Table Data - NASDAQ Japan Utilities Total Return Index
| Title | NASDAQ Japan Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQJP65T |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:50 PM CDT |
| Notes | For more information about this series, see: NQJP65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1094.13 |
| 2001-04-02 | 1067.56 |
| 2001-04-03 | 1091.39 |
| 2001-04-04 | 1105.74 |
| 2001-04-05 | 1120.80 |
| 2001-04-06 | 1120.66 |
| 2001-04-09 | 1106.69 |
| 2001-04-10 | 1121.71 |
| 2001-04-11 | 1126.42 |
| 2001-04-12 | 1135.20 |
| 2001-04-13 | . |
| 2001-04-16 | 1110.18 |
| 2001-04-17 | 1128.15 |
| 2001-04-18 | 1142.73 |
| 2001-04-19 | 1134.02 |
| 2001-04-20 | 1138.25 |
| 2001-04-23 | 1165.82 |
| 2001-04-24 | 1170.91 |
| 2001-04-25 | 1174.47 |
| 2001-04-26 | 1196.26 |
| 2001-04-27 | 1194.48 |
| 2001-04-30 | 1196.90 |
| 2001-05-01 | 1218.49 |
| 2001-05-02 | 1221.18 |
| 2001-05-03 | 1230.76 |
| 2001-05-04 | 1230.97 |
| 2001-05-07 | 1243.47 |
| 2001-05-08 | 1236.31 |
| 2001-05-09 | 1233.00 |
| 2001-05-10 | 1223.50 |
| 2001-05-11 | 1213.42 |
| 2001-05-14 | 1206.71 |
| 2001-05-15 | 1206.04 |
| 2001-05-16 | 1197.41 |
| 2001-05-17 | 1217.62 |
| 2001-05-18 | 1207.48 |
| 2001-05-21 | 1226.11 |
| 2001-05-22 | 1211.01 |
| 2001-05-23 | 1236.33 |
| 2001-05-24 | 1248.20 |
| 2001-05-25 | 1238.45 |
| 2001-05-28 | . |
| 2001-05-29 | 1251.72 |
| 2001-05-30 | 1247.18 |
| 2001-05-31 | 1284.75 |
| 2001-06-01 | 1280.22 |
| 2001-06-04 | 1280.82 |
| 2001-06-05 | 1284.28 |
| 2001-06-06 | 1281.27 |
| 2001-06-07 | 1297.73 |
| 2001-06-08 | 1281.09 |
| 2001-06-11 | 1273.01 |
| 2001-06-12 | 1275.03 |
| 2001-06-13 | 1276.59 |
| 2001-06-14 | 1295.33 |
| 2001-06-15 | 1310.39 |
| 2001-06-18 | 1311.68 |
| 2001-06-19 | 1322.27 |
| 2001-06-20 | 1301.12 |
| 2001-06-21 | 1303.43 |
| 2001-06-22 | 1318.08 |
| 2001-06-25 | 1332.82 |
| 2001-06-26 | 1343.42 |
| 2001-06-27 | 1328.09 |
| 2001-06-28 | 1309.96 |
| 2001-06-29 | 1317.78 |
| 2001-07-02 | 1317.40 |
| 2001-07-03 | 1322.86 |
| 2001-07-04 | . |
| 2001-07-05 | 1341.91 |
| 2001-07-06 | 1343.33 |
| 2001-07-09 | 1329.14 |
| 2001-07-10 | 1317.46 |
| 2001-07-11 | 1312.35 |
| 2001-07-12 | 1321.50 |
| 2001-07-13 | 1294.96 |
| 2001-07-16 | 1283.92 |
| 2001-07-17 | 1278.04 |
| 2001-07-18 | 1251.70 |
| 2001-07-19 | 1252.10 |
| 2001-07-20 | 1256.12 |
| 2001-07-23 | 1233.96 |
| 2001-07-24 | 1251.63 |
| 2001-07-25 | 1250.08 |
| 2001-07-26 | 1241.51 |
| 2001-07-27 | 1266.33 |
| 2001-07-30 | 1269.00 |
| 2001-07-31 | 1274.29 |
| 2001-08-01 | 1270.69 |
| 2001-08-02 | 1278.65 |
| 2001-08-03 | 1254.85 |
| 2001-08-06 | 1262.86 |
| 2001-08-07 | 1293.41 |
| 2001-08-08 | 1312.07 |
| 2001-08-09 | 1291.49 |
| 2001-08-10 | 1305.21 |
| 2001-08-13 | 1301.03 |
| 2001-08-14 | 1325.94 |
| 2001-08-15 | 1355.03 |
| 2001-08-16 | 1364.22 |
| 2001-08-17 | 1367.30 |
| 2001-08-20 | 1376.12 |
| 2001-08-21 | 1390.14 |
| 2001-08-22 | 1396.78 |
| 2001-08-23 | 1387.88 |
| 2001-08-24 | 1387.35 |
| 2001-08-27 | 1364.67 |
| 2001-08-28 | 1346.21 |
| 2001-08-29 | 1338.28 |
| 2001-08-30 | 1312.98 |
| 2001-08-31 | 1337.64 |
| 2001-09-03 | . |
| 2001-09-04 | 1354.26 |
| 2001-09-05 | 1333.37 |
| 2001-09-06 | 1355.26 |
| 2001-09-07 | 1351.17 |
| 2001-09-10 | 1333.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1345.33 |
| 2001-09-18 | 1378.98 |
| 2001-09-19 | 1416.53 |
| 2001-09-20 | 1437.52 |
| 2001-09-21 | 1419.32 |
| 2001-09-24 | 1408.81 |
| 2001-09-25 | 1405.96 |
| 2001-09-26 | 1351.49 |
| 2001-09-27 | 1313.23 |
| 2001-09-28 | 1353.24 |
| 2001-10-01 | 1359.31 |
| 2001-10-02 | 1373.95 |
| 2001-10-03 | 1373.40 |
| 2001-10-04 | 1375.01 |
| 2001-10-05 | 1369.87 |
| 2001-10-08 | 1374.61 |
| 2001-10-09 | 1382.79 |
| 2001-10-10 | 1368.61 |
| 2001-10-11 | 1373.97 |
| 2001-10-12 | 1359.57 |
| 2001-10-15 | 1346.77 |
| 2001-10-16 | 1363.54 |
| 2001-10-17 | 1350.02 |
| 2001-10-18 | 1324.21 |
| 2001-10-19 | 1325.05 |
| 2001-10-22 | 1325.09 |
| 2001-10-23 | 1323.00 |
| 2001-10-24 | 1320.89 |
| 2001-10-25 | 1336.28 |
| 2001-10-26 | 1327.01 |
| 2001-10-29 | 1323.68 |
| 2001-10-30 | 1334.81 |
| 2001-10-31 | 1331.89 |
| 2001-11-01 | 1329.34 |
| 2001-11-02 | 1313.59 |
| 2001-11-05 | 1310.34 |
| 2001-11-06 | 1307.37 |
| 2001-11-07 | 1292.16 |
| 2001-11-08 | 1306.09 |
| 2001-11-09 | 1295.97 |
| 2001-11-12 | 1298.22 |
| 2001-11-13 | 1293.72 |
| 2001-11-14 | 1274.75 |
| 2001-11-15 | 1257.84 |
| 2001-11-16 | 1191.82 |
| 2001-11-19 | 1156.40 |
| 2001-11-20 | 1184.14 |
| 2001-11-21 | 1194.38 |
| 2001-11-22 | . |
| 2001-11-23 | 1177.56 |
| 2001-11-26 | 1178.62 |
| 2001-11-27 | 1172.49 |
| 2001-11-28 | 1178.02 |
| 2001-11-29 | 1172.35 |
| 2001-11-30 | 1201.99 |
| 2001-12-03 | 1174.16 |
| 2001-12-04 | 1173.75 |
| 2001-12-05 | 1165.96 |
| 2001-12-06 | 1142.27 |
| 2001-12-07 | 1128.64 |
| 2001-12-10 | 1126.68 |
| 2001-12-11 | 1147.52 |
| 2001-12-12 | 1161.99 |
| 2001-12-13 | 1150.27 |
| 2001-12-14 | 1143.63 |
| 2001-12-17 | 1131.91 |
| 2001-12-18 | 1126.27 |
| 2001-12-19 | 1118.73 |
| 2001-12-20 | 1132.74 |
| 2001-12-21 | 1111.77 |
| 2001-12-24 | 1108.31 |
| 2001-12-25 | . |
| 2001-12-26 | 1103.03 |
| 2001-12-27 | 1113.76 |
| 2001-12-28 | 1126.79 |
| 2001-12-31 | 1128.00 |
| 2002-01-01 | . |
| 2002-01-02 | 1118.95 |
| 2002-01-03 | 1122.56 |
| 2002-01-04 | 1121.57 |
| 2002-01-07 | 1097.08 |
| 2002-01-08 | 1069.67 |
| 2002-01-09 | 1055.24 |
| 2002-01-10 | 1044.92 |
| 2002-01-11 | 1043.32 |
| 2002-01-14 | 1046.33 |
| 2002-01-15 | 1057.64 |
| 2002-01-16 | 1067.34 |
| 2002-01-17 | 1072.13 |
| 2002-01-18 | 1084.07 |
| 2002-01-21 | . |
| 2002-01-22 | 1051.98 |
| 2002-01-23 | 1038.89 |
| 2002-01-24 | 1041.07 |
| 2002-01-25 | 1037.21 |
| 2002-01-28 | 1043.60 |
| 2002-01-29 | 1033.76 |
| 2002-01-30 | 1041.02 |
| 2002-01-31 | 1045.03 |
| 2002-02-01 | 1038.57 |
| 2002-02-04 | 1045.87 |
| 2002-02-05 | 1026.03 |
| 2002-02-06 | 1030.13 |
| 2002-02-07 | 1025.01 |
| 2002-02-08 | 1021.48 |
| 2002-02-11 | 1030.58 |
| 2002-02-12 | 1046.40 |
| 2002-02-13 | 1056.29 |
| 2002-02-14 | 1063.40 |
| 2002-02-15 | 1057.17 |
| 2002-02-18 | . |
| 2002-02-19 | 1037.55 |
| 2002-02-20 | 1047.71 |
| 2002-02-21 | 1057.37 |
| 2002-02-22 | 1059.49 |
| 2002-02-25 | 1057.11 |
| 2002-02-26 | 1054.70 |
| 2002-02-27 | 1066.05 |
| 2002-02-28 | 1060.07 |
| 2002-03-01 | 1084.90 |
| 2002-03-04 | 1088.17 |
| 2002-03-05 | 1078.80 |
| 2002-03-06 | 1086.97 |
| 2002-03-07 | 1112.23 |
| 2002-03-08 | 1101.03 |
| 2002-03-11 | 1100.69 |
| 2002-03-12 | 1089.75 |
| 2002-03-13 | 1085.21 |
| 2002-03-14 | 1089.65 |
| 2002-03-15 | 1086.39 |
| 2002-03-18 | 1067.85 |
| 2002-03-19 | 1073.27 |
| 2002-03-20 | 1072.67 |
| 2002-03-21 | 1068.24 |
| 2002-03-22 | 1055.01 |
| 2002-03-25 | 1063.54 |
| 2002-03-26 | 1058.55 |
| 2002-03-27 | 1052.05 |
| 2002-03-28 | 1047.52 |
| 2002-03-29 | . |
| 2002-04-01 | 1020.89 |
| 2002-04-02 | 1022.19 |
| 2002-04-03 | 1028.12 |
| 2002-04-04 | 1026.41 |
| 2002-04-05 | 1029.31 |
| 2002-04-08 | 1027.38 |
| 2002-04-09 | 1027.75 |
| 2002-04-10 | 1048.45 |
| 2002-04-11 | 1032.93 |
| 2002-04-12 | 1030.15 |
| 2002-04-15 | 1026.76 |
| 2002-04-16 | 1021.74 |
| 2002-04-17 | 1018.41 |
| 2002-04-18 | 1026.01 |
| 2002-04-19 | 1033.06 |
| 2002-04-22 | 1036.19 |
| 2002-04-23 | 1029.35 |
| 2002-04-24 | 1022.83 |
| 2002-04-25 | 1028.35 |
| 2002-04-26 | 1013.04 |
| 2002-04-29 | 1011.19 |
| 2002-04-30 | 1009.09 |
| 2002-05-01 | 1005.72 |
| 2002-05-02 | 1006.57 |
| 2002-05-03 | 1014.38 |
| 2002-05-06 | 1011.20 |
| 2002-05-07 | 1030.31 |
| 2002-05-08 | 1059.94 |
| 2002-05-09 | 1054.06 |
| 2002-05-10 | 1058.38 |
| 2002-05-13 | 1071.38 |
| 2002-05-14 | 1053.06 |
| 2002-05-15 | 1056.75 |
| 2002-05-16 | 1063.48 |
| 2002-05-17 | 1070.87 |
| 2002-05-20 | 1081.29 |
| 2002-05-21 | 1093.97 |
| 2002-05-22 | 1113.82 |
| 2002-05-23 | 1119.72 |
| 2002-05-24 | 1119.06 |
| 2002-05-27 | . |
| 2002-05-28 | 1121.25 |
| 2002-05-29 | 1126.69 |
| 2002-05-30 | 1126.35 |
| 2002-05-31 | 1118.02 |
| 2002-06-03 | 1113.41 |
| 2002-06-04 | 1110.86 |
| 2002-06-05 | 1092.84 |
| 2002-06-06 | 1089.39 |
| 2002-06-07 | 1088.87 |
| 2002-06-10 | 1087.13 |
| 2002-06-11 | 1086.51 |
| 2002-06-12 | 1088.21 |
| 2002-06-13 | 1079.52 |
| 2002-06-14 | 1082.35 |
| 2002-06-17 | 1065.69 |
| 2002-06-18 | 1066.58 |
| 2002-06-19 | 1066.50 |
| 2002-06-20 | 1082.45 |
| 2002-06-21 | 1102.76 |
| 2002-06-24 | 1114.15 |
| 2002-06-25 | 1111.46 |
| 2002-06-26 | 1136.82 |
| 2002-06-27 | 1129.80 |
| 2002-06-28 | 1141.39 |
| 2002-07-01 | 1143.28 |
| 2002-07-02 | 1151.42 |
| 2002-07-03 | 1164.89 |
| 2002-07-04 | . |
| 2002-07-05 | 1155.85 |
| 2002-07-08 | 1161.41 |
| 2002-07-09 | 1182.48 |
| 2002-07-10 | 1179.57 |
| 2002-07-11 | 1181.58 |
| 2002-07-12 | 1173.38 |
| 2002-07-15 | 1174.06 |
| 2002-07-16 | 1167.83 |
| 2002-07-17 | 1175.43 |
| 2002-07-18 | 1191.86 |
| 2002-07-19 | 1187.71 |
| 2002-07-22 | 1190.90 |
| 2002-07-23 | 1173.55 |
| 2002-07-24 | 1180.53 |
| 2002-07-25 | 1174.70 |
| 2002-07-26 | 1152.37 |
| 2002-07-29 | 1133.34 |
| 2002-07-30 | 1117.65 |
| 2002-07-31 | 1127.61 |
| 2002-08-01 | 1143.83 |
| 2002-08-02 | 1156.79 |
| 2002-08-05 | 1171.97 |
| 2002-08-06 | 1156.09 |
| 2002-08-07 | 1156.60 |
| 2002-08-08 | 1156.20 |
| 2002-08-09 | 1162.13 |
| 2002-08-12 | 1176.56 |
| 2002-08-13 | 1182.00 |
| 2002-08-14 | 1219.31 |
| 2002-08-15 | 1216.39 |
| 2002-08-16 | 1211.40 |
| 2002-08-19 | 1202.24 |
| 2002-08-20 | 1178.68 |
| 2002-08-21 | 1174.52 |
| 2002-08-22 | 1171.68 |
| 2002-08-23 | 1162.88 |
| 2002-08-26 | 1172.08 |
| 2002-08-27 | 1177.50 |
| 2002-08-28 | 1172.11 |
| 2002-08-29 | 1168.44 |
| 2002-08-30 | 1159.80 |
| 2002-09-02 | . |
| 2002-09-03 | 1162.12 |
| 2002-09-04 | 1168.00 |
| 2002-09-05 | 1160.21 |
| 2002-09-06 | 1155.19 |
| 2002-09-09 | 1149.07 |
| 2002-09-10 | 1142.95 |
| 2002-09-11 | 1131.84 |
| 2002-09-12 | 1126.68 |
| 2002-09-13 | 1126.27 |
| 2002-09-16 | 1115.62 |
| 2002-09-17 | 1123.97 |
| 2002-09-18 | 1136.94 |
| 2002-09-19 | 1127.11 |
| 2002-09-20 | 1097.51 |
| 2002-09-23 | 1092.95 |
| 2002-09-24 | 1095.76 |
| 2002-09-25 | 1080.15 |
| 2002-09-26 | 1091.37 |
| 2002-09-27 | 1086.65 |
| 2002-09-30 | 1087.14 |
| 2002-10-01 | 1085.23 |
| 2002-10-02 | 1083.72 |
| 2002-10-03 | 1094.77 |
| 2002-10-04 | 1092.89 |
| 2002-10-07 | 1063.23 |
| 2002-10-08 | 1070.11 |
| 2002-10-09 | 1067.45 |
| 2002-10-10 | 1068.24 |
| 2002-10-11 | 1068.41 |
| 2002-10-14 | 1067.72 |
| 2002-10-15 | 1068.82 |
| 2002-10-16 | 1066.20 |
| 2002-10-17 | 1071.11 |
| 2002-10-18 | 1058.85 |
| 2002-10-21 | 1069.52 |
| 2002-10-22 | 1060.99 |
| 2002-10-23 | 1074.98 |
| 2002-10-24 | 1078.20 |
| 2002-10-25 | 1079.24 |
| 2002-10-28 | 1077.83 |
| 2002-10-29 | 1077.17 |
| 2002-10-30 | 1088.36 |
| 2002-10-31 | 1091.78 |
| 2002-11-01 | 1094.44 |
| 2002-11-04 | 1092.48 |
| 2002-11-05 | 1093.78 |
| 2002-11-06 | 1088.96 |
| 2002-11-07 | 1089.06 |
| 2002-11-08 | 1103.90 |
| 2002-11-11 | 1102.87 |
| 2002-11-12 | 1108.96 |
| 2002-11-13 | 1097.49 |
| 2002-11-14 | 1096.07 |
| 2002-11-15 | 1092.19 |
| 2002-11-18 | 1080.69 |
| 2002-11-19 | 1063.26 |
| 2002-11-20 | 1055.85 |
| 2002-11-21 | 1053.42 |
| 2002-11-22 | 1057.43 |
| 2002-11-25 | 1069.35 |
| 2002-11-26 | 1066.74 |
| 2002-11-27 | 1075.16 |
| 2002-11-28 | . |
| 2002-11-29 | 1066.41 |
| 2002-12-02 | 1042.80 |
| 2002-12-03 | 1034.80 |
| 2002-12-04 | 1030.83 |
| 2002-12-05 | 1021.27 |
| 2002-12-06 | 1031.82 |
| 2002-12-09 | 1037.21 |
| 2002-12-10 | 1048.79 |
| 2002-12-11 | 1045.07 |
| 2002-12-12 | 1048.87 |
| 2002-12-13 | 1064.00 |
| 2002-12-16 | 1061.78 |
| 2002-12-17 | 1069.50 |
| 2002-12-18 | 1054.02 |
| 2002-12-19 | 1070.46 |
| 2002-12-20 | 1077.48 |
| 2002-12-23 | 1080.71 |
| 2002-12-24 | 1091.51 |
| 2002-12-25 | . |
| 2002-12-26 | 1114.11 |
| 2002-12-27 | 1131.88 |
| 2002-12-30 | 1153.01 |
| 2002-12-31 | 1151.60 |
| 2003-01-01 | . |
| 2003-01-02 | 1140.78 |
| 2003-01-03 | 1140.92 |
| 2003-01-06 | 1161.69 |
| 2003-01-07 | 1129.93 |
| 2003-01-08 | 1128.14 |
| 2003-01-09 | 1150.65 |
| 2003-01-10 | 1138.21 |
| 2003-01-13 | 1143.90 |
| 2003-01-14 | 1163.18 |
| 2003-01-15 | 1169.89 |
| 2003-01-16 | 1157.31 |
| 2003-01-17 | 1148.75 |
| 2003-01-20 | . |
| 2003-01-21 | 1139.76 |
| 2003-01-22 | 1131.44 |
| 2003-01-23 | 1148.87 |
| 2003-01-24 | 1148.00 |
| 2003-01-27 | 1140.14 |
| 2003-01-28 | 1140.50 |
| 2003-01-29 | 1135.52 |
| 2003-01-30 | 1134.85 |
| 2003-01-31 | 1122.78 |
| 2003-02-03 | 1128.39 |
| 2003-02-04 | 1135.75 |
| 2003-02-05 | 1137.29 |
| 2003-02-06 | 1139.61 |
| 2003-02-07 | 1147.40 |
| 2003-02-10 | 1136.77 |
| 2003-02-11 | 1133.26 |
| 2003-02-12 | 1140.79 |
| 2003-02-13 | 1144.93 |
| 2003-02-14 | 1154.42 |
| 2003-02-17 | . |
| 2003-02-18 | 1180.36 |
| 2003-02-19 | 1180.54 |
| 2003-02-20 | 1179.39 |
| 2003-02-21 | 1170.94 |
| 2003-02-24 | 1177.87 |
| 2003-02-25 | 1169.19 |
| 2003-02-26 | 1177.66 |
| 2003-02-27 | 1176.94 |
| 2003-02-28 | 1163.04 |
| 2003-03-03 | 1165.07 |
| 2003-03-04 | 1175.45 |
| 2003-03-05 | 1175.59 |
| 2003-03-06 | 1176.73 |
| 2003-03-07 | 1175.26 |
| 2003-03-10 | 1172.13 |
| 2003-03-11 | 1178.43 |
| 2003-03-12 | 1182.43 |
| 2003-03-13 | 1172.14 |
| 2003-03-14 | 1167.67 |
| 2003-03-17 | 1169.23 |
| 2003-03-18 | 1168.58 |
| 2003-03-19 | 1171.77 |
| 2003-03-20 | 1174.85 |
| 2003-03-21 | 1162.32 |
| 2003-03-24 | 1189.98 |
| 2003-03-25 | 1189.40 |
| 2003-03-26 | 1197.94 |
| 2003-03-27 | 1196.56 |
| 2003-03-28 | 1189.26 |
| 2003-03-31 | 1178.57 |
| 2003-04-01 | 1196.95 |
| 2003-04-02 | 1203.55 |
| 2003-04-03 | 1193.31 |
| 2003-04-04 | 1186.44 |
| 2003-04-07 | 1192.40 |
| 2003-04-08 | 1190.65 |
| 2003-04-09 | 1197.57 |
| 2003-04-10 | 1215.60 |
| 2003-04-11 | 1212.58 |
| 2003-04-14 | 1228.99 |
| 2003-04-15 | 1226.60 |
| 2003-04-16 | 1217.19 |
| 2003-04-17 | 1232.45 |
| 2003-04-18 | . |
| 2003-04-21 | 1224.48 |
| 2003-04-22 | 1238.28 |
| 2003-04-23 | 1235.73 |
| 2003-04-24 | 1246.61 |
| 2003-04-25 | 1252.40 |
| 2003-04-28 | 1252.35 |
| 2003-04-29 | 1254.07 |
| 2003-04-30 | 1271.38 |
| 2003-05-01 | 1270.84 |
| 2003-05-02 | 1271.79 |
| 2003-05-05 | 1274.80 |
| 2003-05-06 | 1283.81 |
| 2003-05-07 | 1286.69 |
| 2003-05-08 | 1290.41 |
| 2003-05-09 | 1294.54 |
| 2003-05-12 | 1294.74 |
| 2003-05-13 | 1301.69 |
| 2003-05-14 | 1312.48 |
| 2003-05-15 | 1313.57 |
| 2003-05-16 | 1313.96 |
| 2003-05-19 | 1306.80 |
| 2003-05-20 | 1306.78 |
| 2003-05-21 | 1299.54 |
| 2003-05-22 | 1307.18 |
| 2003-05-23 | 1321.86 |
| 2003-05-26 | . |
| 2003-05-27 | 1297.40 |
| 2003-05-28 | 1282.97 |
| 2003-05-29 | 1279.53 |
| 2003-05-30 | 1252.67 |
| 2003-06-02 | 1235.30 |
| 2003-06-03 | 1247.51 |
| 2003-06-04 | 1242.25 |
| 2003-06-05 | 1245.04 |
| 2003-06-06 | 1228.24 |
| 2003-06-09 | 1226.82 |
| 2003-06-10 | 1245.55 |
| 2003-06-11 | 1240.64 |
| 2003-06-12 | 1238.06 |
| 2003-06-13 | 1246.38 |
| 2003-06-16 | 1260.70 |
| 2003-06-17 | 1251.81 |
| 2003-06-18 | 1240.84 |
| 2003-06-19 | 1236.78 |
| 2003-06-20 | 1234.03 |
| 2003-06-23 | 1247.31 |
| 2003-06-24 | 1237.36 |
| 2003-06-25 | 1233.67 |
| 2003-06-26 | 1219.54 |
| 2003-06-27 | 1208.19 |
| 2003-06-30 | 1187.64 |
| 2003-07-01 | 1208.14 |
| 2003-07-02 | 1206.14 |
| 2003-07-03 | 1215.48 |
| 2003-07-04 | . |
| 2003-07-07 | 1193.62 |
| 2003-07-08 | 1178.66 |
| 2003-07-09 | 1190.17 |
| 2003-07-10 | 1196.53 |
| 2003-07-11 | 1201.45 |
| 2003-07-14 | 1195.93 |
| 2003-07-15 | 1195.02 |
| 2003-07-16 | 1184.25 |
| 2003-07-17 | 1180.91 |
| 2003-07-18 | 1194.41 |
| 2003-07-21 | 1198.75 |
| 2003-07-22 | 1194.18 |
| 2003-07-23 | 1196.39 |
| 2003-07-24 | 1183.35 |
| 2003-07-25 | 1184.09 |
| 2003-07-28 | 1179.20 |
| 2003-07-29 | 1173.42 |
| 2003-07-30 | 1165.76 |
| 2003-07-31 | 1169.06 |
| 2003-08-01 | 1170.04 |
| 2003-08-04 | 1175.41 |
| 2003-08-05 | 1175.21 |
| 2003-08-06 | 1186.65 |
| 2003-08-07 | 1198.88 |
| 2003-08-08 | 1189.78 |
| 2003-08-11 | 1195.48 |
| 2003-08-12 | 1186.19 |
| 2003-08-13 | 1180.14 |
| 2003-08-14 | 1182.79 |
| 2003-08-15 | 1180.52 |
| 2003-08-18 | 1182.66 |
| 2003-08-19 | 1181.31 |
| 2003-08-20 | 1193.47 |
| 2003-08-21 | 1198.98 |
| 2003-08-22 | 1199.40 |
| 2003-08-25 | 1198.91 |
| 2003-08-26 | 1199.46 |
| 2003-08-27 | 1193.29 |
| 2003-08-28 | 1191.46 |
| 2003-08-29 | 1197.86 |
| 2003-09-01 | . |
| 2003-09-02 | 1203.91 |
| 2003-09-03 | 1220.58 |
| 2003-09-04 | 1224.51 |
| 2003-09-05 | 1220.22 |
| 2003-09-08 | 1216.20 |
| 2003-09-09 | 1227.05 |
| 2003-09-10 | 1220.98 |
| 2003-09-11 | 1228.14 |
| 2003-09-12 | 1252.45 |
| 2003-09-15 | 1251.17 |
| 2003-09-16 | 1264.04 |
| 2003-09-17 | 1269.36 |
| 2003-09-18 | 1298.04 |
| 2003-09-19 | 1334.87 |
| 2003-09-22 | 1361.40 |
| 2003-09-23 | 1366.95 |
| 2003-09-24 | 1368.20 |
| 2003-09-25 | 1358.82 |
| 2003-09-26 | 1330.55 |
| 2003-09-29 | 1330.39 |
| 2003-09-30 | 1311.43 |
| 2003-10-01 | 1338.22 |
| 2003-10-02 | 1337.46 |
| 2003-10-03 | 1348.85 |
| 2003-10-06 | 1331.32 |
| 2003-10-07 | 1350.85 |
| 2003-10-08 | 1349.70 |
| 2003-10-09 | 1371.40 |
| 2003-10-10 | 1365.51 |
| 2003-10-13 | 1360.81 |
| 2003-10-14 | 1347.15 |
| 2003-10-15 | 1339.14 |
| 2003-10-16 | 1343.96 |
| 2003-10-17 | 1332.45 |
| 2003-10-20 | 1314.17 |
| 2003-10-21 | 1337.72 |
| 2003-10-22 | 1335.03 |
| 2003-10-23 | 1312.08 |
| 2003-10-24 | 1310.44 |
| 2003-10-27 | 1330.98 |
| 2003-10-28 | 1337.28 |
| 2003-10-29 | 1340.22 |
| 2003-10-30 | 1340.26 |
| 2003-10-31 | 1326.43 |
| 2003-11-03 | 1311.22 |
| 2003-11-04 | 1330.75 |
| 2003-11-05 | 1330.41 |
| 2003-11-06 | 1309.57 |
| 2003-11-07 | 1320.34 |
| 2003-11-10 | 1330.65 |
| 2003-11-11 | 1320.24 |
| 2003-11-12 | 1317.80 |
| 2003-11-13 | 1324.18 |
| 2003-11-14 | 1329.39 |
| 2003-11-17 | 1314.70 |
| 2003-11-18 | 1304.50 |
| 2003-11-19 | 1296.14 |
| 2003-11-20 | 1313.84 |
| 2003-11-21 | 1316.79 |
| 2003-11-24 | 1311.79 |
| 2003-11-25 | 1306.55 |
| 2003-11-26 | 1310.88 |
| 2003-11-27 | . |
| 2003-11-28 | 1308.85 |
| 2003-12-01 | 1318.79 |
| 2003-12-02 | 1322.08 |
| 2003-12-03 | 1332.21 |
| 2003-12-04 | 1334.03 |
| 2003-12-05 | 1334.72 |
| 2003-12-08 | 1349.57 |
| 2003-12-09 | 1361.92 |
| 2003-12-10 | 1354.96 |
| 2003-12-11 | 1363.79 |
| 2003-12-12 | 1380.73 |
| 2003-12-15 | 1388.02 |
| 2003-12-16 | 1379.42 |
| 2003-12-17 | 1372.25 |
| 2003-12-18 | 1371.06 |
| 2003-12-19 | 1371.48 |
| 2003-12-22 | 1379.14 |
| 2003-12-23 | 1379.85 |
| 2003-12-24 | 1374.22 |
| 2003-12-25 | . |
| 2003-12-26 | 1373.19 |
| 2003-12-29 | 1372.61 |
| 2003-12-30 | 1373.11 |
| 2003-12-31 | 1370.10 |
| 2004-01-01 | . |
| 2004-01-02 | 1372.02 |
| 2004-01-05 | 1395.50 |
| 2004-01-06 | 1401.31 |
| 2004-01-07 | 1393.44 |
| 2004-01-08 | 1394.75 |
| 2004-01-09 | 1386.94 |
| 2004-01-12 | 1386.15 |
| 2004-01-13 | 1390.88 |
| 2004-01-14 | 1383.92 |
| 2004-01-15 | 1380.64 |
| 2004-01-16 | 1382.23 |
| 2004-01-19 | . |
| 2004-01-20 | 1370.22 |
| 2004-01-21 | 1376.37 |
| 2004-01-22 | 1396.02 |
| 2004-01-23 | 1407.94 |
| 2004-01-26 | 1413.19 |
| 2004-01-27 | 1413.99 |
| 2004-01-28 | 1422.33 |
| 2004-01-29 | 1421.77 |
| 2004-01-30 | 1425.28 |
| 2004-02-02 | 1432.46 |
| 2004-02-03 | 1434.78 |
| 2004-02-04 | 1421.66 |
| 2004-02-05 | 1426.21 |
| 2004-02-06 | 1420.41 |
| 2004-02-09 | 1403.46 |
| 2004-02-10 | 1418.97 |
| 2004-02-11 | 1418.97 |
| 2004-02-12 | 1432.18 |
| 2004-02-13 | 1425.65 |
| 2004-02-16 | . |
| 2004-02-17 | 1424.37 |
| 2004-02-18 | 1420.17 |
| 2004-02-19 | 1407.96 |
| 2004-02-20 | 1390.74 |
| 2004-02-23 | 1397.52 |
| 2004-02-24 | 1387.98 |
| 2004-02-25 | 1385.30 |
| 2004-02-26 | 1383.10 |
| 2004-02-27 | 1394.24 |
| 2004-03-01 | 1401.14 |
| 2004-03-02 | 1390.64 |
| 2004-03-03 | 1387.34 |
| 2004-03-04 | 1376.00 |
| 2004-03-05 | 1376.67 |
| 2004-03-08 | 1361.27 |
| 2004-03-09 | 1376.54 |
| 2004-03-10 | 1379.85 |
| 2004-03-11 | 1373.41 |
| 2004-03-12 | 1366.39 |
| 2004-03-15 | 1367.01 |
| 2004-03-16 | 1389.45 |
| 2004-03-17 | 1408.99 |
| 2004-03-18 | 1439.61 |
| 2004-03-19 | 1432.59 |
| 2004-03-22 | 1431.22 |
| 2004-03-23 | 1433.13 |
| 2004-03-24 | 1442.25 |
| 2004-03-25 | 1447.04 |
| 2004-03-26 | 1442.53 |
| 2004-03-29 | 1444.12 |
| 2004-03-30 | 1443.08 |
| 2004-03-31 | 1466.22 |
| 2004-04-01 | 1461.77 |
| 2004-04-02 | 1451.43 |
| 2004-04-05 | 1435.10 |
| 2004-04-06 | 1417.76 |
| 2004-04-07 | 1445.51 |
| 2004-04-08 | 1429.14 |
| 2004-04-09 | . |
| 2004-04-12 | 1425.44 |
| 2004-04-13 | 1412.67 |
| 2004-04-14 | 1387.63 |
| 2004-04-15 | 1396.46 |
| 2004-04-16 | 1411.78 |
| 2004-04-19 | 1411.70 |
| 2004-04-20 | 1418.53 |
| 2004-04-21 | 1403.23 |
| 2004-04-22 | 1399.61 |
| 2004-04-23 | 1407.67 |
| 2004-04-26 | 1410.42 |
| 2004-04-27 | 1394.28 |
| 2004-04-28 | 1400.20 |
| 2004-04-29 | 1397.21 |
| 2004-04-30 | 1377.11 |
| 2004-05-03 | 1376.55 |
| 2004-05-04 | 1383.38 |
| 2004-05-05 | 1398.78 |
| 2004-05-06 | 1378.64 |
| 2004-05-07 | 1351.05 |
| 2004-05-10 | 1319.65 |
| 2004-05-11 | 1314.91 |
| 2004-05-12 | 1323.55 |
| 2004-05-13 | 1302.55 |
| 2004-05-14 | 1301.68 |
| 2004-05-17 | 1296.28 |
| 2004-05-18 | 1294.15 |
| 2004-05-19 | 1339.23 |
| 2004-05-20 | 1326.22 |
| 2004-05-21 | 1352.77 |
| 2004-05-24 | 1355.09 |
| 2004-05-25 | 1344.19 |
| 2004-05-26 | 1361.04 |
| 2004-05-27 | 1371.93 |
| 2004-05-28 | 1369.32 |
| 2004-05-31 | . |
| 2004-06-01 | 1385.86 |
| 2004-06-02 | 1384.33 |
| 2004-06-03 | 1363.51 |
| 2004-06-04 | 1366.19 |
| 2004-06-07 | 1393.74 |
| 2004-06-08 | 1397.41 |
| 2004-06-09 | 1398.56 |
| 2004-06-10 | 1398.20 |
| 2004-06-11 | . |
| 2004-06-14 | 1375.03 |
| 2004-06-15 | 1392.56 |
| 2004-06-16 | 1397.73 |
| 2004-06-17 | 1397.84 |
| 2004-06-18 | 1405.01 |
| 2004-06-21 | 1430.15 |
| 2004-06-22 | 1432.31 |
| 2004-06-23 | 1431.82 |
| 2004-06-24 | 1452.42 |
| 2004-06-25 | 1447.93 |
| 2004-06-28 | 1448.49 |
| 2004-06-29 | 1444.37 |
| 2004-06-30 | 1428.12 |
| 2004-07-01 | 1448.04 |
| 2004-07-02 | 1439.38 |
| 2004-07-05 | . |
| 2004-07-06 | 1423.26 |
| 2004-07-07 | 1430.49 |
| 2004-07-08 | 1424.81 |
| 2004-07-09 | 1434.64 |
| 2004-07-12 | 1442.01 |
| 2004-07-13 | 1438.76 |
| 2004-07-14 | 1427.21 |
| 2004-07-15 | 1415.79 |
| 2004-07-16 | 1429.80 |
| 2004-07-19 | 1435.28 |
| 2004-07-20 | 1439.97 |
| 2004-07-21 | 1422.34 |
| 2004-07-22 | 1418.26 |
| 2004-07-23 | 1409.64 |
| 2004-07-26 | 1417.93 |
| 2004-07-27 | 1402.91 |
| 2004-07-28 | 1390.30 |
| 2004-07-29 | 1399.80 |
| 2004-07-30 | 1417.77 |
| 2004-08-02 | 1437.78 |
| 2004-08-03 | 1439.74 |
| 2004-08-04 | 1426.83 |
| 2004-08-05 | 1426.84 |
| 2004-08-06 | 1444.02 |
| 2004-08-09 | 1440.44 |
| 2004-08-10 | 1427.17 |
| 2004-08-11 | 1426.55 |
| 2004-08-12 | 1421.65 |
| 2004-08-13 | 1422.87 |
| 2004-08-16 | 1419.28 |
| 2004-08-17 | 1430.73 |
| 2004-08-18 | 1433.21 |
| 2004-08-19 | 1438.91 |
| 2004-08-20 | 1443.15 |
| 2004-08-23 | 1438.97 |
| 2004-08-24 | 1432.90 |
| 2004-08-25 | 1435.03 |
| 2004-08-26 | 1440.25 |
| 2004-08-27 | 1442.18 |
| 2004-08-30 | 1437.29 |
| 2004-08-31 | 1449.79 |
| 2004-09-01 | 1456.75 |
| 2004-09-02 | 1456.04 |
| 2004-09-03 | 1437.23 |
| 2004-09-06 | . |
| 2004-09-07 | 1453.56 |
| 2004-09-08 | 1454.52 |
| 2004-09-09 | 1440.86 |
| 2004-09-10 | 1442.98 |
| 2004-09-13 | 1435.93 |
| 2004-09-14 | 1443.03 |
| 2004-09-15 | 1434.61 |
| 2004-09-16 | 1443.33 |
| 2004-09-17 | 1437.24 |
| 2004-09-20 | 1439.98 |
| 2004-09-21 | 1432.90 |
| 2004-09-22 | 1428.01 |
| 2004-09-23 | 1431.96 |
| 2004-09-24 | 1424.64 |
| 2004-09-27 | 1401.99 |
| 2004-09-28 | 1397.04 |
| 2004-09-29 | 1400.20 |
| 2004-09-30 | 1410.21 |
| 2004-10-01 | 1415.44 |
| 2004-10-04 | 1416.66 |
| 2004-10-05 | 1429.95 |
| 2004-10-06 | 1419.97 |
| 2004-10-07 | 1404.09 |
| 2004-10-08 | 1430.61 |
| 2004-10-11 | 1437.49 |
| 2004-10-12 | 1420.93 |
| 2004-10-13 | 1419.24 |
| 2004-10-14 | 1418.26 |
| 2004-10-15 | 1420.84 |
| 2004-10-18 | 1424.74 |
| 2004-10-19 | 1447.08 |
| 2004-10-20 | 1441.40 |
| 2004-10-21 | 1457.88 |
| 2004-10-22 | 1458.23 |
| 2004-10-25 | 1460.62 |
| 2004-10-26 | 1462.72 |
| 2004-10-27 | 1462.09 |
| 2004-10-28 | 1462.58 |
| 2004-10-29 | 1473.75 |
| 2004-11-01 | 1472.57 |
| 2004-11-02 | 1487.70 |
| 2004-11-03 | 1488.97 |
| 2004-11-04 | 1490.85 |
| 2004-11-05 | 1505.65 |
| 2004-11-08 | 1506.55 |
| 2004-11-09 | 1498.17 |
| 2004-11-10 | 1484.84 |
| 2004-11-11 | 1476.75 |
| 2004-11-12 | 1501.76 |
| 2004-11-15 | 1512.49 |
| 2004-11-16 | 1503.54 |
| 2004-11-17 | 1517.12 |
| 2004-11-18 | 1516.18 |
| 2004-11-19 | 1535.94 |
| 2004-11-22 | 1521.32 |
| 2004-11-23 | 1516.62 |
| 2004-11-24 | 1532.20 |
| 2004-11-25 | . |
| 2004-11-26 | 1538.26 |
| 2004-11-29 | 1546.80 |
| 2004-11-30 | 1549.88 |
| 2004-12-01 | 1531.97 |
| 2004-12-02 | 1549.98 |
| 2004-12-03 | 1562.72 |
| 2004-12-06 | 1555.54 |
| 2004-12-07 | 1540.80 |
| 2004-12-08 | 1519.02 |
| 2004-12-09 | 1513.41 |
| 2004-12-10 | 1503.44 |
| 2004-12-13 | 1532.05 |
| 2004-12-14 | 1526.96 |
| 2004-12-15 | 1553.15 |
| 2004-12-16 | 1544.86 |
| 2004-12-17 | 1552.26 |
| 2004-12-20 | 1556.88 |
| 2004-12-21 | 1556.81 |
| 2004-12-22 | 1558.67 |
| 2004-12-23 | 1565.74 |
| 2004-12-24 | . |
| 2004-12-27 | 1573.66 |
| 2004-12-28 | 1571.56 |
| 2004-12-29 | 1552.76 |
| 2004-12-30 | 1582.32 |
| 2004-12-31 | 1591.05 |
| 2005-01-03 | 1584.78 |
| 2005-01-04 | 1563.66 |
| 2005-01-05 | 1567.44 |
| 2005-01-06 | 1552.31 |
| 2005-01-07 | 1555.00 |
| 2005-01-10 | 1560.58 |
| 2005-01-11 | 1571.73 |
| 2005-01-12 | 1588.47 |
| 2005-01-13 | 1584.63 |
| 2005-01-14 | 1582.87 |
| 2005-01-17 | . |
| 2005-01-18 | 1569.70 |
| 2005-01-19 | 1572.31 |
| 2005-01-20 | 1553.85 |
| 2005-01-21 | 1554.42 |
| 2005-01-24 | 1574.89 |
| 2005-01-25 | 1557.17 |
| 2005-01-26 | 1577.75 |
| 2005-01-27 | 1559.32 |
#2005-01-28|1557.15
#2005-01-31|1561.35
#2005-02-01|1553.11
#2005-02-02|1563.39
#2005-02-03|1545.13
#2005-02-04|1559.32
#2005-02-07|1556.11
#2005-02-08|1538.52
#2005-02-09|1538.30
#2005-02-10|1544.78
#2005-02-11|1543.46
#2005-02-14|1542.81
#2005-02-15|1557.99
#2005-02-16|1547.56
#2005-02-17|1549.74
#2005-02-18|1549.34
#2005-02-21| .
#2005-02-22|1572.84
#2005-02-23|1559.99
#2005-02-24|1557.45
#2005-02-25|1570.74
#2005-02-28|1601.35
#2005-03-01|1602.50
#2005-03-02|1599.21
#2005-03-03|1603.46
#2005-03-04|1620.27
#2005-03-07|1618.12
#2005-03-08|1628.37
#2005-03-09|1636.55
#2005-03-10|1628.62
#2005-03-11|1632.61
#2005-03-14|1614.85
#2005-03-15|1620.17
#2005-03-16|1631.90
#2005-03-17|1617.44
#2005-03-18|1622.08
#2005-03-21|1619.46
#2005-03-22|1623.52
#2005-03-23|1608.08
#2005-03-24|1601.30
#2005-03-25| .
#2005-03-28|1616.37
#2005-03-29|1586.48
#2005-03-30|1595.20
#2005-03-31|1616.84
#2005-04-01|1596.29
#2005-04-04|1583.45
#2005-04-05|1576.97
#2005-04-06|1574.66
#2005-04-07|1581.07
#2005-04-08|1579.39
#2005-04-11|1584.58
#2005-04-12|1570.58
#2005-04-13|1578.21
#2005-04-14|1563.08
#2005-04-15|1577.55
#2005-04-18|1548.19
#2005-04-19|1562.46
#2005-04-20|1572.80
#2005-04-21|1559.43
#2005-04-22|1572.08
#2005-04-25|1586.18
#2005-04-26|1586.65
#2005-04-27|1598.08
#2005-04-28|1602.14
#2005-04-29|1618.32
#2005-05-02|1620.63
#2005-05-03|1620.40
#2005-05-04|1633.84
#2005-05-05|1631.34
#2005-05-06|1650.78
#2005-05-09|1632.72
#2005-05-10|1637.50
#2005-05-11|1634.97
#2005-05-12|1618.30
#2005-05-13|1606.22
#2005-05-16|1598.34
#2005-05-17|1587.89
#2005-05-18|1579.30
#2005-05-19|1579.68
#2005-05-20|1577.32
#2005-05-23|1589.89
#2005-05-24|1584.89
#2005-05-25|1580.48
#2005-05-26|1585.59
#2005-05-27|1587.85
#2005-05-30| .
#2005-05-31|1599.58
#2005-06-01|1597.28
#2005-06-02|1600.18
#2005-06-03|1606.35
#2005-06-06|1613.82
#2005-06-07|1620.21
#2005-06-08|1628.51
#2005-06-09|1607.00
#2005-06-10|1606.77
#2005-06-13|1592.56
#2005-06-14|1594.89
#2005-06-15|1598.44
#2005-06-16|1596.70
#2005-06-17|1606.94
#2005-06-20|1600.11
#2005-06-21|1618.02
#2005-06-22|1619.75
#2005-06-23|1628.49
#2005-06-24|1628.63
#2005-06-27|1620.98
#2005-06-28|1624.48
#2005-06-29|1630.38
#2005-06-30|1627.05
#2005-07-01|1614.55
#2005-07-04| .
#2005-07-05|1618.41
#2005-07-06|1614.35
#2005-07-07|1610.35
#2005-07-08|1608.56
#2005-07-11|1621.32
#2005-07-12|1637.04
#2005-07-13|1620.71
#2005-07-14|1620.38
#2005-07-15|1621.80
#2005-07-18|1629.06
#2005-07-19|1615.74
#2005-07-20|1619.92
#2005-07-21|1659.59
#2005-07-22|1647.60
#2005-07-25|1645.94
#2005-07-26|1641.98
#2005-07-27|1647.03
#2005-07-28|1644.58
#2005-07-29|1650.91
#2005-08-01|1658.00
#2005-08-02|1675.39
#2005-08-03|1668.80
#2005-08-04|1647.25
#2005-08-05|1611.26
#2005-08-08|1623.32
#2005-08-09|1639.58
#2005-08-10|1672.54
#2005-08-11|1668.56
#2005-08-12|1661.76
#2005-08-15|1665.53
#2005-08-16|1674.37
#2005-08-17|1668.22
#2005-08-18|1650.67
#2005-08-19|1638.94
#2005-08-22|1662.70
#2005-08-23|1661.48
#2005-08-24|1655.09
#2005-08-25|1666.58
#2005-08-26|1687.76
#2005-08-29|1662.97
#2005-08-30|1654.53
#2005-08-31|1668.03
#2005-09-01|1685.57
#2005-09-02|1697.05
#2005-09-05| .
#2005-09-06|1704.07
#2005-09-07|1697.95
#2005-09-08|1691.08
#2005-09-09|1710.82
#2005-09-12|1711.42
#2005-09-13|1703.02
#2005-09-14|1720.25
#2005-09-15|1727.60
#2005-09-16|1717.64
#2005-09-19|1718.72
#2005-09-20|1751.02
#2005-09-21|1751.35
#2005-09-22|1759.26
#2005-09-23|1749.37
#2005-09-26|1770.81
#2005-09-27|1741.16
#2005-09-28|1766.44
#2005-09-29|1783.73
#2005-09-30|1750.54
#2005-10-03|1707.64
#2005-10-04|1711.42
#2005-10-05|1701.64
#2005-10-06|1674.58
#2005-10-07|1671.71
#2005-10-10|1664.98
#2005-10-11|1689.81
#2005-10-12|1699.92
#2005-10-13|1692.13
#2005-10-14|1702.25
#2005-10-17|1689.66
#2005-10-18|1667.96
#2005-10-19|1685.49
#2005-10-20|1701.43
#2005-10-21|1698.81
#2005-10-24|1693.40
#2005-10-25|1714.64
#2005-10-26|1708.63
#2005-10-27|1728.52
#2005-10-28|1698.04
#2005-10-31|1713.89
#2005-11-01|1720.14
#2005-11-02|1705.39
#2005-11-03|1701.02
#2005-11-04|1677.85
#2005-11-07|1668.33
#2005-11-08|1681.03
#2005-11-09|1680.98
#2005-11-10|1672.65
#2005-11-11|1678.47
#2005-11-14|1668.21
#2005-11-15|1663.11
#2005-11-16|1656.35
#2005-11-17|1669.35
#2005-11-18|1670.45
#2005-11-21|1677.24
#2005-11-22|1673.96
#2005-11-23|1681.44
#2005-11-24| .
#2005-11-25|1664.25
#2005-11-28|1672.61
#2005-11-29|1668.11
#2005-11-30|1660.26
#2005-12-01|1659.37
#2005-12-02|1665.12
#2005-12-05|1648.10
#2005-12-06|1651.72
#2005-12-07|1660.76
#2005-12-08|1663.35
#2005-12-09|1652.46
#2005-12-12|1667.64
#2005-12-13|1675.06
#2005-12-14|1702.88
#2005-12-15|1699.61
#2005-12-16|1708.93
#2005-12-19|1715.54
#2005-12-20|1715.11
#2005-12-21|1720.18
#2005-12-22|1727.06
#2005-12-23|1731.74
#2005-12-26| .
#2005-12-27|1704.41
#2005-12-28|1711.05
#2005-12-29|1709.01
#2005-12-30|1701.52
#2006-01-02| .
#2006-01-03|1721.72
#2006-01-04|1731.49
#2006-01-05|1756.72
#2006-01-06|1778.60
#2006-01-09|1783.58
#2006-01-10|1767.06
#2006-01-11|1777.99
#2006-01-12|1789.59
#2006-01-13|1778.99
#2006-01-16| .
#2006-01-17|1750.74
#2006-01-18|1726.51
#2006-01-19|1750.49
#2006-01-20|1774.98
#2006-01-23|1787.91
#2006-01-24|1784.60
#2006-01-25|1756.35
#2006-01-26|1760.20
#2006-01-27|1763.61
#2006-01-30|1761.30
#2006-01-31|1786.93
#2006-02-01|1744.92
#2006-02-02|1757.35
#2006-02-03|1717.31
#2006-02-06|1721.91
#2006-02-07|1753.19
#2006-02-08|1718.06
#2006-02-09|1741.97
#2006-02-10|1743.73
#2006-02-13|1734.63
#2006-02-14|1747.39
#2006-02-15|1743.60
#2006-02-16|1752.31
#2006-02-17|1742.21
#2006-02-20| .
#2006-02-21|1756.74
#2006-02-22|1763.78
#2006-02-23|1796.12
#2006-02-24|1804.03
#2006-02-27|1854.00
#2006-02-28|1878.09
#2006-03-01|1875.56
#2006-03-02|1904.29
#2006-03-03|1910.19
#2006-03-06|1870.69
#2006-03-07|1839.32
#2006-03-08|1844.39
#2006-03-09|1864.71
#2006-03-10|1803.33
#2006-03-13|1804.62
#2006-03-14|1834.48
#2006-03-15|1845.01
#2006-03-16|1835.09
#2006-03-17|1861.28
#2006-03-20|1870.45
#2006-03-21|1858.30
#2006-03-22|1858.57
#2006-03-23|1824.13
#2006-03-24|1824.21
#2006-03-27|1844.01
#2006-03-28|1840.59
#2006-03-29|1805.43
#2006-03-30|1801.64
#2006-03-31|1778.89
#2006-04-03|1806.54
#2006-04-04|1814.95
#2006-04-05|1824.99
#2006-04-06|1850.62
#2006-04-07|1837.59
#2006-04-10|1822.42
#2006-04-11|1815.64
#2006-04-12|1797.31
#2006-04-13|1811.47
#2006-04-14| .
#2006-04-17|1800.48
#2006-04-18|1819.55
#2006-04-19|1798.78
#2006-04-20|1797.44
#2006-04-21|1807.34
#2006-04-24|1812.48
#2006-04-25|1869.35
#2006-04-26|1878.29
#2006-04-27|1904.49
#2006-04-28|1871.37
#2006-05-01|1946.00
#2006-05-02|1952.16
#2006-05-03|1944.95
#2006-05-04|1946.40
#2006-05-05|1967.10
#2006-05-08|1999.80
#2006-05-09|2019.37
#2006-05-10|1998.30
#2006-05-11|1991.73
#2006-05-12|1970.75
#2006-05-15|1979.82
#2006-05-16|1978.27
#2006-05-17|1990.54
#2006-05-18|1948.58
#2006-05-19|1911.53
#2006-05-22|1912.03
#2006-05-23|1905.62
#2006-05-24|1903.46
#2006-05-25|1911.75
#2006-05-26|1922.68
#2006-05-29| .
#2006-05-30|1938.02
#2006-05-31|1926.68
#2006-06-01|1921.73
#2006-06-02|1957.32
#2006-06-05|1923.59
#2006-06-06|1890.56
#2006-06-07|1866.87
#2006-06-08|1761.42
#2006-06-09|1790.01
#2006-06-12|1761.18
#2006-06-13|1722.67
#2006-06-14|1758.09
#2006-06-15|1748.72
#2006-06-16|1797.60
#2006-06-19|1787.61
#2006-06-20|1794.10
#2006-06-21|1798.77
#2006-06-22|1820.89
#2006-06-23|1798.41
#2006-06-26|1789.70
#2006-06-27|1814.27
#2006-06-28|1804.06
#2006-06-29|1824.28
#2006-06-30|1885.51
#2006-07-03|1858.11
#2006-07-04| .
#2006-07-05|1841.18
#2006-07-06|1848.99
#2006-07-07|1882.15
#2006-07-10|1906.17
#2006-07-11|1890.45
#2006-07-12|1842.02
#2006-07-13|1841.59
#2006-07-14|1802.98
#2006-07-17|1790.67
#2006-07-18|1768.87
#2006-07-19|1768.54
#2006-07-20|1813.02
#2006-07-21|1791.98
#2006-07-24|1807.60
#2006-07-25|1824.75
#2006-07-26|1810.96
#2006-07-27|1840.72
#2006-07-28|1852.61
#2006-07-31|1854.24
#2006-08-01|1849.97
#2006-08-02|1870.78
#2006-08-03|1853.68
#2006-08-04|1867.15
#2006-08-07|1829.86
#2006-08-08|1851.16
#2006-08-09|1867.39
#2006-08-10|1870.17
#2006-08-11|1864.89
#2006-08-14|1873.48
#2006-08-15|1888.46
#2006-08-16|1913.10
#2006-08-17|1898.72
#2006-08-18|1922.29
#2006-08-21|1910.68
#2006-08-22|1915.46
#2006-08-23|1901.20
#2006-08-24|1902.74
#2006-08-25|1903.66
#2006-08-28|1896.30
#2006-08-29|1921.30
#2006-08-30|1928.38
#2006-08-31|1957.03
#2006-09-01|1942.69
#2006-09-04| .
#2006-09-05|1991.42
#2006-09-06|1960.16
#2006-09-07|1932.38
#2006-09-08|1942.19
#2006-09-11|1908.45
#2006-09-12|1924.68
#2006-09-13|1937.27
#2006-09-14|1961.21
#2006-09-15|1952.17
#2006-09-18|1945.23
#2006-09-19|1939.67
#2006-09-20|1934.19
#2006-09-21|1939.10
#2006-09-22|1918.51
#2006-09-25|1901.07
#2006-09-26|1892.10
#2006-09-27|1926.69
#2006-09-28|1944.86
#2006-09-29|1929.08
#2006-10-02|1957.10
#2006-10-03|1950.59
#2006-10-04|1955.32
#2006-10-05|1987.44
#2006-10-06|1953.62
#2006-10-09|1951.00
#2006-10-10|1946.52
#2006-10-11|1940.20
#2006-10-12|1942.11
#2006-10-13|1946.21
#2006-10-16|1977.79
#2006-10-17|1992.85
#2006-10-18|1973.10
#2006-10-19|1979.70
#2006-10-20|1987.40
#2006-10-23|1980.96
#2006-10-24|1974.14
#2006-10-25|1972.18
#2006-10-26|1976.08
#2006-10-27|1970.00
#2006-10-30|1967.55
#2006-10-31|1967.32
#2006-11-01|1977.20
#2006-11-02|1977.08
#2006-11-03|1961.00
#2006-11-06|1952.60
#2006-11-07|1981.06
#2006-11-08|1973.24
#2006-11-09|1980.89
#2006-11-10|2010.13
#2006-11-13|2015.44
#2006-11-14|2019.61
#2006-11-15|1991.71
#2006-11-16|1975.21
#2006-11-17|1992.12
#2006-11-20|1964.80
#2006-11-21|1982.89
#2006-11-22|2006.36
#2006-11-23| .
#2006-11-24|2003.71
#2006-11-27|2022.19
#2006-11-28|2016.85
#2006-11-29|2043.19
#2006-11-30|2073.11
#2006-12-01|2082.76
#2006-12-04|2090.10
#2006-12-05|2133.71
#2006-12-06|2177.52
#2006-12-07|2157.16
#2006-12-08|2133.00
#2006-12-11|2122.23
#2006-12-12|2134.28
#2006-12-13|2120.47
#2006-12-14|2127.04
#2006-12-15|2119.17
#2006-12-18|2146.23
#2006-12-19|2146.72
#2006-12-20|2173.82
#2006-12-21|2194.64
#2006-12-22|2193.19
#2006-12-25| .
#2006-12-26|2173.78
#2006-12-27|2156.08
#2006-12-28|2151.94
#2006-12-29|2154.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2150.96
#2007-01-04|2206.44
#2007-01-05|2168.15
#2007-01-08|2170.71
#2007-01-09|2172.37
#2007-01-10|2123.72
#2007-01-11|2093.25
#2007-01-12|2136.20
#2007-01-15| .
#2007-01-16|2133.72
#2007-01-17|2118.00
#2007-01-18|2104.73
#2007-01-19|2094.01
#2007-01-22|2111.48
#2007-01-23|2108.52
#2007-01-24|2164.87
#2007-01-25|2166.99
#2007-01-26|2221.61
#2007-01-29|2267.11
#2007-01-30|2259.84
#2007-01-31|2236.00
#2007-02-01|2295.57
#2007-02-02|2355.65
#2007-02-05|2339.99
#2007-02-06|2446.53
#2007-02-07|2463.58
#2007-02-08|2378.09
#2007-02-09|2406.95
#2007-02-12|2404.78
#2007-02-13|2415.44
#2007-02-14|2401.15
#2007-02-15|2394.64
#2007-02-16|2364.65
#2007-02-19| .
#2007-02-20|2344.44
#2007-02-21|2293.67
#2007-02-22|2243.83
#2007-02-23|2291.12
#2007-02-26|2337.64
#2007-02-27|2416.83
#2007-02-28|2337.43
#2007-03-01|2345.37
#2007-03-02|2333.87
#2007-03-05|2298.73
#2007-03-06|2336.90
#2007-03-07|2346.34
#2007-03-08|2409.39
#2007-03-09|2384.45
#2007-03-12|2410.93
#2007-03-13|2422.74
#2007-03-14|2350.80
#2007-03-15|2376.05
#2007-03-16|2381.42
#2007-03-19|2380.85
#2007-03-20|2407.99
#2007-03-21|2397.67
#2007-03-22|2450.50
#2007-03-23|2481.30
#2007-03-26|2427.17
#2007-03-27|2395.65
#2007-03-28|2380.47
#2007-03-29|2380.12
#2007-03-30|2307.59
#2007-04-02|2258.97
#2007-04-03|2270.23
#2007-04-04|2308.50
#2007-04-05|2273.68
#2007-04-06| .
#2007-04-09|2284.99
#2007-04-10|2292.69
#2007-04-11|2309.53
#2007-04-12|2286.52
#2007-04-13|2256.52
#2007-04-16|2296.39
#2007-04-17|2286.02
#2007-04-18|2334.77
#2007-04-19|2291.26
#2007-04-20|2277.83
#2007-04-23|2284.96
#2007-04-24|2306.41
#2007-04-25|2287.84
#2007-04-26|2257.13
#2007-04-27|2228.93
#2007-04-30|2228.09
#2007-05-01|2182.14
#2007-05-02|2172.70
#2007-05-03|2168.73
#2007-05-04|2170.72
#2007-05-07|2194.26
#2007-05-08|2164.12
#2007-05-09|2138.77
#2007-05-10|2126.14
#2007-05-11|2119.06
#2007-05-14|2156.20
#2007-05-15|2151.81
#2007-05-16|2160.88
#2007-05-17|2121.53
#2007-05-18|2100.11
#2007-05-21|2118.62
#2007-05-22|2118.71
#2007-05-23|2111.36
#2007-05-24|2095.47
#2007-05-25|2058.94
#2007-05-28| .
#2007-05-29|2094.38
#2007-05-30|2110.75
#2007-05-31|2124.47
#2007-06-01|2134.31
#2007-06-04|2132.67
#2007-06-05|2135.70
#2007-06-06|2146.53
#2007-06-07|2113.78
#2007-06-08|2069.44
#2007-06-11|2065.61
#2007-06-12|2030.62
#2007-06-13|2007.18
#2007-06-14|1996.16
#2007-06-15|1987.73
#2007-06-18|2007.74
#2007-06-19|1981.13
#2007-06-20|2006.39
#2007-06-21|2006.38
#2007-06-22|1973.27
#2007-06-25|1976.35
#2007-06-26|2013.92
#2007-06-27|1989.65
#2007-06-28|1981.06
#2007-06-29|2024.28
#2007-07-02|2035.50
#2007-07-03|2055.60
#2007-07-04| .
#2007-07-05|2063.67
#2007-07-06|2014.59
#2007-07-09|2006.23
#2007-07-10|2004.19
#2007-07-11|1984.09
#2007-07-12|1967.59
#2007-07-13|1984.20
#2007-07-16|1986.97
#2007-07-17|1975.93
#2007-07-18|1939.38
#2007-07-19|1906.56
#2007-07-20|1915.10
#2007-07-23|1860.20
#2007-07-24|1917.70
#2007-07-25|1901.52
#2007-07-26|1889.39
#2007-07-27|1870.43
#2007-07-30|1853.03
#2007-07-31|1843.61
#2007-08-01|1886.13
#2007-08-02|1881.28
#2007-08-03|1879.33
#2007-08-06|1912.44
#2007-08-07|1876.50
#2007-08-08|1876.28
#2007-08-09|1964.22
#2007-08-10|1983.99
#2007-08-13|1961.69
#2007-08-14|1927.10
#2007-08-15|1911.67
#2007-08-16|1984.51
#2007-08-17|1959.49
#2007-08-20|1949.15
#2007-08-21|1958.31
#2007-08-22|1944.38
#2007-08-23|1951.58
#2007-08-24|1952.09
#2007-08-27|1961.89
#2007-08-28|1967.45
#2007-08-29|1937.43
#2007-08-30|1945.20
#2007-08-31|1946.02
#2007-09-03| .
#2007-09-04|1936.16
#2007-09-05|1919.65
#2007-09-06|1926.16
#2007-09-07|1951.70
#2007-09-10|1955.41
#2007-09-11|1928.71
#2007-09-12|1939.73
#2007-09-13|1899.15
#2007-09-14|1901.62
#2007-09-17|1902.45
#2007-09-18|1870.98
#2007-09-19|1895.70
#2007-09-20|1882.24
#2007-09-21|1864.01
#2007-09-24|1871.14
#2007-09-25|1904.91
#2007-09-26|1872.49
#2007-09-27|1885.31
#2007-09-28|1899.87
#2007-10-01|1901.27
#2007-10-02|1910.45
#2007-10-03|1907.99
#2007-10-04|1910.66
#2007-10-05|1902.86
#2007-10-08|1888.62
#2007-10-09|1903.05
#2007-10-10|1890.07
#2007-10-11|1876.28
#2007-10-12|1868.20
#2007-10-15|1853.36
#2007-10-16|1836.07
#2007-10-17|1806.59
#2007-10-18|1838.09
#2007-10-19|1823.01
#2007-10-22|1840.25
#2007-10-23|1830.09
#2007-10-24|1835.20
#2007-10-25|1818.42
#2007-10-26|1824.04
#2007-10-29|1852.64
#2007-10-30|1857.23
#2007-10-31|1885.02
#2007-11-01|1925.01
#2007-11-02|1936.32
#2007-11-05|1958.00
#2007-11-06|1968.67
#2007-11-07|1972.87
#2007-11-08|1929.07
#2007-11-09|1936.16
#2007-11-12|1922.78
#2007-11-13|1879.10
#2007-11-14|1894.45
#2007-11-15|1930.77
#2007-11-16|1928.67
#2007-11-19|1926.84
#2007-11-20|1946.50
#2007-11-21|1986.41
#2007-11-22| .
#2007-11-23|2000.93
#2007-11-26|2035.92
#2007-11-27|2056.85
#2007-11-28|2051.34
#2007-11-29|2067.91
#2007-11-30|2050.03
#2007-12-03|2070.87
#2007-12-04|2101.23
#2007-12-05|2106.59
#2007-12-06|2107.41
#2007-12-07|2110.19
#2007-12-10|2101.10
#2007-12-11|2105.38
#2007-12-12|2064.22
#2007-12-13|2010.32
#2007-12-14|1980.22
#2007-12-17|1987.42
#2007-12-18|1985.82
#2007-12-19|1975.94
#2007-12-20|1970.29
#2007-12-21|1934.42
#2007-12-24|1926.47
#2007-12-25| .
#2007-12-26|1920.10
#2007-12-27|1907.54
#2007-12-28|1905.18
#2007-12-31|1929.06
#2008-01-01| .
#2008-01-02|1963.51
#2008-01-03|1967.81
#2008-01-04|1901.62
#2008-01-07|1877.95
#2008-01-08|1863.74
#2008-01-09|1904.25
#2008-01-10|1883.05
#2008-01-11|1885.97
#2008-01-14|1903.61
#2008-01-15|1923.28
#2008-01-16|1973.05
#2008-01-17|2010.53
#2008-01-18|2004.40
#2008-01-21| .
#2008-01-22|1923.76
#2008-01-23|1937.56
#2008-01-24|1916.16
#2008-01-25|1969.30
#2008-01-28|1962.14
#2008-01-29|1991.57
#2008-01-30|1921.81
#2008-01-31|1964.23
#2008-02-01|1946.22
#2008-02-04|1962.14
#2008-02-05|1979.62
#2008-02-06|1916.99
#2008-02-07|1961.71
#2008-02-08|1956.68
#2008-02-11|1969.42
#2008-02-12|1990.84
#2008-02-13|1972.80
#2008-02-14|2021.75
#2008-02-15|2028.80
#2008-02-18| .
#2008-02-19|1967.29
#2008-02-20|1907.43
#2008-02-21|1938.28
#2008-02-22|1933.20
#2008-02-25|1922.47
#2008-02-26|1885.33
#2008-02-27|1920.26
#2008-02-28|1920.61
#2008-02-29|1958.17
#2008-03-03|1940.60
#2008-03-04|1931.47
#2008-03-05|1905.44
#2008-03-06|1925.29
#2008-03-07|1916.92
#2008-03-10|1992.40
#2008-03-11|1970.21
#2008-03-12|1969.77
#2008-03-13|1969.81
#2008-03-14|1957.89
#2008-03-17|1954.54
#2008-03-18|1967.84
#2008-03-19|1944.17
#2008-03-20|1955.29
#2008-03-21| .
#2008-03-24|1969.91
#2008-03-25|1987.33
#2008-03-26|2002.08
#2008-03-27|2013.91
#2008-03-28|2045.37
#2008-03-31|1993.92
#2008-04-01|2014.58
#2008-04-02|2031.08
#2008-04-03|2056.49
#2008-04-04|2084.80
#2008-04-07|2033.17
#2008-04-08|2015.51
#2008-04-09|2002.99
#2008-04-10|2013.22
#2008-04-11|2018.82
#2008-04-14|1996.44
#2008-04-15|1975.81
#2008-04-16|1973.64
#2008-04-17|1953.95
#2008-04-18|1928.16
#2008-04-21|1953.91
#2008-04-22|1960.03
#2008-04-23|1931.18
#2008-04-24|1908.69
#2008-04-25|1924.14
#2008-04-28|1903.19
#2008-04-29|1923.81
#2008-04-30|1883.30
#2008-05-01|1858.73
#2008-05-02|1869.56
#2008-05-05|1872.05
#2008-05-06|1885.32
#2008-05-07|1898.69
#2008-05-08|1893.49
#2008-05-09|1890.69
#2008-05-12|1862.52
#2008-05-13|1857.61
#2008-05-14|1846.88
#2008-05-15|1869.11
#2008-05-16|1867.64
#2008-05-19|1867.74
#2008-05-20|1882.51
#2008-05-21|1850.03
#2008-05-22|1842.33
#2008-05-23|1848.00
#2008-05-26| .
#2008-05-27|1810.25
#2008-05-28|1776.46
#2008-05-29|1772.55
#2008-05-30|1824.10
#2008-06-02|1838.21
#2008-06-03|1804.21
#2008-06-04|1842.43
#2008-06-05|1844.16
#2008-06-06|1848.63
#2008-06-09|1816.93
#2008-06-10|1793.61
#2008-06-11|1800.76
#2008-06-12|1763.76
#2008-06-13|1757.21
#2008-06-16|1752.73
#2008-06-17|1787.17
#2008-06-18|1803.00
#2008-06-19|1770.77
#2008-06-20|1750.54
#2008-06-23|1757.97
#2008-06-24|1762.26
#2008-06-25|1767.15
#2008-06-26|1781.81
#2008-06-27|1834.41
#2008-06-30|1894.18
#2008-07-01|1940.02
#2008-07-02|1931.31
#2008-07-03|1889.71
#2008-07-04| .
#2008-07-07|1879.76
#2008-07-08|1901.87
#2008-07-09|1893.45
#2008-07-10|1902.65
#2008-07-11|1919.77
#2008-07-14|1870.39
#2008-07-15|1882.91
#2008-07-16|1867.46
#2008-07-17|1840.09
#2008-07-18|1804.60
#2008-07-21|1802.58
#2008-07-22|1837.21
#2008-07-23|1798.60
#2008-07-24|1852.64
#2008-07-25|1845.76
#2008-07-28|1860.13
#2008-07-29|1828.84
#2008-07-30|1854.29
#2008-07-31|1927.30
#2008-08-01|1943.00
#2008-08-04|1987.52
#2008-08-05|1992.90
#2008-08-06|1961.50
#2008-08-07|1926.42
#2008-08-08|1906.27
#2008-08-11|1938.68
#2008-08-12|1954.24
#2008-08-13|1965.14
#2008-08-14|1949.38
#2008-08-15|1917.08
#2008-08-18|1915.36
#2008-08-19|1923.64
#2008-08-20|1898.46
#2008-08-21|1928.54
#2008-08-22|1899.65
#2008-08-25|1923.87
#2008-08-26|1910.71
#2008-08-27|1936.91
#2008-08-28|1941.38
#2008-08-29|2000.16
#2008-09-01| .
#2008-09-02|1963.16
#2008-09-03|2050.67
#2008-09-04|2032.34
#2008-09-05|2039.02
#2008-09-08|1979.22
#2008-09-09|1954.26
#2008-09-10|1965.42
#2008-09-11|1953.34
#2008-09-12|1910.11
#2008-09-15|1928.27
#2008-09-16|1935.52
#2008-09-17|1931.79
#2008-09-18|1892.18
#2008-09-19|1851.63
#2008-09-22|1834.64
#2008-09-23|1852.86
#2008-09-24|1863.57
#2008-09-25|1866.75
#2008-09-26|1891.68
#2008-09-29|1905.15
#2008-09-30|1836.88
#2008-10-01|1908.69
#2008-10-02|1951.93
#2008-10-03|1864.63
#2008-10-06|1905.45
#2008-10-07|1806.66
#2008-10-08|1829.28
#2008-10-09|1769.34
#2008-10-10|1617.29
#2008-10-13|1600.69
#2008-10-14|1727.05
#2008-10-15|1790.81
#2008-10-16|1740.90
#2008-10-17|1863.26
#2008-10-20|1942.49
#2008-10-21|2009.69
#2008-10-22|1949.84
#2008-10-23|2035.81
#2008-10-24|2106.58
#2008-10-27|2022.60
#2008-10-28|2077.75
#2008-10-29|2079.28
#2008-10-30|2117.64
#2008-10-31|2029.43
#2008-11-03|2017.23
#2008-11-04|2066.98
#2008-11-05|2108.67
#2008-11-06|2094.66
#2008-11-07|2060.67
#2008-11-10|2091.94
#2008-11-11|2094.90
#2008-11-12|2116.07
#2008-11-13|2096.07
#2008-11-14|2092.12
#2008-11-17|2121.97
#2008-11-18|2131.56
#2008-11-19|2182.46
#2008-11-20|2237.80
#2008-11-21|2245.46
#2008-11-24|2211.80
#2008-11-25|2288.53
#2008-11-26|2263.75
#2008-11-27| .
#2008-11-28|2154.95
#2008-12-01|2215.65
#2008-12-02|2232.43
#2008-12-03|2308.88
#2008-12-04|2343.97
#2008-12-05|2346.99
#2008-12-08|2347.41
#2008-12-09|2345.58
#2008-12-10|2305.03
#2008-12-11|2329.67
#2008-12-12|2333.64
#2008-12-15|2355.23
#2008-12-16|2309.56
#2008-12-17|2430.69
#2008-12-18|2357.38
#2008-12-19|2348.63
#2008-12-22|2353.42
#2008-12-23|2348.61
#2008-12-24|2352.46
#2008-12-25| .
#2008-12-26|2329.15
#2008-12-29|2380.07
#2008-12-30|2385.90
#2008-12-31|2373.53
#2009-01-01| .
#2009-01-02|2365.05
#2009-01-05|2281.70
#2009-01-06|2158.36
#2009-01-07|2099.65
#2009-01-08|2148.58
#2009-01-09|2172.26
#2009-01-12|2196.73
#2009-01-13|2147.54
#2009-01-14|2173.16
#2009-01-15|2153.51
#2009-01-16|2205.20
#2009-01-19| .
#2009-01-20|2195.50
#2009-01-21|2236.74
#2009-01-22|2260.79
#2009-01-23|2208.03
#2009-01-26|2234.00
#2009-01-27|2316.02
#2009-01-28|2222.61
#2009-01-29|2243.48
#2009-01-30|2288.76
#2009-02-02|2249.86
#2009-02-03|2209.73
#2009-02-04|2220.17
#2009-02-05|2177.50
#2009-02-06|2133.08
#2009-02-09|2088.22
#2009-02-10|2103.35
#2009-02-11|2124.08
#2009-02-12|2114.08
#2009-02-13|2083.96
#2009-02-16| .
#2009-02-17|2113.40
#2009-02-18|2078.17
#2009-02-19|2080.24
#2009-02-20|2067.16
#2009-02-23|2064.05
#2009-02-24|2003.37
#2009-02-25|1992.20
#2009-02-26|1951.65
#2009-02-27|2025.26
#2009-03-02|1982.38
#2009-03-03|1919.68
#2009-03-04|1878.51
#2009-03-05|1926.99
#2009-03-06|1942.76
#2009-03-09|1881.25
#2009-03-10|1818.66
#2009-03-11|1798.36
#2009-03-12|1725.88
#2009-03-13|1761.57
#2009-03-16|1767.27
#2009-03-17|1767.82
#2009-03-18|1830.64
#2009-03-19|1892.63
#2009-03-20|1846.68
#2009-03-23|1868.39
#2009-03-24|1865.15
#2009-03-25|1942.93
#2009-03-26|1928.90
#2009-03-27|1897.98
#2009-03-30|1921.43
#2009-03-31|1834.85
#2009-04-01|1825.78
#2009-04-02|1829.63
#2009-04-03|1775.73
#2009-04-06|1750.92
#2009-04-07|1770.15
#2009-04-08|1797.87
#2009-04-09|1772.89
#2009-04-10| .
#2009-04-13|1742.80
#2009-04-14|1758.01
#2009-04-15|1775.95
#2009-04-16|1761.99
#2009-04-17|1755.77
#2009-04-20|1769.47
#2009-04-21|1765.64
#2009-04-22|1757.36
#2009-04-23|1792.83
#2009-04-24|1772.75
#2009-04-27|1781.58
#2009-04-28|1784.29
#2009-04-29|1777.02
#2009-04-30|1774.54
#2009-05-01|1744.23
#2009-05-04|1743.18
#2009-05-05|1752.44
#2009-05-06|1755.10
#2009-05-07|1756.36
#2009-05-08|1775.04
#2009-05-11|1799.15
#2009-05-12|1807.95
#2009-05-13|1842.81
#2009-05-14|1829.22
#2009-05-15|1829.15
#2009-05-18|1794.86
#2009-05-19|1813.64
#2009-05-20|1835.20
#2009-05-21|1851.69
#2009-05-22|1842.42
#2009-05-25| .
#2009-05-26|1840.41
#2009-05-27|1831.97
#2009-05-28|1796.71
#2009-05-29|1818.54
#2009-06-01|1810.86
#2009-06-02|1811.71
#2009-06-03|1812.86
#2009-06-04|1799.43
#2009-06-05|1768.33
#2009-06-08|1752.71
#2009-06-09|1769.84
#2009-06-10|1761.00
#2009-06-11|1754.30
#2009-06-12|1767.36
#2009-06-15|1797.78
#2009-06-16|1806.34
#2009-06-17|1833.45
#2009-06-18|1818.33
#2009-06-19|1837.78
#2009-06-22|1868.52
#2009-06-23|1870.90
#2009-06-24|1850.07
#2009-06-25|1836.12
#2009-06-26|1866.79
#2009-06-29|1849.77
#2009-06-30|1854.21
#2009-07-01|1847.53
#2009-07-02|1850.57
#2009-07-03| .
#2009-07-06|1884.00
#2009-07-07|1912.39
#2009-07-08|1936.50
#2009-07-09|1965.96
#2009-07-10|1972.45
#2009-07-13|1948.93
#2009-07-14|1914.42
#2009-07-15|1887.76
#2009-07-16|1890.53
#2009-07-17|1904.25
#2009-07-20|1894.89
#2009-07-21|1922.48
#2009-07-22|1929.71
#2009-07-23|1904.48
#2009-07-24|1900.79
#2009-07-27|1885.96
#2009-07-28|1899.30
#2009-07-29|1883.12
#2009-07-30|1867.58
#2009-07-31|1867.77
#2009-08-03|1864.16
#2009-08-04|1877.04
#2009-08-05|1897.47
#2009-08-06|1870.18
#2009-08-07|1837.12
#2009-08-10|1831.28
#2009-08-11|1854.43
#2009-08-12|1839.01
#2009-08-13|1854.98
#2009-08-14|1872.93
#2009-08-17|1853.67
#2009-08-18|1853.73
#2009-08-19|1864.52
#2009-08-20|1872.10
#2009-08-21|1846.46
#2009-08-24|1856.35
#2009-08-25|1868.43
#2009-08-26|1876.88
#2009-08-27|1887.31
#2009-08-28|1904.22
#2009-08-31|1938.83
#2009-09-01|1926.75
#2009-09-02|1923.10
#2009-09-03|1919.55
#2009-09-04|1912.97
#2009-09-07| .
#2009-09-08|1924.61
#2009-09-09|1924.24
#2009-09-10|1936.04
#2009-09-11|1952.69
#2009-09-14|1949.64
#2009-09-15|1945.57
#2009-09-16|1935.25
#2009-09-17|1941.18
#2009-09-18|1946.16
#2009-09-21|1926.85
#2009-09-22|1949.90
#2009-09-23|1944.77
#2009-09-24|1981.25
#2009-09-25|1986.86
#2009-09-28|2015.67
#2009-09-29|1976.42
#2009-09-30|2010.11
#2009-10-01|1998.25
#2009-10-02|2004.66
#2009-10-05|2002.47
#2009-10-06|1995.02
#2009-10-07|1974.10
#2009-10-08|1962.20
#2009-10-09|1926.04
#2009-10-12|1919.71
#2009-10-13|1899.33
#2009-10-14|1913.08
#2009-10-15|1894.03
#2009-10-16|1878.49
#2009-10-19|1885.11
#2009-10-20|1896.65
#2009-10-21|1890.52
#2009-10-22|1871.25
#2009-10-23|1825.08
#2009-10-26|1842.48
#2009-10-27|1816.97
#2009-10-28|1843.83
#2009-10-29|1835.80
#2009-10-30|1861.66
#2009-11-02|1884.50
#2009-11-03|1887.94
#2009-11-04|1880.39
#2009-11-05|1859.90
#2009-11-06|1853.34
#2009-11-09|1810.40
#2009-11-10|1800.02
#2009-11-11|1813.79
#2009-11-12|1795.68
#2009-11-13|1823.89
#2009-11-16|1853.90
#2009-11-17|1867.93
#2009-11-18|1875.85
#2009-11-19|1874.14
#2009-11-20|1874.31
#2009-11-23|1874.21
#2009-11-24|1895.07
#2009-11-25|1942.67
#2009-11-26| .
#2009-11-27|1960.17
#2009-11-30|2022.42
#2009-12-01|2003.76
#2009-12-02|1988.58
#2009-12-03|1993.62
#2009-12-04|1935.86
#2009-12-07|1938.22
#2009-12-08|1985.48
#2009-12-09|1998.35
#2009-12-10|1989.60
#2009-12-11|1956.81
#2009-12-14|1956.29
#2009-12-15|1934.14
#2009-12-16|1977.81
#2009-12-17|1945.44
#2009-12-18|1938.99
#2009-12-21|1914.96
#2009-12-22|1907.25
#2009-12-23|1914.76
#2009-12-24|1919.57
#2009-12-25| .
#2009-12-28|1920.81
#2009-12-29|1929.61
#2009-12-30|1879.27
#2009-12-31|1870.89
#2010-01-01| .
#2010-01-04|1902.08
#2010-01-05|1931.73
#2010-01-06|1918.06
#2010-01-07|1917.63
#2010-01-08|1930.14
#2010-01-11|1951.55
#2010-01-12|1978.54
#2010-01-13|1974.35
#2010-01-14|1990.59
#2010-01-15|1990.91
#2010-01-18| .
#2010-01-19|1988.13
#2010-01-20|1994.17
#2010-01-21|1999.30
#2010-01-22|2011.32
#2010-01-25|2002.55
#2010-01-26|1985.29
#2010-01-27|1988.25
#2010-01-28|1967.40
#2010-01-29|1945.29
#2010-02-01|1931.49
#2010-02-02|1940.63
#2010-02-03|1946.71
#2010-02-04|1988.94
#2010-02-05|1985.42
#2010-02-08|1994.00
#2010-02-09|1966.23
#2010-02-10|1966.17
#2010-02-11|1967.49
#2010-02-12|1976.19
#2010-02-15| .
#2010-02-16|1979.56
#2010-02-17|1983.84
#2010-02-18|1962.74
#2010-02-19|1919.93
#2010-02-22|1983.21
#2010-02-23|2010.86
#2010-02-24|2003.28
#2010-02-25|2039.71
#2010-02-26|2034.59
#2010-03-01|2037.19
#2010-03-02|2059.37
#2010-03-03|2079.19
#2010-03-04|2063.45
#2010-03-05|2022.58
#2010-03-08|2020.85
#2010-03-09|2021.11
#2010-03-10|1998.42
#2010-03-11|2005.55
#2010-03-12|1998.96
#2010-03-15|2012.75
#2010-03-16|2017.17
#2010-03-17|2020.01
#2010-03-18|2023.23
#2010-03-19|2032.20
#2010-03-22|2042.92
#2010-03-23|2027.04
#2010-03-24|1982.29
#2010-03-25|1961.72
#2010-03-26|1986.74
#2010-03-29|1972.18
#2010-03-30|2000.11
#2010-03-31|2004.19
#2010-04-01|1979.43
#2010-04-02| .
#2010-04-05|1937.72
#2010-04-06|1955.81
#2010-04-07|1965.35
#2010-04-08|1966.12
#2010-04-09|1955.07
#2010-04-12|1957.57
#2010-04-13|1954.90
#2010-04-14|1934.01
#2010-04-15|1947.16
#2010-04-16|1965.79
#2010-04-19|1949.10
#2010-04-20|1948.83
#2010-04-21|1960.46
#2010-04-22|1935.67
#2010-04-23|1913.29
#2010-04-26|1929.00
#2010-04-27|1929.81
#2010-04-28|1886.43
#2010-04-29|1883.33
#2010-04-30|1906.05
#2010-05-03|1895.97
#2010-05-04|1895.87
#2010-05-05|1898.68
#2010-05-06|1907.43
#2010-05-07|1935.98
#2010-05-10|1906.62
#2010-05-11|1915.46
#2010-05-12|1916.80
#2010-05-13|1918.15
#2010-05-14|1914.56
#2010-05-17|1924.99
#2010-05-18|1917.78
#2010-05-19|1938.88
#2010-05-20|1982.32
#2010-05-21|1938.67
#2010-05-24|1913.27
#2010-05-25|1957.06
#2010-05-26|1932.52
#2010-05-27|1908.08
#2010-05-28|1900.44
#2010-05-31| .
#2010-06-01|1941.64
#2010-06-02|1939.31
#2010-06-03|1940.69
#2010-06-04|1947.19
#2010-06-07|1941.16
#2010-06-08|1971.39
#2010-06-09|1964.99
#2010-06-10|1968.06
#2010-06-11|1961.13
#2010-06-14|1969.65
#2010-06-15|1989.54
#2010-06-16|2000.25
#2010-06-17|2010.41
#2010-06-18|2009.33
#2010-06-21|2001.45
#2010-06-22|2011.73
#2010-06-23|2015.43
#2010-06-24|2035.39
#2010-06-25|2048.23
#2010-06-28|2056.15
#2010-06-29|2074.98
#2010-06-30|2054.15
#2010-07-01|2078.96
#2010-07-02|2063.34
#2010-07-05| .
#2010-07-06|2080.50
#2010-07-07|2091.12
#2010-07-08|2080.06
#2010-07-09|2069.61
#2010-07-12|2041.78
#2010-07-13|2042.59
#2010-07-14|2038.65
#2010-07-15|2033.99
#2010-07-16|2062.23
#2010-07-19|2056.05
#2010-07-20|2059.18
#2010-07-21|2066.81
#2010-07-22|2078.21
#2010-07-23|2068.28
#2010-07-26|2058.80
#2010-07-27|2052.65
#2010-07-28|2063.43
#2010-07-29|2072.96
#2010-07-30|2051.23
#2010-08-02|2046.47
#2010-08-03|2059.42
#2010-08-04|2049.13
#2010-08-05|2083.69
#2010-08-06|2107.16
#2010-08-09|2099.66
#2010-08-10|2084.86
#2010-08-11|2083.86
#2010-08-12|2083.47
#2010-08-13|2070.66
#2010-08-16|2110.47
#2010-08-17|2122.08
#2010-08-18|2127.60
#2010-08-19|2121.89
#2010-08-20|2094.29
#2010-08-23|2116.71
#2010-08-24|2152.14
#2010-08-25|2131.79
#2010-08-26|2136.98
#2010-08-27|2146.67
#2010-08-30|2159.26
#2010-08-31|2168.03
#2010-09-01|2173.48
#2010-09-02|2184.56
#2010-09-03|2182.23
#2010-09-06| .
#2010-09-07|2220.76
#2010-09-08|2202.90
#2010-09-09|2202.46
#2010-09-10|2182.27
#2010-09-13|2176.48
#2010-09-14|2180.65
#2010-09-15|2127.49
#2010-09-16|2084.79
#2010-09-17|2076.82
#2010-09-20|2079.36
#2010-09-21|2103.36
#2010-09-22|2112.06
#2010-09-23|2116.69
#2010-09-24|2093.71
#2010-09-27|2118.18
#2010-09-28|2118.98
#2010-09-29|2061.33
#2010-09-30|2011.50
#2010-10-01|2029.09
#2010-10-04|1984.48
#2010-10-05|2006.99
#2010-10-06|2007.44
#2010-10-07|2010.32
#2010-10-08|2000.74
#2010-10-11|1995.26
#2010-10-12|1943.95
#2010-10-13|1934.72
#2010-10-14|1957.98
#2010-10-15|1950.20
#2010-10-18|2001.06
#2010-10-19|2001.59
#2010-10-20|2007.41
#2010-10-21|1997.48
#2010-10-22|1983.41
#2010-10-25|1979.26
#2010-10-26|1980.38
#2010-10-27|1957.36
#2010-10-28|1982.03
#2010-10-29|2051.12
#2010-11-01|2027.41
#2010-11-02|2018.38
#2010-11-03|2003.38
#2010-11-04|2029.81
#2010-11-05|2018.89
#2010-11-08|2027.57
#2010-11-09|2049.14
#2010-11-10|2013.50
#2010-11-11|2011.09
#2010-11-12|2009.55
#2010-11-15|2000.67
#2010-11-16|1971.46
#2010-11-17|1984.26
#2010-11-18|1983.72
#2010-11-19|1981.34
#2010-11-22|1982.06
#2010-11-23|1994.36
#2010-11-24|1978.08
#2010-11-25| .
#2010-11-26|1960.27
#2010-11-29|1963.12
#2010-11-30|1968.15
#2010-12-01|1969.31
#2010-12-02|1964.08
#2010-12-03|2000.42
#2010-12-06|2006.46
#2010-12-07|2010.34
#2010-12-08|1988.95
#2010-12-09|1984.26
#2010-12-10|1981.22
#2010-12-13|1992.17
#2010-12-14|2006.60
#2010-12-15|1988.89
#2010-12-16|1975.58
#2010-12-17|1974.48
#2010-12-20|1983.13
#2010-12-21|1988.29
#2010-12-22|1988.00
#2010-12-23|1997.82
#2010-12-24| .
#2010-12-27|1992.02
#2010-12-28|2009.70
#2010-12-29|2030.17
#2010-12-30|2019.59
#2010-12-31|2035.53
#2011-01-03|2020.83
#2011-01-04|2019.31
#2011-01-05|1990.20
#2011-01-06|1995.11
#2011-01-07|1995.76
#2011-01-10|2001.91
#2011-01-11|1982.00
#2011-01-12|1985.49
#2011-01-13|1998.99
#2011-01-14|1993.20
#2011-01-17| .
#2011-01-18|2004.37
#2011-01-19|2015.55
#2011-01-20|1996.62
#2011-01-21|2019.57
#2011-01-24|2031.48
#2011-01-25|2048.95
#2011-01-26|2037.09
#2011-01-27|2024.41
#2011-01-28|2019.27
#2011-01-31|2035.13
#2011-02-01|2048.13
#2011-02-02|2055.90
#2011-02-03|2062.33
#2011-02-04|2066.22
#2011-02-07|2069.59
#2011-02-08|2074.72
#2011-02-09|2075.86
#2011-02-10|2063.92
#2011-02-11|2058.97
#2011-02-14|2066.60
#2011-02-15|2061.66
#2011-02-16|2060.70
#2011-02-17|2113.09
#2011-02-18|2114.96
#2011-02-21| .
#2011-02-22|2129.63
#2011-02-23|2135.72
#2011-02-24|2131.13
#2011-02-25|2127.06
#2011-02-28|2121.28
#2011-03-01|2128.81
#2011-03-02|2117.74
#2011-03-03|2103.59
#2011-03-04|2104.43
#2011-03-07|2116.37
#2011-03-08|2095.30
#2011-03-09|2109.18
#2011-03-10|2099.98
#2011-03-11|2106.52
#2011-03-14|1896.45
#2011-03-15|1627.36
#2011-03-16|1644.56
#2011-03-17|1704.62
#2011-03-18|1707.05
#2011-03-21|1707.26
#2011-03-22|1786.87
#2011-03-23|1769.12
#2011-03-24|1704.48
#2011-03-25|1682.23
#2011-03-28|1634.49
#2011-03-29|1576.54
#2011-03-30|1522.50
#2011-03-31|1509.02
#2011-04-01|1443.04
#2011-04-04|1440.06
#2011-04-05|1390.19
#2011-04-06|1347.44
#2011-04-07|1394.19
#2011-04-08|1435.23
#2011-04-11|1490.09
#2011-04-12|1476.91
#2011-04-13|1449.26
#2011-04-14|1457.33
#2011-04-15|1450.00
#2011-04-18|1445.54
#2011-04-19|1424.18
#2011-04-20|1431.07
#2011-04-21|1424.09
#2011-04-22| .
#2011-04-25|1390.93
#2011-04-26|1379.75
#2011-04-27|1356.50
#2011-04-28|1410.30
#2011-04-29|1415.86
#2011-05-02|1424.21
#2011-05-03|1428.27
#2011-05-04|1431.54
#2011-05-05|1443.62
#2011-05-06|1449.43
#2011-05-09|1412.79
#2011-05-10|1416.10
#2011-05-11|1402.95
#2011-05-12|1382.35
#2011-05-13|1338.38
#2011-05-16|1288.76
#2011-05-17|1229.41
#2011-05-18|1238.40
#2011-05-19|1188.96
#2011-05-20|1152.20
#2011-05-23|1140.10
#2011-05-24|1158.45
#2011-05-25|1155.88
#2011-05-26|1164.15
#2011-05-27|1163.06
#2011-05-30| .
#2011-05-31|1177.71
#2011-06-01|1157.90
#2011-06-02|1163.65
#2011-06-03|1148.31
#2011-06-06|1066.46
#2011-06-07|1089.11
#2011-06-08|1084.99
#2011-06-09|1074.04
#2011-06-10|1079.15
#2011-06-13|1077.68
#2011-06-14|1168.58
#2011-06-15|1194.69
#2011-06-16|1181.99
#2011-06-17|1208.96
#2011-06-20|1263.04
#2011-06-21|1306.75
#2011-06-22|1300.63
#2011-06-23|1268.43
#2011-06-24|1289.14
#2011-06-27|1268.75
#2011-06-28|1275.10
#2011-06-29|1311.65
#2011-06-30|1340.60
#2011-07-01|1338.62
#2011-07-04| .
#2011-07-05|1386.41
#2011-07-06|1373.93
#2011-07-07|1304.24
#2011-07-08|1332.70
#2011-07-11|1351.40
#2011-07-12|1360.51
#2011-07-13|1377.79
#2011-07-14|1371.04
#2011-07-15|1376.57
#2011-07-18|1375.61
#2011-07-19|1354.20
#2011-07-20|1388.47
#2011-07-21|1419.87
#2011-07-22|1400.29
#2011-07-25|1382.49
#2011-07-26|1376.11
#2011-07-27|1319.16
#2011-07-28|1322.45
#2011-07-29|1295.74
#2011-08-01|1315.84
#2011-08-02|1286.73
#2011-08-03|1275.23
#2011-08-04|1234.78
#2011-08-05|1235.70
#2011-08-08|1202.22
#2011-08-09|1216.38
#2011-08-10|1313.61
#2011-08-11|1336.35
#2011-08-12|1326.32
#2011-08-15|1325.30
#2011-08-16|1301.23
#2011-08-17|1322.85
#2011-08-18|1338.38
#2011-08-19|1352.90
#2011-08-22|1356.45
#2011-08-23|1380.38
#2011-08-24|1359.22
#2011-08-25|1307.77
#2011-08-26|1338.03
#2011-08-29|1343.77
#2011-08-30|1332.99
#2011-08-31|1334.75
#2011-09-01|1322.99
#2011-09-02|1331.82
#2011-09-05| .
#2011-09-06|1369.14
#2011-09-07|1358.12
#2011-09-08|1369.29
#2011-09-09|1364.74
#2011-09-12|1350.37
#2011-09-13|1346.53
#2011-09-14|1349.50
#2011-09-15|1357.37
#2011-09-16|1329.02
#2011-09-19|1337.19
#2011-09-20|1314.88
#2011-09-21|1317.44
#2011-09-22|1328.28
#2011-09-23|1329.15
#2011-09-26|1316.03
#2011-09-27|1331.19
#2011-09-28|1360.31
#2011-09-29|1340.57
#2011-09-30|1339.15
#2011-10-03|1333.94
#2011-10-04|1316.18
#2011-10-05|1269.18
#2011-10-06|1292.26
#2011-10-07|1285.88
#2011-10-10|1286.38
#2011-10-11|1292.76
#2011-10-12|1263.01
#2011-10-13|1249.69
#2011-10-14|1221.39
#2011-10-17|1241.27
#2011-10-18|1231.49
#2011-10-19|1236.12
#2011-10-20|1285.48
#2011-10-21|1292.57
#2011-10-24|1295.37
#2011-10-25|1286.49
#2011-10-26|1277.96
#2011-10-27|1272.60
#2011-10-28|1259.82
#2011-10-31|1207.40
#2011-11-01|1216.74
#2011-11-02|1185.94
#2011-11-03|1186.93
#2011-11-04|1176.30
#2011-11-07|1188.29
#2011-11-08|1169.17
#2011-11-09|1193.04
#2011-11-10|1193.80
#2011-11-11|1191.67
#2011-11-14|1203.81
#2011-11-15|1191.88
#2011-11-16|1193.06
#2011-11-17|1220.21
#2011-11-18|1216.81
#2011-11-21|1220.48
#2011-11-22|1229.72
#2011-11-23|1223.13
#2011-11-24| .
#2011-11-25|1217.66
#2011-11-28|1187.57
#2011-11-29|1192.31
#2011-11-30|1221.46
#2011-12-01|1225.32
#2011-12-02|1222.65
#2011-12-05|1228.51
#2011-12-06|1216.10
#2011-12-07|1228.35
#2011-12-08|1216.18
#2011-12-09|1213.41
#2011-12-12|1211.94
#2011-12-13|1209.27
#2011-12-14|1211.85
#2011-12-15|1203.59
#2011-12-16|1228.79
#2011-12-19|1214.06
#2011-12-20|1204.57
#2011-12-21|1203.60
#2011-12-22|1215.37
#2011-12-23|1215.21
#2011-12-26| .
#2011-12-27|1199.77
#2011-12-28|1187.90
#2011-12-29|1196.69
#2011-12-30|1231.35
#2012-01-02| .
#2012-01-03|1234.40
#2012-01-04|1264.59
#2012-01-05|1235.83
#2012-01-06|1231.37
#2012-01-09|1235.62
#2012-01-10|1283.78
#2012-01-11|1260.22
#2012-01-12|1261.73
#2012-01-13|1260.69
#2012-01-16| .
#2012-01-17|1264.76
#2012-01-18|1276.20
#2012-01-19|1260.95
#2012-01-20|1271.58
#2012-01-23|1263.17
#2012-01-24|1246.98
#2012-01-25|1250.29
#2012-01-26|1274.24
#2012-01-27|1287.61
#2012-01-30|1276.15
#2012-01-31|1255.48
#2012-02-01|1239.68
#2012-02-02|1225.21
#2012-02-03|1227.80
#2012-02-06|1235.89
#2012-02-07|1264.48
#2012-02-08|1258.32
#2012-02-09|1291.33
#2012-02-10|1311.02
#2012-02-13|1300.43
#2012-02-14|1300.99
#2012-02-15|1324.42
#2012-02-16|1326.56
#2012-02-17|1315.03
#2012-02-20| .
#2012-02-21|1315.11
#2012-02-22|1307.89
#2012-02-23|1304.83
#2012-02-24|1277.87
#2012-02-27|1266.15
#2012-02-28|1270.92
#2012-02-29|1266.78
#2012-03-01|1274.35
#2012-03-02|1289.03
#2012-03-05|1290.32
#2012-03-06|1316.03
#2012-03-07|1308.46
#2012-03-08|1307.31
#2012-03-09|1294.17
#2012-03-12|1284.82
#2012-03-13|1279.18
#2012-03-14|1260.68
#2012-03-15|1280.37
#2012-03-16|1285.44
#2012-03-19|1257.72
#2012-03-20|1252.83
#2012-03-21|1250.17
#2012-03-22|1279.39
#2012-03-23|1282.12
#2012-03-26|1252.36
#2012-03-27|1283.49
#2012-03-28|1267.33
#2012-03-29|1280.32
#2012-03-30|1275.30
#2012-04-02|1275.68
#2012-04-03|1289.93
#2012-04-04|1257.64
#2012-04-05|1276.97
#2012-04-06| .
#2012-04-09|1279.25
#2012-04-10|1306.44
#2012-04-11|1276.78
#2012-04-12|1263.76
#2012-04-13|1271.77
#2012-04-16|1284.91
#2012-04-17|1288.03
#2012-04-18|1266.18
#2012-04-19|1257.72
#2012-04-20|1244.12
#2012-04-23|1222.13
#2012-04-24|1229.32
#2012-04-25|1224.68
#2012-04-26|1209.95
#2012-04-27|1208.16
#2012-04-30|1217.31
#2012-05-01|1209.82
#2012-05-02|1190.42
#2012-05-03|1187.46
#2012-05-04|1194.89
#2012-05-07|1184.13
#2012-05-08|1174.54
#2012-05-09|1153.37
#2012-05-10|1180.41
#2012-05-11|1160.91
#2012-05-14|1189.83
#2012-05-15|1151.99
#2012-05-16|1132.66
#2012-05-17|1137.72
#2012-05-18|1123.87
#2012-05-21|1131.80
#2012-05-22|1101.34
#2012-05-23|1102.16
#2012-05-24|1101.97
#2012-05-25|1108.54
#2012-05-28| .
#2012-05-29|1089.68
#2012-05-30|1107.05
#2012-05-31|1137.66
#2012-06-01|1114.71
#2012-06-04|1113.82
#2012-06-05|1118.46
#2012-06-06|1088.64
#2012-06-07|1096.93
#2012-06-08|1085.47
#2012-06-11|1102.50
#2012-06-12|1090.99
#2012-06-13|1097.95
#2012-06-14|1089.27
#2012-06-15|1107.86
#2012-06-18|1100.33
#2012-06-19|1091.47
#2012-06-20|1112.22
#2012-06-21|1106.92
#2012-06-22|1095.83
#2012-06-25|1093.77
#2012-06-26|1100.23
#2012-06-27|1107.58
#2012-06-28|1133.11
#2012-06-29|1146.02
#2012-07-02|1139.56
#2012-07-03|1147.86
#2012-07-04| .
#2012-07-05|1128.36
#2012-07-06|1134.20
#2012-07-09|1140.35
#2012-07-10|1138.39
#2012-07-11|1134.15
#2012-07-12|1131.86
#2012-07-13|1109.42
#2012-07-16|1116.04
#2012-07-17|1062.10
#2012-07-18|1033.16
#2012-07-19|1041.72
#2012-07-20|1003.20
#2012-07-23| 981.37
#2012-07-24| 962.49
#2012-07-25| 933.48
#2012-07-26| 936.16
#2012-07-27| 927.46
#2012-07-30| 893.99
#2012-07-31| 916.71
#2012-08-01| 893.31
#2012-08-02| 909.15
#2012-08-03| 909.25
#2012-08-06| 928.12
#2012-08-07| 974.66
#2012-08-08| 983.03
#2012-08-09| 991.99
#2012-08-10| 978.91
#2012-08-13| 983.53
#2012-08-14|1006.39
#2012-08-15| 988.09
#2012-08-16| 984.07
#2012-08-17| 987.30
#2012-08-20| 988.53
#2012-08-21| 979.05
#2012-08-22| 977.47
#2012-08-23| 993.07
#2012-08-24|1003.55
#2012-08-27| 991.68
#2012-08-28| 939.75
#2012-08-29| 942.93
#2012-08-30| 936.01
#2012-08-31| 943.54
#2012-09-03| .
#2012-09-04| 903.65
#2012-09-05| 900.25
#2012-09-06| 877.40
#2012-09-07| 903.70
#2012-09-10| 897.31
#2012-09-11| 888.84
#2012-09-12| 886.22
#2012-09-13| 919.60
#2012-09-14| 910.79
#2012-09-17| 905.13
#2012-09-18| 935.54
#2012-09-19| 957.28
#2012-09-20| 935.03
#2012-09-21| 967.39
#2012-09-24| 982.49
#2012-09-25| 978.99
#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|1032.57
#2013-01-01|1032.57
#2013-01-02|1024.22
#2013-01-03|1028.11
#2013-01-04|1066.54
#2013-01-07|1048.05
#2013-01-08|1047.19
#2013-01-09|1032.78
#2013-01-10|1034.98
#2013-01-11|1026.74
#2013-01-14|1024.78
#2013-01-15|1039.27
#2013-01-16|1025.25
#2013-01-17|1021.25
#2013-01-18|1023.83
#2013-01-21|1017.18
#2013-01-22|1013.96
#2013-01-23|1008.13
#2013-01-24| 973.94
#2013-01-25| 970.87
#2013-01-28| 963.13
#2013-01-29| 973.80
#2013-01-30| 968.25
#2013-01-31| 970.09
#2013-02-01| 946.45
#2013-02-04| 937.34
#2013-02-05| 909.84
#2013-02-06| 923.96
#2013-02-07| 929.70
#2013-02-08| 926.55
#2013-02-11| 919.66
#2013-02-12| 924.25
#2013-02-13| 897.35
#2013-02-14| 901.12
#2013-02-15| 921.82
#2013-02-18| 927.63
#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| 963.56
#2013-02-27| 964.10
#2013-02-28| 969.72
#2013-03-01| 972.83
#2013-03-04| 980.41
#2013-03-05| 973.66
#2013-03-06| 977.76
#2013-03-07| 965.96
#2013-03-08| 947.24
#2013-03-11| 948.62
#2013-03-12| 940.03
#2013-03-13| 930.06
#2013-03-14| 930.57
#2013-03-15| 958.85
#2013-03-18| 944.80
#2013-03-19| 963.77
#2013-03-20| 957.16
#2013-03-21| 990.19
#2013-03-22| 991.86
#2013-03-25| 996.27
#2013-03-26|1014.79
#2013-03-27|1034.56
#2013-03-28|1046.67
#2013-03-29|1068.86
#2013-04-01|1056.64
#2013-04-02|1024.30
#2013-04-03|1067.23
#2013-04-04|1033.90
#2013-04-05|1034.08
#2013-04-08|1033.64
#2013-04-09|1022.90
#2013-04-10|1061.16
#2013-04-11|1104.64
#2013-04-12|1203.04
#2013-04-15|1280.74
#2013-04-16|1255.98
#2013-04-17|1226.83
#2013-04-18|1186.86
#2013-04-19|1198.72
#2013-04-22|1194.12
#2013-04-23|1205.69
#2013-04-24|1200.23
#2013-04-25|1197.80
#2013-04-26|1199.15
#2013-04-29|1193.41
#2013-04-30|1213.90
#2013-05-01|1230.17
#2013-05-02|1233.00
#2013-05-03|1221.53
#2013-05-06|1216.98
#2013-05-07|1258.01
#2013-05-08|1278.84
#2013-05-09|1257.29
#2013-05-10|1235.27
#2013-05-13|1236.49
#2013-05-14|1297.72
#2013-05-15|1285.10
#2013-05-16|1322.84
#2013-05-17|1305.96
#2013-05-20|1386.61
#2013-05-21|1397.01
#2013-05-22|1355.80
#2013-05-23|1264.48
#2013-05-24|1313.30
#2013-05-27|1242.31
#2013-05-28|1198.25
#2013-05-29|1312.92
#2013-05-30|1248.52
#2013-05-31|1229.14
#2013-06-03|1235.89
#2013-06-04|1251.91
#2013-06-05|1214.54
#2013-06-06|1136.55
#2013-06-07|1165.21
#2013-06-10|1185.40
#2013-06-11|1181.87
#2013-06-12|1225.65
#2013-06-13|1212.99
#2013-06-14|1244.59
#2013-06-17|1285.95
#2013-06-18|1292.99
#2013-06-19|1306.40
#2013-06-20|1260.97
#2013-06-21|1279.32
#2013-06-24|1279.60
#2013-06-25|1248.81
#2013-06-26|1252.71
#2013-06-27|1271.59
#2013-06-28|1277.78
#2013-07-01|1272.91
#2013-07-02|1308.63
#2013-07-03|1289.96
#2013-07-04|1297.91
#2013-07-05|1305.51
#2013-07-08|1293.91
#2013-07-09|1331.86
#2013-07-10|1342.96
#2013-07-11|1362.96
#2013-07-12|1362.12
#2013-07-15|1355.99
#2013-07-16|1387.15
#2013-07-17|1384.79
#2013-07-18|1369.32
#2013-07-19|1365.33
#2013-07-22|1377.65
#2013-07-23|1367.09
#2013-07-24|1354.87
#2013-07-25|1311.59
#2013-07-26|1309.89
#2013-07-29|1254.00
#2013-07-30|1306.50
#2013-07-31|1254.60
#2013-08-01|1299.02
#2013-08-02|1343.72
#2013-08-05|1323.81
#2013-08-06|1361.09
#2013-08-07|1326.01
#2013-08-08|1316.14
#2013-08-09|1307.32
#2013-08-12|1308.94
#2013-08-13|1301.64
#2013-08-14|1317.12
#2013-08-15|1304.75
#2013-08-16|1288.45
#2013-08-19|1274.88
#2013-08-20|1271.23
#2013-08-21|1233.68
#2013-08-22|1204.20
#2013-08-23|1214.95
#2013-08-26|1197.63
#2013-08-27|1237.26
#2013-08-28|1186.85
#2013-08-29|1153.48
#2013-08-30|1161.35
#2013-09-02|1159.05
#2013-09-03|1195.47
#2013-09-04|1193.87
#2013-09-05|1207.51
#2013-09-06|1212.51
#2013-09-09|1225.91
#2013-09-10|1216.55
#2013-09-11|1235.17
#2013-09-12|1235.49
#2013-09-13|1232.79
#2013-09-16|1239.59
#2013-09-17|1220.55
#2013-09-18|1221.56
#2013-09-19|1238.97
#2013-09-20|1233.32
#2013-09-23|1244.95
#2013-09-24|1232.50
#2013-09-25|1236.99
#2013-09-26|1261.61
#2013-09-27|1284.77
#2013-09-30|1286.79
#2013-10-01|1269.29
#2013-10-02|1283.62
#2013-10-03|1290.61
#2013-10-04|1276.18
#2013-10-07|1237.67
#2013-10-08|1271.07
#2013-10-09|1271.91
#2013-10-10|1276.43
#2013-10-11|1280.82
#2013-10-14|1283.30
#2013-10-15|1292.85
#2013-10-16|1279.40
#2013-10-17|1307.80
#2013-10-18|1305.90
#2013-10-21|1302.98
#2013-10-22|1293.75
#2013-10-23|1289.78
#2013-10-24|1279.84
#2013-10-25|1249.85
#2013-10-28|1260.16
#2013-10-29|1264.97
#2013-10-30|1272.09
#2013-10-31|1265.33
#2013-11-01|1229.53
#2013-11-04|1231.71
#2013-11-05|1214.93
#2013-11-06|1229.86
#2013-11-07|1210.92
#2013-11-08|1208.23
#2013-11-11|1196.06
#2013-11-12|1210.58
#2013-11-13|1208.40
#2013-11-14|1222.29
#2013-11-15|1230.53
#2013-11-18|1232.33
#2013-11-19|1228.79
#2013-11-20|1222.62
#2013-11-21|1209.45
#2013-11-22|1198.65
#2013-11-25|1206.99
#2013-11-26|1198.41
#2013-11-27|1180.20
#2013-11-28|1186.38
#2013-11-29|1180.37
#2013-12-02|1186.25
#2013-12-03|1179.53
#2013-12-04|1168.25
#2013-12-05|1163.06
#2013-12-06|1170.85
#2013-12-09|1163.75
#2013-12-10|1174.14
#2013-12-11|1165.35
#2013-12-12|1152.96
#2013-12-13|1134.01
#2013-12-16|1132.36
#2013-12-17|1143.63
#2013-12-18|1152.50
#2013-12-19|1147.43
#2013-12-20|1141.58
#2013-12-23|1142.68
#2013-12-24|1125.51
#2013-12-25|1119.40
#2013-12-26|1136.43
#2013-12-27|1148.73
#2013-12-30|1162.77
#2013-12-31|1161.99
#2014-01-01|1161.99
#2014-01-02|1162.88
#2014-01-03|1169.00
#2014-01-06|1163.16
#2014-01-07|1146.21
#2014-01-08|1156.86
#2014-01-09|1155.53
#2014-01-10|1147.64
#2014-01-13|1156.30
#2014-01-14|1116.13
#2014-01-15|1128.81
#2014-01-16|1139.73
#2014-01-17|1135.45
#2014-01-20|1146.93
#2014-01-21|1139.83
#2014-01-22|1157.23
#2014-01-23|1141.45
#2014-01-24|1143.40
#2014-01-27|1115.34
#2014-01-28|1098.34
#2014-01-29|1141.30
#2014-01-30|1097.41
#2014-01-31|1120.04
#2014-02-03|1086.64
#2014-02-04|1035.71
#2014-02-05|1042.24
#2014-02-06|1050.02
#2014-02-07|1097.19
#2014-02-10|1095.87
#2014-02-11|1092.07
#2014-02-12|1115.26
#2014-02-13|1100.15
#2014-02-14|1083.09
#2014-02-17|1110.55
#2014-02-18|1110.93
#2014-02-19|1110.12
#2014-02-20|1097.16
#2014-02-21|1129.51
#2014-02-24|1150.54
#2014-02-25|1163.33
#2014-02-26|1164.87
#2014-02-27|1155.80
#2014-02-28|1153.80
#2014-03-03|1165.92
#2014-03-04|1176.29
#2014-03-05|1167.54
#2014-03-06|1162.33
#2014-03-07|1168.36
#2014-03-10|1164.91
#2014-03-11|1180.40
#2014-03-12|1163.70
#2014-03-13|1162.49
#2014-03-14|1116.54
#2014-03-17|1102.42
#2014-03-18|1113.11
#2014-03-19|1097.04
#2014-03-20|1061.73
#2014-03-21|1061.89
#2014-03-24|1085.10
#2014-03-25|1081.16
#2014-03-26|1077.95
#2014-03-27|1107.13
#2014-03-28|1099.17
#2014-03-31|1102.24
#2014-04-01|1073.89
#2014-04-02|1060.71
#2014-04-03|1058.09
#2014-04-04|1062.04
#2014-04-07|1054.53
#2014-04-08|1041.86
#2014-04-09|1025.75
#2014-04-10|1013.40
#2014-04-11|1019.45
#2014-04-14|1004.08
#2014-04-15|1003.07
#2014-04-16|1021.10
#2014-04-17|1029.82
#2014-04-18|1033.60
#2014-04-21|1032.39
#2014-04-22|1030.60
#2014-04-23|1034.48
#2014-04-24|1022.71
#2014-04-25|1032.39
#2014-04-28|1016.39
#2014-04-29|1016.79
#2014-04-30|1028.15
#2014-05-01|1059.73
#2014-05-02|1044.39
#2014-05-05|1045.72
#2014-05-06|1051.49
#2014-05-07|1037.98
#2014-05-08|1058.33
#2014-05-09|1068.04
#2014-05-12|1052.28
#2014-05-13|1060.85
#2014-05-14|1071.23
#2014-05-15|1082.83
#2014-05-16|1059.26
#2014-05-19|1061.08
#2014-05-20|1079.10
#2014-05-21|1078.28
#2014-05-22|1069.55
#2014-05-23|1079.20
#2014-05-26|1103.38
#2014-05-27|1090.75
#2014-05-28|1092.91
#2014-05-29|1093.69
#2014-05-30|1104.25
#2014-06-02|1113.35
#2014-06-03|1114.63
#2014-06-04|1107.02
#2014-06-05|1103.67
#2014-06-06|1100.08
#2014-06-09|1089.45
#2014-06-10|1092.37
#2014-06-11|1108.53
#2014-06-12|1112.08
#2014-06-13|1110.38
#2014-06-16|1101.13
#2014-06-17|1108.45
#2014-06-18|1115.48
#2014-06-19|1138.71
#2014-06-20|1134.06
#2014-06-23|1130.19
#2014-06-24|1135.58
#2014-06-25|1133.85
#2014-06-26|1147.22
#2014-06-27|1149.57
#2014-06-30|1161.01
#2014-07-01|1160.95
#2014-07-02|1161.00
#2014-07-03|1178.43
#2014-07-04|1177.98
#2014-07-07|1182.24
#2014-07-08|1179.85
#2014-07-09|1170.46
#2014-07-10|1163.37
#2014-07-11|1149.80
#2014-07-14|1164.77
#2014-07-15|1174.52
#2014-07-16|1184.40
#2014-07-17|1183.62
#2014-07-18|1175.68
#2014-07-21|1176.49
#2014-07-22|1177.28
#2014-07-23|1170.69
#2014-07-24|1159.98
#2014-07-25|1166.30
#2014-07-28|1163.64
#2014-07-29|1160.49
#2014-07-30|1146.61
#2014-07-31|1138.69
#2014-08-01|1151.90
#2014-08-04|1155.70
#2014-08-05|1146.18
#2014-08-06|1129.59
#2014-08-07|1138.23
#2014-08-08|1122.81
#2014-08-11|1138.59
#2014-08-12|1148.32
#2014-08-13|1144.41
#2014-08-14|1150.33
#2014-08-15|1156.60
#2014-08-18|1155.96
#2014-08-19|1169.53
#2014-08-20|1156.43
#2014-08-21|1157.86
#2014-08-22|1148.26
#2014-08-25|1141.52
#2014-08-26|1134.70
#2014-08-27|1134.65
#2014-08-28|1126.29
#2014-08-29|1121.69
#2014-09-01|1124.21
#2014-09-02|1121.29
#2014-09-03|1129.52
#2014-09-04|1134.46
#2014-09-05|1131.33
#2014-09-08|1136.91
#2014-09-09|1119.70
#2014-09-10|1130.34
#2014-09-11|1139.22
#2014-09-12|1139.08
#2014-09-15|1140.46
#2014-09-16|1139.37
#2014-09-17|1124.80
#2014-09-18|1123.63
#2014-09-19|1120.98
#2014-09-22|1118.38
#2014-09-23|1119.72
#2014-09-24|1122.60
#2014-09-25|1136.93
#2014-09-26|1129.87
#2014-09-29|1134.95
#2014-09-30|1116.15
#2014-10-01|1111.34
#2014-10-02|1086.58
#2014-10-03|1064.18
#2014-10-06|1071.27
#2014-10-07|1082.94
#2014-10-08|1075.83
#2014-10-09|1074.33
#2014-10-10|1063.39
#2014-10-13|1068.94
#2014-10-14|1047.27
#2014-10-15|1061.61
#2014-10-16|1031.27
#2014-10-17|1027.49
#2014-10-20|1061.61
#2014-10-21|1056.05
#2014-10-22|1072.90
#2014-10-23|1065.52
#2014-10-24|1071.35
#2014-10-27|1118.06
#2014-10-28|1125.97
#2014-10-29|1129.81
#2014-10-30|1130.19
#2014-10-31|1133.82
#2014-11-03|1113.43
#2014-11-04|1145.12
#2014-11-05|1162.29
#2014-11-06|1130.51
#2014-11-07|1154.61
#2014-11-10|1146.53
#2014-11-11|1143.50
#2014-11-12|1146.90
#2014-11-13|1150.93
#2014-11-14|1162.32
#2014-11-17|1125.86
#2014-11-18|1153.29
#2014-11-19|1149.49
#2014-11-20|1125.95
#2014-11-21|1135.97
#2014-11-24|1128.01
#2014-11-25|1125.59
#2014-11-26|1129.40
#2014-11-27|1103.16
#2014-11-28|1114.23
#2014-12-01|1127.07
#2014-12-02|1128.07
#2014-12-03|1118.08
#2014-12-04|1116.86
#2014-12-05|1102.86
#2014-12-08|1100.66
#2014-12-09|1119.73
#2014-12-10|1114.65
#2014-12-11|1099.68
#2014-12-12|1120.66
#2014-12-15|1100.64
#2014-12-16|1097.70
#2014-12-17|1103.29
#2014-12-18|1102.30
#2014-12-19|1113.62
#2014-12-22|1109.58
#2014-12-23|1102.36
#2014-12-24|1109.14
#2014-12-25|1095.05
#2014-12-26|1116.46
#2014-12-29|1125.20
#2014-12-30|1118.07
#2014-12-31|1113.22
#2015-01-01|1113.22
#2015-01-02|1110.35
#2015-01-05|1111.44
#2015-01-06|1085.63
#2015-01-07|1071.06
#2015-01-08|1082.52
#2015-01-09|1091.57
#2015-01-12|1093.60
#2015-01-13|1088.18
#2015-01-14|1094.56
#2015-01-15|1112.35
#2015-01-16|1105.16
#2015-01-19|1119.65
#2015-01-20|1126.74
#2015-01-21|1116.52
#2015-01-22|1105.80
#2015-01-23|1118.78
#2015-01-26|1110.70
#2015-01-27|1155.62
#2015-01-28|1168.78
#2015-01-29|1160.66
#2015-01-30|1185.66
#2015-02-02|1175.74
#2015-02-03|1151.52
#2015-02-04|1167.53
#2015-02-05|1156.38
#2015-02-06|1146.74
#2015-02-09|1150.97
#2015-02-10|1151.47
#2015-02-11|1140.90
#2015-02-12|1171.15
#2015-02-13|1151.05
#2015-02-16|1151.66
#2015-02-17|1152.53
#2015-02-18|1147.99
#2015-02-19|1160.69
#2015-02-20|1163.35
#2015-02-23|1160.30
#2015-02-24|1155.83
#2015-02-25|1156.89
#2015-02-26|1153.58
#2015-02-27|1144.32
#2015-03-02|1135.87
#2015-03-03|1139.16
#2015-03-04|1134.36
#2015-03-05|1142.20
#2015-03-06|1136.22
#2015-03-09|1115.43
#2015-03-10|1105.24
#2015-03-11|1105.73
#2015-03-12|1111.97
#2015-03-13|1125.05
#2015-03-16|1113.07
#2015-03-17|1116.99
#2015-03-18|1124.41
#2015-03-19|1123.94
#2015-03-20|1141.40
#2015-03-23|1145.35
#2015-03-24|1152.17
#2015-03-25|1166.73
#2015-03-26|1156.29
#2015-03-27|1157.27
#2015-03-30|1160.31
#2015-03-31|1162.46
#2015-04-01|1154.51
#2015-04-02|1171.37
#2015-04-03|1176.93
#2015-04-06|1172.07
#2015-04-07|1161.18
#2015-04-08|1188.00
#2015-04-09|1186.13
#2015-04-10|1175.60
#2015-04-13|1158.82
#2015-04-14|1185.25
#2015-04-15|1186.00
#2015-04-16|1188.82
#2015-04-17|1183.93
#2015-04-20|1174.20
#2015-04-21|1199.17
#2015-04-22|1208.11
#2015-04-23|1205.13
#2015-04-24|1217.95
#2015-04-27|1221.23
#2015-04-28|1229.73
#2015-04-29|1228.33
#2015-04-30|1209.39
#2015-05-01|1188.12
#2015-05-04|1187.73
#2015-05-05|1189.21
#2015-05-06|1195.49
#2015-05-07|1212.00
#2015-05-08|1210.87
#2015-05-11|1221.50
#2015-05-12|1241.11
#2015-05-13|1246.97
#2015-05-14|1232.83
#2015-05-15|1235.71
#2015-05-18|1247.93
#2015-05-19|1248.07
#2015-05-20|1267.34
#2015-05-21|1276.13
#2015-05-22|1270.25
#2015-05-25|1299.95
#2015-05-26|1289.28
#2015-05-27|1281.02
#2015-05-28|1288.11
#2015-05-29|1294.73
#2015-06-01|1311.02
#2015-06-02|1333.38
#2015-06-03|1323.92
#2015-06-04|1305.71
#2015-06-05|1286.19
#2015-06-08|1269.95
#2015-06-09|1280.30
#2015-06-10|1306.19
#2015-06-11|1310.13
#2015-06-12|1284.64
#2015-06-15|1281.30
#2015-06-16|1292.55
#2015-06-17|1269.09
#2015-06-18|1287.71
#2015-06-19|1276.58
#2015-06-22|1286.80
#2015-06-23|1302.49
#2015-06-24|1298.32
#2015-06-25|1284.32
#2015-06-26|1271.95
#2015-06-29|1266.48
#2015-06-30|1271.96
#2015-07-01|1257.97
#2015-07-02|1256.19
#2015-07-03|1259.85
#2015-07-06|1247.13
#2015-07-07|1293.04
#2015-07-08|1270.90
#2015-07-09|1277.02
#2015-07-10|1262.54
#2015-07-13|1295.24
#2015-07-14|1309.54
#2015-07-15|1308.44
#2015-07-16|1332.67
#2015-07-17|1334.15
#2015-07-20|1331.04
#2015-07-21|1362.10
#2015-07-22|1354.28
#2015-07-23|1348.44
#2015-07-24|1353.16
#2015-07-27|1334.42
#2015-07-28|1345.92
#2015-07-29|1355.74
#2015-07-30|1357.29
#2015-07-31|1401.02
#2015-08-03|1379.14
#2015-08-04|1413.17
#2015-08-05|1404.97
#2015-08-06|1378.05
#2015-08-07|1392.56
#2015-08-10|1396.12
#2015-08-11|1367.90
#2015-08-12|1383.28
#2015-08-13|1406.38
#2015-08-14|1402.31
#2015-08-17|1415.26
#2015-08-18|1404.56
#2015-08-19|1406.99
#2015-08-20|1390.93
#2015-08-21|1349.27
#2015-08-24|1308.88
#2015-08-25|1246.02
#2015-08-26|1317.11
#2015-08-27|1319.58
#2015-08-28|1344.29
#2015-08-31|1328.73
#2015-09-01|1277.13
#2015-09-02|1257.15
#2015-09-03|1251.82
#2015-09-04|1264.71
#2015-09-07|1275.21
#2015-09-08|1236.53
#2015-09-09|1290.31
#2015-09-10|1287.12
#2015-09-11|1279.47
#2015-09-14|1298.18
#2015-09-15|1301.73
#2015-09-16|1260.54
#2015-09-17|1267.27
#2015-09-18|1262.39
#2015-09-21|1256.42
#2015-09-22|1261.55
#2015-09-23|1256.73
#2015-09-24|1228.17
#2015-09-25|1266.51
#2015-09-28|1269.64
#2015-09-29|1225.54
#2015-09-30|1248.52
#2015-10-01|1270.00
#2015-10-02|1270.91
#2015-10-05|1275.70
#2015-10-06|1287.77
#2015-10-07|1304.75
#2015-10-08|1297.71
#2015-10-09|1322.26
#2015-10-12|1326.67
#2015-10-13|1326.59
#2015-10-14|1309.09
#2015-10-15|1337.93
#2015-10-16|1346.81
#2015-10-19|1345.48
#2015-10-20|1316.64
#2015-10-21|1338.09
#2015-10-22|1331.31
#2015-10-23|1333.64
#2015-10-26|1339.26
#2015-10-27|1342.23
#2015-10-28|1343.93
#2015-10-29|1323.44
#2015-10-30|1331.76
#2015-11-02|1289.44
#2015-11-03|1284.12
#2015-11-04|1270.57
#2015-11-05|1279.18
#2015-11-06|1281.85
#2015-11-09|1282.10
#2015-11-10|1259.93
#2015-11-11|1258.00
#2015-11-12|1269.22
#2015-11-13|1247.46
#2015-11-16|1238.21
#2015-11-17|1251.60
#2015-11-18|1232.99
#2015-11-19|1246.94
#2015-11-20|1240.28
#2015-11-23|1238.57
#2015-11-24|1234.25
#2015-11-25|1246.02
#2015-11-26|1253.71
#2015-11-27|1231.65
#2015-11-30|1203.01
#2015-12-01|1243.73
#2015-12-02|1246.37
#2015-12-03|1233.34
#2015-12-04|1219.58
#2015-12-07|1214.92
#2015-12-08|1201.68
#2015-12-09|1209.03
#2015-12-10|1219.54
#2015-12-11|1225.79
#2015-12-14|1208.62
#2015-12-15|1190.66
#2015-12-16|1197.77
#2015-12-17|1217.92
#2015-12-18|1209.08
#2015-12-21|1218.69
#2015-12-22|1226.21
#2015-12-23|1225.24
#2015-12-24|1226.84
#2015-12-25|1187.98
#2015-12-28|1217.88
#2015-12-29|1223.23
#2015-12-30|1238.52
#2015-12-31|1241.36
#2016-01-01|1241.36
#2016-01-04|1216.63
#2016-01-05|1229.41
#2016-01-06|1231.83
#2016-01-07|1237.41
#2016-01-08|1214.77
#2016-01-11|1218.60
#2016-01-12|1183.95
#2016-01-13|1201.11
#2016-01-14|1173.76
#2016-01-15|1192.80
#2016-01-18|1175.01
#2016-01-19|1159.13
#2016-01-20|1124.28
#2016-01-21|1074.16
#2016-01-22|1127.66
#2016-01-25|1139.04
#2016-01-26|1108.08
#2016-01-27|1148.66
#2016-01-28|1139.58
#2016-01-29|1162.94
#2016-02-01|1192.17
#2016-02-02|1226.90
#2016-02-03|1227.86
#2016-02-04|1222.37
#2016-02-05|1198.25
#2016-02-08|1235.72
#2016-02-09|1200.78
#2016-02-10|1148.66
#2016-02-11|1175.87
#2016-02-12|1141.51
#2016-02-15|1198.08
#2016-02-16|1175.22
#2016-02-17|1155.24
#2016-02-18|1178.68
#2016-02-19|1187.56
#2016-02-22|1173.45
#2016-02-23|1177.59
#2016-02-24|1172.17
#2016-02-25|1196.73
#2016-02-26|1196.21
#2016-02-29|1175.90
#2016-03-01|1177.24
#2016-03-02|1202.53
#2016-03-03|1235.57
#2016-03-04|1250.04
#2016-03-07|1223.39
#2016-03-08|1205.12
#2016-03-09|1173.94
#2016-03-10|1135.63
#2016-03-11|1136.34
#2016-03-14|1144.64
#2016-03-15|1155.62
#2016-03-16|1131.83
#2016-03-17|1141.99
#2016-03-18|1135.37
#2016-03-21|1133.13
#2016-03-22|1151.38
#2016-03-23|1154.38
#2016-03-24|1148.91
#2016-03-25|1162.53
#2016-03-28|1175.88
#2016-03-29|1182.84
#2016-03-30|1173.51
#2016-03-31|1184.53
#2016-04-01|1133.97
#2016-04-04|1153.97
#2016-04-05|1131.85
#2016-04-06|1147.66
#2016-04-07|1163.33
#2016-04-08|1160.94
#2016-04-11|1160.76
#2016-04-12|1159.95
#2016-04-13|1166.10
#2016-04-14|1209.34
#2016-04-15|1214.34
#2016-04-18|1166.73
#2016-04-19|1181.78
#2016-04-20|1190.57
#2016-04-21|1201.08
#2016-04-22|1168.65
#2016-04-25|1169.36
#2016-04-26|1163.05
#2016-04-27|1154.53
#2016-04-28|1165.11
#2016-04-29|1182.16
#2016-05-02|1155.26
#2016-05-03|1158.80
#2016-05-04|1151.21
#2016-05-05|1146.06
#2016-05-06|1151.38
#2016-05-09|1128.21
#2016-05-10|1141.86
#2016-05-11|1150.42
#2016-05-12|1158.83
#2016-05-13|1135.43
#2016-05-16|1125.97
#2016-05-17|1152.34
#2016-05-18|1130.84
#2016-05-19|1114.87
#2016-05-20|1116.10
#2016-05-23|1108.13
#2016-05-24|1095.36
#2016-05-25|1097.97
#2016-05-26|1104.60
#2016-05-27|1110.76
#2016-05-30|1111.00
#2016-05-31|1128.04
#2016-06-01|1118.41
#2016-06-02|1108.71
#2016-06-03|1110.18
#2016-06-06|1119.89
#2016-06-07|1137.35
#2016-06-08|1154.53
#2016-06-09|1157.83
#2016-06-10|1151.74
#2016-06-13|1113.49
#2016-06-14|1119.68
#2016-06-15|1100.83
#2016-06-16|1101.46
#2016-06-17|1107.00
#2016-06-20|1121.89
#2016-06-21|1121.16
#2016-06-22|1089.02
#2016-06-23|1084.26
#2016-06-24|1052.86
#2016-06-27|1102.30
#2016-06-28|1095.26
#2016-06-29|1122.64
#2016-06-30|1119.19
#2016-07-01|1120.70
#2016-07-04|1133.84
#2016-07-05|1140.95
#2016-07-06|1137.66
#2016-07-07|1143.13
#2016-07-08|1120.84
#2016-07-11|1117.38
#2016-07-12|1098.32
#2016-07-13|1114.57
#2016-07-14|1108.51
#2016-07-15|1109.97
#2016-07-18|1109.34
#2016-07-19|1118.40
#2016-07-20|1118.30
#2016-07-21|1125.43
#2016-07-22|1120.29
#2016-07-25|1132.85
#2016-07-26|1130.01
#2016-07-27|1120.49
#2016-07-28|1108.19
#2016-07-29|1130.75
#2016-08-01|1117.97
#2016-08-02|1111.49
#2016-08-03|1074.06
#2016-08-04|1086.31
#2016-08-05|1072.42
#2016-08-08|1067.57
#2016-08-09|1074.32
#2016-08-10|1066.62
#2016-08-11|1065.99
#2016-08-12|1098.65
#2016-08-15|1086.47
#2016-08-16|1075.36
#2016-08-17|1090.15
#2016-08-18|1060.86
#2016-08-19|1066.80
#2016-08-22|1079.64
#2016-08-23|1103.16
#2016-08-24|1105.21
#2016-08-25|1102.46
#2016-08-26|1088.16
#2016-08-29|1083.61
#2016-08-30|1073.41
#2016-08-31|1100.20
#2016-09-01|1101.96
#2016-09-02|1109.37
#2016-09-05|1137.02
#2016-09-06|1151.88
#2016-09-07|1182.15
#2016-09-08|1173.66
#2016-09-09|1154.09
#2016-09-12|1159.46
#2016-09-13|1145.60
#2016-09-14|1136.74
#2016-09-15|1120.96
#2016-09-16|1141.45
#2016-09-19|1146.83
#2016-09-20|1173.05
#2016-09-21|1209.49
#2016-09-22|1208.41
#2016-09-23|1196.69
#2016-09-26|1190.67
#2016-09-27|1215.03
#2016-09-28|1200.81
#2016-09-29|1191.39
#2016-09-30|1162.19
#2016-10-03|1160.66
#2016-10-04|1140.00
#2016-10-05|1126.54
#2016-10-06|1122.92
#2016-10-07|1123.24
#2016-10-10|1118.42
#2016-10-11|1127.95
#2016-10-12|1108.78
#2016-10-13|1118.04
#2016-10-14|1117.87
#2016-10-17|1115.34
#2016-10-18|1124.88
#2016-10-19|1134.69
#2016-10-20|1142.15
#2016-10-21|1143.85
#2016-10-24|1136.46
#2016-10-25|1147.41
#2016-10-26|1160.52
#2016-10-27|1148.40
#2016-10-28|1142.70
#2016-10-31|1143.14
#2016-11-01|1168.26
#2016-11-02|1174.60
#2016-11-03|1175.39
#2016-11-04|1160.34
#2016-11-07|1145.45
#2016-11-08|1141.05
#2016-11-09|1116.92
#2016-11-10|1127.89
#2016-11-11|1104.14
#2016-11-14|1092.81
#2016-11-15|1091.58
#2016-11-16|1093.46
#2016-11-17|1105.13
#2016-11-18|1085.48
#2016-11-21|1085.39
#2016-11-22|1079.93
#2016-11-23|1064.39
#2016-11-24|1073.09
#2016-11-25|1086.26
#2016-11-28|1113.61
#2016-11-29|1106.81
#2016-11-30|1101.49
#2016-12-01|1100.82
#2016-12-02|1102.90
#2016-12-05|1083.43
#2016-12-06|1115.30
#2016-12-07|1148.75
#2016-12-08|1191.23
#2016-12-09|1181.76
#2016-12-12|1191.66
#2016-12-13|1210.77
#2016-12-14|1222.42
#2016-12-15|1185.84
#2016-12-16|1188.74
#2016-12-19|1214.44
#2016-12-20|1196.69
#2016-12-21|1188.65
#2016-12-22|1182.17
#2016-12-23|1184.94
#2016-12-26|1177.01
#2016-12-27|1172.84
#2016-12-28|1173.41
#2016-12-29|1165.74
#2016-12-30|1154.08
#2017-01-02|1154.08
#2017-01-03|1140.49
#2017-01-04|1173.09
#2017-01-05|1185.07
#2017-01-06|1174.15
#2017-01-09|1174.30
#2017-01-10|1161.83
#2017-01-11|1154.43
#2017-01-12|1170.20
#2017-01-13|1176.28
#2017-01-16|1170.95
#2017-01-17|1169.83
#2017-01-18|1175.46
#2017-01-19|1166.03
#2017-01-20|1169.88
#2017-01-23|1172.78
#2017-01-24|1148.05
#2017-01-25|1147.32
#2017-01-26|1139.28
#2017-01-27|1136.63
#2017-01-30|1136.57
#2017-01-31|1120.67
#2017-02-01|1126.02
#2017-02-02|1117.73
#2017-02-03|1116.52
#2017-02-06|1114.33
#2017-02-07|1121.17
#2017-02-08|1129.85
#2017-02-09|1117.19
#2017-02-10|1134.04
#2017-02-13|1127.98
#2017-02-14|1122.59
#2017-02-15|1112.44
#2017-02-16|1117.04
#2017-02-17|1121.92
#2017-02-20|1125.74
#2017-02-21|1132.15
#2017-02-22|1132.38
#2017-02-23|1142.06
#2017-02-24|1143.59
#2017-02-27|1134.63
#2017-02-28|1138.07
#2017-03-01|1122.00
#2017-03-02|1123.62
#2017-03-03|1125.21
#2017-03-06|1122.30
#2017-03-07|1120.92
#2017-03-08|1111.65
#2017-03-09|1104.34
#2017-03-10|1113.12
#2017-03-13|1128.69
#2017-03-14|1126.84
#2017-03-15|1109.53
#2017-03-16|1130.49
#2017-03-17|1121.12
#2017-03-20|1121.96
#2017-03-21|1131.31
#2017-03-22|1131.45
#2017-03-23|1140.52
#2017-03-24|1160.29
#2017-03-27|1155.79
#2017-03-28|1173.02
#2017-03-29|1196.46
#2017-03-30|1169.66
#2017-03-31|1167.20
#2017-04-03|1179.12
#2017-04-04|1187.25
#2017-04-05|1184.92
#2017-04-06|1159.02
#2017-04-07|1168.68
#2017-04-10|1161.91
#2017-04-11|1174.18
#2017-04-12|1172.32
#2017-04-13|1186.35
#2017-04-14|1155.93
#2017-04-17|1190.02
#2017-04-18|1195.95
#2017-04-19|1195.82
#2017-04-20|1173.85
#2017-04-21|1196.20
#2017-04-24|1195.75
#2017-04-25|1196.12
#2017-04-26|1191.58
#2017-04-27|1179.73
#2017-04-28|1184.52
#2017-05-01|1187.36
#2017-05-02|1188.01
#2017-05-03|1185.84
#2017-05-04|1181.84
#2017-05-05|1182.68
#2017-05-08|1201.78
#2017-05-09|1186.71
#2017-05-10|1197.42
#2017-05-11|1199.83
#2017-05-12|1209.66
#2017-05-15|1205.69
#2017-05-16|1218.37
#2017-05-17|1245.49
#2017-05-18|1248.10
#2017-05-19|1233.79
#2017-05-22|1245.22
#2017-05-23|1243.47
#2017-05-24|1248.36
#2017-05-25|1274.00
#2017-05-26|1267.60
#2017-05-29|1271.70
#2017-05-30|1276.97
#2017-05-31|1271.89
#2017-06-01|1293.04
#2017-06-02|1308.33
#2017-06-05|1310.46
#2017-06-06|1305.77
#2017-06-07|1310.92
#2017-06-08|1285.60
#2017-06-09|1276.21
#2017-06-12|1289.42
#2017-06-13|1285.92
#2017-06-14|1304.17
#2017-06-15|1286.69
#2017-06-16|1276.56
#2017-06-19|1279.80
#2017-06-20|1270.72
#2017-06-21|1264.38
#2017-06-22|1256.69
#2017-06-23|1257.99
#2017-06-26|1259.52
#2017-06-27|1250.73
#2017-06-28|1256.72
#2017-06-29|1257.32
#2017-06-30|1242.33
#2017-07-03|1232.04
#2017-07-04|1225.97
#2017-07-05|1224.82
#2017-07-06|1225.50
#2017-07-07|1194.79
#2017-07-10|1194.40
#2017-07-11|1191.20
#2017-07-12|1198.99
#2017-07-13|1187.12
#2017-07-14|1203.08
#2017-07-17|1201.16
#2017-07-18|1214.68
#2017-07-19|1222.36
#2017-07-20|1227.68
#2017-07-21|1231.72
#2017-07-24|1224.75
#2017-07-25|1216.11
#2017-07-26|1209.47
#2017-07-27|1229.41
#2017-07-28|1247.04
#2017-07-31|1235.26
#2017-08-01|1252.68
#2017-08-02|1249.59
#2017-08-03|1263.59
#2017-08-04|1244.38
#2017-08-07|1256.48
#2017-08-08|1254.76
#2017-08-09|1251.70
#2017-08-10|1253.13
#2017-08-11|1255.66
#2017-08-14|1245.68
#2017-08-15|1238.14
#2017-08-16|1233.00
#2017-08-17|1246.29
#2017-08-18|1244.43
#2017-08-21|1263.51
#2017-08-22|1250.28
#2017-08-23|1246.98
#2017-08-24|1235.19
#2017-08-25|1238.70
#2017-08-28|1247.87
#2017-08-29|1248.66
#2017-08-30|1242.31
#2017-08-31|1247.41
#2017-09-01|1244.15
#2017-09-04|1234.62
#2017-09-05|1229.01
#2017-09-06|1232.82
#2017-09-07|1244.91
#2017-09-08|1245.30
#2017-09-11|1246.55
#2017-09-12|1240.10
#2017-09-13|1234.03
#2017-09-14|1229.83
#2017-09-15|1205.18
#2017-09-18|1199.51
#2017-09-19|1219.37
#2017-09-20|1210.41
#2017-09-21|1204.12
#2017-09-22|1212.06
#2017-09-25|1214.63
#2017-09-26|1211.05
#2017-09-27|1196.59
#2017-09-28|1183.31
#2017-09-29|1174.37
#2017-10-02|1173.56
#2017-10-03|1196.48
#2017-10-04|1200.94
#2017-10-05|1207.42
#2017-10-06|1197.31
#2017-10-09|1198.64
#2017-10-10|1207.75
#2017-10-11|1209.41
#2017-10-12|1217.14
#2017-10-13|1228.25
#2017-10-16|1241.37
#2017-10-17|1234.86
#2017-10-18|1229.65
#2017-10-19|1226.79
#2017-10-20|1216.10
#2017-10-23|1218.17
#2017-10-24|1234.03
#2017-10-25|1222.98
#2017-10-26|1220.48
#2017-10-27|1217.36
#2017-10-30|1217.15
#2017-10-31|1212.71
#2017-11-01|1235.83
#2017-11-02|1239.68
#2017-11-03|1235.23
#2017-11-06|1233.25
#2017-11-07|1244.11
#2017-11-08|1256.91
#2017-11-09|1255.26
#2017-11-10|1241.72
#2017-11-13|1224.79
#2017-11-14|1209.67
#2017-11-15|1187.32
#2017-11-16|1191.26
#2017-11-17|1183.30
#2017-11-20|1178.05
#2017-11-21|1182.39
#2017-11-22|1190.74
#2017-11-23|1194.75
#2017-11-24|1189.69
#2017-11-27|1191.45
#2017-11-28|1198.12
#2017-11-29|1207.64
#2017-11-30|1214.46
#2017-12-01|1202.26
#2017-12-04|1192.61
#2017-12-05|1208.42
#2017-12-06|1200.27
#2017-12-07|1196.41
#2017-12-08|1198.04
#2017-12-11|1202.32
#2017-12-12|1198.51
#2017-12-13|1195.47
#2017-12-14|1193.20
#2017-12-15|1170.84
#2017-12-18|1178.50
#2017-12-19|1172.92
#2017-12-20|1162.60
#2017-12-21|1160.59
#2017-12-22|1152.96
#2017-12-25|1158.54
#2017-12-26|1155.13
#2017-12-27|1157.62
#2017-12-28|1165.95
#2017-12-29|1169.59
#2018-01-01|1169.59
#2018-01-02|1174.86
#2018-01-03|1172.24
#2018-01-04|1185.78
#2018-01-05|1200.75
#2018-01-08|1203.41
#2018-01-09|1219.99
#2018-01-10|1232.40
#2018-01-11|1231.21
#2018-01-12|1210.87
#2018-01-15|1225.78
#2018-01-16|1224.87
#2018-01-17|1221.70
#2018-01-18|1207.46
#2018-01-19|1206.05
#2018-01-22|1200.68
#2018-01-23|1217.49
#2018-01-24|1245.11
#2018-01-25|1244.50
#2018-01-26|1239.66
#2018-01-29|1236.50
#2018-01-30|1225.74
#2018-01-31|1205.11
#2018-02-01|1224.34
#2018-02-02|1221.23
#2018-02-05|1211.20
#2018-02-06|1178.80
#2018-02-07|1180.90
#2018-02-08|1181.92
#2018-02-09|1165.95
#2018-02-12|1167.45
#2018-02-13|1167.14
#2018-02-14|1168.80
#2018-02-15|1159.57
#2018-02-16|1204.75
#2018-02-19|1231.08
#2018-02-20|1228.33
#2018-02-21|1216.72
#2018-02-22|1201.90
#2018-02-23|1228.33
#2018-02-26|1239.28
#2018-02-27|1233.11
#2018-02-28|1224.46
#2018-03-01|1207.26
#2018-03-02|1201.78
#2018-03-05|1193.99
#2018-03-06|1214.75
#2018-03-07|1194.73
#2018-03-08|1190.22
#2018-03-09|1170.51
#2018-03-12|1189.46
#2018-03-13|1216.04
#2018-03-14|1223.98
#2018-03-15|1236.09
#2018-03-16|1220.43
#2018-03-19|1221.42
#2018-03-20|1240.89
#2018-03-21|1241.89
#2018-03-22|1246.11
#2018-03-23|1238.43
#2018-03-26|1221.77
#2018-03-27|1242.24
#2018-03-28|1269.94
#2018-03-29|1280.71
#2018-03-30|1274.05
#2018-04-02|1279.96
#2018-04-03|1284.49
#2018-04-04|1300.13
#2018-04-05|1285.48
#2018-04-06|1289.79
#2018-04-09|1306.60
#2018-04-10|1300.54
#2018-04-11|1300.13
#2018-04-12|1293.09
#2018-04-13|1285.49
#2018-04-16|1302.81
#2018-04-17|1301.54
#2018-04-18|1317.56
#2018-04-19|1333.52
#2018-04-20|1333.93
#2018-04-23|1326.71
#2018-04-24|1342.38
#2018-04-25|1359.08
#2018-04-26|1367.71
#2018-04-27|1361.66
#2018-04-30|1357.43
#2018-05-01|1363.04
#2018-05-02|1367.68
#2018-05-03|1379.34
#2018-05-04|1378.46
#2018-05-07|1404.43
#2018-05-08|1421.96
#2018-05-09|1396.37
#2018-05-10|1373.06
#2018-05-11|1385.51
#2018-05-14|1402.65
#2018-05-15|1398.55
#2018-05-16|1387.95
#2018-05-17|1380.01
#2018-05-18|1384.33
#2018-05-21|1372.25
#2018-05-22|1365.33
#2018-05-23|1376.08
#2018-05-24|1377.30
#2018-05-25|1367.04
#2018-05-28|1378.88
#2018-05-29|1382.50
#2018-05-30|1372.00
#2018-05-31|1368.66
#2018-06-01|1342.42
#2018-06-04|1355.62
#2018-06-05|1351.72
#2018-06-06|1345.91
#2018-06-07|1358.91
#2018-06-08|1372.62
#2018-06-11|1363.35
#2018-06-12|1365.63
#2018-06-13|1379.81
#2018-06-14|1374.55
#2018-06-15|1367.99
#2018-06-18|1340.91
#2018-06-19|1337.23
#2018-06-20|1357.13
#2018-06-21|1336.97
#2018-06-22|1330.38
#2018-06-25|1327.61
#2018-06-26|1355.25
#2018-06-27|1352.01
#2018-06-28|1346.09
#2018-06-29|1345.10
#2018-07-02|1319.19
#2018-07-03|1316.77
#2018-07-04|1333.66
#2018-07-05|1327.82
#2018-07-06|1346.96
#2018-07-09|1361.13
#2018-07-10|1327.16
#2018-07-11|1317.59
#2018-07-12|1313.80
#2018-07-13|1310.56
#2018-07-16|1310.67
#2018-07-17|1330.67
#2018-07-18|1344.48
#2018-07-19|1323.68
#2018-07-20|1341.06
#2018-07-23|1342.81
#2018-07-24|1353.78
#2018-07-25|1367.74
#2018-07-26|1386.18
#2018-07-27|1386.95
#2018-07-30|1369.01
#2018-07-31|1326.78
#2018-08-01|1335.84
#2018-08-02|1341.02
#2018-08-03|1325.16
#2018-08-06|1320.46
#2018-08-07|1326.05
#2018-08-08|1313.64
#2018-08-09|1305.36
#2018-08-10|1302.32
#2018-08-13|1282.06
#2018-08-14|1309.15
#2018-08-15|1318.39
#2018-08-16|1320.40
#2018-08-17|1319.47
#2018-08-20|1309.81
#2018-08-21|1303.78
#2018-08-22|1305.92
#2018-08-23|1295.00
#2018-08-24|1300.35
#2018-08-27|1311.80
#2018-08-28|1305.07
#2018-08-29|1303.41
#2018-08-30|1297.39
#2018-08-31|1296.28
#2018-09-03|1294.27
#2018-09-04|1285.30
#2018-09-05|1266.87
#2018-09-06|1263.10
#2018-09-07|1289.67
#2018-09-10|1291.63
#2018-09-11|1294.39
#2018-09-12|1296.64
#2018-09-13|1314.69
#2018-09-14|1310.38
#2018-09-17|1312.14
#2018-09-18|1342.60
#2018-09-19|1343.13
#2018-09-20|1352.33
#2018-09-21|1357.49
#2018-09-24|1357.49
#2018-09-25|1377.17
#2018-09-26|1371.14
#2018-09-27|1355.75
#2018-09-28|1369.03
#2018-10-01|1356.61
#2018-10-02|1361.16
#2018-10-03|1354.83
#2018-10-04|1362.86
#2018-10-05|1374.28
#2018-10-08|1381.93
#2018-10-09|1361.47
#2018-10-10|1385.18
#2018-10-11|1358.23
#2018-10-12|1336.25
#2018-10-15|1324.22
#2018-10-16|1326.86
#2018-10-17|1350.63
#2018-10-18|1354.59
#2018-10-19|1360.10
#2018-10-22|1362.15
#2018-10-23|1324.23
#2018-10-24|1333.47
#2018-10-25|1319.31
#2018-10-26|1325.38
#2018-10-29|1341.89
#2018-10-30|1329.80
#2018-10-31|1318.10
#2018-11-01|1313.55
#2018-11-02|1284.84
#2018-11-05|1272.69
#2018-11-06|1286.50
#2018-11-07|1280.79
#2018-11-08|1319.01
#2018-11-09|1328.31
#2018-11-12|1334.59
#2018-11-13|1313.91
#2018-11-14|1343.09
#2018-11-15|1369.30
#2018-11-16|1361.67
#2018-11-19|1367.54
#2018-11-20|1383.23
#2018-11-21|1364.71
#2018-11-22|1378.76
#2018-11-23|1381.21
#2018-11-26|1374.25
#2018-11-27|1372.62
#2018-11-28|1367.11
#2018-11-29|1371.23
#2018-11-30|1361.17
#2018-12-03|1377.32
#2018-12-04|1361.33
#2018-12-05|1368.36
#2018-12-06|1369.34
#2018-12-07|1386.72
#2018-12-10|1364.02
#2018-12-11|1359.71
#2018-12-12|1400.10
#2018-12-13|1383.07
#2018-12-14|1385.76
#2018-12-17|1416.24
#2018-12-18|1388.25
#2018-12-19|1344.78
#2018-12-20|1361.10
#2018-12-21|1329.97
#2018-12-24|1337.50
#2018-12-25|1291.69
#2018-12-26|1303.81
#2018-12-27|1354.23
#2018-12-28|1339.55
#2018-12-31|1348.15
#2019-01-01|1348.15
#2019-01-02|1353.34
#2019-01-03|1375.10
#2019-01-04|1402.31
#2019-01-07|1411.72
#2019-01-08|1408.64
#2019-01-09|1437.08
#2019-01-10|1448.11
#2019-01-11|1465.00
#2019-01-14|1466.22
#2019-01-15|1431.56
#2019-01-16|1434.13
#2019-01-17|1448.82
#2019-01-18|1449.50
#2019-01-21|1449.16
#2019-01-22|1448.52
#2019-01-23|1436.54
#2019-01-24|1432.56
#2019-01-25|1431.39
#2019-01-28|1413.52
#2019-01-29|1442.29
#2019-01-30|1412.27
#2019-01-31|1402.84
#2019-02-01|1375.41
#2019-02-04|1374.71
#2019-02-05|1393.29
#2019-02-06|1387.25
#2019-02-07|1377.87
#2019-02-08|1366.49
#2019-02-11|1358.20
#2019-02-12|1375.15
#2019-02-13|1362.37
#2019-02-14|1367.05
#2019-02-15|1376.24
#2019-02-18|1382.73
#2019-02-19|1400.18
#2019-02-20|1413.34
#2019-02-21|1412.90
#2019-02-22|1406.98
#2019-02-25|1410.77
#2019-02-26|1421.72
#2019-02-27|1425.24
#2019-02-28|1403.25
#2019-03-01|1390.29
#2019-03-04|1377.42
#2019-03-05|1373.27
#2019-03-06|1378.85
#2019-03-07|1372.28
#2019-03-08|1353.70
#2019-03-11|1389.20
#2019-03-12|1400.12
#2019-03-13|1399.05
#2019-03-14|1391.15
#2019-03-15|1404.77
#2019-03-18|1417.71
#2019-03-19|1400.76
#2019-03-20|1400.06
#2019-03-21|1407.32
#2019-03-22|1431.45
#2019-03-25|1415.68
#2019-03-26|1433.63
#2019-03-27|1423.15
#2019-03-28|1398.70
#2019-03-29|1384.80
#2019-04-01|1399.62
#2019-04-02|1372.94
#2019-04-03|1364.91
#2019-04-04|1346.28
#2019-04-05|1354.84
#2019-04-08|1360.50
#2019-04-09|1337.94
#2019-04-10|1333.49
#2019-04-11|1325.69
#2019-04-12|1318.57
#2019-04-15|1327.14
#2019-04-16|1314.16
#2019-04-17|1292.57
#2019-04-18|1282.08
#2019-04-19|1272.94
#2019-04-22|1280.26
#2019-04-23|1290.02
#2019-04-24|1242.30
#2019-04-25|1251.51
#2019-04-26|1250.20
#2019-04-29|1247.29
#2019-04-30|1252.22
#2019-05-01|1254.47
#2019-05-02|1250.42
#2019-05-03|1253.68
#2019-05-06|1257.81
#2019-05-07|1241.24
#2019-05-08|1226.54
#2019-05-09|1195.25
#2019-05-10|1205.02
#2019-05-13|1212.39
#2019-05-14|1196.82
#2019-05-15|1199.70
#2019-05-16|1211.03
#2019-05-17|1207.86
#2019-05-20|1209.16
#2019-05-21|1194.94
#2019-05-22|1199.40
#2019-05-23|1217.94
#2019-05-24|1227.73
#2019-05-27|1240.38
#2019-05-28|1226.01
#2019-05-29|1204.28
#2019-05-30|1186.35
#2019-05-31|1198.38
#2019-06-03|1224.19
#2019-06-04|1229.60
#2019-06-05|1235.72
#2019-06-06|1230.40
#2019-06-07|1225.08
#2019-06-10|1238.85
#2019-06-11|1238.04
#2019-06-12|1237.44
#2019-06-13|1225.51
#2019-06-14|1220.25
#2019-06-17|1200.61
#2019-06-18|1169.39
#2019-06-19|1192.07
#2019-06-20|1208.33
#2019-06-21|1209.33
#2019-06-24|1209.79
#2019-06-25|1200.65
#2019-06-26|1180.72
#2019-06-27|1181.35
#2019-06-28|1192.90
#2019-07-01|1204.82
#2019-07-02|1206.37
#2019-07-03|1220.98
#2019-07-04|1237.66
#2019-07-05|1216.94
#2019-07-08|1200.37
#2019-07-09|1198.28
#2019-07-10|1198.99
#2019-07-11|1209.55
#2019-07-12|1216.22
#2019-07-15|1216.67
#2019-07-16|1193.19
#2019-07-17|1194.72
#2019-07-18|1166.94
#2019-07-19|1193.02
#2019-07-22|1181.08
#2019-07-23|1175.78
#2019-07-24|1171.42
#2019-07-25|1177.87
#2019-07-26|1176.42
#2019-07-29|1189.67
#2019-07-30|1210.79
#2019-07-31|1219.15
#2019-08-01|1206.62
#2019-08-02|1218.26
#2019-08-05|1214.55
#2019-08-06|1202.55
#2019-08-07|1222.80
#2019-08-08|1207.49
#2019-08-09|1219.06
#2019-08-12|1223.12
#2019-08-13|1201.52
#2019-08-14|1206.08
#2019-08-15|1199.46
#2019-08-16|1197.75
#2019-08-19|1208.18
#2019-08-20|1206.73
#2019-08-21|1185.46
#2019-08-22|1187.58
#2019-08-23|1193.49
#2019-08-26|1179.58
#2019-08-27|1188.95
#2019-08-28|1202.91
#2019-08-29|1201.68
#2019-08-30|1219.53
#2019-09-02|1213.89
#2019-09-03|1229.20
#2019-09-04|1223.42
#2019-09-05|1214.61
#2019-09-06|1191.93
#2019-09-09|1193.29
#2019-09-10|1185.01
#2019-09-11|1212.92
#2019-09-12|1233.52
#2019-09-13|1249.14
#2019-09-16|1249.72
#2019-09-17|1246.59
#2019-09-18|1255.59
#2019-09-19|1276.63
#2019-09-20|1270.62
#2019-09-23|1276.89
#2019-09-24|1288.47
#2019-09-25|1298.50
#2019-09-26|1292.63
#2019-09-27|1262.24
#2019-09-30|1224.50
#2019-10-01|1247.95
#2019-10-02|1277.28
#2019-10-03|1270.78
#2019-10-04|1271.06
#2019-10-07|1264.09
#2019-10-08|1260.39
#2019-10-09|1263.97
#2019-10-10|1250.37
#2019-10-11|1245.80
#2019-10-14|1247.76
#2019-10-15|1260.24
#2019-10-16|1255.53
#2019-10-17|1238.62
#2019-10-18|1245.09
#2019-10-21|1254.85
#2019-10-22|1254.73
#2019-10-23|1263.97
#2019-10-24|1269.59
#2019-10-25|1266.91
#2019-10-28|1253.79
#2019-10-29|1248.21
#2019-10-30|1251.88
#2019-10-31|1254.53
#2019-11-01|1258.18
#2019-11-04|1253.95
#2019-11-05|1247.54
#2019-11-06|1250.41
#2019-11-07|1245.29
#2019-11-08|1241.53
#2019-11-11|1241.69
#2019-11-12|1229.96
#2019-11-13|1219.63
#2019-11-14|1202.27
#2019-11-15|1209.66
#2019-11-18|1214.14
#2019-11-19|1206.37
#2019-11-20|1196.93
#2019-11-21|1215.21
#2019-11-22|1198.03
#2019-11-25|1207.29
#2019-11-26|1201.49
#2019-11-27|1214.56
#2019-11-28|1208.85
#2019-11-29|1207.93
#2019-12-02|1221.85
#2019-12-03|1213.11
#2019-12-04|1225.71
#2019-12-05|1226.73
#2019-12-06|1230.33
#2019-12-09|1233.56
#2019-12-10|1213.64
#2019-12-11|1227.50
#2019-12-12|1219.37
#2019-12-13|1242.94
#2019-12-16|1238.44
#2019-12-17|1256.48
#2019-12-18|1258.27
#2019-12-19|1249.76
#2019-12-20|1242.38
#2019-12-23|1229.86
#2019-12-24|1224.44
#2019-12-25|1214.21
#2019-12-26|1220.11
#2019-12-27|1231.10
#2019-12-30|1223.13
#2019-12-31|1226.62
#2020-01-01|1226.62
#2020-01-02|1231.15
#2020-01-03|1234.00
#2020-01-06|1210.37
#2020-01-07|1213.63
#2020-01-08|1194.89
#2020-01-09|1192.02
#2020-01-10|1178.82
#2020-01-13|1174.85
#2020-01-14|1160.49
#2020-01-15|1160.50
#2020-01-16|1163.78
#2020-01-17|1147.90
#2020-01-20|1160.82
#2020-01-21|1165.40
#2020-01-22|1158.96
#2020-01-23|1157.20
#2020-01-24|1152.76
#2020-01-27|1152.58
#2020-01-28|1148.59
#2020-01-29|1153.42
#2020-01-30|1158.54
#2020-01-31|1163.07
#2020-02-03|1176.48
#2020-02-04|1177.11
#2020-02-05|1179.04
#2020-02-06|1193.00
#2020-02-07|1191.10
#2020-02-10|1185.48
#2020-02-11|1183.48
#2020-02-12|1162.99
#2020-02-13|1155.15
#2020-02-14|1158.48
#2020-02-17|1154.45
#2020-02-18|1151.29
#2020-02-19|1144.27
#2020-02-20|1129.21
#2020-02-21|1135.77
#2020-02-24|1146.45
#2020-02-25|1121.63
#2020-02-26|1116.84
#2020-02-27|1100.34
#2020-02-28|1086.27
#2020-03-02|1078.15
#2020-03-03|1076.04
#2020-03-04|1078.14
#2020-03-05|1107.71
#2020-03-06|1103.01
#2020-03-09|1091.99
#2020-03-10|1087.89
#2020-03-11|1098.55
#2020-03-12|1060.21
#2020-03-13| 984.01
#2020-03-16| 990.09
#2020-03-17|1043.99
#2020-03-18|1039.48
#2020-03-19|1056.70
#2020-03-20|1044.55
#2020-03-23|1053.70
#2020-03-24|1036.03
#2020-03-25|1081.52
#2020-03-26|1103.17
#2020-03-27|1185.27
#2020-03-30|1225.51
#2020-03-31|1188.08
#2020-04-01|1156.13
#2020-04-02|1120.42
#2020-04-03|1127.92
#2020-04-06|1142.07
#2020-04-07|1149.92
#2020-04-08|1157.99
#2020-04-09|1153.68
#2020-04-10|1179.60
#2020-04-13|1178.25
#2020-04-14|1199.40
#2020-04-15|1206.29
#2020-04-16|1217.86
#2020-04-17|1219.26
#2020-04-20|1204.43
#2020-04-21|1200.14
#2020-04-22|1201.26
#2020-04-23|1212.03
#2020-04-24|1194.91
#2020-04-27|1188.24
#2020-04-28|1188.66
#2020-04-29|1192.62
#2020-04-30|1159.91
#2020-05-01|1156.98
#2020-05-04|1156.76
#2020-05-05|1160.24
#2020-05-06|1166.31
#2020-05-07|1146.49
#2020-05-08|1173.22
#2020-05-11|1160.79
#2020-05-12|1182.17
#2020-05-13|1182.71
#2020-05-14|1160.59
#2020-05-15|1157.66
#2020-05-18|1149.63
#2020-05-19|1152.91
#2020-05-20|1158.11
#2020-05-21|1147.37
#2020-05-22|1145.24
#2020-05-25|1148.58
#2020-05-26|1163.50
#2020-05-27|1187.49
#2020-05-28|1193.27
#2020-05-29|1183.18
#2020-06-01|1202.36
#2020-06-02|1191.71
#2020-06-03|1176.35
#2020-06-04|1168.06
#2020-06-05|1158.17
#2020-06-08|1177.33
#2020-06-09|1197.35
#2020-06-10|1193.45
#2020-06-11|1190.49
#2020-06-12|1178.44
#2020-06-15|1159.85
#2020-06-16|1178.11
#2020-06-17|1171.72
#2020-06-18|1172.65
#2020-06-19|1171.84
#2020-06-22|1160.56
#2020-06-23|1174.73
#2020-06-24|1148.55
#2020-06-25|1145.16
#2020-06-26|1153.15
#2020-06-29|1147.22
#2020-06-30|1150.79
#2020-07-01|1132.37
#2020-07-02|1135.08
#2020-07-03|1136.63
#2020-07-06|1155.88
#2020-07-07|1138.02
#2020-07-08|1134.82
#2020-07-09|1148.18
#2020-07-10|1138.67
#2020-07-13|1160.69
#2020-07-14|1145.24
#2020-07-15|1166.43
#2020-07-16|1141.90
#2020-07-17|1148.66
#2020-07-20|1147.33
#2020-07-21|1135.48
#2020-07-22|1130.87
#2020-07-23|1132.93
#2020-07-24|1145.13
#2020-07-27|1175.63
#2020-07-28|1152.04
#2020-07-29|1126.34
#2020-07-30|1090.17
#2020-07-31|1067.48
#2020-08-03|1088.78
#2020-08-04|1094.08
#2020-08-05|1084.24
#2020-08-06|1075.75
#2020-08-07|1080.18
#2020-08-10|1081.30
#2020-08-11|1104.56
#2020-08-12|1126.89
#2020-08-13|1130.32
#2020-08-14|1136.20
#2020-08-17|1128.05
#2020-08-18|1130.95
#2020-08-19|1130.68
#2020-08-20|1119.84
#2020-08-21|1120.35
#2020-08-24|1120.39
#2020-08-25|1125.17
#2020-08-26|1120.56
#2020-08-27|1107.06
#2020-08-28|1118.81
#2020-08-31|1120.41
#2020-09-01|1127.09
#2020-09-02|1128.63
#2020-09-03|1129.53
#2020-09-04|1122.86
#2020-09-07|1113.80
#2020-09-08|1118.93
#2020-09-09|1112.87
#2020-09-10|1121.50
#2020-09-11|1135.21
#2020-09-14|1160.48
#2020-09-15|1150.76
#2020-09-16|1153.37
#2020-09-17|1151.16
#2020-09-18|1163.12
#2020-09-21|1160.45
#2020-09-22|1155.81
#2020-09-23|1156.70
#2020-09-24|1143.50
#2020-09-25|1154.36
#2020-09-28|1182.27
#2020-09-29|1169.79
#2020-09-30|1151.32
#2020-10-01|1150.12
#2020-10-02|1127.49
#2020-10-05|1149.48
#2020-10-06|1154.68
#2020-10-07|1146.97
#2020-10-08|1145.05
#2020-10-09|1143.19
#2020-10-12|1137.84
#2020-10-13|1136.60
#2020-10-14|1138.21
#2020-10-15|1128.89
#2020-10-16|1125.36
#2020-10-19|1144.20
#2020-10-20|1126.71
#2020-10-21|1147.01
#2020-10-22|1118.50
#2020-10-23|1125.68
#2020-10-26|1129.04
#2020-10-27|1129.70
#2020-10-28|1133.95
#2020-10-29|1116.78
#2020-10-30|1111.11
#2020-11-02|1141.72
#2020-11-03|1144.29
#2020-11-04|1135.01
#2020-11-05|1160.07
#2020-11-06|1176.89
#2020-11-09|1152.85
#2020-11-10|1173.85
#2020-11-11|1194.70
#2020-11-12|1193.35
#2020-11-13|1197.30
#2020-11-16|1207.35
#2020-11-17|1221.66
#2020-11-18|1228.05
#2020-11-19|1226.06
#2020-11-20|1226.51
#2020-11-23|1218.76
#2020-11-24|1233.55
#2020-11-25|1217.22
#2020-11-26|1205.82
#2020-11-27|1198.38
#2020-11-30|1163.70
#2020-12-01|1155.26
#2020-12-02|1155.76
#2020-12-03|1166.05
#2020-12-04|1154.35
#2020-12-07|1136.44
#2020-12-08|1144.14
#2020-12-09|1143.39
#2020-12-10|1143.89
#2020-12-11|1168.81
#2020-12-14|1166.66
#2020-12-15|1151.44
#2020-12-16|1155.30
#2020-12-17|1162.14
#2020-12-18|1170.84
#2020-12-21|1158.68
#2020-12-22|1137.90
#2020-12-23|1147.32
#2020-12-24|1157.77
#2020-12-25|1160.67
#2020-12-28|1173.46
#2020-12-29|1184.55
#2020-12-30|1187.64
#2020-12-31|1187.64
#2021-01-01|1187.64
#2021-01-04|1197.07
#2021-01-05|1199.96
#2021-01-06|1214.60
#2021-01-07|1228.08
#2021-01-08|1237.28
#2021-01-11|1231.35
#2021-01-12|1266.17
#2021-01-13|1239.92
#2021-01-14|1243.27
#2021-01-15|1217.03
#2021-01-18|1229.74
#2021-01-19|1244.41
#2021-01-20|1247.89
#2021-01-21|1240.24
#2021-01-22|1247.75
#2021-01-25|1257.72
#2021-01-26|1280.64
#2021-01-27|1267.47
#2021-01-28|1246.64
#2021-01-29|1207.56
#2021-02-01|1202.40
#2021-02-02|1202.80
#2021-02-03|1216.75
#2021-02-04|1214.78
#2021-02-05|1220.03
#2021-02-08|1239.83
#2021-02-09|1250.86
#2021-02-10|1249.89
#2021-02-11|1249.18
#2021-02-12|1232.02
#2021-02-15|1223.98
#2021-02-16|1219.68
#2021-02-17|1210.49
#2021-02-18|1222.21
#2021-02-19|1205.40
#2021-02-22|1215.33
#2021-02-23|1214.92
#2021-02-24|1193.33
#2021-02-25|1188.92
#2021-02-26|1167.72
#2021-03-01|1185.36
#2021-03-02|1172.82
#2021-03-03|1179.75
#2021-03-04|1168.82
#2021-03-05|1178.27
#2021-03-08|1195.12
#2021-03-09|1236.01
#2021-03-10|1236.32
#2021-03-11|1255.89
#2021-03-12|1242.76
#2021-03-15|1262.77
#2021-03-16|1267.33
#2021-03-17|1255.60
#2021-03-18|1264.55
#2021-03-19|1276.57
#2021-03-22|1290.34
#2021-03-23|1290.73
#2021-03-24|1269.23
#2021-03-25|1294.52
#2021-03-26|1306.14
#2021-03-29|1302.35
#2021-03-30|1286.43
#2021-03-31|1274.15
#2021-04-01|1245.28
#2021-04-02|1225.99
#2021-04-05|1235.96
#2021-04-06|1226.45
#2021-04-07|1236.47
#2021-04-08|1215.49
#2021-04-09|1225.49
#2021-04-12|1236.23
#2021-04-13|1220.87
#2021-04-14|1208.85
#2021-04-15|1219.28
#2021-04-16|1211.87
#2021-04-19|1207.47
#2021-04-20|1198.83
#2021-04-21|1191.77
#2021-04-22|1199.07
#2021-04-23|1203.91
#2021-04-26|1203.86
#2021-04-27|1191.23
#2021-04-28|1192.44
#2021-04-29|1192.00
#2021-04-30|1188.91
#2021-05-03|1193.06
#2021-05-04|1190.05
#2021-05-05|1189.89
#2021-05-06|1215.00
#2021-05-07|1227.78
#2021-05-10|1224.74
#2021-05-11|1221.44
#2021-05-12|1181.89
#2021-05-13|1170.61
#2021-05-14|1191.55
#2021-05-17|1203.66
#2021-05-18|1196.79
#2021-05-19|1197.10
#2021-05-20|1179.34
#2021-05-21|1168.06
#2021-05-24|1175.24
#2021-05-25|1169.93
#2021-05-26|1149.10
#2021-05-27|1130.07
#2021-05-28|1145.28
#2021-05-31|1141.48
#2021-06-01|1136.55
#2021-06-02|1139.66
#2021-06-03|1132.47
#2021-06-04|1132.40
#2021-06-07|1132.80
#2021-06-08|1151.32
#2021-06-09|1156.84
#2021-06-10|1151.77
#2021-06-11|1158.66
#2021-06-14|1159.60
#2021-06-15|1161.42
#2021-06-16|1160.47
#2021-06-17|1146.19
#2021-06-18|1147.79
#2021-06-21|1126.14
#2021-06-22|1144.05
#2021-06-23|1133.02
#2021-06-24|1131.98
#2021-06-25|1139.05
#2021-06-28|1150.89
#2021-06-29|1141.59
#2021-06-30|1128.36
#2021-07-01|1116.27
#2021-07-02|1127.72
#2021-07-05|1125.42
#2021-07-06|1131.05
#2021-07-07|1125.03
#2021-07-08|1130.62
#2021-07-09|1126.52
#2021-07-12|1130.33
#2021-07-13|1150.09
#2021-07-14|1158.48
#2021-07-15|1140.61
#2021-07-16|1134.21
#2021-07-19|1138.48
#2021-07-20|1131.58
#2021-07-21|1129.29
#2021-07-22|1131.34
#2021-07-23|1126.89
#2021-07-26|1125.48
#2021-07-27|1133.27
#2021-07-28|1129.52
#2021-07-29|1133.64
#2021-07-30|1113.63
#2021-08-02|1138.40
#2021-08-03|1137.69
#2021-08-04|1128.49
#2021-08-05|1129.61
#2021-08-06|1126.36
#2021-08-09|1126.72
#2021-08-10|1130.97
#2021-08-11|1139.07
#2021-08-12|1139.69
#2021-08-13|1139.93
#2021-08-16|1135.85
#2021-08-17|1122.71
#2021-08-18|1126.94
#2021-08-19|1112.41
#2021-08-20|1124.29
#2021-08-23|1137.40
#2021-08-24|1138.80
#2021-08-25|1130.03
#2021-08-26|1130.38
#2021-08-27|1120.25
#2021-08-30|1134.56
#2021-08-31|1123.55
#2021-09-01|1128.68
#2021-09-02|1134.54
#2021-09-03|1142.70
#2021-09-06|1136.67
#2021-09-07|1136.28
#2021-09-08|1144.09
#2021-09-09|1182.10
#2021-09-10|1178.98
#2021-09-13|1183.89
#2021-09-14|1186.68
#2021-09-15|1173.54
#2021-09-16|1175.71
#2021-09-17|1180.24
#2021-09-20|1185.15
#2021-09-21|1187.45
#2021-09-22|1173.70
#2021-09-23|1168.31
#2021-09-24|1176.25
#2021-09-27|1167.69
#2021-09-28|1152.69
#2021-09-29|1147.69
#2021-09-30|1129.05
#2021-10-01|1117.01
#2021-10-04|1126.84
#2021-10-05|1124.09
#2021-10-06|1151.80
#2021-10-07|1124.89
#2021-10-08|1122.56
#2021-10-11|1110.16
#2021-10-12|1080.97
#2021-10-13|1078.86
#2021-10-14|1072.84
#2021-10-15|1072.37
#2021-10-18|1066.26
#2021-10-19|1068.47
#2021-10-20|1069.18
#2021-10-21|1064.81
#2021-10-22|1062.40
#2021-10-25|1057.26
#2021-10-26|1054.29
#2021-10-27|1045.43
#2021-10-28|1037.42
#2021-10-29|1027.53
#2021-11-01|1034.60
#2021-11-02|1035.32
#2021-11-03|1032.78
#2021-11-04|1035.60
#2021-11-05|1026.87
#2021-11-08|1025.90
#2021-11-09|1022.80
#2021-11-10|1014.09
#2021-11-11|1012.23
#2021-11-12|1019.90
#2021-11-15|1017.99
#2021-11-16|1008.26
#2021-11-17|1000.23
#2021-11-18|1004.43
#2021-11-19|1016.55
#2021-11-22|1008.38
#2021-11-23|1006.19
#2021-11-24|1008.15
#2021-11-25|1020.24
#2021-11-26|1031.78
#2021-11-29|1015.42
#2021-11-30|1008.42
#2021-12-01|1012.19
#2021-12-02|1025.14
#2021-12-03|1029.51
#2021-12-06|1030.95
#2021-12-07|1044.35
#2021-12-08|1036.00
#2021-12-09|1037.54
#2021-12-10|1037.24
#2021-12-13|1031.59
#2021-12-14|1036.64
#2021-12-15|1040.15
#2021-12-16|1055.32
#2021-12-17|1058.89
#2021-12-20|1040.52
#2021-12-21|1039.48
#2021-12-22|1031.02
#2021-12-23|1031.21
#2021-12-24|1023.56
#2021-12-27|1009.30
#2021-12-28|1012.48
#2021-12-29|1007.14
#2021-12-30|1005.42
#2021-12-31|1005.42
#2022-01-03|1004.15
#2022-01-04|1005.44
#2022-01-05|1006.84
#2022-01-06|1000.29
#2022-01-07| 999.97
#2022-01-10|1004.67
#2022-01-11|1011.71
#2022-01-12|1014.13
#2022-01-13|1021.17
#2022-01-14|1020.90
#2022-01-17|1016.06
#2022-01-18|1011.15
#2022-01-19|1003.74
#2022-01-20|1012.14
#2022-01-21|1025.97
#2022-01-24|1024.53
#2022-01-25|1025.87
#2022-01-26|1017.35
#2022-01-27| 993.32
#2022-01-28|1011.19
#2022-01-31|1002.41
#2022-02-01|1008.16
#2022-02-02|1013.17
#2022-02-03|1014.30
#2022-02-04|1015.97
#2022-02-07|1017.85
#2022-02-08|1027.42
#2022-02-09|1033.06
#2022-02-10|1029.40
#2022-02-11|1030.06
#2022-02-14|1034.62
#2022-02-15|1027.62
#2022-02-16|1041.12
#2022-02-17|1039.82
#2022-02-18|1034.53
#2022-02-21|1037.17
#2022-02-22|1038.67
#2022-02-23|1038.94
#2022-02-24|1040.13
#2022-02-25|1020.46
#2022-02-28|1045.15
#2022-03-01|1064.44
#2022-03-02|1047.60
#2022-03-03|1058.44
#2022-03-04|1053.29
#2022-03-07|1046.32
#2022-03-08|1026.58
#2022-03-09| 998.77
#2022-03-10|1014.92
#2022-03-11|1000.89
#2022-03-14| 976.10
#2022-03-15| 995.23
#2022-03-16|1013.96
#2022-03-17|1017.47
#2022-03-18|1009.26
#2022-03-21|1009.47
#2022-03-22|1005.23
#2022-03-23|1013.58
#2022-03-24| 997.77
#2022-03-25| 995.62
#2022-03-28| 986.10
#2022-03-29|1006.48
#2022-03-30|1008.85
#2022-03-31| 993.47
#2022-04-01| 980.65
#2022-04-04| 990.89
#2022-04-05| 975.24
#2022-04-06| 951.46
#2022-04-07| 950.28
#2022-04-08| 956.79
#2022-04-11| 974.62
#2022-04-12| 972.48
#2022-04-13| 974.42
#2022-04-14| 987.13
#2022-04-15| 986.84
#2022-04-18| 972.10
#2022-04-19| 964.44
#2022-04-20| 983.02
#2022-04-21| 968.87
#2022-04-22| 966.78
#2022-04-25| 962.44
#2022-04-26| 969.29
#2022-04-27| 964.27
#2022-04-28| 966.87
#2022-04-29| 977.73
#2022-05-02| 969.29
#2022-05-03| 971.68
#2022-05-04| 971.19
#2022-05-05| 969.22
#2022-05-06|1004.17
#2022-05-09|1009.93
#2022-05-10|1022.08
#2022-05-11|1019.67
#2022-05-12|1044.13
#2022-05-13|1034.28
#2022-05-16|1030.04
#2022-05-17|1022.94
#2022-05-18|1036.58
#2022-05-19|1050.41
#2022-05-20|1030.16
#2022-05-23|1041.24
#2022-05-24|1049.10
#2022-05-25|1052.28
#2022-05-26|1055.09
#2022-05-27|1042.21
#2022-05-30|1034.78
#2022-05-31|1013.35
#2022-06-01|1011.01
#2022-06-02|1011.71
#2022-06-03|1007.31
#2022-06-06|1007.86
#2022-06-07|1010.39
#2022-06-08|1017.63
#2022-06-09|1005.74
#2022-06-10| 999.22
#2022-06-13|1008.64
#2022-06-14| 989.71
#2022-06-15| 968.30
#2022-06-16| 988.72
#2022-06-17| 972.45
#2022-06-20| 955.80
#2022-06-21| 954.53
#2022-06-22| 966.33
#2022-06-23| 986.29
#2022-06-24| 981.60
#2022-06-27|1001.90
#2022-06-28|1015.23
#2022-06-29|1020.52
#2022-06-30|1028.83
#2022-07-01|1001.48
#2022-07-04|1034.34
#2022-07-05|1027.51
#2022-07-06| 994.29
#2022-07-07|1001.33
#2022-07-08|1014.33
#2022-07-11|1010.46
#2022-07-12|1012.79
#2022-07-13|1020.42
#2022-07-14| 990.28
#2022-07-15|1001.86
#2022-07-18|1005.92
#2022-07-19| 992.86
#2022-07-20|1000.33
#2022-07-21| 995.42
#2022-07-22| 984.90
#2022-07-25| 985.32
#2022-07-26| 983.27
#2022-07-27| 969.38
#2022-07-28|1022.53
#2022-07-29|1024.24
#2022-08-01|1026.01
#2022-08-02|1009.56
#2022-08-03| 978.97
#2022-08-04| 975.66
#2022-08-05| 957.88
#2022-08-08| 974.17
#2022-08-09| 966.04
#2022-08-10|1001.94
#2022-08-11| 998.47
#2022-08-12| 994.14
#2022-08-15| 998.53
#2022-08-16| 990.75
#2022-08-17|1000.31
#2022-08-18|1004.13
#2022-08-19| 991.67
#2022-08-22| 998.49
#2022-08-23| 995.58
#2022-08-24|1006.55
#2022-08-25|1000.95
#2022-08-26| 997.73
#2022-08-29| 982.20
#2022-08-30| 991.60
#2022-08-31| 988.57
#2022-09-01| 964.84
#2022-09-02| 958.52
#2022-09-05| 955.75
#2022-09-06| 935.24
#2022-09-07| 919.24
#2022-09-08| 935.49
#2022-09-09| 959.19
#2022-09-12| 954.37
#2022-09-13| 942.69
#2022-09-14| 933.53
#2022-09-15| 921.97
#2022-09-16| 936.21
#2022-09-19| 933.95
#2022-09-20| 933.12
#2022-09-21| 915.03
#2022-09-22| 931.57
#2022-09-23| 923.83
#2022-09-26| 895.28
#2022-09-27| 896.05
#2022-09-28| 893.11
#2022-09-29| 901.01
#2022-09-30| 883.62
#2022-10-03| 863.75
#2022-10-04| 892.73
#2022-10-05| 890.08
#2022-10-06| 880.83
#2022-10-07| 867.15
#2022-10-10| 863.56
#2022-10-11| 863.07
#2022-10-12| 843.11
#2022-10-13| 828.71
#2022-10-14| 837.86
#2022-10-17| 833.50
#2022-10-18| 831.05
#2022-10-19| 846.76
#2022-10-20| 844.58
#2022-10-21| 833.25
#2022-10-24| 836.85
#2022-10-25| 845.73
#2022-10-26| 853.24
#2022-10-27| 860.14
#2022-10-28| 851.23
#2022-10-31| 854.72
#2022-11-01| 850.39
#2022-11-02| 850.67
#2022-11-03| 844.64
#2022-11-04| 839.62
#2022-11-07| 844.93
#2022-11-08| 855.82
#2022-11-09| 853.41
#2022-11-10| 885.17
#2022-11-11| 900.57
#2022-11-14| 877.96
#2022-11-15| 881.08
#2022-11-16| 879.74
#2022-11-17| 876.55
#2022-11-18| 890.77
#2022-11-21| 884.39
#2022-11-22| 907.01
#2022-11-23| 917.53
#2022-11-24| 941.39
#2022-11-25| 948.67
#2022-11-28| 946.65
#2022-11-29| 935.89
#2022-11-30| 917.61
#2022-12-01| 925.71
#2022-12-02| 924.26
#2022-12-05| 907.19
#2022-12-06| 909.76
#2022-12-07| 919.43
#2022-12-08| 912.90
#2022-12-09| 930.63
#2022-12-12| 927.62
#2022-12-13| 941.71
#2022-12-14| 947.90
#2022-12-15| 936.30
#2022-12-16| 932.96
#2022-12-19| 922.88
#2022-12-20| 966.38
#2022-12-21| 960.55
#2022-12-22| 964.78
#2022-12-23| 976.60
#2022-12-26| 964.43
#2022-12-27| 958.58
#2022-12-28| 964.72
#2022-12-29| 974.20
#2022-12-30| 983.68
#2023-01-02| 983.68
#2023-01-03| 992.63
#2023-01-04| 953.00
#2023-01-05| 941.28
#2023-01-06| 944.28
#2023-01-09| 947.86
#2023-01-10| 930.29
#2023-01-11| 932.21
#2023-01-12| 948.20
#2023-01-13| 969.42
#2023-01-16| 958.99
#2023-01-17| 958.60
#2023-01-18| 967.75
#2023-01-19| 959.87
#2023-01-20| 954.30
#2023-01-23| 948.42
#2023-01-24| 956.78
#2023-01-25| 969.91
#2023-01-26| 961.58
#2023-01-27| 973.24
#2023-01-30| 967.76
#2023-01-31|1006.14
#2023-02-01|1002.57
#2023-02-02|1008.72
#2023-02-03| 973.67
#2023-02-06| 964.15
#2023-02-07| 980.80
#2023-02-08| 985.05
#2023-02-09| 980.06
#2023-02-10| 980.34
#2023-02-13| 967.62
#2023-02-14| 977.08
#2023-02-15| 962.17
#2023-02-16| 969.50
#2023-02-17| 968.76
#2023-02-20| 985.36
#2023-02-21| 980.99
#2023-02-22| 966.79
#2023-02-23| 965.07
#2023-02-24| 954.47
#2023-02-27| 957.81
#2023-02-28| 951.57
#2023-03-01| 946.30
#2023-03-02| 928.75
#2023-03-03| 941.39
#2023-03-06| 952.68
#2023-03-07| 957.14
#2023-03-08| 960.38
#2023-03-09| 975.67
#2023-03-10| 982.80
#2023-03-13| 975.98
#2023-03-14| 950.83
#2023-03-15| 972.20
#2023-03-16| 968.32
#2023-03-17| 974.51
#2023-03-20| 964.62
#2023-03-21| 959.85
#2023-03-22| 959.41
#2023-03-23| 969.37
#2023-03-24| 976.85
#2023-03-27| 970.45
#2023-03-28| 976.69
#2023-03-29| 975.34
#2023-03-30| 986.64
#2023-03-31| 985.88
#2023-04-03| 999.73
#2023-04-04|1016.70
#2023-04-05|1007.62
#2023-04-06|1006.34
#2023-04-07| 991.80
#2023-04-10| 982.45
#2023-04-11| 990.34
#2023-04-12| 996.27
#2023-04-13|1002.26
#2023-04-14|1002.00
#2023-04-17| 993.00
#2023-04-18|1007.29
#2023-04-19| 998.03
#2023-04-20| 997.82
#2023-04-21|1014.29
#2023-04-24|1014.86
#2023-04-25|1016.16
#2023-04-26|1017.68
#2023-04-27|1012.71
#2023-04-28|1027.68
#2023-05-01|1030.76
#2023-05-02|1032.51
#2023-05-03|1042.75
#2023-05-04|1052.41
#2023-05-05|1044.61
#2023-05-08|1051.90
#2023-05-09|1069.06
#2023-05-10|1064.88
#2023-05-11|1057.28
#2023-05-12|1067.11
#2023-05-15|1079.10
#2023-05-16|1091.00
#2023-05-17|1081.53
#2023-05-18|1045.53
#2023-05-19|1042.88
#2023-05-22|1054.23
#2023-05-23|1056.04
#2023-05-24|1076.57
#2023-05-25|1071.38
#2023-05-26|1052.10
#2023-05-29|1053.44
#2023-05-30|1062.49
#2023-05-31|1053.40
#2023-06-01|1068.35
#2023-06-02|1073.74
#2023-06-05|1071.55
#2023-06-06|1082.29
#2023-06-07|1082.03
#2023-06-08|1102.67
#2023-06-09|1121.66
#2023-06-12|1123.84
#2023-06-13|1119.33
#2023-06-14|1120.09
#2023-06-15|1105.96
#2023-06-16|1100.61
#2023-06-19|1102.84
#2023-06-20|1094.54
#2023-06-21|1090.99
#2023-06-22|1100.35
#2023-06-23|1104.35
#2023-06-26|1087.82
#2023-06-27|1091.58
#2023-06-28|1104.35
#2023-06-29|1091.64
#2023-06-30|1089.46
#2023-07-03|1107.31
#2023-07-04|1094.12
#2023-07-05|1097.47
#2023-07-06|1090.92
#2023-07-07|1092.22
#2023-07-10|1089.44
#2023-07-11|1083.28
#2023-07-12|1095.62
#2023-07-13|1101.17
#2023-07-14|1080.19
#2023-07-17|1075.37
#2023-07-18|1086.45
#2023-07-19|1091.26
#2023-07-20|1086.31
#2023-07-21|1091.59
#2023-07-24|1109.80
#2023-07-25|1115.12
#2023-07-26|1128.03
#2023-07-27|1143.55
#2023-07-28|1132.70
#2023-07-31|1147.20
#2023-08-01|1170.81
#2023-08-02|1135.54
#2023-08-03|1132.18
#2023-08-04|1133.63
#2023-08-07|1118.58
#2023-08-08|1139.12
#2023-08-09|1135.77
#2023-08-10|1136.46
#2023-08-11|1133.75
#2023-08-14|1119.96
#2023-08-15|1127.91
#2023-08-16|1128.44
#2023-08-17|1121.09
#2023-08-18|1106.01
#2023-08-21|1113.65
#2023-08-22|1124.17
#2023-08-23|1149.18
#2023-08-24|1148.75
#2023-08-25|1137.36
#2023-08-28|1153.88
#2023-08-29|1174.85
#2023-08-30|1175.06
#2023-08-31|1181.50
#2023-09-01|1184.46
#2023-09-04|1188.22
#2023-09-05|1179.32
#2023-09-06|1176.69
#2023-09-07|1184.37
#2023-09-08|1179.74
#2023-09-11|1199.53
#2023-09-12|1203.06
#2023-09-13|1205.59
#2023-09-14|1228.01
#2023-09-15|1260.00
#2023-09-18|1261.53
#2023-09-19|1262.37
#2023-09-20|1231.44
#2023-09-21|1248.09
#2023-09-22|1219.96
#2023-09-25|1207.25
#2023-09-26|1212.13
#2023-09-27|1192.55
#2023-09-28|1196.00
#2023-09-29|1163.62
#2023-10-02|1146.47
#2023-10-03|1120.86
#2023-10-04|1076.47
#2023-10-05|1108.53
#2023-10-06|1117.49
#2023-10-09|1123.77
#2023-10-10|1153.48
#2023-10-11|1153.41
#2023-10-12|1151.57
#2023-10-13|1142.07
#2023-10-16|1126.44
#2023-10-17|1133.13
#2023-10-18|1133.91
#2023-10-19|1124.40
#2023-10-20|1121.60
#2023-10-23|1119.23
#2023-10-24|1114.38
#2023-10-25|1121.91
#2023-10-26|1123.65
#2023-10-27|1124.00
#2023-10-30|1147.18
#2023-10-31|1129.35
#2023-11-01|1162.23
#2023-11-02|1183.10
#2023-11-03|1191.98
#2023-11-06|1210.13
#2023-11-07|1155.32
#2023-11-08|1103.27
#2023-11-09|1120.63
#2023-11-10|1130.05
#2023-11-13|1139.81
#2023-11-14|1149.31
#2023-11-15|1140.22
#2023-11-16|1139.29
#2023-11-17|1166.26
#2023-11-20|1162.23
#2023-11-21|1156.66
#2023-11-22|1149.52
#2023-11-23|1150.90
#2023-11-24|1151.01
#2023-11-27|1147.96
#2023-11-28|1156.55
#2023-11-29|1163.85
#2023-11-30|1166.07
#2023-12-01|1176.73
#2023-12-04|1173.17
#2023-12-05|1173.43
#2023-12-06|1205.12
#2023-12-07|1250.32
#2023-12-08|1242.19
#2023-12-11|1279.25
#2023-12-12|1266.26
#2023-12-13|1269.52
#2023-12-14|1267.07
#2023-12-15|1249.02
#2023-12-18|1222.75
#2023-12-19|1217.91
#2023-12-20|1190.69
#2023-12-21|1194.48
#2023-12-22|1201.21
#2023-12-25|1195.71
#2023-12-26|1194.36
#2023-12-27|1215.99
#2023-12-28|1225.64
#2023-12-29|1235.16
#2024-01-01|1235.16
#2024-01-02|1226.85
#2024-01-03|1212.58
#2024-01-04|1237.15
#2024-01-05|1254.21
#2024-01-08|1256.30
#2024-01-09|1261.92
#2024-01-10|1260.01
#2024-01-11|1265.44
#2024-01-12|1267.31
#2024-01-15|1288.13
#2024-01-16|1272.77
#2024-01-17|1237.39
#2024-01-18|1227.21
#2024-01-19|1214.05
#2024-01-22|1236.90
#2024-01-23|1216.05
#2024-01-24|1221.44
#2024-01-25|1224.24
#2024-01-26|1200.30
#2024-01-29|1224.75
#2024-01-30|1220.31
#2024-01-31|1255.23
#2024-02-01|1244.54
#2024-02-02|1238.36
#2024-02-05|1243.70
#2024-02-06|1220.71
#2024-02-07|1226.76
#2024-02-08|1190.01
#2024-02-09|1176.78
#2024-02-12|1175.76
#2024-02-13|1192.42
#2024-02-14|1168.28
#2024-02-15|1173.74
#2024-02-16|1188.66
#2024-02-19|1206.59
#2024-02-20|1211.10
#2024-02-21|1201.35
#2024-02-22|1207.16
#2024-02-23|1206.92
#2024-02-26|1206.00
#2024-02-27|1202.53
#2024-02-28|1232.54
#2024-02-29|1214.95
#2024-03-01|1221.36
#2024-03-04|1205.67
#2024-03-05|1212.78
#2024-03-06|1236.87
#2024-03-07|1272.13
#2024-03-08|1298.90
#2024-03-11|1274.28
#2024-03-12|1258.57
#2024-03-13|1264.62
#2024-03-14|1308.07
#2024-03-15|1327.96
#2024-03-18|1311.23
#2024-03-19|1307.68
#2024-03-20|1299.57
#2024-03-21|1314.74
#2024-03-22|1331.77
#2024-03-25|1318.20
#2024-03-26|1321.95
#2024-03-27|1316.44
#2024-03-28|1330.09
#2024-03-29|1352.10
#2024-04-01|1312.56
#2024-04-02|1309.33
#2024-04-03|1331.11
#2024-04-04|1375.37
#2024-04-05|1356.46
#2024-04-08|1362.44
#2024-04-09|1376.95
#2024-04-10|1399.20
#2024-04-11|1424.81
#2024-04-12|1423.33
#2024-04-15|1449.64
#2024-04-16|1410.04
#2024-04-17|1363.03
#2024-04-18|1377.04
#2024-04-19|1361.09
#2024-04-22|1407.35
#2024-04-23|1404.06
#2024-04-24|1395.97
#2024-04-25|1348.31
#2024-04-26|1328.96
#2024-04-29|1333.96
#2024-04-30|1352.77
#2024-05-01|1352.94
#2024-05-02|1405.87
#2024-05-03|1416.67
#2024-05-06|1406.87
#2024-05-07|1400.18
#2024-05-08|1379.46
#2024-05-09|1369.76
#2024-05-10|1379.23
#2024-05-13|1362.45
#2024-05-14|1353.00
#2024-05-15|1342.83
#2024-05-16|1351.77
#2024-05-17|1371.61
#2024-05-20|1396.71
#2024-05-21|1412.37
#2024-05-22|1376.57
#2024-05-23|1382.37
#2024-05-24|1385.72
#2024-05-27|1421.22
#2024-05-28|1467.53
#2024-05-29|1427.20
#2024-05-30|1418.48
#2024-05-31|1459.53
#2024-06-03|1456.84
#2024-06-04|1443.08
#2024-06-05|1429.51
#2024-06-06|1449.50
#2024-06-07|1424.68
#2024-06-10|1435.63
#2024-06-11|1422.92
#2024-06-12|1434.22
#2024-06-13|1384.59
#2024-06-14|1402.25
#2024-06-17|1380.99
#2024-06-18|1368.36
#2024-06-19|1371.33
#2024-06-20|1357.97
#2024-06-21|1346.11
#2024-06-24|1343.18
#2024-06-25|1358.29
#2024-06-26|1353.99
#2024-06-27|1353.09
#2024-06-28|1344.60
#2024-07-01|1330.84
#2024-07-02|1338.13
#2024-07-03|1345.00
#2024-07-04|1342.76
#2024-07-05|1319.40
#2024-07-08|1303.87
#2024-07-09|1302.50
#2024-07-10|1301.61
#2024-07-11|1340.30
#2024-07-12|1348.13
#2024-07-15|1346.81
#2024-07-16|1339.95
#2024-07-17|1363.11
#2024-07-18|1385.82
#2024-07-19|1357.03
#2024-07-22|1358.28
#2024-07-23|1353.08
#2024-07-24|1334.91
#2024-07-25|1318.61
#2024-07-26|1302.09
#2024-07-29|1335.04
#2024-07-30|1322.12
#2024-07-31|1379.69
#2024-08-01|1335.15
#2024-08-02|1327.63
#2024-08-05|1234.45
#2024-08-06|1334.72
#2024-08-07|1339.85
#2024-08-08|1335.53
#2024-08-09|1312.00
#2024-08-12|1300.47
#2024-08-13|1327.56
#2024-08-14|1346.30
#2024-08-15|1332.96
#2024-08-16|1370.87
#2024-08-19|1368.21
#2024-08-20|1400.13
#2024-08-21|1387.65
#2024-08-22|1392.83
#2024-08-23|1413.77
#2024-08-26|1411.71
#2024-08-27|1417.14
#2024-08-28|1412.80
#2024-08-29|1412.14
#2024-08-30|1426.58
#2024-09-02|1416.93
#2024-09-03|1445.29
#2024-09-04|1410.17
#2024-09-05|1407.21
#2024-09-06|1436.57
#2024-09-09|1421.95
#2024-09-10|1413.03
#2024-09-11|1385.85
#2024-09-12|1395.53
#2024-09-13|1396.78
#2024-09-16|1398.92
#2024-09-17|1376.43
#2024-09-18|1391.74
#2024-09-19|1387.27
#2024-09-20|1361.13
#2024-09-23|1367.66
#2024-09-24|1392.94
#2024-09-25|1386.53
#2024-09-26|1422.82
#2024-09-27|1449.31
#2024-09-30|1381.50
#2024-10-01|1383.94
#2024-10-02|1350.73
#2024-10-03|1361.95
#2024-10-04|1372.39
#2024-10-07|1388.88
#2024-10-08|1392.28
#2024-10-09|1370.24
#2024-10-10|1371.52
#2024-10-11|1354.66
#2024-10-14|1349.33
#2024-10-15|1345.89
#2024-10-16|1343.11
#2024-10-17|1378.98
#2024-10-18|1364.22
#2024-10-21|1328.02
#2024-10-22|1317.61
#2024-10-23|1297.92
#2024-10-24|1289.47
#2024-10-25|1278.20
#2024-10-28|1281.33
#2024-10-29|1295.09
#2024-10-30|1348.00
#2024-10-31|1350.67
#2024-11-01|1319.51
#2024-11-04|1327.84
#2024-11-05|1317.77
#2024-11-06|1293.65
#2024-11-07|1337.73
#2024-11-08|1331.80
#2024-11-11|1308.67
#2024-11-12|1309.90
#2024-11-13|1290.06
#2024-11-14|1212.49
#2024-11-15|1241.47
#2024-11-18|1244.09
#2024-11-19|1240.50
#2024-11-20|1226.49
#2024-11-21|1229.82
#2024-11-22|1222.08
#2024-11-25|1233.22
#2024-11-26|1217.77
#2024-11-27|1238.71
#2024-11-28|1246.46
#2024-11-29|1265.03
#2024-12-02|1286.15
#2024-12-03|1287.11
#2024-12-04|1256.05
#2024-12-05|1240.90
#2024-12-06|1246.04
#2024-12-09|1232.38
#2024-12-10|1213.97
#2024-12-11|1204.49
#2024-12-12|1222.57
#2024-12-13|1203.37
#2024-12-16|1188.71
#2024-12-17|1178.87
#2024-12-18|1183.33
#2024-12-19|1132.08
#2024-12-20|1130.84
#2024-12-23|1151.33
#2024-12-24|1168.90
#2024-12-25|1162.03
#2024-12-26|1165.61
#2024-12-27|1189.14
#2024-12-30|1188.22
#2024-12-31|1188.52
#2025-01-01|1188.52
#2025-01-02|1188.56
#2025-01-03|1186.71
#2025-01-06|1181.90
#2025-01-07|1169.53
#2025-01-08|1157.31
#2025-01-09|1144.53
#2025-01-10|1138.20
#2025-01-13|1138.60
#2025-01-14|1113.56
#2025-01-15|1127.10
#2025-01-16|1131.69
#2025-01-17|1131.25
#2025-01-20|1144.06
#2025-01-21|1140.34
#2025-01-22|1135.40
#2025-01-23|1127.23
#2025-01-24|1131.15
#2025-01-27|1147.99
#2025-01-28|1124.62
#2025-01-29|1134.33
#2025-01-30|1149.25
#2025-01-31|1152.33
#2025-02-03|1139.13
#2025-02-04|1133.88
#2025-02-05|1158.27
#2025-02-06|1169.78
#2025-02-07|1164.11
#2025-02-10|1167.14
#2025-02-11|1160.25
#2025-02-12|1135.31
#2025-02-13|1154.68
#2025-02-14|1164.47
#2025-02-17|1175.20
#2025-02-18|1186.55
#2025-02-19|1181.22
#2025-02-20|1198.26
#2025-02-21|1199.09
#2025-02-24|1201.18
#2025-02-25|1211.76
#2025-02-26|1211.26
#2025-02-27|1207.32
#2025-02-28|1203.77
#2025-03-03|1225.48
#2025-03-04|1228.98
#2025-03-05|1230.64
#2025-03-06|1234.20
#2025-03-07|1242.86
#2025-03-10|1244.27
#2025-03-11|1234.09
#2025-03-12|1249.29
#2025-03-13|1259.16
#2025-03-14|1263.71
#2025-03-17|1285.22
#2025-03-18|1277.93
#2025-03-19|1296.40
#2025-03-20|1306.59
#2025-03-21|1302.86
#2025-03-24|1278.76
#2025-03-25|1278.15
#2025-03-26|1262.92
#2025-03-27|1269.06
#2025-03-28|1265.67
#2025-03-31|1242.14
#2025-04-01|1255.70
#2025-04-02|1219.70
#2025-04-03|1208.43
#2025-04-04|1237.89
#2025-04-07|1145.50
#2025-04-08|1188.95
#2025-04-09|1190.74
#2025-04-10|1250.69
#2025-04-11|1246.62
#2025-04-14|1261.34
#2025-04-15|1250.16
#2025-04-16|1247.47
#2025-04-17|1255.81
#2025-04-18|1274.62
#2025-04-21|1281.24
#2025-04-22|1307.59
#2025-04-23|1310.09
#2025-04-24|1296.89
#2025-04-25|1301.22
#2025-04-28|1318.84
#2025-04-29|1323.33
#2025-04-30|1325.52
#2025-05-01|1289.77
#2025-05-02|1304.34
#2025-05-05|1306.42
#2025-05-06|1314.93
#2025-05-07|1309.75
#2025-05-08|1291.73
#2025-05-09|1298.74
#2025-05-12|1281.32
#2025-05-13|1265.03
#2025-05-14|1275.71
#2025-05-15|1276.13
#2025-05-16|1270.11
#2025-05-19|1283.59
#2025-05-20|1265.26
#2025-05-21|1282.07
#2025-05-22|1274.37
#2025-05-23|1282.35
#2025-05-26|1291.31
#2025-05-27|1276.55
#2025-05-28|1266.78
#2025-05-29|1272.69
#2025-05-30|1283.79
#2025-06-02|1290.87
#2025-06-03|1263.88
#2025-06-04|1270.78
#2025-06-05|1261.23
#2025-06-06|1252.74
#2025-06-09|1258.86
#2025-06-10|1252.78
#2025-06-11|1244.98
#2025-06-12|1255.36
#2025-06-13|1264.60
#2025-06-16|1277.39
#2025-06-17|1277.03
#2025-06-18|1301.17
#2025-06-19|1298.03
#2025-06-20|1281.86
#2025-06-23|1259.15
#2025-06-24|1273.36
#2025-06-25|1250.52
#2025-06-26|1285.70
#2025-06-27|1288.44
#2025-06-30|1316.91
#2025-07-01|1349.71
#2025-07-02|1350.24
#2025-07-03|1342.60
#2025-07-04|1362.89
#2025-07-07|1341.32
#2025-07-08|1331.78
#2025-07-09|1333.63
#2025-07-10|1311.85
#2025-07-11|1292.88
#2025-07-14|1309.83
#2025-07-15|1304.42
#2025-07-16|1305.04
#2025-07-17|1303.93
#2025-07-18|1305.94
#2025-07-21|1315.51
#2025-07-22|1338.31
#2025-07-23|1365.86
#2025-07-24|1377.57
#2025-07-25|1372.02
#2025-07-28|1360.54
#2025-07-29|1352.04
#2025-07-30|1355.53
#2025-07-31|1341.56
#2025-08-01|1400.78
#2025-08-04|1398.34
#2025-08-05|1420.44
#2025-08-06|1441.09
#2025-08-07|1470.84
#2025-08-08|1478.87
#2025-08-11|1476.57
#2025-08-12|1487.10
#2025-08-13|1508.84
#2025-08-14|1511.20
#2025-08-15|1550.12
#2025-08-18|1519.71
#2025-08-19|1534.87
#2025-08-20|1545.24
#2025-08-21|1534.56
#2025-08-22|1568.86
#2025-08-25|1537.42
#2025-08-26|1507.87
#2025-08-27|1531.51
#2025-08-28|1549.57
#2025-08-29|1536.53
#2025-09-01|1549.58
#2025-09-02|1561.21
#2025-09-03|1529.90
#2025-09-04|1534.89
#2025-09-05|1550.00
#2025-09-08|1557.29
#2025-09-09|1557.04
#2025-09-10|1577.78
#2025-09-11|1596.15
#2025-09-12|1583.92
#2025-09-15|1586.61
#2025-09-16|1601.14
#2025-09-17|1558.87
#2025-09-18|1510.90
#2025-09-19|1512.54
#2025-09-22|1513.25
#2025-09-23|1514.27
#2025-09-24|1501.01
#2025-09-25|1510.83
#2025-09-26|1518.42
#2025-09-29|1522.74
#2025-09-30|1520.69
#2025-10-01|1521.75
#2025-10-02|1482.22
#2025-10-03|1508.91
#2025-10-06|1512.21
#2025-10-07|1515.67
#2025-10-08|1510.19
#2025-10-09|1521.44
#2025-10-10|1487.90
#2025-10-13|1488.44
#2025-10-14|1483.29
#2025-10-15|1515.44
#2025-10-16|1548.31
#2025-10-17|1524.19
#2025-10-20|1536.88
#2025-10-21|1517.82
#2025-10-22|1521.99
#2025-10-23|1522.49
#2025-10-24|1510.71
#2025-10-27|1513.72
#2025-10-28|1505.42
#2025-10-29|1490.49
#2025-10-30|1498.63
#2025-10-31|1545.68
#2025-11-03|1544.98
#2025-11-04|1550.40
#2025-11-05|1553.64
#2025-11-06|1589.76
#2025-11-07|1587.10
#2025-11-10|1597.43
#2025-11-11|1625.67
#2025-11-12|1616.24
#2025-11-13|1666.12
#2025-11-14|1645.55
#2025-11-17|1657.43
#2025-11-18|1620.49
#2025-11-19|1614.49
#2025-11-20|1613.90
#2025-11-21|1627.01
#2025-11-24|1624.52
#2025-11-25|1647.93
#2025-11-26|1696.67
#2025-11-27|1691.12
#2025-11-28|1695.54
#2025-12-01|1656.60
#2025-12-02|1625.76
#2025-12-03|1609.79
#2025-12-04|1614.07
#2025-12-05|1580.96
#2025-12-08|1587.27
#2025-12-09|1582.37
#2025-12-10|1612.62
#2025-12-11|1595.50
#2025-12-12|1610.87
#2025-12-15|1636.26
#2025-12-16|1611.93
#2025-12-17|1602.96
#2025-12-18|1622.55
#2025-12-19|1609.84
#2025-12-22|1601.68
#2025-12-23|1617.33
#2025-12-24|1623.36
#2025-12-25|1629.97
#2025-12-26|1618.88
#2025-12-29|1627.87
#2025-12-30|1623.03
#2025-12-31|1618.79
#2026-01-01|1618.79
#2026-01-02|1620.44
#2026-01-05|1646.71
#2026-01-06|1643.12
#2026-01-07|1608.39
#2026-01-08|1627.07
#2026-01-09|1616.31
#2026-01-12|1615.49
#2026-01-13|1634.96
#2026-01-14|1658.07
#2026-01-15|1650.87
#2026-01-16|1648.24
#2026-01-19|1663.15
#2026-01-20|1649.55
#2026-01-21|1657.66
#2026-01-22|1671.88
#2026-01-23|1670.38
#2026-01-26|1690.97
#2026-01-27|1670.45
#2026-01-28|1655.24
#2026-01-29|1673.26
#2026-01-30|1673.88
#2026-02-02|1648.48
#2026-02-03|1685.76
#2026-02-04|1694.09
#2026-02-05|1708.11
#2026-02-06|1743.32
#2026-02-09|1785.07
#2026-02-10|1818.92
#2026-02-11|1825.72
#2026-02-12|1891.90
#2026-02-13|1876.67
#2026-02-16|1864.56
#2026-02-17|1866.21
#2026-02-18|1883.31
#2026-02-19|1881.48
#2026-02-20|1849.43
#2026-02-23|1854.70
#2026-02-24|1852.95
#2026-02-25|1835.92
#2026-02-26|1848.17
#2026-02-27|1883.25
#2026-03-02|1829.47
#2026-03-03|1809.89
#2026-03-04|1767.53
#2026-03-05|1786.91
#2026-03-06|1777.55
#2026-03-09|1692.55
#2026-03-10|1716.81
#2026-03-11|1748.14
#2026-03-12|1745.36
#2026-03-13|1738.06
#2026-03-16|1718.73
#2026-03-17|1741.38
#2026-03-18|1821.48
#2026-03-19|1763.38
#2026-03-20|1751.26
#2026-03-23|1695.97
#2026-03-24|1727.75
#2026-03-25|1767.51
#2026-03-26|1763.93
#2026-03-27|1788.49
#2026-03-30|1803.72
#2026-03-31|1782.56
#2026-04-01|1854.58
#2026-04-02|1811.18
#2026-04-03|1826.47
#2026-04-06|1791.17