23|1212.72
#2013-08-26|1195.44
#2013-08-27|1234.99
#2013-08-28|1184.67
#2013-08-29|1151.36
#2013-08-30|1159.21
#2013-09-02|1156.92
#2013-09-03|1193.27
#2013-09-04|1191.68
#2013-09-05|1205.30
#2013-09-06|1210.28
#2013-09-09|1223.66
#2013-09-10|1214.32
#2013-09-11|1232.90
#2013-09-12|1233.22
#2013-09-13|1230.52
#2013-09-16|1237.31
#2013-09-17|1218.31
#2013-09-18|1219.32
#2013-09-19|1236.70
#2013-09-20|1231.06
#2013-09-23|1242.66
#2013-09-24|1230.24
#2013-09-25|1234.72
#2013-09-26|1258.00
#2013-09-27|1281.09
#2013-09-30|1283.11
#2013-10-01|1265.66
#2013-10-02|1279.94
#2013-10-03|1286.91
#2013-10-04|1272.53
#2013-10-07|1234.13
#2013-10-08|1267.43
#2013-10-09|1268.27
#2013-10-10|1272.78
#2013-10-11|1277.15
#2013-10-14|1279.63
#2013-10-15|1289.15
#2013-10-16|1275.74
#2013-10-17|1304.05
#2013-10-18|1302.16
#2013-10-21|1299.25
#2013-10-22|1290.05
#2013-10-23|1286.09
#2013-10-24|1276.18
#2013-10-25|1246.28
#2013-10-28|1256.56
#2013-10-29|1261.35
#2013-10-30|1268.45
#2013-10-31|1261.71
#2013-11-01|1226.01
#2013-11-04|1228.18
#2013-11-05|1211.45
#2013-11-06|1226.34
#2013-11-07|1207.45
#2013-11-08|1204.77
#2013-11-11|1192.64
#2013-11-12|1207.12
#2013-11-13|1204.94
#2013-11-14|1218.79
#2013-11-15|1227.01
#2013-11-18|1228.80
#2013-11-19|1225.27
#2013-11-20|1219.12
#2013-11-21|1205.99
#2013-11-22|1195.22
#2013-11-25|1203.53
#2013-11-26|1194.98
#2013-11-27|1176.82
#2013-11-28|1182.99
#2013-11-29|1177.00
#2013-12-02|1182.86
#2013-12-03|1176.15
#2013-12-04|1164.91
#2013-12-05|1159.73
#2013-12-06|1167.50
#2013-12-09|1160.42
#2013-12-10|1170.78
#2013-12-11|1162.02
#2013-12-12|1149.66
#2013-12-13|1130.77
#2013-12-16|1129.12
#2013-12-17|1140.36
#2013-12-18|1149.20
#2013-12-19|1144.15
#2013-12-20|1138.31
#2013-12-23|1139.41
#2013-12-24|1122.29
#2013-12-25|1116.20
#2013-12-26|1133.18
#2013-12-27|1145.44
#2013-12-30|1159.43
#2013-12-31|1158.66
#2014-01-01|1158.66
#2014-01-02|1159.54
#2014-01-03|1165.65
#2014-01-06|1159.83
#2014-01-07|1142.93
#2014-01-08|1153.55
#2014-01-09|1152.22
#2014-01-10|1144.35
#2014-01-13|1152.99
#2014-01-14|1112.93
#2014-01-15|1125.57
#2014-01-16|1136.46
#2014-01-17|1132.20
#2014-01-20|1143.64
#2014-01-21|1136.56
#2014-01-22|1153.91
#2014-01-23|1138.18
#2014-01-24|1140.12
#2014-01-27|1112.14
#2014-01-28|1095.19
#2014-01-29|1138.03
#2014-01-30|1094.26
#2014-01-31|1116.83
#2014-02-03|1083.53
#2014-02-04|1032.74
#2014-02-05|1039.25
#2014-02-06|1047.01
#2014-02-07|1094.05
#2014-02-10|1092.73
#2014-02-11|1088.94
#2014-02-12|1112.06
#2014-02-13|1096.99
#2014-02-14|1079.99
#2014-02-17|1107.37
#2014-02-18|1107.74
#2014-02-19|1106.94
#2014-02-20|1094.02
#2014-02-21|1126.28
#2014-02-24|1147.25
#2014-02-25|1160.00
#2014-02-26|1161.53
#2014-02-27|1152.49
#2014-02-28|1150.49
#2014-03-03|1162.58
#2014-03-04|1172.92
#2014-03-05|1164.19
#2014-03-06|1159.00
#2014-03-07|1165.01
#2014-03-10|1161.57
#2014-03-11|1177.01
#2014-03-12|1160.36
#2014-03-13|1159.16
#2014-03-14|1113.34
#2014-03-17|1099.26
#2014-03-18|1109.92
#2014-03-19|1093.89
#2014-03-20|1058.69
#2014-03-21|1058.84
#2014-03-24|1081.99
#2014-03-25|1078.06
#2014-03-26|1074.86
#2014-03-27|1102.59
#2014-03-28|1094.67
#2014-03-31|1097.72
#2014-04-01|1069.48
#2014-04-02|1056.36
#2014-04-03|1053.75
#2014-04-04|1057.68
#2014-04-07|1050.21
#2014-04-08|1037.59
#2014-04-09|1021.55
#2014-04-10|1009.24
#2014-04-11|1015.27
#2014-04-14| 999.97
#2014-04-15| 998.95
#2014-04-16|1016.91
#2014-04-17|1025.60
#2014-04-18|1029.36
#2014-04-21|1028.16
#2014-04-22|1026.37
#2014-04-23|1030.24
#2014-04-24|1018.52
#2014-04-25|1028.16
#2014-04-28|1012.23
#2014-04-29|1012.62
#2014-04-30|1023.94
#2014-05-01|1055.38
#2014-05-02|1040.11
#2014-05-05|1041.44
#2014-05-06|1047.18
#2014-05-07|1033.73
#2014-05-08|1053.99
#2014-05-09|1063.66
#2014-05-12|1047.96
#2014-05-13|1056.51
#2014-05-14|1066.84
#2014-05-15|1078.39
#2014-05-16|1054.92
#2014-05-19|1056.74
#2014-05-20|1074.68
#2014-05-21|1073.86
#2014-05-22|1065.16
#2014-05-23|1074.77
#2014-05-26|1098.85
#2014-05-27|1086.28
#2014-05-28|1088.43
#2014-05-29|1089.21
#2014-05-30|1099.72
#2014-06-02|1108.78
#2014-06-03|1110.06
#2014-06-04|1102.48
#2014-06-05|1099.15
#2014-06-06|1095.57
#2014-06-09|1084.98
#2014-06-10|1087.89
#2014-06-11|1103.99
#2014-06-12|1107.53
#2014-06-13|1105.83
#2014-06-16|1096.61
#2014-06-17|1103.91
#2014-06-18|1110.91
#2014-06-19|1134.04
#2014-06-20|1129.41
#2014-06-23|1125.55
#2014-06-24|1130.92
#2014-06-25|1129.21
#2014-06-26|1142.51
#2014-06-27|1144.85
#2014-06-30|1156.25
#2014-07-01|1156.19
#2014-07-02|1156.24
#2014-07-03|1173.59
#2014-07-04|1173.14
#2014-07-07|1177.38
#2014-07-08|1175.01
#2014-07-09|1165.65
#2014-07-10|1158.59
#2014-07-11|1145.07
#2014-07-14|1159.99
#2014-07-15|1169.70
#2014-07-16|1179.54
#2014-07-17|1178.76
#2014-07-18|1170.85
#2014-07-21|1171.66
#2014-07-22|1172.45
#2014-07-23|1165.88
#2014-07-24|1155.22
#2014-07-25|1161.51
#2014-07-28|1158.86
#2014-07-29|1155.72
#2014-07-30|1141.90
#2014-07-31|1134.02
#2014-08-01|1147.17
#2014-08-04|1150.96
#2014-08-05|1141.48
#2014-08-06|1124.95
#2014-08-07|1133.55
#2014-08-08|1118.20
#2014-08-11|1133.92
#2014-08-12|1143.61
#2014-08-13|1139.71
#2014-08-14|1145.61
#2014-08-15|1151.85
#2014-08-18|1151.21
#2014-08-19|1164.73
#2014-08-20|1151.68
#2014-08-21|1153.10
#2014-08-22|1143.54
#2014-08-25|1136.83
#2014-08-26|1130.05
#2014-08-27|1129.99
#2014-08-28|1121.67
#2014-08-29|1117.08
#2014-09-01|1119.59
#2014-09-02|1116.68
#2014-09-03|1124.88
#2014-09-04|1129.80
#2014-09-05|1126.68
#2014-09-08|1132.24
#2014-09-09|1115.10
#2014-09-10|1125.70
#2014-09-11|1134.54
#2014-09-12|1134.40
#2014-09-15|1135.78
#2014-09-16|1134.69
#2014-09-17|1120.18
#2014-09-18|1119.01
#2014-09-19|1116.38
#2014-09-22|1113.79
#2014-09-23|1115.12
#2014-09-24|1117.99
#2014-09-25|1132.26
#2014-09-26|1124.04
#2014-09-29|1129.10
#2014-09-30|1110.39
#2014-10-01|1105.61
#2014-10-02|1080.97
#2014-10-03|1058.70
#2014-10-06|1065.74
#2014-10-07|1077.35
#2014-10-08|1070.28
#2014-10-09|1068.79
#2014-10-10|1057.91
#2014-10-13|1063.43
#2014-10-14|1041.87
#2014-10-15|1056.13
#2014-10-16|1025.95
#2014-10-17|1022.19
#2014-10-20|1056.14
#2014-10-21|1050.60
#2014-10-22|1067.36
#2014-10-23|1060.03
#2014-10-24|1065.82
#2014-10-27|1112.29
#2014-10-28|1120.16
#2014-10-29|1123.98
#2014-10-30|1124.36
#2014-10-31|1127.97
#2014-11-03|1107.63
#2014-11-04|1139.15
#2014-11-05|1156.23
#2014-11-06|1124.62
#2014-11-07|1148.59
#2014-11-10|1140.55
#2014-11-11|1137.54
#2014-11-12|1140.93
#2014-11-13|1144.93
#2014-11-14|1156.26
#2014-11-17|1119.99
#2014-11-18|1147.28
#2014-11-19|1143.50
#2014-11-20|1120.08
#2014-11-21|1130.05
#2014-11-24|1122.13
#2014-11-25|1119.72
#2014-11-26|1123.51
#2014-11-27|1097.41
#2014-11-28|1108.42
#2014-12-01|1121.19
#2014-12-02|1122.19
#2014-12-03|1112.25
#2014-12-04|1111.04
#2014-12-05|1097.12
#2014-12-08|1094.93
#2014-12-09|1113.89
#2014-12-10|1108.84
#2014-12-11|1093.95
#2014-12-12|1114.81
#2014-12-15|1094.91
#2014-12-16|1091.98
#2014-12-17|1097.54
#2014-12-18|1096.55
#2014-12-19|1107.82
#2014-12-22|1103.80
#2014-12-23|1096.62
#2014-12-24|1103.36
#2014-12-25|1089.34
#2014-12-26|1110.63
#2014-12-29|1119.32
#2014-12-30|1112.24
#2014-12-31|1107.41
#2015-01-01|1107.41
#2015-01-02|1104.56
#2015-01-05|1105.64
#2015-01-06|1079.96
#2015-01-07|1065.47
#2015-01-08|1076.87
#2015-01-09|1085.87
#2015-01-12|1087.89
#2015-01-13|1082.50
#2015-01-14|1088.85
#2015-01-15|1106.55
#2015-01-16|1099.39
#2015-01-19|1113.81
#2015-01-20|1120.86
#2015-01-21|1110.69
#2015-01-22|1100.03
#2015-01-23|1112.94
#2015-01-26|1104.91
#2015-01-27|1149.59
#2015-01-28|1162.68
#2015-01-29|1154.60
#2015-01-30|1179.47
#2015-02-02|1169.61
#2015-02-03|1145.51
#2015-02-04|1161.44
#2015-02-05|1150.34
#2015-02-06|1140.75
#2015-02-09|1144.96
#2015-02-10|1145.46
#2015-02-11|1134.95
#2015-02-12|1165.04
#2015-02-13|1145.04
#2015-02-16|1145.65
#2015-02-17|1146.52
#2015-02-18|1142.00
#2015-02-19|1154.63
#2015-02-20|1157.28
#2015-02-23|1154.25
#2015-02-24|1149.80
#2015-02-25|1150.86
#2015-02-26|1147.56
#2015-02-27|1138.34
#2015-03-02|1129.94
#2015-03-03|1133.22
#2015-03-04|1128.44
#2015-03-05|1136.24
#2015-03-06|1130.29
#2015-03-09|1109.60
#2015-03-10|1099.47
#2015-03-11|1099.96
#2015-03-12|1106.17
#2015-03-13|1119.18
#2015-03-16|1107.26
#2015-03-17|1111.16
#2015-03-18|1118.54
#2015-03-19|1118.07
#2015-03-20|1135.45
#2015-03-23|1139.38
#2015-03-24|1146.15
#2015-03-25|1160.64
#2015-03-26|1150.25
#2015-03-27|1149.78
#2015-03-30|1152.80
#2015-03-31|1154.93
#2015-04-01|1147.03
#2015-04-02|1163.79
#2015-04-03|1169.31
#2015-04-06|1164.49
#2015-04-07|1153.66
#2015-04-08|1180.31
#2015-04-09|1178.45
#2015-04-10|1167.99
#2015-04-13|1151.32
#2015-04-14|1177.57
#2015-04-15|1178.33
#2015-04-16|1181.13
#2015-04-17|1176.26
#2015-04-20|1166.60
#2015-04-21|1191.41
#2015-04-22|1200.29
#2015-04-23|1197.33
#2015-04-24|1210.07
#2015-04-27|1213.33
#2015-04-28|1221.77
#2015-04-29|1220.38
#2015-04-30|1201.56
#2015-05-01|1180.43
#2015-05-04|1180.04
#2015-05-05|1181.51
#2015-05-06|1187.75
#2015-05-07|1204.16
#2015-05-08|1203.03
#2015-05-11|1213.60
#2015-05-12|1233.08
#2015-05-13|1238.90
#2015-05-14|1224.85
#2015-05-15|1227.72
#2015-05-18|1239.85
#2015-05-19|1239.99
#2015-05-20|1259.14
#2015-05-21|1267.87
#2015-05-22|1262.02
#2015-05-25|1291.53
#2015-05-26|1280.93
#2015-05-27|1272.73
#2015-05-28|1279.77
#2015-05-29|1286.35
#2015-06-01|1302.53
#2015-06-02|1324.75
#2015-06-03|1315.35
#2015-06-04|1297.26
#2015-06-05|1277.87
#2015-06-08|1261.73
#2015-06-09|1272.01
#2015-06-10|1297.74
#2015-06-11|1301.65
#2015-06-12|1276.33
#2015-06-15|1273.01
#2015-06-16|1284.18
#2015-06-17|1260.87
#2015-06-18|1279.37
#2015-06-19|1268.32
#2015-06-22|1278.48
#2015-06-23|1294.06
#2015-06-24|1289.92
#2015-06-25|1276.01
#2015-06-26|1263.71
#2015-06-29|1258.27
#2015-06-30|1263.72
#2015-07-01|1249.82
#2015-07-02|1248.06
#2015-07-03|1251.69
#2015-07-06|1239.05
#2015-07-07|1284.66
#2015-07-08|1262.67
#2015-07-09|1268.74
#2015-07-10|1254.36
#2015-07-13|1286.85
#2015-07-14|1301.05
#2015-07-15|1299.96
#2015-07-16|1324.04
#2015-07-17|1325.51
#2015-07-20|1322.42
#2015-07-21|1353.27
#2015-07-22|1345.50
#2015-07-23|1339.70
#2015-07-24|1344.39
#2015-07-27|1325.78
#2015-07-28|1337.20
#2015-07-29|1346.95
#2015-07-30|1348.50
#2015-07-31|1391.94
#2015-08-03|1370.20
#2015-08-04|1404.01
#2015-08-05|1395.87
#2015-08-06|1369.12
#2015-08-07|1383.54
#2015-08-10|1387.08
#2015-08-11|1359.04
#2015-08-12|1374.31
#2015-08-13|1397.27
#2015-08-14|1393.22
#2015-08-17|1406.09
#2015-08-18|1395.46
#2015-08-19|1397.88
#2015-08-20|1381.92
#2015-08-21|1340.53
#2015-08-24|1300.40
#2015-08-25|1237.95
#2015-08-26|1308.58
#2015-08-27|1311.03
#2015-08-28|1335.58
#2015-08-31|1320.12
#2015-09-01|1268.86
#2015-09-02|1249.01
#2015-09-03|1243.71
#2015-09-04|1256.52
#2015-09-07|1266.95
#2015-09-08|1228.52
#2015-09-09|1281.95
#2015-09-10|1278.78
#2015-09-11|1271.18
#2015-09-14|1289.77
#2015-09-15|1293.29
#2015-09-16|1252.37
#2015-09-17|1259.06
#2015-09-18|1254.21
#2015-09-21|1248.28
#2015-09-22|1253.37
#2015-09-23|1248.59
#2015-09-24|1220.21
#2015-09-25|1258.30
#2015-09-28|1260.07
#2015-09-29|1216.30
#2015-09-30|1239.10
#2015-10-01|1260.42
#2015-10-02|1261.32
#2015-10-05|1266.08
#2015-10-06|1278.06
#2015-10-07|1294.91
#2015-10-08|1287.92
#2015-10-09|1312.29
#2015-10-12|1316.67
#2015-10-13|1316.59
#2015-10-14|1299.22
#2015-10-15|1327.84
#2015-10-16|1336.65
#2015-10-19|1335.33
#2015-10-20|1306.71
#2015-10-21|1328.00
#2015-10-22|1321.27
#2015-10-23|1323.58
#2015-10-26|1329.16
#2015-10-27|1332.11
#2015-10-28|1333.80
#2015-10-29|1313.46
#2015-10-30|1321.72
#2015-11-02|1279.71
#2015-11-03|1274.43
#2015-11-04|1260.99
#2015-11-05|1269.54
#2015-11-06|1272.18
#2015-11-09|1272.43
#2015-11-10|1250.43
#2015-11-11|1248.52
#2015-11-12|1259.65
#2015-11-13|1238.05
#2015-11-16|1228.88
#2015-11-17|1242.16
#2015-11-18|1223.69
#2015-11-19|1237.54
#2015-11-20|1230.93
#2015-11-23|1229.23
#2015-11-24|1224.94
#2015-11-25|1236.62
#2015-11-26|1244.25
#2015-11-27|1222.36
#2015-11-30|1193.94
#2015-12-01|1234.35
#2015-12-02|1236.97
#2015-12-03|1224.04
#2015-12-04|1210.39
#2015-12-07|1205.75
#2015-12-08|1192.62
#2015-12-09|1199.91
#2015-12-10|1210.35
#2015-12-11|1216.55
#2015-12-14|1199.51
#2015-12-15|1181.68
#2015-12-16|1188.74
#2015-12-17|1208.74
#2015-12-18|1199.96
#2015-12-21|1209.50
#2015-12-22|1216.96
#2015-12-23|1216.00
#2015-12-24|1217.59
#2015-12-25|1179.02
#2015-12-28|1208.69
#2015-12-29|1214.00
#2015-12-30|1229.18
#2015-12-31|1231.99
#2016-01-01|1231.99
#2016-01-04|1207.44
#2016-01-05|1220.13
#2016-01-06|1222.54
#2016-01-07|1228.07
#2016-01-08|1205.60
#2016-01-11|1209.40
#2016-01-12|1175.01
#2016-01-13|1192.04
#2016-01-14|1164.90
#2016-01-15|1183.80
#2016-01-18|1166.14
#2016-01-19|1150.38
#2016-01-20|1115.79
#2016-01-21|1066.05
#2016-01-22|1119.15
#2016-01-25|1130.45
#2016-01-26|1099.72
#2016-01-27|1139.99
#2016-01-28|1130.98
#2016-01-29|1154.16
#2016-02-01|1183.18
#2016-02-02|1217.64
#2016-02-03|1218.59
#2016-02-04|1213.15
#2016-02-05|1189.20
#2016-02-08|1226.40
#2016-02-09|1191.71
#2016-02-10|1139.99
#2016-02-11|1167.00
#2016-02-12|1132.90
#2016-02-15|1189.04
#2016-02-16|1166.35
#2016-02-17|1146.52
#2016-02-18|1169.78
#2016-02-19|1178.60
#2016-02-22|1164.60
#2016-02-23|1168.70
#2016-02-24|1163.32
#2016-02-25|1187.70
#2016-02-26|1187.19
#2016-02-29|1167.03
#2016-03-01|1168.35
#2016-03-02|1193.45
#2016-03-03|1226.24
#2016-03-04|1240.60
#2016-03-07|1214.15
#2016-03-08|1196.03
#2016-03-09|1165.08
#2016-03-10|1127.06
#2016-03-11|1127.77
#2016-03-14|1136.00
#2016-03-15|1146.90
#2016-03-16|1123.28
#2016-03-17|1133.37
#2016-03-18|1126.80
#2016-03-21|1124.58
#2016-03-22|1142.69
#2016-03-23|1145.67
#2016-03-24|1140.24
#2016-03-25|1153.76
#2016-03-28|1167.00
#2016-03-29|1172.48
#2016-03-30|1163.24
#2016-03-31|1174.15
#2016-04-01|1124.04
#2016-04-04|1143.86
#2016-04-05|1121.94
#2016-04-06|1137.61
#2016-04-07|1153.14
#2016-04-08|1150.78
#2016-04-11|1150.59
#2016-04-12|1149.79
#2016-04-13|1155.89
#2016-04-14|1198.75
#2016-04-15|1203.71
#2016-04-18|1156.51
#2016-04-19|1171.43
#2016-04-20|1180.14
#2016-04-21|1190.57
#2016-04-22|1158.42
#2016-04-25|1159.12
#2016-04-26|1152.86
#2016-04-27|1144.42
#2016-04-28|1154.89
#2016-04-29|1171.78
#2016-05-02|1145.08
#2016-05-03|1148.58
#2016-05-04|1141.06
#2016-05-05|1135.96
#2016-05-06|1141.23
#2016-05-09|1118.26
#2016-05-10|1131.79
#2016-05-11|1140.28
#2016-05-12|1148.62
#2016-05-13|1125.42
#2016-05-16|1116.04
#2016-05-17|1142.18
#2016-05-18|1120.87
#2016-05-19|1105.04
#2016-05-20|1106.26
#2016-05-23|1098.36
#2016-05-24|1085.70
#2016-05-25|1088.29
#2016-05-26|1094.86
#2016-05-27|1100.97
#2016-05-30|1101.21
#2016-05-31|1118.10
#2016-06-01|1108.55
#2016-06-02|1098.94
#2016-06-03|1100.40
#2016-06-06|1110.02
#2016-06-07|1127.33
#2016-06-08|1144.35
#2016-06-09|1147.63
#2016-06-10|1141.59
#2016-06-13|1103.68
#2016-06-14|1109.81
#2016-06-15|1091.13
#2016-06-16|1091.75
#2016-06-17|1097.24
#2016-06-20|1112.00
#2016-06-21|1111.28
#2016-06-22|1079.42
#2016-06-23|1074.70
#2016-06-24|1043.58
#2016-06-27|1092.58
#2016-06-28|1085.59
#2016-06-29|1112.73
#2016-06-30|1109.32
#2016-07-01|1110.81
#2016-07-04|1123.84
#2016-07-05|1130.89
#2016-07-06|1127.62
#2016-07-07|1133.04
#2016-07-08|1110.95
#2016-07-11|1107.53
#2016-07-12|1088.63
#2016-07-13|1104.73
#2016-07-14|1098.73
#2016-07-15|1100.18
#2016-07-18|1099.55
#2016-07-19|1108.53
#2016-07-20|1108.43
#2016-07-21|1115.50
#2016-07-22|1110.40
#2016-07-25|1122.86
#2016-07-26|1120.04
#2016-07-27|1110.60
#2016-07-28|1098.41
#2016-07-29|1120.77
#2016-08-01|1108.11
#2016-08-02|1101.68
#2016-08-03|1064.59
#2016-08-04|1076.73
#2016-08-05|1062.95
#2016-08-08|1058.15
#2016-08-09|1064.84
#2016-08-10|1057.21
#2016-08-11|1056.58
#2016-08-12|1088.95
#2016-08-15|1076.88
#2016-08-16|1065.87
#2016-08-17|1080.53
#2016-08-18|1051.50
#2016-08-19|1057.39
#2016-08-22|1070.12
#2016-08-23|1093.43
#2016-08-24|1095.46
#2016-08-25|1092.73
#2016-08-26|1078.56
#2016-08-29|1074.05
#2016-08-30|1063.94
#2016-08-31|1090.49
#2016-09-01|1092.24
#2016-09-02|1099.58
#2016-09-05|1126.98
#2016-09-06|1141.71
#2016-09-07|1171.72
#2016-09-08|1163.31
#2016-09-09|1143.91
#2016-09-12|1149.23
#2016-09-13|1135.49
#2016-09-14|1126.71
#2016-09-15|1111.07
#2016-09-16|1131.38
#2016-09-19|1136.71
#2016-09-20|1162.70
#2016-09-21|1198.82
#2016-09-22|1197.75
#2016-09-23|1186.13
#2016-09-26|1180.16
#2016-09-27|1204.30
#2016-09-28|1188.81
#2016-09-29|1179.48
#2016-09-30|1150.57
#2016-10-03|1149.05
#2016-10-04|1128.60
#2016-10-05|1115.28
#2016-10-06|1111.69
#2016-10-07|1112.01
#2016-10-10|1107.24
#2016-10-11|1116.68
#2016-10-12|1097.69
#2016-10-13|1106.87
#2016-10-14|1106.69
#2016-10-17|1104.19
#2016-10-18|1113.64
#2016-10-19|1123.35
#2016-10-20|1130.73
#2016-10-21|1132.42
#2016-10-24|1125.10
#2016-10-25|1135.94
#2016-10-26|1148.92
#2016-10-27|1136.92
#2016-10-28|1131.27
#2016-10-31|1131.71
#2016-11-01|1156.58
#2016-11-02|1162.85
#2016-11-03|1163.64
#2016-11-04|1148.74
#2016-11-07|1134.00
#2016-11-08|1129.64
#2016-11-09|1105.76
#2016-11-10|1116.61
#2016-11-11|1093.10
#2016-11-14|1081.89
#2016-11-15|1080.67
#2016-11-16|1082.53
#2016-11-17|1094.09
#2016-11-18|1074.63
#2016-11-21|1074.54
#2016-11-22|1069.13
#2016-11-23|1053.75
#2016-11-24|1062.36
#2016-11-25|1075.40
#2016-11-28|1102.48
#2016-11-29|1095.74
#2016-11-30|1090.48
#2016-12-01|1089.81
#2016-12-02|1091.88
#2016-12-05|1072.60
#2016-12-06|1104.15
#2016-12-07|1137.26
#2016-12-08|1179.32
#2016-12-09|1169.94
#2016-12-12|1179.74
#2016-12-13|1198.67
#2016-12-14|1210.20
#2016-12-15|1173.99
#2016-12-16|1176.86
#2016-12-19|1202.30
#2016-12-20|1184.72
#2016-12-21|1176.76
#2016-12-22|1170.35
#2016-12-23|1173.10
#2016-12-26|1165.24
#2016-12-27|1161.11
#2016-12-28|1161.67
#2016-12-29|1154.08
#2016-12-30|1142.54
#2017-01-02|1142.54
#2017-01-03|1129.08
#2017-01-04|1161.35
#2017-01-05|1173.21
#2017-01-06|1162.41
#2017-01-09|1162.56
#2017-01-10|1150.21
#2017-01-11|1142.88
#2017-01-12|1158.50
#2017-01-13|1164.52
#2017-01-16|1159.24
#2017-01-17|1158.13
#2017-01-18|1163.70
#2017-01-19|1154.37
#2017-01-20|1158.17
#2017-01-23|1161.05
#2017-01-24|1136.56
#2017-01-25|1135.84
#2017-01-26|1127.89
#2017-01-27|1125.26
#2017-01-30|1125.20
#2017-01-31|1109.46
#2017-02-01|1114.75
#2017-02-02|1106.55
#2017-02-03|1105.35
#2017-02-06|1103.18
#2017-02-07|1109.96
#2017-02-08|1118.55
#2017-02-09|1106.01
#2017-02-10|1122.70
#2017-02-13|1116.70
#2017-02-14|1111.36
#2017-02-15|1101.32
#2017-02-16|1105.86
#2017-02-17|1110.69
#2017-02-20|1114.48
#2017-02-21|1120.83
#2017-02-22|1121.05
#2017-02-23|1130.63
#2017-02-24|1132.15
#2017-02-27|1123.28
#2017-02-28|1126.69
#2017-03-01|1110.77
#2017-03-02|1112.38
#2017-03-03|1113.96
#2017-03-06|1111.07
#2017-03-07|1109.71
#2017-03-08|1100.53
#2017-03-09|1093.29
#2017-03-10|1101.98
#2017-03-13|1117.40
#2017-03-14|1115.56
#2017-03-15|1098.43
#2017-03-16|1119.18
#2017-03-17|1109.90
#2017-03-20|1110.74
#2017-03-21|1119.99
#2017-03-22|1120.14
#2017-03-23|1129.11
#2017-03-24|1148.68
#2017-03-27|1144.22
#2017-03-28|1161.28
#2017-03-29|1182.63
#2017-03-30|1156.14
#2017-03-31|1153.70
#2017-04-03|1165.49
#2017-04-04|1173.52
#2017-04-05|1171.22
#2017-04-06|1145.62
#2017-04-07|1155.17
#2017-04-10|1148.48
#2017-04-11|1160.61
#2017-04-12|1158.76
#2017-04-13|1172.63
#2017-04-14|1142.57
#2017-04-17|1176.26
#2017-04-18|1182.13
#2017-04-19|1182.00
#2017-04-20|1160.28
#2017-04-21|1182.37
#2017-04-24|1181.93
#2017-04-25|1182.29
#2017-04-26|1177.81
#2017-04-27|1166.09
#2017-04-28|1170.83
#2017-05-01|1173.46
#2017-05-02|1174.10
#2017-05-03|1171.96
#2017-05-04|1168.01
#2017-05-05|1168.84
#2017-05-08|1187.72
#2017-05-09|1172.82
#2017-05-10|1183.41
#2017-05-11|1185.79
#2017-05-12|1195.50
#2017-05-15|1191.58
#2017-05-16|1204.11
#2017-05-17|1230.91
#2017-05-18|1233.49
#2017-05-19|1219.35
#2017-05-22|1230.65
#2017-05-23|1228.91
#2017-05-24|1233.75
#2017-05-25|1259.09
#2017-05-26|1252.76
#2017-05-29|1256.81
#2017-05-30|1262.02
#2017-05-31|1257.01
#2017-06-01|1277.90
#2017-06-02|1293.02
#2017-06-05|1295.12
#2017-06-06|1290.49
#2017-06-07|1295.58
#2017-06-08|1270.56
#2017-06-09|1261.27
#2017-06-12|1274.33
#2017-06-13|1270.87
#2017-06-14|1288.90
#2017-06-15|1271.63
#2017-06-16|1261.61
#2017-06-19|1264.83
#2017-06-20|1255.85
#2017-06-21|1249.58
#2017-06-22|1241.98
#2017-06-23|1243.26
#2017-06-26|1244.77
#2017-06-27|1236.09
#2017-06-28|1242.00
#2017-06-29|1242.59
#2017-06-30|1227.78
#2017-07-03|1217.61
#2017-07-04|1211.61
#2017-07-05|1210.47
#2017-07-06|1211.15
#2017-07-07|1180.79
#2017-07-10|1180.41
#2017-07-11|1177.25
#2017-07-12|1184.95
#2017-07-13|1173.22
#2017-07-14|1188.99
#2017-07-17|1187.10
#2017-07-18|1200.46
#2017-07-19|1208.04
#2017-07-20|1213.30
#2017-07-21|1217.30
#2017-07-24|1210.40
#2017-07-25|1201.86
#2017-07-26|1195.30
#2017-07-27|1215.01
#2017-07-28|1232.44
#2017-07-31|1220.79
#2017-08-01|1238.01
#2017-08-02|1234.96
#2017-08-03|1248.79
#2017-08-04|1229.81
#2017-08-07|1241.77
#2017-08-08|1240.06
#2017-08-09|1237.05
#2017-08-10|1238.46
#2017-08-11|1240.95
#2017-08-14|1231.09
#2017-08-15|1223.64
#2017-08-16|1218.56
#2017-08-17|1231.69
#2017-08-18|1229.86
#2017-08-21|1248.71
#2017-08-22|1235.63
#2017-08-23|1232.37
#2017-08-24|1220.73
#2017-08-25|1224.19
#2017-08-28|1233.25
#2017-08-29|1234.04
#2017-08-30|1227.76
#2017-08-31|1232.80
#2017-09-01|1229.57
#2017-09-04|1220.16
#2017-09-05|1214.62
#2017-09-06|1218.38
#2017-09-07|1230.33
#2017-09-08|1230.72
#2017-09-11|1231.95
#2017-09-12|1225.58
#2017-09-13|1219.58
#2017-09-14|1215.43
#2017-09-15|1191.06
#2017-09-18|1185.46
#2017-09-19|1205.08
#2017-09-20|1196.23
#2017-09-21|1190.02
#2017-09-22|1197.87
#2017-09-25|1200.40
#2017-09-26|1196.87
#2017-09-27|1181.04
#2017-09-28|1167.92
#2017-09-29|1159.10
#2017-10-02|1158.30
#2017-10-03|1180.92
#2017-10-04|1185.32
#2017-10-05|1191.72
#2017-10-06|1181.74
#2017-10-09|1183.05
#2017-10-10|1192.05
#2017-10-11|1193.69
#2017-10-12|1201.32
#2017-10-13|1212.28
#2017-10-16|1225.23
#2017-10-17|1218.80
#2017-10-18|1213.67
#2017-10-19|1210.84
#2017-10-20|1200.29
#2017-10-23|1202.33
#2017-10-24|1217.98
#2017-10-25|1207.08
#2017-10-26|1204.62
#2017-10-27|1201.53
#2017-10-30|1201.32
#2017-10-31|1196.94
#2017-11-01|1219.59
#2017-11-02|1223.40
#2017-11-03|1219.01
#2017-11-06|1217.05
#2017-11-07|1227.76
#2017-11-08|1240.40
#2017-11-09|1238.77
#2017-11-10|1225.41
#2017-11-13|1208.70
#2017-11-14|1193.78
#2017-11-15|1171.72
#2017-11-16|1175.61
#2017-11-17|1167.76
#2017-11-20|1162.57
#2017-11-21|1166.85
#2017-11-22|1175.10
#2017-11-23|1179.06
#2017-11-24|1174.06
#2017-11-27|1175.79
#2017-11-28|1182.38
#2017-11-29|1191.78
#2017-11-30|1198.51
#2017-12-01|1186.46
#2017-12-04|1176.94
#2017-12-05|1192.55
#2017-12-06|1184.50
#2017-12-07|1180.69
#2017-12-08|1182.30
#2017-12-11|1186.53
#2017-12-12|1182.76
#2017-12-13|1179.77
#2017-12-14|1177.53
#2017-12-15|1155.46
#2017-12-18|1163.02
#2017-12-19|1157.51
#2017-12-20|1147.33
#2017-12-21|1145.35
#2017-12-22|1137.81
#2017-12-25|1143.32
#2017-12-26|1139.96
#2017-12-27|1142.41
#2017-12-28|1150.63
#2017-12-29|1154.21
#2018-01-01|1154.21
#2018-01-02|1159.41
#2018-01-03|1156.83
#2018-01-04|1170.20
#2018-01-05|1184.97
#2018-01-08|1187.59
#2018-01-09|1203.95
#2018-01-10|1216.20
#2018-01-11|1215.02
#2018-01-12|1194.95
#2018-01-15|1209.67
#2018-01-16|1208.77
#2018-01-17|1205.64
#2018-01-18|1191.59
#2018-01-19|1190.20
#2018-01-22|1184.90
#2018-01-23|1201.49
#2018-01-24|1228.74
#2018-01-25|1228.14
#2018-01-26|1223.37
#2018-01-29|1220.24
#2018-01-30|1209.63
#2018-01-31|1189.27
#2018-02-01|1208.25
#2018-02-02|1205.17
#2018-02-05|1195.28
#2018-02-06|1163.30
#2018-02-07|1165.38
#2018-02-08|1166.38
#2018-02-09|1150.62
#2018-02-12|1152.11
#2018-02-13|1151.80
#2018-02-14|1153.44
#2018-02-15|1144.33
#2018-02-16|1188.92
#2018-02-19|1214.89
#2018-02-20|1212.18
#2018-02-21|1200.72
#2018-02-22|1186.10
#2018-02-23|1212.18
#2018-02-26|1222.99
#2018-02-27|1216.90
#2018-02-28|1208.37
#2018-03-01|1191.39
#2018-03-02|1185.99
#2018-03-05|1178.30
#2018-03-06|1198.78
#2018-03-07|1179.03
#2018-03-08|1174.58
#2018-03-09|1155.13
#2018-03-12|1173.82
#2018-03-13|1200.06
#2018-03-14|1207.89
#2018-03-15|1219.85
#2018-03-16|1204.39
#2018-03-19|1205.36
#2018-03-20|1224.58
#2018-03-21|1225.56
#2018-03-22|1229.73
#2018-03-23|1222.16
#2018-03-26|1205.71
#2018-03-27|1225.91
#2018-03-28|1251.41
#2018-03-29|1262.03
#2018-03-30|1255.46
#2018-04-02|1261.29
#2018-04-03|1265.75
#2018-04-04|1281.16
#2018-04-05|1266.73
#2018-04-06|1270.97
#2018-04-09|1287.53
#2018-04-10|1281.57
#2018-04-11|1281.16
#2018-04-12|1274.22
#2018-04-13|1266.73
#2018-04-16|1283.80
#2018-04-17|1282.55
#2018-04-18|1298.34
#2018-04-19|1314.06
#2018-04-20|1314.47
#2018-04-23|1307.35
#2018-04-24|1322.79
#2018-04-25|1339.25
#2018-04-26|1347.76
#2018-04-27|1341.80
#2018-04-30|1337.63
#2018-05-01|1343.15
#2018-05-02|1347.55
#2018-05-03|1359.04
#2018-05-04|1358.17
#2018-05-07|1383.76
#2018-05-08|1401.03
#2018-05-09|1375.82
#2018-05-10|1352.85
#2018-05-11|1365.12
#2018-05-14|1382.01
#2018-05-15|1377.96
#2018-05-16|1367.52
#2018-05-17|1359.70
#2018-05-18|1363.96
#2018-05-21|1352.05
#2018-05-22|1345.23
#2018-05-23|1355.83
#2018-05-24|1357.02
#2018-05-25|1346.92
#2018-05-28|1358.58
#2018-05-29|1362.15
#2018-05-30|1351.81
#2018-05-31|1348.52
#2018-06-01|1322.66
#2018-06-04|1335.67
#2018-06-05|1331.82
#2018-06-06|1326.10
#2018-06-07|1338.91
#2018-06-08|1352.41
#2018-06-11|1343.29
#2018-06-12|1345.53
#2018-06-13|1359.50
#2018-06-14|1354.32
#2018-06-15|1347.85
#2018-06-18|1321.17
#2018-06-19|1317.55
#2018-06-20|1337.15
#2018-06-21|1317.29
#2018-06-22|1310.80
#2018-06-25|1308.07
#2018-06-26|1335.31
#2018-06-27|1332.10
#2018-06-28|1326.27
#2018-06-29|1325.29
#2018-07-02|1299.76
#2018-07-03|1297.38
#2018-07-04|1314.02
#2018-07-05|1308.26
#2018-07-06|1327.13
#2018-07-09|1341.08
#2018-07-10|1307.62
#2018-07-11|1298.19
#2018-07-12|1294.46
#2018-07-13|1291.26
#2018-07-16|1291.37
#2018-07-17|1311.08
#2018-07-18|1324.68
#2018-07-19|1304.19
#2018-07-20|1321.31
#2018-07-23|1323.04
#2018-07-24|1333.85
#2018-07-25|1347.60
#2018-07-26|1365.77
#2018-07-27|1366.52
#2018-07-30|1348.85
#2018-07-31|1307.24
#2018-08-01|1316.17
#2018-08-02|1321.28
#2018-08-03|1305.65
#2018-08-06|1301.01
#2018-08-07|1306.52
#2018-08-08|1294.30
#2018-08-09|1286.14
#2018-08-10|1283.14
#2018-08-13|1263.18
#2018-08-14|1289.87
#2018-08-15|1298.97
#2018-08-16|1300.96
#2018-08-17|1300.04
#2018-08-20|1290.52
#2018-08-21|1284.59
#2018-08-22|1286.69
#2018-08-23|1275.93
#2018-08-24|1281.21
#2018-08-27|1292.49
#2018-08-28|1285.85
#2018-08-29|1284.21
#2018-08-30|1278.29
#2018-08-31|1277.19
#2018-09-03|1275.22
#2018-09-04|1266.37
#2018-09-05|1248.21
#2018-09-06|1244.50
#2018-09-07|1270.68
#2018-09-10|1272.61
#2018-09-11|1275.33
#2018-09-12|1277.55
#2018-09-13|1295.33
#2018-09-14|1291.08
#2018-09-17|1292.81
#2018-09-18|1322.83
#2018-09-19|1323.35
#2018-09-20|1332.41
#2018-09-21|1337.50
#2018-09-24|1337.50
#2018-09-25|1356.89
#2018-09-26|1349.09
#2018-09-27|1333.95
#2018-09-28|1347.01
#2018-10-01|1334.79
#2018-10-02|1339.26
#2018-10-03|1333.04
#2018-10-04|1340.94
#2018-10-05|1352.17
#2018-10-08|1359.70
#2018-10-09|1339.57
#2018-10-10|1362.90
#2018-10-11|1336.38
#2018-10-12|1314.75
#2018-10-15|1302.92
#2018-10-16|1305.51
#2018-10-17|1328.90
#2018-10-18|1332.80
#2018-10-19|1338.22
#2018-10-22|1340.24
#2018-10-23|1302.93
#2018-10-24|1312.02
#2018-10-25|1298.08
#2018-10-26|1304.06
#2018-10-29|1320.30
#2018-10-30|1308.41
#2018-10-31|1296.90
#2018-11-01|1292.42
#2018-11-02|1264.00
#2018-11-05|1252.05
#2018-11-06|1265.63
#2018-11-07|1260.02
#2018-11-08|1297.62
#2018-11-09|1306.77
#2018-11-12|1312.94
#2018-11-13|1292.60
#2018-11-14|1321.31
#2018-11-15|1347.10
#2018-11-16|1339.59
#2018-11-19|1345.37
#2018-11-20|1360.80
#2018-11-21|1342.58
#2018-11-22|1356.40
#2018-11-23|1358.81
#2018-11-26|1351.96
#2018-11-27|1350.36
#2018-11-28|1344.94
#2018-11-29|1348.99
#2018-11-30|1339.09
#2018-12-03|1354.98
#2018-12-04|1339.25
#2018-12-05|1346.17
#2018-12-06|1347.13
#2018-12-07|1364.23
#2018-12-10|1341.90
#2018-12-11|1337.66
#2018-12-12|1377.40
#2018-12-13|1360.64
#2018-12-14|1363.29
#2018-12-17|1393.28
#2018-12-18|1365.74
#2018-12-19|1322.97
#2018-12-20|1339.02
#2018-12-21|1308.40
#2018-12-24|1315.80
#2018-12-25|1270.74
#2018-12-26|1282.66
#2018-12-27|1332.26
#2018-12-28|1317.81
#2018-12-31|1326.28
#2019-01-01|1326.28
#2019-01-02|1331.38
#2019-01-03|1352.79
#2019-01-04|1379.56
#2019-01-07|1388.81
#2019-01-08|1385.79
#2019-01-09|1413.77
#2019-01-10|1424.61
#2019-01-11|1441.23
#2019-01-14|1442.43
#2019-01-15|1408.33
#2019-01-16|1410.86
#2019-01-17|1425.31
#2019-01-18|1425.98
#2019-01-21|1425.65
#2019-01-22|1425.02
#2019-01-23|1413.24
#2019-01-24|1409.32
#2019-01-25|1408.17
#2019-01-28|1390.59
#2019-01-29|1418.89
#2019-01-30|1389.35
#2019-01-31|1380.08
#2019-02-01|1353.10
#2019-02-04|1352.40
#2019-02-05|1370.69
#2019-02-06|1364.74
#2019-02-07|1355.51
#2019-02-08|1344.32
#2019-02-11|1336.16
#2019-02-12|1352.84
#2019-02-13|1340.27
#2019-02-14|1344.87
#2019-02-15|1353.91
#2019-02-18|1360.29
#2019-02-19|1377.46
#2019-02-20|1390.41
#2019-02-21|1389.98
#2019-02-22|1384.15
#2019-02-25|1387.88
#2019-02-26|1398.65
#2019-02-27|1402.11
#2019-02-28|1380.48
#2019-03-01|1367.73
#2019-03-04|1355.07
#2019-03-05|1350.99
#2019-03-06|1356.48
#2019-03-07|1350.01
#2019-03-08|1331.74
#2019-03-11|1366.66
#2019-03-12|1377.41
#2019-03-13|1376.35
#2019-03-14|1368.58
#2019-03-15|1381.97
#2019-03-18|1394.71
#2019-03-19|1378.04
#2019-03-20|1377.34
#2019-03-21|1384.49
#2019-03-22|1408.22
#2019-03-25|1392.71
#2019-03-26|1410.37
#2019-03-27|1397.90
#2019-03-28|1373.89
#2019-03-29|1360.24
#2019-04-01|1374.79
#2019-04-02|1348.59
#2019-04-03|1340.70
#2019-04-04|1322.41
#2019-04-05|1330.81
#2019-04-08|1336.37
#2019-04-09|1314.21
#2019-04-10|1309.83
#2019-04-11|1302.18
#2019-04-12|1295.19
#2019-04-15|1303.61
#2019-04-16|1290.85
#2019-04-17|1269.64
#2019-04-18|1259.34
#2019-04-19|1250.36
#2019-04-22|1257.55
#2019-04-23|1267.14
#2019-04-24|1220.26
#2019-04-25|1229.31
#2019-04-26|1228.02
#2019-04-29|1225.17
#2019-04-30|1230.01
#2019-05-01|1232.22
#2019-05-02|1228.24
#2019-05-03|1231.45
#2019-05-06|1235.50
#2019-05-07|1219.22
#2019-05-08|1204.60
#2019-05-09|1173.88
#2019-05-10|1183.48
#2019-05-13|1190.71
#2019-05-14|1175.42
#2019-05-15|1178.25
#2019-05-16|1189.37
#2019-05-17|1186.26
#2019-05-20|1187.54
#2019-05-21|1173.57
#2019-05-22|1177.95
#2019-05-23|1196.16
#2019-05-24|1205.78
#2019-05-27|1218.20
#2019-05-28|1204.08
#2019-05-29|1182.75
#2019-05-30|1165.14
#2019-05-31|1176.95
#2019-06-03|1202.30
#2019-06-04|1207.62
#2019-06-05|1213.62
#2019-06-06|1208.40
#2019-06-07|1203.17
#2019-06-10|1216.69
#2019-06-11|1215.91
#2019-06-12|1215.31
#2019-06-13|1203.60
#2019-06-14|1198.43
#2019-06-17|1179.14
#2019-06-18|1148.48
#2019-06-19|1170.75
#2019-06-20|1186.72
#2019-06-21|1187.71
#2019-06-24|1188.16
#2019-06-25|1179.18
#2019-06-26|1159.59
#2019-06-27|1160.21
#2019-06-28|1171.56
#2019-07-01|1183.26
#2019-07-02|1184.78
#2019-07-03|1199.13
#2019-07-04|1215.52
#2019-07-05|1195.17
#2019-07-08|1178.90
#2019-07-09|1176.84
#2019-07-10|1177.53
#2019-07-11|1187.91
#2019-07-12|1194.46
#2019-07-15|1194.90
#2019-07-16|1171.84
#2019-07-17|1173.34
#2019-07-18|1146.06
#2019-07-19|1171.67
#2019-07-22|1159.95
#2019-07-23|1154.75
#2019-07-24|1150.46
#2019-07-25|1156.80
#2019-07-26|1155.37
#2019-07-29|1168.38
#2019-07-30|1189.13
#2019-07-31|1197.33
#2019-08-01|1185.03
#2019-08-02|1196.46
#2019-08-05|1192.82
#2019-08-06|1181.03
#2019-08-07|1200.93
#2019-08-08|1185.89
#2019-08-09|1197.25
#2019-08-12|1201.23
#2019-08-13|1180.03
#2019-08-14|1184.50
#2019-08-15|1178.00
#2019-08-16|1176.32
#2019-08-19|1186.56
#2019-08-20|1185.14
#2019-08-21|1164.25
#2019-08-22|1166.33
#2019-08-23|1172.14
#2019-08-26|1158.48
#2019-08-27|1167.68
#2019-08-28|1181.39
#2019-08-29|1180.18
#2019-08-30|1197.71
#2019-09-02|1192.17
#2019-09-03|1207.21
#2019-09-04|1201.53
#2019-09-05|1192.88
#2019-09-06|1170.61
#2019-09-09|1171.94
#2019-09-10|1163.81
#2019-09-11|1191.22
#2019-09-12|1211.45
#2019-09-13|1226.79
#2019-09-16|1227.36
#2019-09-17|1224.29
#2019-09-18|1233.13
#2019-09-19|1253.79
#2019-09-20|1247.89
#2019-09-23|1254.05
#2019-09-24|1265.42
#2019-09-25|1275.27
#2019-09-26|1269.50
#2019-09-27|1237.32
#2019-09-30|1200.32
#2019-10-01|1223.31
#2019-10-02|1252.06
#2019-10-03|1245.69
#2019-10-04|1245.97
#2019-10-07|1239.13
#2019-10-08|1235.50
#2019-10-09|1239.02
#2019-10-10|1225.69
#2019-10-11|1221.20
#2019-10-14|1223.12
#2019-10-15|1235.35
#2019-10-16|1230.74
#2019-10-17|1214.16
#2019-10-18|1220.51
#2019-10-21|1230.07
#2019-10-22|1229.96
#2019-10-23|1239.01
#2019-10-24|1244.53
#2019-10-25|1241.90
#2019-10-28|1229.04
#2019-10-29|1223.56
#2019-10-30|1227.16
#2019-10-31|1229.76
#2019-11-01|1233.34
#2019-11-04|1229.19
#2019-11-05|1222.91
#2019-11-06|1225.73
#2019-11-07|1220.70
#2019-11-08|1217.01
#2019-11-11|1217.18
#2019-11-12|1205.68
#2019-11-13|1195.55
#2019-11-14|1178.53
#2019-11-15|1185.78
#2019-11-18|1190.17
#2019-11-19|1182.55
#2019-11-20|1173.29
#2019-11-21|1191.21
#2019-11-22|1174.37
#2019-11-25|1183.45
#2019-11-26|1177.76
#2019-11-27|1190.58
#2019-11-28|1184.98
#2019-11-29|1184.08
#2019-12-02|1197.73
#2019-12-03|1189.16
#2019-12-04|1201.51
#2019-12-05|1202.51
#2019-12-06|1206.04
#2019-12-09|1209.21
#2019-12-10|1189.67
#2019-12-11|1203.27
#2019-12-12|1195.29
#2019-12-13|1218.40
#2019-12-16|1213.99
#2019-12-17|1231.67
#2019-12-18|1233.43
#2019-12-19|1225.09
#2019-12-20|1217.85
#2019-12-23|1205.58
#2019-12-24|1200.26
#2019-12-25|1190.24
#2019-12-26|1196.02
#2019-12-27|1206.78
#2019-12-30|1198.97
#2019-12-31|1202.39
#2020-01-01|1202.39
#2020-01-02|1206.83
#2020-01-03|1209.63
#2020-01-06|1186.46
#2020-01-07|1189.66
#2020-01-08|1171.29
#2020-01-09|1168.48
#2020-01-10|1155.53
#2020-01-13|1151.64
#2020-01-14|1137.57
#2020-01-15|1137.58
#2020-01-16|1140.79
#2020-01-17|1125.23
#2020-01-20|1137.89
#2020-01-21|1142.38
#2020-01-22|1136.07
#2020-01-23|1134.34
#2020-01-24|1129.99
#2020-01-27|1129.82
#2020-01-28|1125.90
#2020-01-29|1130.64
#2020-01-30|1135.66
#2020-01-31|1140.10
#2020-02-03|1153.25
#2020-02-04|1153.86
#2020-02-05|1155.75
#2020-02-06|1169.44
#2020-02-07|1167.57
#2020-02-10|1162.06
#2020-02-11|1160.11
#2020-02-12|1140.01
#2020-02-13|1132.33
#2020-02-14|1135.59
#2020-02-17|1131.64
#2020-02-18|1128.54
#2020-02-19|1121.67
#2020-02-20|1106.91
#2020-02-21|1113.34
#2020-02-24|1123.80
#2020-02-25|1099.48
#2020-02-26|1094.78
#2020-02-27|1078.61
#2020-02-28|1064.81
#2020-03-02|1056.85
#2020-03-03|1054.79
#2020-03-04|1056.84
#2020-03-05|1085.83
#2020-03-06|1081.22
#2020-03-09|1070.42
#2020-03-10|1066.40
#2020-03-11|1076.85
#2020-03-12|1039.27
#2020-03-13| 964.58
#2020-03-16| 970.53
#2020-03-17|1023.37
#2020-03-18|1018.95
#2020-03-19|1035.82
#2020-03-20|1023.92
#2020-03-23|1032.89
#2020-03-24|1015.56
#2020-03-25|1060.16
#2020-03-26|1081.38
#2020-03-27|1161.86
#2020-03-30|1198.84
#2020-03-31|1162.22
#2020-04-01|1130.96
#2020-04-02|1096.03
#2020-04-03|1103.37
#2020-04-06|1117.21
#2020-04-07|1124.89
#2020-04-08|1132.78
#2020-04-09|1128.56
#2020-04-10|1153.92
#2020-04-13|1152.61
#2020-04-14|1173.29
#2020-04-15|1180.03
#2020-04-16|1191.35
#2020-04-17|1192.72
#2020-04-20|1178.22
#2020-04-21|1174.01
#2020-04-22|1175.11
#2020-04-23|1185.65
#2020-04-24|1168.90
#2020-04-27|1162.37
#2020-04-28|1162.79
#2020-04-29|1166.66
#2020-04-30|1134.66
#2020-05-01|1131.80
#2020-05-04|1131.58
#2020-05-05|1134.98
#2020-05-06|1140.92
#2020-05-07|1121.54
#2020-05-08|1147.69
#2020-05-11|1135.52
#2020-05-12|1156.44
#2020-05-13|1156.96
#2020-05-14|1135.33
#2020-05-15|1132.46
#2020-05-18|1124.61
#2020-05-19|1127.81
#2020-05-20|1132.90
#2020-05-21|1122.40
#2020-05-22|1120.32
#2020-05-25|1123.58
#2020-05-26|1138.18
#2020-05-27|1161.64
#2020-05-28|1167.30
#2020-05-29|1157.42
#2020-06-01|1176.19
#2020-06-02|1165.77
#2020-06-03|1150.75
#2020-06-04|1142.64
#2020-06-05|1132.96
#2020-06-08|1151.70
#2020-06-09|1171.28
#2020-06-10|1167.47
#2020-06-11|1164.57
#2020-06-12|1152.78
#2020-06-15|1134.61
#2020-06-16|1152.46
#2020-06-17|1146.21
#2020-06-18|1147.12
#2020-06-19|1146.33
#2020-06-22|1135.30
#2020-06-23|1149.16
#2020-06-24|1123.55
#2020-06-25|1120.24
#2020-06-26|1128.05
#2020-06-29|1122.23
#2020-06-30|1125.72
#2020-07-01|1107.71
#2020-07-02|1110.36
#2020-07-03|1111.87
#2020-07-06|1130.71
#2020-07-07|1113.23
#2020-07-08|1110.11
#2020-07-09|1123.17
#2020-07-10|1113.87
#2020-07-13|1135.41
#2020-07-14|1120.30
#2020-07-15|1141.03
#2020-07-16|1117.03
#2020-07-17|1123.64
#2020-07-20|1122.35
#2020-07-21|1110.75
#2020-07-22|1106.24
#2020-07-23|1108.26
#2020-07-24|1120.19
#2020-07-27|1150.02
#2020-07-28|1126.95
#2020-07-29|1101.81
#2020-07-30|1066.43
#2020-07-31|1044.23
#2020-08-03|1065.07
#2020-08-04|1070.25
#2020-08-05|1060.63
#2020-08-06|1052.32
#2020-08-07|1056.65
#2020-08-10|1057.75
#2020-08-11|1080.51
#2020-08-12|1102.35
#2020-08-13|1105.71
#2020-08-14|1111.45
#2020-08-17|1103.49
#2020-08-18|1106.32
#2020-08-19|1106.05
#2020-08-20|1095.45
#2020-08-21|1095.95
#2020-08-24|1095.99
#2020-08-25|1100.66
#2020-08-26|1096.15
#2020-08-27|1082.95
#2020-08-28|1094.45
#2020-08-31|1096.01
#2020-09-01|1102.55
#2020-09-02|1104.05
#2020-09-03|1104.93
#2020-09-04|1098.41
#2020-09-07|1089.55
#2020-09-08|1094.56
#2020-09-09|1088.64
#2020-09-10|1097.07
#2020-09-11|1110.49
#2020-09-14|1135.21
#2020-09-15|1125.70
#2020-09-16|1128.26
#2020-09-17|1126.09
#2020-09-18|1137.79
#2020-09-21|1135.18
#2020-09-22|1130.64
#2020-09-23|1131.51
#2020-09-24|1118.60
#2020-09-25|1129.22
#2020-09-28|1156.52
#2020-09-29|1142.13
#2020-09-30|1124.09
#2020-10-01|1122.92
#2020-10-02|1100.83
#2020-10-05|1122.29
#2020-10-06|1127.37
#2020-10-07|1119.85
#2020-10-08|1117.98
#2020-10-09|1116.16
#2020-10-12|1110.93
#2020-10-13|1109.72
#2020-10-14|1111.29
#2020-10-15|1102.19
#2020-10-16|1098.75
#2020-10-19|1117.14
#2020-10-20|1100.07
#2020-10-21|1119.89
#2020-10-22|1092.05
#2020-10-23|1099.06
#2020-10-26|1102.34
#2020-10-27|1102.98
#2020-10-28|1107.13
#2020-10-29|1090.37
#2020-10-30|1084.60
#2020-11-02|1114.48
#2020-11-03|1116.99
#2020-11-04|1107.93
#2020-11-05|1132.40
#2020-11-06|1148.82
#2020-11-09|1125.35
#2020-11-10|1145.85
#2020-11-11|1166.20
#2020-11-12|1164.88
#2020-11-13|1168.74
#2020-11-16|1178.55
#2020-11-17|1192.52
#2020-11-18|1198.76
#2020-11-19|1196.81
#2020-11-20|1197.26
#2020-11-23|1189.69
#2020-11-24|1204.12
#2020-11-25|1188.19
#2020-11-26|1177.06
#2020-11-27|1169.80
#2020-11-30|1135.95
#2020-12-01|1127.71
#2020-12-02|1128.19
#2020-12-03|1138.23
#2020-12-04|1126.82
#2020-12-07|1109.33
#2020-12-08|1116.85
#2020-12-09|1116.12
#2020-12-10|1116.61
#2020-12-11|1140.92
#2020-12-14|1138.83
#2020-12-15|1123.98
#2020-12-16|1127.75
#2020-12-17|1134.42
#2020-12-18|1142.91
#2020-12-21|1131.04
#2020-12-22|1110.76
#2020-12-23|1119.96
#2020-12-24|1130.15
#2020-12-25|1132.99
#2020-12-28|1145.47
#2020-12-29|1156.28
#2020-12-30|1159.30
#2020-12-31|1159.30
#2021-01-01|1159.30
#2021-01-04|1168.51
#2021-01-05|1171.32
#2021-01-06|1185.62
#2021-01-07|1198.77
#2021-01-08|1207.75
#2021-01-11|1201.96
#2021-01-12|1235.95
#2021-01-13|1210.34
#2021-01-14|1213.60
#2021-01-15|1187.98
#2021-01-18|1200.40
#2021-01-19|1214.71
#2021-01-20|1218.11
#2021-01-21|1210.64
#2021-01-22|1217.98
#2021-01-25|1227.71
#2021-01-26|1250.08
#2021-01-27|1237.22
#2021-01-28|1216.89
#2021-01-29|1178.75
#2021-02-01|1173.71
#2021-02-02|1174.10
#2021-02-03|1187.71
#2021-02-04|1185.79
#2021-02-05|1190.91
#2021-02-08|1210.25
#2021-02-09|1221.01
#2021-02-10|1220.07
#2021-02-11|1219.37
#2021-02-12|1202.62
#2021-02-15|1194.78
#2021-02-16|1190.57
#2021-02-17|1181.61
#2021-02-18|1193.04
#2021-02-19|1176.63
#2021-02-22|1186.32
#2021-02-23|1185.93
#2021-02-24|1164.85
#2021-02-25|1160.53
#2021-02-26|1139.83
#2021-03-01|1157.04
#2021-03-02|1144.81
#2021-03-03|1151.57
#2021-03-04|1140.90
#2021-03-05|1150.13
#2021-03-08|1166.58
#2021-03-09|1206.49
#2021-03-10|1206.79
#2021-03-11|1225.89
#2021-03-12|1213.08
#2021-03-15|1232.61
#2021-03-16|1237.06
#2021-03-17|1225.61
#2021-03-18|1234.35
#2021-03-19|1246.08
#2021-03-22|1259.52
#2021-03-23|1259.91
#2021-03-24|1238.91
#2021-03-25|1263.60
#2021-03-26|1274.95
#2021-03-29|1271.25
#2021-03-30|1253.18
#2021-03-31|1241.21
#2021-04-01|1213.09
#2021-04-02|1194.30
#2021-04-05|1204.00
#2021-04-06|1194.74
#2021-04-07|1204.50
#2021-04-08|1184.06
#2021-04-09|1193.80
#2021-04-12|1204.27
#2021-04-13|1189.30
#2021-04-14|1177.59
#2021-04-15|1187.76
#2021-04-16|1180.54
#2021-04-19|1176.25
#2021-04-20|1167.83
#2021-04-21|1160.96
#2021-04-22|1168.07
#2021-04-23|1172.78
#2021-04-26|1172.74
#2021-04-27|1160.43
#2021-04-28|1161.61
#2021-04-29|1161.19
#2021-04-30|1158.17
#2021-05-03|1162.21
#2021-05-04|1159.29
#2021-05-05|1159.13
#2021-05-06|1183.59
#2021-05-07|1196.04
#2021-05-10|1193.07
#2021-05-11|1189.86
#2021-05-12|1151.34
#2021-05-13|1140.34
#2021-05-14|1160.75
#2021-05-17|1172.54
#2021-05-18|1165.85
#2021-05-19|1166.15
#2021-05-20|1148.85
#2021-05-21|1137.87
#2021-05-24|1144.86
#2021-05-25|1139.69
#2021-05-26|1119.39
#2021-05-27|1100.85
#2021-05-28|1115.67
#2021-05-31|1111.97
#2021-06-01|1107.17
#2021-06-02|1110.20
#2021-06-03|1103.20
#2021-06-04|1103.12
#2021-06-07|1103.51
#2021-06-08|1121.55
#2021-06-09|1126.93
#2021-06-10|1121.99
#2021-06-11|1128.70
#2021-06-14|1129.63
#2021-06-15|1131.40
#2021-06-16|1130.47
#2021-06-17|1116.56
#2021-06-18|1118.12
#2021-06-21|1097.02
#2021-06-22|1114.47
#2021-06-23|1103.73
#2021-06-24|1102.72
#2021-06-25|1109.60
#2021-06-28|1121.13
#2021-06-29|1112.07
#2021-06-30|1099.18
#2021-07-01|1087.40
#2021-07-02|1098.55
#2021-07-05|1096.31
#2021-07-06|1101.80
#2021-07-07|1095.94
#2021-07-08|1101.38
#2021-07-09|1097.39
#2021-07-12|1101.09
#2021-07-13|1120.34
#2021-07-14|1128.52
#2021-07-15|1111.11
#2021-07-16|1104.88
#2021-07-19|1109.03
#2021-07-20|1102.31
#2021-07-21|1100.08
#2021-07-22|1102.08
#2021-07-23|1097.75
#2021-07-26|1096.37
#2021-07-27|1103.96
#2021-07-28|1100.30
#2021-07-29|1104.32
#2021-07-30|1084.83
#2021-08-02|1108.96
#2021-08-03|1108.27
#2021-08-04|1099.31
#2021-08-05|1100.39
#2021-08-06|1097.23
#2021-08-09|1097.58
#2021-08-10|1101.72
#2021-08-11|1109.61
#2021-08-12|1110.21
#2021-08-13|1110.45
#2021-08-16|1106.47
#2021-08-17|1093.68
#2021-08-18|1097.80
#2021-08-19|1083.64
#2021-08-20|1095.21
#2021-08-23|1107.98
#2021-08-24|1109.35
#2021-08-25|1100.80
#2021-08-26|1101.14
#2021-08-27|1091.28
#2021-08-30|1105.20
#2021-08-31|1094.46
#2021-09-01|1099.47
#2021-09-02|1105.18
#2021-09-03|1113.13
#2021-09-06|1107.25
#2021-09-07|1106.87
#2021-09-08|1114.47
#2021-09-09|1151.50
#2021-09-10|1148.46
#2021-09-13|1153.24
#2021-09-14|1155.96
#2021-09-15|1143.17
#2021-09-16|1145.28
#2021-09-17|1149.69
#2021-09-20|1154.47
#2021-09-21|1156.71
#2021-09-22|1143.31
#2021-09-23|1138.07
#2021-09-24|1145.80
#2021-09-27|1137.47
#2021-09-28|1122.85
#2021-09-29|1115.59
#2021-09-30|1097.47
#2021-10-01|1085.77
#2021-10-04|1095.33
#2021-10-05|1092.65
#2021-10-06|1119.59
#2021-10-07|1093.43
#2021-10-08|1091.17
#2021-10-11|1079.11
#2021-10-12|1050.73
#2021-10-13|1048.68
#2021-10-14|1042.84
#2021-10-15|1042.37
#2021-10-18|1036.44
#2021-10-19|1038.58
#2021-10-20|1039.27
#2021-10-21|1035.03
#2021-10-22|1032.69
#2021-10-25|1027.69
#2021-10-26|1024.80
#2021-10-27|1016.19
#2021-10-28|1008.40
#2021-10-29| 998.79
#2021-11-01|1005.66
#2021-11-02|1006.37
#2021-11-03|1003.90
#2021-11-04|1006.64
#2021-11-05| 998.15
#2021-11-08| 997.21
#2021-11-09| 994.20
#2021-11-10| 985.73
#2021-11-11| 983.92
#2021-11-12| 991.38
#2021-11-15| 989.52
#2021-11-16| 980.06
#2021-11-17| 972.26
#2021-11-18| 976.34
#2021-11-19| 988.12
#2021-11-22| 980.18
#2021-11-23| 978.04
#2021-11-24| 979.95
#2021-11-25| 991.71
#2021-11-26|1002.93
#2021-11-29| 987.02
#2021-11-30| 980.22
#2021-12-01| 983.89
#2021-12-02| 996.47
#2021-12-03|1000.72
#2021-12-06|1002.12
#2021-12-07|1015.14
#2021-12-08|1007.02
#2021-12-09|1008.52
#2021-12-10|1008.23
#2021-12-13|1002.74
#2021-12-14|1007.64
#2021-12-15|1011.06
#2021-12-16|1025.80
#2021-12-17|1029.27
#2021-12-20|1011.42
#2021-12-21|1010.40
#2021-12-22|1002.18
#2021-12-23|1002.37
#2021-12-24| 994.93
#2021-12-27| 981.07
#2021-12-28| 984.16
#2021-12-29| 978.96
#2021-12-30| 977.29
#2021-12-31| 977.29
#2022-01-03| 976.06
#2022-01-04| 977.31
#2022-01-05| 978.67
#2022-01-06| 972.30
#2022-01-07| 972.00
#2022-01-10| 976.56
#2022-01-11| 983.40
#2022-01-12| 985.76
#2022-01-13| 992.60
#2022-01-14| 992.33
#2022-01-17| 987.63
#2022-01-18| 982.86
#2022-01-19| 975.66
#2022-01-20| 983.82
#2022-01-21| 997.27
#2022-01-24| 995.87
#2022-01-25| 997.16
#2022-01-26| 988.88
#2022-01-27| 965.53
#2022-01-28| 982.89
#2022-01-31| 974.36
#2022-02-01| 979.96
#2022-02-02| 984.83
#2022-02-03| 985.92
#2022-02-04| 987.54
#2022-02-07| 989.38
#2022-02-08| 998.67
#2022-02-09|1004.16
#2022-02-10|1000.59
#2022-02-11|1001.24
#2022-02-14|1005.68
#2022-02-15| 998.87
#2022-02-16|1011.99
#2022-02-17|1010.73
#2022-02-18|1005.59
#2022-02-21|1008.15
#2022-02-22|1009.61
#2022-02-23|1009.87
#2022-02-24|1011.03
#2022-02-25| 991.88
#2022-02-28|1015.87
#2022-03-01|1034.63
#2022-03-02|1018.25
#2022-03-03|1028.79
#2022-03-04|1023.78
#2022-03-07|1017.01
#2022-03-08| 997.82
#2022-03-09| 970.79
#2022-03-10| 986.49
#2022-03-11| 972.85
#2022-03-14| 948.76
#2022-03-15| 967.35
#2022-03-16| 985.56
#2022-03-17| 988.97
#2022-03-18| 980.99
#2022-03-21| 981.20
#2022-03-22| 977.07
#2022-03-23| 985.19
#2022-03-24| 969.83
#2022-03-25| 967.73
#2022-03-28| 958.48
#2022-03-29| 978.29
#2022-03-30| 978.34
#2022-03-31| 963.43
#2022-04-01| 951.00
#2022-04-04| 960.93
#2022-04-05| 945.75
#2022-04-06| 922.69
#2022-04-07| 921.54
#2022-04-08| 927.85
#2022-04-11| 945.15
#2022-04-12| 943.07
#2022-04-13| 944.95
#2022-04-14| 957.28
#2022-04-15| 956.99
#2022-04-18| 942.70
#2022-04-19| 935.27
#2022-04-20| 953.29
#2022-04-21| 939.57
#2022-04-22| 937.55
#2022-04-25| 933.33
#2022-04-26| 939.98
#2022-04-27| 935.11
#2022-04-28| 937.63
#2022-04-29| 948.16
#2022-05-02| 939.98
#2022-05-03| 942.29
#2022-05-04| 941.82
#2022-05-05| 939.91
#2022-05-06| 973.80
#2022-05-09| 979.39
#2022-05-10| 991.17
#2022-05-11| 988.84
#2022-05-12|1012.56
#2022-05-13|1003.01
#2022-05-16| 998.89
#2022-05-17| 992.01
#2022-05-18|1005.24
#2022-05-19|1018.64
#2022-05-20| 999.00
#2022-05-23|1009.75
#2022-05-24|1017.38
#2022-05-25|1020.46
#2022-05-26|1023.18
#2022-05-27|1010.69
#2022-05-30|1003.49
#2022-05-31| 982.71
#2022-06-01| 980.44
#2022-06-02| 981.12
#2022-06-03| 976.85
#2022-06-06| 977.38
#2022-06-07| 979.84
#2022-06-08| 986.86
#2022-06-09| 975.32
#2022-06-10| 969.00
#2022-06-13| 978.14
#2022-06-14| 959.78
#2022-06-15| 939.02
#2022-06-16| 958.82
#2022-06-17| 943.05
#2022-06-20| 926.90
#2022-06-21| 925.66
#2022-06-22| 937.11
#2022-06-23| 956.47
#2022-06-24| 951.92
#2022-06-27| 971.60
#2022-06-28| 984.53
#2022-06-29| 989.65
#2022-06-30| 997.70
#2022-07-01| 971.18
#2022-07-04|1003.05
#2022-07-05| 996.42
#2022-07-06| 964.21
#2022-07-07| 971.03
#2022-07-08| 983.64
#2022-07-11| 979.89
#2022-07-12| 982.15
#2022-07-13| 989.55
#2022-07-14| 960.32
#2022-07-15| 971.55
#2022-07-18| 975.49
#2022-07-19| 962.82
#2022-07-20| 970.07
#2022-07-21| 965.31
#2022-07-22| 955.10
#2022-07-25| 955.51
#2022-07-26| 953.52
#2022-07-27| 940.05
#2022-07-28| 991.59
#2022-07-29| 993.25
#2022-08-01| 994.97
#2022-08-02| 979.01
#2022-08-03| 949.36
#2022-08-04| 946.14
#2022-08-05| 928.90
#2022-08-08| 944.70
#2022-08-09| 936.81
#2022-08-10| 971.63
#2022-08-11| 968.26
#2022-08-12| 964.06
#2022-08-15| 968.32
#2022-08-16| 960.78
#2022-08-17| 970.04
#2022-08-18| 973.75
#2022-08-19| 961.67
#2022-08-22| 968.28
#2022-08-23| 965.46
#2022-08-24| 976.10
#2022-08-25| 970.67
#2022-08-26| 967.54
#2022-08-29| 952.48
#2022-08-30| 961.58
#2022-08-31| 958.63
#2022-09-01| 935.62
#2022-09-02| 929.50
#2022-09-05| 926.81
#2022-09-06| 906.92
#2022-09-07| 891.41
#2022-09-08| 907.17
#2022-09-09| 930.14
#2022-09-12| 925.47
#2022-09-13| 914.15
#2022-09-14| 905.26
#2022-09-15| 894.05
#2022-09-16| 907.86
#2022-09-19| 905.67
#2022-09-20| 904.86
#2022-09-21| 887.33
#2022-09-22| 903.36
#2022-09-23| 895.86
#2022-09-26| 868.17
#2022-09-27| 868.91
#2022-09-28| 866.07
#2022-09-29| 872.75
#2022-09-30| 855.89
#2022-10-03| 836.65
#2022-10-04| 864.72
#2022-10-05| 862.15
#2022-10-06| 853.20
#2022-10-07| 839.95
#2022-10-10| 836.46
#2022-10-11| 836.00
#2022-10-12| 816.66
#2022-10-13| 802.71
#2022-10-14| 811.57
#2022-10-17| 807.35
#2022-10-18| 804.98
#2022-10-19| 820.20
#2022-10-20| 818.08
#2022-10-21| 807.10
#2022-10-24| 810.59
#2022-10-25| 819.20
#2022-10-26| 826.47
#2022-10-27| 833.15
#2022-10-28| 824.52
#2022-10-31| 827.89
#2022-11-01| 823.70
#2022-11-02| 823.62
#2022-11-03| 817.79
#2022-11-04| 812.92
#2022-11-07| 818.06
#2022-11-08| 828.61
#2022-11-09| 826.27
#2022-11-10| 857.03
#2022-11-11| 871.93
#2022-11-14| 850.05
#2022-11-15| 853.07
#2022-11-16| 851.77
#2022-11-17| 848.68
#2022-11-18| 862.44
#2022-11-21| 856.27
#2022-11-22| 878.17
#2022-11-23| 888.35
#2022-11-24| 911.45
#2022-11-25| 918.50
#2022-11-28| 916.55
#2022-11-29| 906.13
#2022-11-30| 888.43
#2022-12-01| 896.27
#2022-12-02| 894.87
#2022-12-05| 878.34
#2022-12-06| 880.84
#2022-12-07| 890.19
#2022-12-08| 883.87
#2022-12-09| 901.04
#2022-12-12| 898.13
#2022-12-13| 911.76
#2022-12-14| 917.76
#2022-12-15| 906.53
#2022-12-16| 903.30
#2022-12-19| 893.53
#2022-12-20| 935.65
#2022-12-21| 930.01
#2022-12-22| 934.10
#2022-12-23| 945.55
#2022-12-26| 933.77
#2022-12-27| 928.10
#2022-12-28| 934.04
#2022-12-29| 943.21
#2022-12-30| 952.39
#2023-01-02| 952.39
#2023-01-03| 961.06
#2023-01-04| 922.69
#2023-01-05| 911.34
#2023-01-06| 914.25
#2023-01-09| 917.72
#2023-01-10| 900.70
#2023-01-11| 902.56
#2023-01-12| 918.04
#2023-01-13| 938.58
#2023-01-16| 928.49
#2023-01-17| 928.11
#2023-01-18| 936.97
#2023-01-19| 929.34
#2023-01-20| 923.95
#2023-01-23| 918.25
#2023-01-24| 926.35
#2023-01-25| 939.06
#2023-01-26| 930.99
#2023-01-27| 942.28
#2023-01-30| 936.98
#2023-01-31| 974.14
#2023-02-01| 970.68
#2023-02-02| 976.64
#2023-02-03| 942.70
#2023-02-06| 933.48
#2023-02-07| 949.61
#2023-02-08| 953.72
#2023-02-09| 948.89
#2023-02-10| 949.16
#2023-02-13| 936.84
#2023-02-14| 946.01
#2023-02-15| 931.57
#2023-02-16| 938.66
#2023-02-17| 937.95
#2023-02-20| 954.02
#2023-02-21| 949.79
#2023-02-22| 936.04
#2023-02-23| 934.37
#2023-02-24| 924.11
#2023-02-27| 927.32
#2023-02-28| 921.28
#2023-03-01| 916.18
#2023-03-02| 899.19
#2023-03-03| 911.43
#2023-03-06| 922.36
#2023-03-07| 926.68
#2023-03-08| 929.81
#2023-03-09| 944.61
#2023-03-10| 951.51
#2023-03-13| 944.91
#2023-03-14| 920.56
#2023-03-15| 941.25
#2023-03-16| 937.49
#2023-03-17| 943.49
#2023-03-20| 933.92
#2023-03-21| 929.29
#2023-03-22| 928.87
#2023-03-23| 938.51
#2023-03-24| 945.75
#2023-03-27| 939.55
#2023-03-28| 945.60
#2023-03-29| 944.29
#2023-03-30| 953.22
#2023-03-31| 952.49
#2023-04-03| 965.88
#2023-04-04| 982.27
#2023-04-05| 973.49
#2023-04-06| 972.26
#2023-04-07| 958.21
#2023-04-10| 949.18
#2023-04-11| 956.81
#2023-04-12| 962.53
#2023-04-13| 968.32
#2023-04-14| 968.07
#2023-04-17| 959.37
#2023-04-18| 973.18
#2023-04-19| 964.23
#2023-04-20| 964.03
#2023-04-21| 979.94
#2023-04-24| 980.49
#2023-04-25| 981.75
#2023-04-26| 983.22
#2023-04-27| 978.42
#2023-04-28| 992.87
#2023-05-01| 995.85
#2023-05-02| 997.55
#2023-05-03|1007.44
#2023-05-04|1016.77
#2023-05-05|1009.23
#2023-05-08|1016.28
#2023-05-09|1032.86
#2023-05-10|1028.82
#2023-05-11|1021.47
#2023-05-12|1030.97
#2023-05-15|1042.56
#2023-05-16|1054.05
#2023-05-17|1044.90
#2023-05-18|1010.12
#2023-05-19|1007.56
#2023-05-22|1018.53
#2023-05-23|1020.27
#2023-05-24|1040.11
#2023-05-25|1035.09
#2023-05-26|1016.47
#2023-05-29|1017.77
#2023-05-30|1026.51
#2023-05-31|1017.73
#2023-06-01|1032.17
#2023-06-02|1037.38
#2023-06-05|1035.26
#2023-06-06|1045.64
#2023-06-07|1045.39
#2023-06-08|1065.32
#2023-06-09|1083.67
#2023-06-12|1085.78
#2023-06-13|1081.43
#2023-06-14|1082.16
#2023-06-15|1068.50
#2023-06-16|1063.34
#2023-06-19|1065.49
#2023-06-20|1057.48
#2023-06-21|1054.04
#2023-06-22|1063.09
#2023-06-23|1066.95
#2023-06-26|1050.99
#2023-06-27|1054.62
#2023-06-28|1066.95
#2023-06-29|1054.65
#2023-06-30|1052.54
#2023-07-03|1069.79
#2023-07-04|1057.04
#2023-07-05|1060.28
#2023-07-06|1053.95
#2023-07-07|1055.21
#2023-07-10|1052.52
#2023-07-11|1046.57
#2023-07-12|1058.50
#2023-07-13|1063.86
#2023-07-14|1043.58
#2023-07-17|1038.93
#2023-07-18|1049.63
#2023-07-19|1054.28
#2023-07-20|1049.50
#2023-07-21|1054.60
#2023-07-24|1072.19
#2023-07-25|1077.34
#2023-07-26|1089.81
#2023-07-27|1104.80
#2023-07-28|1094.32
#2023-07-31|1108.33
#2023-08-01|1131.13
#2023-08-02|1097.06
#2023-08-03|1093.81
#2023-08-04|1095.21
#2023-08-07|1080.67
#2023-08-08|1100.52
#2023-08-09|1097.28
#2023-08-10|1097.95
#2023-08-11|1095.33
#2023-08-14|1082.01
#2023-08-15|1089.68
#2023-08-16|1090.20
#2023-08-17|1083.10
#2023-08-18|1068.53
#2023-08-21|1075.91
#2023-08-22|1086.07
#2023-08-23|1110.23
#2023-08-24|1109.82
#2023-08-25|1098.82
#2023-08-28|1114.78
#2023-08-29|1135.04
#2023-08-30|1135.22
#2023-08-31|1141.44
#2023-09-01|1144.30
#2023-09-04|1147.94
#2023-09-05|1139.33
#2023-09-06|1136.79
#2023-09-07|1144.21
#2023-09-08|1139.74
#2023-09-11|1158.86
#2023-09-12|1162.27
#2023-09-13|1164.72
#2023-09-14|1186.37
#2023-09-15|1217.27
#2023-09-18|1218.76
#2023-09-19|1219.56
#2023-09-20|1189.69
#2023-09-21|1205.78
#2023-09-22|1178.60
#2023-09-25|1166.32
#2023-09-26|1171.03
#2023-09-27|1152.12
#2023-09-28|1153.93
#2023-09-29|1122.68
#2023-10-02|1106.14
#2023-10-03|1081.43
#2023-10-04|1038.60
#2023-10-05|1069.54
#2023-10-06|1078.17
#2023-10-09|1084.23
#2023-10-10|1112.90
#2023-10-11|1112.84
#2023-10-12|1111.06
#2023-10-13|1101.89
#2023-10-16|1086.81
#2023-10-17|1093.27
#2023-10-18|1094.02
#2023-10-19|1084.84
#2023-10-20|1082.14
#2023-10-23|1079.85
#2023-10-24|1075.18
#2023-10-25|1082.44
#2023-10-26|1084.12
#2023-10-27|1084.46
#2023-10-30|1106.83
#2023-10-31|1089.62
#2023-11-01|1121.34
#2023-11-02|1141.48
#2023-11-03|1150.04
#2023-11-06|1167.56
#2023-11-07|1114.68
#2023-11-08|1064.45
#2023-11-09|1081.20
#2023-11-10|1090.30
#2023-11-13|1099.71
#2023-11-14|1108.88
#2023-11-15|1100.11
#2023-11-16|1099.21
#2023-11-17|1125.23
#2023-11-20|1121.34
#2023-11-21|1115.96
#2023-11-22|1109.08
#2023-11-23|1110.42
#2023-11-24|1110.52
#2023-11-27|1107.58
#2023-11-28|1115.86
#2023-11-29|1122.90
#2023-11-30|1125.05
#2023-12-01|1135.33
#2023-12-04|1131.90
#2023-12-05|1132.15
#2023-12-06|1162.73
#2023-12-07|1206.33
#2023-12-08|1198.49
#2023-12-11|1234.24
#2023-12-12|1221.72
#2023-12-13|1224.86
#2023-12-14|1222.49
#2023-12-15|1205.08
#2023-12-18|1179.74
#2023-12-19|1175.07
#2023-12-20|1148.81
#2023-12-21|1152.46
#2023-12-22|1158.95
#2023-12-25|1153.65
#2023-12-26|1152.34
#2023-12-27|1173.21
#2023-12-28|1182.52
#2023-12-29|1191.70
#2024-01-01|1191.70
#2024-01-02|1183.68
#2024-01-03|1169.92
#2024-01-04|1193.62
#2024-01-05|1210.08
#2024-01-08|1212.09
#2024-01-09|1217.52
#2024-01-10|1215.68
#2024-01-11|1220.91
#2024-01-12|1222.72
#2024-01-15|1242.81
#2024-01-16|1227.99
#2024-01-17|1193.85
#2024-01-18|1184.03
#2024-01-19|1171.33
#2024-01-22|1193.38
#2024-01-23|1173.26
#2024-01-24|1178.46
#2024-01-25|1181.16
#2024-01-26|1158.07
#2024-01-29|1181.65
#2024-01-30|1177.37
#2024-01-31|1211.07
#2024-02-01|1200.75
#2024-02-02|1194.79
#2024-02-05|1199.94
#2024-02-06|1177.75
#2024-02-07|1183.59
#2024-02-08|1148.14
#2024-02-09|1135.38
#2024-02-12|1134.39
#2024-02-13|1150.47
#2024-02-14|1127.18
#2024-02-15|1132.44
#2024-02-16|1146.84
#2024-02-19|1164.13
#2024-02-20|1168.49
#2024-02-21|1159.08
#2024-02-22|1164.68
#2024-02-23|1164.45
#2024-02-26|1163.56
#2024-02-27|1160.21
#2024-02-28|1189.14
#2024-02-29|1172.18
#2024-03-01|1178.36
#2024-03-04|1163.22
#2024-03-05|1170.08
#2024-03-06|1193.32
#2024-03-07|1227.34
#2024-03-08|1253.17
#2024-03-11|1229.41
#2024-03-12|1214.26
#2024-03-13|1220.10
#2024-03-14|1262.01
#2024-03-15|1281.21
#2024-03-18|1265.07
#2024-03-19|1261.64
#2024-03-20|1253.82
#2024-03-21|1268.45
#2024-03-22|1284.89
#2024-03-25|1271.79
#2024-03-26|1275.41
#2024-03-27|1270.09
#2024-03-28|1281.07
#2024-03-29|1302.27
#2024-04-01|1264.18
#2024-04-02|1261.07
#2024-04-03|1282.05
#2024-04-04|1324.68
#2024-04-05|1306.47
#2024-04-08|1312.23
#2024-04-09|1326.20
#2024-04-10|1347.63
#2024-04-11|1372.30
#2024-04-12|1370.87
#2024-04-15|1396.21
#2024-04-16|1358.07
#2024-04-17|1312.79
#2024-04-18|1326.29
#2024-04-19|1310.92
#2024-04-22|1355.48
#2024-04-23|1352.31
#2024-04-24|1344.52
#2024-04-25|1298.61
#2024-04-26|1279.98
#2024-04-29|1284.80
#2024-04-30|1302.92
#2024-05-01|1303.07
#2024-05-02|1354.05
#2024-05-03|1364.46
#2024-05-06|1355.02
#2024-05-07|1348.58
#2024-05-08|1328.62
#2024-05-09|1319.28
#2024-05-10|1328.39
#2024-05-13|1312.23
#2024-05-14|1303.13
#2024-05-15|1293.34
#2024-05-16|1301.95
#2024-05-17|1321.06
#2024-05-20|1345.23
#2024-05-21|1360.31
#2024-05-22|1325.84
#2024-05-23|1331.42
#2024-05-24|1334.65
#2024-05-27|1368.84
#2024-05-28|1413.44
#2024-05-29|1374.60
#2024-05-30|1366.20
#2024-05-31|1405.74
#2024-06-03|1403.15
#2024-06-04|1389.89
#2024-06-05|1376.83
#2024-06-06|1396.08
#2024-06-07|1372.17
#2024-06-10|1382.72
#2024-06-11|1370.48
#2024-06-12|1381.36
#2024-06-13|1333.55
#2024-06-14|1350.57
#2024-06-17|1330.09
#2024-06-18|1317.92
#2024-06-19|1320.79
#2024-06-20|1307.92
#2024-06-21|1296.49
#2024-06-24|1293.68
#2024-06-25|1308.23
#2024-06-26|1304.09
#2024-06-27|1303.20
#2024-06-28|1295.02
#2024-07-01|1281.77
#2024-07-02|1288.79
#2024-07-03|1295.41
#2024-07-04|1293.25
#2024-07-05|1270.75
#2024-07-08|1255.79
#2024-07-09|1254.48
#2024-07-10|1253.62
#2024-07-11|1290.88
#2024-07-12|1298.42
#2024-07-15|1297.15
#2024-07-16|1290.54
#2024-07-17|1312.85
#2024-07-18|1334.72
#2024-07-19|1306.99
#2024-07-22|1308.20
#2024-07-23|1303.19
#2024-07-24|1285.69
#2024-07-25|1269.99
#2024-07-26|1254.08
#2024-07-29|1285.81
#2024-07-30|1273.37
#2024-07-31|1328.82
#2024-08-01|1285.92
#2024-08-02|1278.68
#2024-08-05|1188.94
#2024-08-06|1285.51
#2024-08-07|1290.44
#2024-08-08|1286.29
#2024-08-09|1263.63
#2024-08-12|1252.52
#2024-08-13|1278.61
#2024-08-14|1296.66
#2024-08-15|1283.81
#2024-08-16|1320.32
#2024-08-19|1317.77
#2024-08-20|1348.51
#2024-08-21|1336.49
#2024-08-22|1341.47
#2024-08-23|1361.64
#2024-08-26|1359.66
#2024-08-27|1364.89
#2024-08-28|1360.71
#2024-08-29|1360.03
#2024-08-30|1373.93
#2024-09-02|1364.64
#2024-09-03|1391.95
#2024-09-04|1358.13
#2024-09-05|1355.28
#2024-09-06|1383.55
#2024-09-09|1369.48
#2024-09-10|1360.88
#2024-09-11|1334.71
#2024-09-12|1344.03
#2024-09-13|1345.24
#2024-09-16|1347.29
#2024-09-17|1325.63
#2024-09-18|1340.38
#2024-09-19|1336.07
#2024-09-20|1310.90
#2024-09-23|1317.19
#2024-09-24|1341.54
#2024-09-25|1335.36
#2024-09-26|1370.31
#2024-09-27|1393.55
#2024-09-30|1328.35
#2024-10-01|1330.69
#2024-10-02|1298.76
#2024-10-03|1309.55
#2024-10-04|1319.59
#2024-10-07|1335.44
#2024-10-08|1338.72
#2024-10-09|1317.52
#2024-10-10|1318.75
#2024-10-11|1302.54
#2024-10-14|1297.41
#2024-10-15|1294.11
#2024-10-16|1291.44
#2024-10-17|1325.93
#2024-10-18|1311.73
#2024-10-21|1276.93
#2024-10-22|1266.92
#2024-10-23|1247.98
#2024-10-24|1239.86
#2024-10-25|1229.02
#2024-10-28|1232.03
#2024-10-29|1245.26
#2024-10-30|1296.14
#2024-10-31|1298.70
#2024-11-01|1268.74
#2024-11-04|1276.75
#2024-11-05|1267.08
#2024-11-06|1243.88
#2024-11-07|1286.26
#2024-11-08|1280.56
#2024-11-11|1258.32
#2024-11-12|1259.50
#2024-11-13|1240.43
#2024-11-14|1165.84
#2024-11-15|1193.71
#2024-11-18|1196.22
#2024-11-19|1192.78
#2024-11-20|1179.30
#2024-11-21|1182.51
#2024-11-22|1175.06
#2024-11-25|1185.77
#2024-11-26|1170.92
#2024-11-27|1191.06
#2024-11-28|1198.50
#2024-11-29|1216.36
#2024-12-02|1236.67
#2024-12-03|1237.59
#2024-12-04|1207.73
#2024-12-05|1193.15
#2024-12-06|1198.10
#2024-12-09|1184.97
#2024-12-10|1167.27
#2024-12-11|1158.15
#2024-12-12|1175.54
#2024-12-13|1157.07
#2024-12-16|1142.98
#2024-12-17|1133.52
#2024-12-18|1137.80
#2024-12-19|1088.53
#2024-12-20|1087.34
#2024-12-23|1107.03
#2024-12-24|1123.92
#2024-12-25|1117.33
#2024-12-26|1120.76
#2024-12-27|1143.37
#2024-12-30|1142.48
#2024-12-31|1142.77
#2025-01-01|1142.77
#2025-01-02|1142.81
#2025-01-03|1141.03
#2025-01-06|1136.41
#2025-01-07|1124.51
#2025-01-08|1112.77
#2025-01-09|1100.48
#2025-01-10|1094.39
#2025-01-13|1094.77
#2025-01-14|1070.70
#2025-01-15|1083.72
#2025-01-16|1088.13
#2025-01-17|1087.70
#2025-01-20|1100.03
#2025-01-21|1096.45
#2025-01-22|1091.70
#2025-01-23|1083.84
#2025-01-24|1087.61
#2025-01-27|1103.81
#2025-01-28|1081.34
#2025-01-29|1090.67
#2025-01-30|1105.02
#2025-01-31|1107.98
#2025-02-03|1095.29
#2025-02-04|1090.24
#2025-02-05|1113.69
#2025-02-06|1124.75
#2025-02-07|1119.30
#2025-02-10|1122.22
#2025-02-11|1115.59
#2025-02-12|1091.61
#2025-02-13|1110.23
#2025-02-14|1119.65
#2025-02-17|1129.96
#2025-02-18|1140.88
#2025-02-19|1135.76
#2025-02-20|1152.14
#2025-02-21|1152.94
#2025-02-24|1154.94
#2025-02-25|1165.12
#2025-02-26|1164.64
#2025-02-27|1160.82
#2025-02-28|1157.41
#2025-03-03|1178.28
#2025-03-04|1181.65
#2025-03-05|1183.24
#2025-03-06|1186.67
#2025-03-07|1194.99
#2025-03-10|1196.35
#2025-03-11|1186.56
#2025-03-12|1201.17
#2025-03-13|1210.66
#2025-03-14|1215.04
#2025-03-17|1235.72
#2025-03-18|1228.71
#2025-03-19|1246.47
#2025-03-20|1256.27
#2025-03-21|1252.69
#2025-03-24|1229.51
#2025-03-25|1228.93
#2025-03-26|1214.28
#2025-03-27|1220.18
#2025-03-28|1214.37
#2025-03-31|1191.79
#2025-04-01|1204.80
#2025-04-02|1170.26
#2025-04-03|1159.44
#2025-04-04|1187.71
#2025-04-07|1099.07
#2025-04-08|1140.75
#2025-04-09|1142.47
#2025-04-10|1199.99
#2025-04-11|1196.09
#2025-04-14|1210.21
#2025-04-15|1199.48
#2025-04-16|1196.91
#2025-04-17|1204.90
#2025-04-18|1222.95
#2025-04-21|1229.31
#2025-04-22|1254.59
#2025-04-23|1256.99
#2025-04-24|1244.32
#2025-04-25|1248.47
#2025-04-28|1265.38
#2025-04-29|1269.69
#2025-04-30|1271.79
#2025-05-01|1237.49
#2025-05-02|1251.46
#2025-05-05|1253.47
#2025-05-06|1261.63
#2025-05-07|1256.66
#2025-05-08|1239.37
#2025-05-09|1246.10
#2025-05-12|1229.38
#2025-05-13|1213.75
#2025-05-14|1224.00
#2025-05-15|1224.40
#2025-05-16|1218.62
#2025-05-19|1231.56
#2025-05-20|1213.97
#2025-05-21|1230.10
#2025-05-22|1222.72
#2025-05-23|1230.37
#2025-05-26|1238.97
#2025-05-27|1224.80
#2025-05-28|1215.43
#2025-05-29|1221.11
#2025-05-30|1231.75
#2025-06-02|1238.55
#2025-06-03|1212.65
#2025-06-04|1219.27
#2025-06-05|1210.10
#2025-06-06|1201.96
#2025-06-09|1207.83
#2025-06-10|1202.00
#2025-06-11|1194.51
#2025-06-12|1204.48
#2025-06-13|1213.34
#2025-06-16|1225.61
#2025-06-17|1225.27
#2025-06-18|1248.43
#2025-06-19|1245.41
#2025-06-20|1229.90
#2025-06-23|1208.11
#2025-06-24|1221.74
#2025-06-25|1199.83
#2025-06-26|1233.58
#2025-06-27|1236.20
#2025-06-30|1263.52
#2025-07-01|1294.98
#2025-07-02|1295.49
#2025-07-03|1288.16
#2025-07-04|1307.63
#2025-07-07|1286.93
#2025-07-08|1277.78
#2025-07-09|1279.56
#2025-07-10|1258.66
#2025-07-11|1240.45
#2025-07-14|1256.72
#2025-07-15|1251.53
#2025-07-16|1252.13
#2025-07-17|1251.06
#2025-07-18|1252.99
#2025-07-21|1262.17
#2025-07-22|1284.04
#2025-07-23|1310.47
#2025-07-24|1321.71
#2025-07-25|1316.38
#2025-07-28|1305.37
#2025-07-29|1297.21
#2025-07-30|1300.57
#2025-07-31|1287.16
#2025-08-01|1343.98
#2025-08-04|1341.64
#2025-08-05|1362.85
#2025-08-06|1382.66
#2025-08-07|1411.20
#2025-08-08|1418.91
#2025-08-11|1416.70
#2025-08-12|1426.80
#2025-08-13|1447.66
#2025-08-14|1449.93
#2025-08-15|1487.27
#2025-08-18|1458.09
#2025-08-19|1472.64
#2025-08-20|1482.58
#2025-08-21|1472.33
#2025-08-22|1505.25
#2025-08-25|1475.08
#2025-08-26|1446.73
#2025-08-27|1469.41
#2025-08-28|1486.68
#2025-08-29|1474.17
#2025-09-01|1486.70
#2025-09-02|1497.85
#2025-09-03|1467.81
#2025-09-04|1472.60
#2025-09-05|1487.10
#2025-09-08|1494.09
#2025-09-09|1493.85
#2025-09-10|1513.75
#2025-09-11|1531.37
#2025-09-12|1519.64
#2025-09-15|1522.22
#2025-09-16|1536.16
#2025-09-17|1495.60
#2025-09-18|1449.59
#2025-09-19|1451.16
#2025-09-22|1451.84
#2025-09-23|1452.82
#2025-09-24|1440.10
#2025-09-25|1449.52
#2025-09-26|1456.80
#2025-09-29|1458.30
#2025-09-30|1456.33
#2025-10-01|1457.35
#2025-10-02|1419.49
#2025-10-03|1445.06
#2025-10-06|1448.22
#2025-10-07|1451.53
#2025-10-08|1446.28
#2025-10-09|1457.05
#2025-10-10|1424.93
#2025-10-13|1425.45
#2025-10-14|1420.52
#2025-10-15|1451.31
#2025-10-16|1482.79
#2025-10-17|1459.68
#2025-10-20|1471.84
#2025-10-21|1453.58
#2025-10-22|1457.58
#2025-10-23|1458.06
#2025-10-24|1446.78
#2025-10-27|1449.66
#2025-10-28|1441.71
#2025-10-29|1427.41
#2025-10-30|1435.21
#2025-10-31|1480.27
#2025-11-03|1479.60
#2025-11-04|1484.79
#2025-11-05|1487.89
#2025-11-06|1522.48
#2025-11-07|1519.93
#2025-11-10|1529.82
#2025-11-11|1556.87
#2025-11-12|1547.84
#2025-11-13|1595.61
#2025-11-14|1575.91
#2025-11-17|1587.29
#2025-11-18|1551.91
#2025-11-19|1546.16
#2025-11-20|1545.60
#2025-11-21|1558.16
#2025-11-24|1555.77
#2025-11-25|1578.18
#2025-11-26|1624.87
#2025-11-27|1619.55
#2025-11-28|1623.78
#2025-12-01|1586.49
#2025-12-02|1556.96
#2025-12-03|1541.67
#2025-12-04|1545.77
#2025-12-05|1514.05
#2025-12-08|1520.10
#2025-12-09|1515.40
#2025-12-10|1544.38
#2025-12-11|1527.98
#2025-12-12|1542.70
#2025-12-15|1567.01
#2025-12-16|1543.71
#2025-12-17|1535.12
#2025-12-18|1553.88
#2025-12-19|1541.71
#2025-12-22|1533.90
#2025-12-23|1548.89
#2025-12-24|1554.66
#2025-12-25|1560.99
#2025-12-26|1550.37
#2025-12-29|1558.96
#2025-12-30|1554.33
#2025-12-31|1550.27
#2026-01-01|1550.27
#2026-01-02|1551.85
#2026-01-05|1577.01
#2026-01-06|1573.57
#2026-01-07|1540.31
#2026-01-08|1558.20
#2026-01-09|1547.89
#2026-01-12|1547.10
#2026-01-13|1565.75
#2026-01-14|1587.88
#2026-01-15|1580.99
#2026-01-16|1578.47
#2026-01-19|1592.75
#2026-01-20|1579.72
#2026-01-21|1587.50
#2026-01-22|1601.11
#2026-01-23|1599.67
#2026-01-26|1619.40
#2026-01-27|1599.74
#2026-01-28|1585.17
#2026-01-29|1602.43
#2026-01-30|1603.03
#2026-02-02|1578.70
#2026-02-03|1614.40
#2026-02-04|1622.38
#2026-02-05|1635.81
#2026-02-06|1669.52
#2026-02-09|1709.51
#2026-02-10|1741.92
#2026-02-11|1748.44
#2026-02-12|1811.82
#2026-02-13|1797.23
#2026-02-16|1785.64
#2026-02-17|1787.21
#2026-02-18|1803.59
#2026-02-19|1801.83
#2026-02-20|1771.15
#2026-02-23|1776.20
#2026-02-24|1774.52
#2026-02-25|1758.20
#2026-02-26|1769.90
#2026-02-27|1803.49
#2026-03-02|1751.99
#2026-03-03|1733.24
#2026-03-04|1692.67
#2026-03-05|1711.23
#2026-03-06|1702.27
#2026-03-09|1620.86
#2026-03-10|1644.10
#2026-03-11|1674.10
#2026-03-12|1671.44
#2026-03-13|1664.45
#2026-03-16|1645.94
#2026-03-17|1667.63
#2026-03-18|1744.33
#2026-03-19|1688.70
#2026-03-20|1677.09
#2026-03-23|1624.14
#2026-03-24|1654.58
#2026-03-25|1692.65
#2026-03-26|1689.22
#2026-03-27|1712.74
#2026-03-30|1724.35
#2026-03-31|1704.12
#2026-04-01|1772.96
#2026-04-02|1731.47