Table Data - Nasdaq Japan Construction and Materials Index
| Title | Nasdaq Japan Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQJP5010 |
| 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 2026-08-05 |
| Last Updated | 2026-08-05 10:44 PM CDT |
| Notes | For more information about this series, see: NQJP5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 926.42 |
| 2001-04-02 | 898.08 |
| 2001-04-03 | 941.99 |
| 2001-04-04 | 970.68 |
| 2001-04-05 | 987.41 |
| 2001-04-06 | 989.15 |
| 2001-04-09 | 970.32 |
| 2001-04-10 | 969.51 |
| 2001-04-11 | 986.28 |
| 2001-04-12 | 1018.85 |
| 2001-04-13 | . |
| 2001-04-16 | 1010.95 |
| 2001-04-17 | 1018.05 |
| 2001-04-18 | 1046.75 |
| 2001-04-19 | 1063.12 |
| 2001-04-20 | 1059.53 |
| 2001-04-23 | 1067.95 |
| 2001-04-24 | 1074.11 |
| 2001-04-25 | 1090.11 |
| 2001-04-26 | 1112.69 |
| 2001-04-27 | 1114.14 |
| 2001-04-30 | 1116.39 |
| 2001-05-01 | 1153.47 |
| 2001-05-02 | 1150.14 |
| 2001-05-03 | 1159.17 |
| 2001-05-04 | 1159.36 |
| 2001-05-07 | 1137.50 |
| 2001-05-08 | 1115.26 |
| 2001-05-09 | 1088.04 |
| 2001-05-10 | 1081.85 |
| 2001-05-11 | 1095.30 |
| 2001-05-14 | 1065.38 |
| 2001-05-15 | 1072.59 |
| 2001-05-16 | 1063.52 |
| 2001-05-17 | 1070.06 |
| 2001-05-18 | 1056.83 |
| 2001-05-21 | 1070.96 |
| 2001-05-22 | 1055.62 |
| 2001-05-23 | 1065.32 |
| 2001-05-24 | 1058.52 |
| 2001-05-25 | 1050.56 |
| 2001-05-28 | . |
| 2001-05-29 | 1046.51 |
| 2001-05-30 | 1036.32 |
| 2001-05-31 | 1043.77 |
| 2001-06-01 | 1040.84 |
| 2001-06-04 | 1035.01 |
| 2001-06-05 | 1030.95 |
| 2001-06-06 | 1027.62 |
| 2001-06-07 | 1032.02 |
| 2001-06-08 | 1042.88 |
| 2001-06-11 | 1030.65 |
| 2001-06-12 | 1004.72 |
| 2001-06-13 | 1002.38 |
| 2001-06-14 | 1003.49 |
| 2001-06-15 | 990.84 |
| 2001-06-18 | 975.53 |
| 2001-06-19 | 956.55 |
| 2001-06-20 | 951.47 |
| 2001-06-21 | 957.91 |
| 2001-06-22 | 968.91 |
| 2001-06-25 | 979.99 |
| 2001-06-26 | 983.72 |
| 2001-06-27 | 973.67 |
| 2001-06-28 | 971.07 |
| 2001-06-29 | 988.46 |
| 2001-07-02 | 985.89 |
| 2001-07-03 | 980.97 |
| 2001-07-04 | . |
| 2001-07-05 | 960.72 |
| 2001-07-06 | 946.72 |
| 2001-07-09 | 947.72 |
| 2001-07-10 | 948.75 |
| 2001-07-11 | 947.88 |
| 2001-07-12 | 964.66 |
| 2001-07-13 | 968.17 |
| 2001-07-16 | 965.68 |
| 2001-07-17 | 954.08 |
| 2001-07-18 | 941.84 |
| 2001-07-19 | 942.68 |
| 2001-07-20 | 945.71 |
| 2001-07-23 | 929.83 |
| 2001-07-24 | 943.38 |
| 2001-07-25 | 956.88 |
| 2001-07-26 | 954.31 |
| 2001-07-27 | 966.41 |
| 2001-07-30 | 945.45 |
| 2001-07-31 | 959.54 |
| 2001-08-01 | 967.87 |
| 2001-08-02 | 998.47 |
| 2001-08-03 | 986.24 |
| 2001-08-06 | 994.03 |
| 2001-08-07 | 1014.01 |
| 2001-08-08 | 1010.27 |
| 2001-08-09 | 988.93 |
| 2001-08-10 | 1002.24 |
| 2001-08-13 | 990.31 |
| 2001-08-14 | 1010.16 |
| 2001-08-15 | 1035.45 |
| 2001-08-16 | 1042.18 |
| 2001-08-17 | 1030.03 |
| 2001-08-20 | 1001.76 |
| 2001-08-21 | 1007.52 |
| 2001-08-22 | 1029.95 |
| 2001-08-23 | 1028.98 |
| 2001-08-24 | 1016.07 |
| 2001-08-27 | 1007.18 |
| 2001-08-28 | 1012.24 |
| 2001-08-29 | 991.53 |
| 2001-08-30 | 948.59 |
| 2001-08-31 | 956.69 |
| 2001-09-03 | . |
| 2001-09-04 | 925.55 |
| 2001-09-05 | 902.36 |
| 2001-09-06 | 901.86 |
| 2001-09-07 | 905.71 |
| 2001-09-10 | 870.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 859.04 |
| 2001-09-18 | 878.60 |
| 2001-09-19 | 909.80 |
| 2001-09-20 | 916.45 |
| 2001-09-21 | 914.51 |
| 2001-09-24 | 907.74 |
| 2001-09-25 | 908.22 |
| 2001-09-26 | 902.44 |
| 2001-09-27 | 894.20 |
| 2001-09-28 | 930.17 |
| 2001-10-01 | 935.69 |
| 2001-10-02 | 942.46 |
| 2001-10-03 | 930.48 |
| 2001-10-04 | 932.66 |
| 2001-10-05 | 904.25 |
| 2001-10-08 | 907.38 |
| 2001-10-09 | 881.41 |
| 2001-10-10 | 879.18 |
| 2001-10-11 | 892.61 |
| 2001-10-12 | 897.81 |
| 2001-10-15 | 906.68 |
| 2001-10-16 | 903.38 |
| 2001-10-17 | 909.21 |
| 2001-10-18 | 890.24 |
| 2001-10-19 | 891.01 |
| 2001-10-22 | 897.76 |
| 2001-10-23 | 914.13 |
| 2001-10-24 | 919.24 |
| 2001-10-25 | 926.50 |
| 2001-10-26 | 912.49 |
| 2001-10-29 | 891.82 |
| 2001-10-30 | 895.82 |
| 2001-10-31 | 888.82 |
| 2001-11-01 | 877.95 |
| 2001-11-02 | 873.38 |
| 2001-11-05 | 870.17 |
| 2001-11-06 | 868.12 |
| 2001-11-07 | 855.73 |
| 2001-11-08 | 862.77 |
| 2001-11-09 | 850.95 |
| 2001-11-12 | 836.41 |
| 2001-11-13 | 819.21 |
| 2001-11-14 | 811.11 |
| 2001-11-15 | 831.52 |
| 2001-11-16 | 827.68 |
| 2001-11-19 | 842.57 |
| 2001-11-20 | 859.77 |
| 2001-11-21 | 845.72 |
| 2001-11-22 | . |
| 2001-11-23 | 834.43 |
| 2001-11-26 | 858.03 |
| 2001-11-27 | 864.29 |
| 2001-11-28 | 841.00 |
| 2001-11-29 | 839.51 |
| 2001-11-30 | 841.30 |
| 2001-12-03 | 821.27 |
| 2001-12-04 | 816.58 |
| 2001-12-05 | 818.88 |
| 2001-12-06 | 829.63 |
| 2001-12-07 | 818.75 |
| 2001-12-10 | 792.36 |
| 2001-12-11 | 780.52 |
| 2001-12-12 | 792.19 |
| 2001-12-13 | 766.74 |
| 2001-12-14 | 752.88 |
| 2001-12-17 | 733.20 |
| 2001-12-18 | 728.68 |
| 2001-12-19 | 715.70 |
| 2001-12-20 | 736.71 |
| 2001-12-21 | 743.95 |
| 2001-12-24 | 741.64 |
| 2001-12-25 | . |
| 2001-12-26 | 730.81 |
| 2001-12-27 | 744.14 |
| 2001-12-28 | 756.79 |
| 2001-12-31 | 757.60 |
| 2002-01-01 | . |
| 2002-01-02 | 751.52 |
| 2002-01-03 | 753.94 |
| 2002-01-04 | 759.55 |
| 2002-01-07 | 760.17 |
| 2002-01-08 | 730.84 |
| 2002-01-09 | 722.46 |
| 2002-01-10 | 703.30 |
| 2002-01-11 | 695.32 |
| 2002-01-14 | 697.33 |
| 2002-01-15 | 678.15 |
| 2002-01-16 | 682.67 |
| 2002-01-17 | 675.20 |
| 2002-01-18 | 702.28 |
| 2002-01-21 | . |
| 2002-01-22 | 680.92 |
| 2002-01-23 | 681.05 |
| 2002-01-24 | 678.79 |
| 2002-01-25 | 686.11 |
| 2002-01-28 | 695.34 |
| 2002-01-29 | 692.26 |
| 2002-01-30 | 682.95 |
| 2002-01-31 | 676.87 |
| 2002-02-01 | 658.71 |
| 2002-02-04 | 652.00 |
| 2002-02-05 | 639.77 |
| 2002-02-06 | 646.65 |
| 2002-02-07 | 654.03 |
| 2002-02-08 | 665.37 |
| 2002-02-11 | 671.30 |
| 2002-02-12 | 686.90 |
| 2002-02-13 | 689.97 |
| 2002-02-14 | 694.76 |
| 2002-02-15 | 695.71 |
| 2002-02-18 | . |
| 2002-02-19 | 668.84 |
| 2002-02-20 | 669.21 |
| 2002-02-21 | 684.53 |
| 2002-02-22 | 688.55 |
| 2002-02-25 | 685.41 |
| 2002-02-26 | 680.92 |
| 2002-02-27 | 706.96 |
| 2002-02-28 | 716.81 |
| 2002-03-01 | 735.02 |
| 2002-03-04 | 785.39 |
| 2002-03-05 | 767.64 |
| 2002-03-06 | 771.65 |
| 2002-03-07 | 797.56 |
| 2002-03-08 | 799.37 |
| 2002-03-11 | 814.24 |
| 2002-03-12 | 793.57 |
| 2002-03-13 | 765.25 |
| 2002-03-14 | 770.95 |
| 2002-03-15 | 780.31 |
| 2002-03-18 | 763.07 |
| 2002-03-19 | 774.99 |
| 2002-03-20 | 759.77 |
| 2002-03-21 | 756.63 |
| 2002-03-22 | 745.41 |
| 2002-03-25 | 736.99 |
| 2002-03-26 | 732.86 |
| 2002-03-27 | 748.04 |
| 2002-03-28 | 752.58 |
| 2002-03-29 | . |
| 2002-04-01 | 720.08 |
| 2002-04-02 | 730.67 |
| 2002-04-03 | 749.53 |
| 2002-04-04 | 759.82 |
| 2002-04-05 | 769.43 |
| 2002-04-08 | 763.58 |
| 2002-04-09 | 756.27 |
| 2002-04-10 | 764.30 |
| 2002-04-11 | 749.44 |
| 2002-04-12 | 735.17 |
| 2002-04-15 | 748.44 |
| 2002-04-16 | 756.03 |
| 2002-04-17 | 771.16 |
| 2002-04-18 | 783.99 |
| 2002-04-19 | 776.93 |
| 2002-04-22 | 783.74 |
| 2002-04-23 | 792.96 |
| 2002-04-24 | 785.34 |
| 2002-04-25 | 794.66 |
| 2002-04-26 | 778.84 |
| 2002-04-29 | 777.41 |
| 2002-04-30 | 768.57 |
| 2002-05-01 | 772.15 |
| 2002-05-02 | 775.74 |
| 2002-05-03 | 781.76 |
| 2002-05-06 | 779.30 |
| 2002-05-07 | 780.25 |
| 2002-05-08 | 777.74 |
| 2002-05-09 | 783.63 |
| 2002-05-10 | 783.82 |
| 2002-05-13 | 778.72 |
| 2002-05-14 | 762.24 |
| 2002-05-15 | 773.68 |
| 2002-05-16 | 785.92 |
| 2002-05-17 | 802.28 |
| 2002-05-20 | 811.14 |
| 2002-05-21 | 822.82 |
| 2002-05-22 | 853.13 |
| 2002-05-23 | 862.80 |
| 2002-05-24 | 878.17 |
| 2002-05-27 | . |
| 2002-05-28 | 867.93 |
| 2002-05-29 | 859.86 |
| 2002-05-30 | 858.62 |
| 2002-05-31 | 848.42 |
| 2002-06-03 | 862.35 |
| 2002-06-04 | 848.12 |
| 2002-06-05 | 848.95 |
| 2002-06-06 | 846.83 |
| 2002-06-07 | 842.77 |
| 2002-06-10 | 839.25 |
| 2002-06-11 | 836.63 |
| 2002-06-12 | 828.40 |
| 2002-06-13 | 820.34 |
| 2002-06-14 | 805.05 |
| 2002-06-17 | 786.93 |
| 2002-06-18 | 790.56 |
| 2002-06-19 | 766.59 |
| 2002-06-20 | 789.96 |
| 2002-06-21 | 789.69 |
| 2002-06-24 | 803.23 |
| 2002-06-25 | 804.97 |
| 2002-06-26 | 791.43 |
| 2002-06-27 | 804.19 |
| 2002-06-28 | 823.05 |
| 2002-07-01 | 829.01 |
| 2002-07-02 | 834.88 |
| 2002-07-03 | 858.49 |
| 2002-07-04 | . |
| 2002-07-05 | 858.41 |
| 2002-07-08 | 863.27 |
| 2002-07-09 | 875.65 |
| 2002-07-10 | 866.69 |
| 2002-07-11 | 869.71 |
| 2002-07-12 | 870.77 |
| 2002-07-15 | 859.39 |
| 2002-07-16 | 851.16 |
| 2002-07-17 | 847.21 |
| 2002-07-18 | 851.92 |
| 2002-07-19 | 846.42 |
| 2002-07-22 | 846.76 |
| 2002-07-23 | 835.61 |
| 2002-07-24 | 844.93 |
| 2002-07-25 | 829.32 |
| 2002-07-26 | 795.15 |
| 2002-07-29 | 779.04 |
| 2002-07-30 | 792.63 |
| 2002-07-31 | 794.20 |
| 2002-08-01 | 790.06 |
| 2002-08-02 | 783.24 |
| 2002-08-05 | 785.46 |
| 2002-08-06 | 753.55 |
| 2002-08-07 | 772.25 |
| 2002-08-08 | 775.83 |
| 2002-08-09 | 795.15 |
| 2002-08-12 | 784.88 |
| 2002-08-13 | 783.24 |
| 2002-08-14 | 801.88 |
| 2002-08-15 | 807.13 |
| 2002-08-16 | 803.04 |
| 2002-08-19 | 783.57 |
| 2002-08-20 | 773.10 |
| 2002-08-21 | 778.96 |
| 2002-08-22 | 776.33 |
| 2002-08-23 | 777.08 |
| 2002-08-26 | 799.35 |
| 2002-08-27 | 794.38 |
| 2002-08-28 | 788.42 |
| 2002-08-29 | 780.98 |
| 2002-08-30 | 780.64 |
| 2002-09-02 | . |
| 2002-09-03 | 760.95 |
| 2002-09-04 | 737.30 |
| 2002-09-05 | 746.56 |
| 2002-09-06 | 735.39 |
| 2002-09-09 | 739.90 |
| 2002-09-10 | 739.58 |
| 2002-09-11 | 742.07 |
| 2002-09-12 | 744.27 |
| 2002-09-13 | 733.24 |
| 2002-09-16 | 726.30 |
| 2002-09-17 | 742.43 |
| 2002-09-18 | 742.79 |
| 2002-09-19 | 764.88 |
| 2002-09-20 | 746.71 |
| 2002-09-23 | 743.60 |
| 2002-09-24 | 741.39 |
| 2002-09-25 | 739.05 |
| 2002-09-26 | 749.13 |
| 2002-09-27 | 767.95 |
| 2002-09-30 | 771.94 |
| 2002-10-01 | 747.56 |
| 2002-10-02 | 733.34 |
| 2002-10-03 | 725.52 |
| 2002-10-04 | 730.33 |
| 2002-10-07 | 695.78 |
| 2002-10-08 | 694.97 |
| 2002-10-09 | 677.22 |
| 2002-10-10 | 672.80 |
| 2002-10-11 | 675.05 |
| 2002-10-14 | 674.61 |
| 2002-10-15 | 679.88 |
| 2002-10-16 | 687.29 |
| 2002-10-17 | 692.86 |
| 2002-10-18 | 694.88 |
| 2002-10-21 | 698.69 |
| 2002-10-22 | 672.45 |
| 2002-10-23 | 674.88 |
| 2002-10-24 | 666.09 |
| 2002-10-25 | 678.62 |
| 2002-10-28 | 679.41 |
| 2002-10-29 | 687.39 |
| 2002-10-30 | 696.24 |
| 2002-10-31 | 694.25 |
| 2002-11-01 | 698.65 |
| 2002-11-04 | 697.40 |
| 2002-11-05 | 720.24 |
| 2002-11-06 | 720.63 |
| 2002-11-07 | 725.31 |
| 2002-11-08 | 720.09 |
| 2002-11-11 | 710.57 |
| 2002-11-12 | 713.70 |
| 2002-11-13 | 699.83 |
| 2002-11-14 | 683.47 |
| 2002-11-15 | 687.74 |
| 2002-11-18 | 670.19 |
| 2002-11-19 | 648.55 |
| 2002-11-20 | 648.03 |
| 2002-11-21 | 661.61 |
| 2002-11-22 | 674.99 |
| 2002-11-25 | 682.02 |
| 2002-11-26 | 675.43 |
| 2002-11-27 | 682.24 |
| 2002-11-28 | . |
| 2002-11-29 | 696.80 |
| 2002-12-02 | 678.65 |
| 2002-12-03 | 683.62 |
| 2002-12-04 | 665.80 |
| 2002-12-05 | 659.13 |
| 2002-12-06 | 662.15 |
| 2002-12-09 | 658.52 |
| 2002-12-10 | 661.89 |
| 2002-12-11 | 665.14 |
| 2002-12-12 | 667.24 |
| 2002-12-13 | 676.00 |
| 2002-12-16 | 661.22 |
| 2002-12-17 | 659.65 |
| 2002-12-18 | 644.26 |
| 2002-12-19 | 653.93 |
| 2002-12-20 | 659.47 |
| 2002-12-23 | 661.45 |
| 2002-12-24 | 671.02 |
| 2002-12-25 | . |
| 2002-12-26 | 682.10 |
| 2002-12-27 | 691.65 |
| 2002-12-30 | 697.52 |
| 2002-12-31 | 696.67 |
| 2003-01-01 | . |
| 2003-01-02 | 690.12 |
| 2003-01-03 | 690.21 |
| 2003-01-06 | 710.74 |
| 2003-01-07 | 694.45 |
| 2003-01-08 | 681.92 |
| 2003-01-09 | 683.61 |
| 2003-01-10 | 683.40 |
| 2003-01-13 | 686.82 |
| 2003-01-14 | 698.94 |
| 2003-01-15 | 711.40 |
| 2003-01-16 | 717.38 |
| 2003-01-17 | 721.66 |
| 2003-01-20 | . |
| 2003-01-21 | 723.38 |
| 2003-01-22 | 714.49 |
| 2003-01-23 | 727.47 |
| 2003-01-24 | 718.84 |
| 2003-01-27 | 707.02 |
| 2003-01-28 | 701.32 |
| 2003-01-29 | 686.98 |
| 2003-01-30 | 683.08 |
| 2003-01-31 | 673.02 |
| 2003-02-03 | 681.50 |
| 2003-02-04 | 699.11 |
| 2003-02-05 | 706.06 |
| 2003-02-06 | 703.26 |
| 2003-02-07 | 697.68 |
| 2003-02-10 | 691.70 |
| 2003-02-11 | 689.56 |
| 2003-02-12 | 701.26 |
| 2003-02-13 | 699.70 |
| 2003-02-14 | 691.92 |
| 2003-02-17 | . |
| 2003-02-18 | 706.94 |
| 2003-02-19 | 709.30 |
| 2003-02-20 | 708.74 |
| 2003-02-21 | 703.41 |
| 2003-02-24 | 712.15 |
| 2003-02-25 | 701.61 |
| 2003-02-26 | 703.72 |
| 2003-02-27 | 703.19 |
| 2003-02-28 | 705.16 |
| 2003-03-03 | 711.25 |
| 2003-03-04 | 712.93 |
| 2003-03-05 | 715.55 |
| 2003-03-06 | 715.60 |
| 2003-03-07 | 698.84 |
| 2003-03-10 | 681.69 |
| 2003-03-11 | 674.86 |
| 2003-03-12 | 671.48 |
| 2003-03-13 | 666.70 |
| 2003-03-14 | 657.48 |
| 2003-03-17 | 650.45 |
| 2003-03-18 | 647.92 |
| 2003-03-19 | 642.16 |
| 2003-03-20 | 657.81 |
| 2003-03-21 | 650.79 |
| 2003-03-24 | 677.98 |
| 2003-03-25 | 671.92 |
| 2003-03-26 | 677.73 |
| 2003-03-27 | 686.36 |
| 2003-03-28 | 676.78 |
| 2003-03-31 | 660.69 |
| 2003-04-01 | 664.32 |
| 2003-04-02 | 673.93 |
| 2003-04-03 | 663.89 |
| 2003-04-04 | 666.81 |
| 2003-04-07 | 674.16 |
| 2003-04-08 | 677.89 |
| 2003-04-09 | 684.23 |
| 2003-04-10 | 682.48 |
| 2003-04-11 | 673.41 |
| 2003-04-14 | 665.97 |
| 2003-04-15 | 673.29 |
| 2003-04-16 | 673.52 |
| 2003-04-17 | 674.88 |
| 2003-04-18 | . |
| 2003-04-21 | 672.12 |
| 2003-04-22 | 666.61 |
| 2003-04-23 | 666.90 |
| 2003-04-24 | 673.37 |
| 2003-04-25 | 668.56 |
| 2003-04-28 | 663.14 |
| 2003-04-29 | 664.05 |
| 2003-04-30 | 683.94 |
| 2003-05-01 | 691.79 |
| 2003-05-02 | 696.84 |
| 2003-05-05 | 698.49 |
| 2003-05-06 | 712.65 |
| 2003-05-07 | 716.84 |
| 2003-05-08 | 709.45 |
| 2003-05-09 | 718.27 |
| 2003-05-12 | 724.99 |
| 2003-05-13 | 726.32 |
| 2003-05-14 | 732.57 |
| 2003-05-15 | 726.50 |
| 2003-05-16 | 730.83 |
| 2003-05-19 | 717.82 |
| 2003-05-20 | 720.36 |
| 2003-05-21 | 718.52 |
| 2003-05-22 | 727.69 |
| 2003-05-23 | 744.30 |
| 2003-05-26 | . |
| 2003-05-27 | 730.42 |
| 2003-05-28 | 727.55 |
| 2003-05-29 | 738.42 |
| 2003-05-30 | 728.32 |
| 2003-06-02 | 737.37 |
| 2003-06-03 | 738.49 |
| 2003-06-04 | 739.56 |
| 2003-06-05 | 760.68 |
| 2003-06-06 | 761.76 |
| 2003-06-09 | 756.21 |
| 2003-06-10 | 761.83 |
| 2003-06-11 | 768.55 |
| 2003-06-12 | 763.21 |
| 2003-06-13 | 766.99 |
| 2003-06-16 | 766.03 |
| 2003-06-17 | 765.45 |
| 2003-06-18 | 763.17 |
| 2003-06-19 | 766.44 |
| 2003-06-20 | 778.55 |
| 2003-06-23 | 792.69 |
| 2003-06-24 | 775.28 |
| 2003-06-25 | 782.33 |
| 2003-06-26 | 774.17 |
| 2003-06-27 | 789.25 |
| 2003-06-30 | 789.71 |
| 2003-07-01 | 802.93 |
| 2003-07-02 | 817.87 |
| 2003-07-03 | 816.56 |
| 2003-07-04 | . |
| 2003-07-07 | 828.17 |
| 2003-07-08 | 828.65 |
| 2003-07-09 | 836.93 |
| 2003-07-10 | 839.34 |
| 2003-07-11 | 823.85 |
| 2003-07-14 | 826.27 |
| 2003-07-15 | 820.09 |
| 2003-07-16 | 798.34 |
| 2003-07-17 | 777.73 |
| 2003-07-18 | 784.47 |
| 2003-07-21 | 787.32 |
| 2003-07-22 | 778.27 |
| 2003-07-23 | 802.98 |
| 2003-07-24 | 802.78 |
| 2003-07-25 | 805.73 |
| 2003-07-28 | 816.81 |
| 2003-07-29 | 824.86 |
| 2003-07-30 | 815.38 |
| 2003-07-31 | 817.27 |
| 2003-08-01 | 840.06 |
| 2003-08-04 | 828.49 |
| 2003-08-05 | 820.40 |
| 2003-08-06 | 808.22 |
| 2003-08-07 | 817.71 |
| 2003-08-08 | 816.19 |
| 2003-08-11 | 824.06 |
| 2003-08-12 | 827.75 |
| 2003-08-13 | 832.44 |
| 2003-08-14 | 843.84 |
| 2003-08-15 | 834.11 |
| 2003-08-18 | 850.38 |
| 2003-08-19 | 866.57 |
| 2003-08-20 | 894.38 |
| 2003-08-21 | 899.82 |
| 2003-08-22 | 893.07 |
| 2003-08-25 | 893.93 |
| 2003-08-26 | 900.71 |
| 2003-08-27 | 893.88 |
| 2003-08-28 | 889.65 |
| 2003-08-29 | 903.66 |
| 2003-09-01 | . |
| 2003-09-02 | 922.48 |
| 2003-09-03 | 922.40 |
| 2003-09-04 | 907.84 |
| 2003-09-05 | 897.36 |
| 2003-09-08 | 897.00 |
| 2003-09-09 | 919.75 |
| 2003-09-10 | 908.49 |
| 2003-09-11 | 894.51 |
| 2003-09-12 | 918.96 |
| 2003-09-15 | 918.02 |
| 2003-09-16 | 937.14 |
| 2003-09-17 | 939.06 |
| 2003-09-18 | 949.10 |
| 2003-09-19 | 950.35 |
| 2003-09-22 | 985.65 |
| 2003-09-23 | 989.67 |
| 2003-09-24 | 1000.72 |
| 2003-09-25 | 977.48 |
| 2003-09-26 | 969.39 |
| 2003-09-29 | 964.61 |
| 2003-09-30 | 972.48 |
| 2003-10-01 | 982.19 |
| 2003-10-02 | 1007.77 |
| 2003-10-03 | 1035.01 |
| 2003-10-06 | 1025.94 |
| 2003-10-07 | 1037.06 |
| 2003-10-08 | 1036.01 |
| 2003-10-09 | 1041.89 |
| 2003-10-10 | 1048.81 |
| 2003-10-13 | 1045.20 |
| 2003-10-14 | 1032.88 |
| 2003-10-15 | 1031.19 |
| 2003-10-16 | 1031.63 |
| 2003-10-17 | 1033.87 |
| 2003-10-20 | 1037.80 |
| 2003-10-21 | 1034.17 |
| 2003-10-22 | 1029.31 |
| 2003-10-23 | 976.52 |
| 2003-10-24 | 986.36 |
| 2003-10-27 | 1012.66 |
| 2003-10-28 | 1034.74 |
| 2003-10-29 | 1047.06 |
| 2003-10-30 | 1064.36 |
| 2003-10-31 | 1044.71 |
| 2003-11-03 | 1032.74 |
| 2003-11-04 | 1058.65 |
| 2003-11-05 | 1044.48 |
| 2003-11-06 | 1012.08 |
| 2003-11-07 | 1029.23 |
| 2003-11-10 | 1030.17 |
| 2003-11-11 | 994.82 |
| 2003-11-12 | 979.97 |
| 2003-11-13 | 998.43 |
| 2003-11-14 | 992.99 |
| 2003-11-17 | 929.34 |
| 2003-11-18 | 935.29 |
| 2003-11-19 | 922.00 |
| 2003-11-20 | 930.33 |
| 2003-11-21 | 939.36 |
| 2003-11-24 | 935.80 |
| 2003-11-25 | 954.44 |
| 2003-11-26 | 971.21 |
| 2003-11-27 | . |
| 2003-11-28 | 953.56 |
| 2003-12-01 | 975.32 |
| 2003-12-02 | 987.47 |
| 2003-12-03 | 990.17 |
| 2003-12-04 | 999.49 |
| 2003-12-05 | 995.60 |
| 2003-12-08 | 984.17 |
| 2003-12-09 | 988.21 |
| 2003-12-10 | 977.16 |
| 2003-12-11 | 982.86 |
| 2003-12-12 | 988.61 |
| 2003-12-15 | 1006.27 |
| 2003-12-16 | 994.73 |
| 2003-12-17 | 991.31 |
| 2003-12-18 | 988.93 |
| 2003-12-19 | 1000.46 |
| 2003-12-22 | 1009.69 |
| 2003-12-23 | 1010.21 |
| 2003-12-24 | 1013.04 |
| 2003-12-25 | . |
| 2003-12-26 | 1021.83 |
| 2003-12-29 | 1035.77 |
| 2003-12-30 | 1050.10 |
| 2003-12-31 | 1047.80 |
| 2004-01-01 | . |
| 2004-01-02 | 1049.27 |
| 2004-01-05 | 1069.24 |
| 2004-01-06 | 1075.07 |
| 2004-01-07 | 1079.01 |
| 2004-01-08 | 1081.01 |
| 2004-01-09 | 1084.80 |
| 2004-01-12 | 1084.19 |
| 2004-01-13 | 1089.34 |
| 2004-01-14 | 1090.88 |
| 2004-01-15 | 1086.33 |
| 2004-01-16 | 1083.05 |
| 2004-01-19 | . |
| 2004-01-20 | 1101.50 |
| 2004-01-21 | 1104.37 |
| 2004-01-22 | 1123.86 |
| 2004-01-23 | 1135.52 |
| 2004-01-26 | 1134.83 |
| 2004-01-27 | 1133.66 |
| 2004-01-28 | 1121.94 |
| 2004-01-29 | 1099.61 |
| 2004-01-30 | 1111.75 |
| 2004-02-02 | 1122.16 |
| 2004-02-03 | 1121.27 |
| 2004-02-04 | 1094.77 |
| 2004-02-05 | 1096.80 |
| 2004-02-06 | 1105.77 |
| 2004-02-09 | 1102.73 |
| 2004-02-10 | 1098.31 |
| 2004-02-11 | 1098.31 |
| 2004-02-12 | 1106.62 |
| 2004-02-13 | 1119.24 |
| 2004-02-16 | . |
| 2004-02-17 | 1124.17 |
| 2004-02-18 | 1118.43 |
| 2004-02-19 | 1108.60 |
| 2004-02-20 | 1079.40 |
| 2004-02-23 | 1096.46 |
| 2004-02-24 | 1083.59 |
| 2004-02-25 | 1081.17 |
| 2004-02-26 | 1082.85 |
| 2004-02-27 | 1108.65 |
| 2004-03-01 | 1138.77 |
| 2004-03-02 | 1129.37 |
| 2004-03-03 | 1138.60 |
| 2004-03-04 | 1131.30 |
| 2004-03-05 | 1127.99 |
| 2004-03-08 | 1131.75 |
| 2004-03-09 | 1159.03 |
| 2004-03-10 | 1163.16 |
| 2004-03-11 | 1159.34 |
| 2004-03-12 | 1149.20 |
| 2004-03-15 | 1186.59 |
| 2004-03-16 | 1213.05 |
| 2004-03-17 | 1257.59 |
| 2004-03-18 | 1269.59 |
| 2004-03-19 | 1251.20 |
| 2004-03-22 | 1251.25 |
| 2004-03-23 | 1264.27 |
| 2004-03-24 | 1309.37 |
| 2004-03-25 | 1331.04 |
| 2004-03-26 | 1320.86 |
| 2004-03-29 | 1302.22 |
| 2004-03-30 | 1296.07 |
| 2004-03-31 | 1335.64 |
| 2004-04-01 | 1330.14 |
| 2004-04-02 | 1322.50 |
| 2004-04-05 | 1312.19 |
| 2004-04-06 | 1297.64 |
| 2004-04-07 | 1320.53 |
| 2004-04-08 | 1335.95 |
| 2004-04-09 | . |
| 2004-04-12 | 1320.35 |
| 2004-04-13 | 1306.89 |
| 2004-04-14 | 1284.52 |
| 2004-04-15 | 1240.61 |
| 2004-04-16 | 1243.95 |
| 2004-04-19 | 1209.23 |
| 2004-04-20 | 1230.43 |
| 2004-04-21 | 1214.27 |
| 2004-04-22 | 1217.11 |
| 2004-04-23 | 1224.06 |
| 2004-04-26 | 1222.37 |
| 2004-04-27 | 1195.67 |
| 2004-04-28 | 1206.56 |
| 2004-04-29 | 1203.98 |
| 2004-04-30 | 1179.43 |
| 2004-05-03 | 1178.95 |
| 2004-05-04 | 1184.80 |
| 2004-05-05 | 1198.00 |
| 2004-05-06 | 1158.68 |
| 2004-05-07 | 1125.03 |
| 2004-05-10 | 1038.06 |
| 2004-05-11 | 1054.67 |
| 2004-05-12 | 1097.51 |
| 2004-05-13 | 1066.66 |
| 2004-05-14 | 1066.32 |
| 2004-05-17 | 1018.21 |
| 2004-05-18 | 1041.15 |
| 2004-05-19 | 1095.12 |
| 2004-05-20 | 1101.06 |
| 2004-05-21 | 1126.77 |
| 2004-05-24 | 1132.30 |
| 2004-05-25 | 1120.70 |
| 2004-05-26 | 1144.58 |
| 2004-05-27 | 1151.82 |
| 2004-05-28 | 1159.16 |
| 2004-05-31 | . |
| 2004-06-01 | 1165.43 |
| 2004-06-02 | 1151.66 |
| 2004-06-03 | 1115.36 |
| 2004-06-04 | 1119.83 |
| 2004-06-07 | 1156.43 |
| 2004-06-08 | 1164.74 |
| 2004-06-09 | 1181.76 |
| 2004-06-10 | 1194.59 |
| 2004-06-11 | . |
| 2004-06-14 | 1193.90 |
| 2004-06-15 | 1178.84 |
| 2004-06-16 | 1199.66 |
| 2004-06-17 | 1202.88 |
| 2004-06-18 | 1190.68 |
| 2004-06-21 | 1210.02 |
| 2004-06-22 | 1203.25 |
| 2004-06-23 | 1207.18 |
| 2004-06-24 | 1230.09 |
| 2004-06-25 | 1226.60 |
| 2004-06-28 | 1237.65 |
| 2004-06-29 | 1237.40 |
| 2004-06-30 | 1226.85 |
| 2004-07-01 | 1235.17 |
| 2004-07-02 | 1224.23 |
| 2004-07-05 | . |
| 2004-07-06 | 1175.44 |
| 2004-07-07 | 1166.91 |
| 2004-07-08 | 1159.29 |
| 2004-07-09 | 1182.43 |
| 2004-07-12 | 1203.45 |
| 2004-07-13 | 1197.10 |
| 2004-07-14 | 1173.16 |
| 2004-07-15 | 1169.47 |
| 2004-07-16 | 1183.16 |
| 2004-07-19 | 1187.70 |
| 2004-07-20 | 1169.91 |
| 2004-07-21 | 1162.52 |
| 2004-07-22 | 1154.70 |
| 2004-07-23 | 1135.51 |
| 2004-07-26 | 1120.02 |
| 2004-07-27 | 1098.83 |
| 2004-07-28 | 1108.65 |
| 2004-07-29 | 1087.12 |
| 2004-07-30 | 1111.32 |
| 2004-08-02 | 1109.45 |
| 2004-08-03 | 1095.44 |
| 2004-08-04 | 1073.26 |
| 2004-08-05 | 1072.33 |
| 2004-08-06 | 1079.15 |
| 2004-08-09 | 1068.15 |
| 2004-08-10 | 1077.62 |
| 2004-08-11 | 1097.34 |
| 2004-08-12 | 1095.30 |
| 2004-08-13 | 1070.53 |
| 2004-08-16 | 1051.19 |
| 2004-08-17 | 1058.99 |
| 2004-08-18 | 1070.43 |
| 2004-08-19 | 1090.12 |
| 2004-08-20 | 1097.07 |
| 2004-08-23 | 1107.45 |
| 2004-08-24 | 1109.62 |
| 2004-08-25 | 1117.35 |
| 2004-08-26 | 1128.51 |
| 2004-08-27 | 1131.66 |
| 2004-08-30 | 1129.74 |
| 2004-08-31 | 1123.00 |
| 2004-09-01 | 1128.68 |
| 2004-09-02 | 1139.25 |
| 2004-09-03 | 1121.15 |
| 2004-09-06 | . |
| 2004-09-07 | 1159.27 |
| 2004-09-08 | 1157.27 |
| 2004-09-09 | 1141.24 |
| 2004-09-10 | 1138.88 |
| 2004-09-13 | 1139.73 |
| 2004-09-14 | 1146.07 |
| 2004-09-15 | 1118.02 |
| 2004-09-16 | 1116.78 |
| 2004-09-17 | 1105.94 |
| 2004-09-20 | 1108.06 |
| 2004-09-21 | 1102.06 |
| 2004-09-22 | 1090.12 |
| 2004-09-23 | 1093.13 |
| 2004-09-24 | 1079.92 |
| 2004-09-27 | 1064.59 |
| 2004-09-28 | 1053.22 |
| 2004-09-29 | 1060.96 |
| 2004-09-30 | 1076.81 |
| 2004-10-01 | 1096.79 |
| 2004-10-04 | 1109.12 |
| 2004-10-05 | 1107.05 |
| 2004-10-06 | 1106.97 |
| 2004-10-07 | 1118.42 |
| 2004-10-08 | 1130.95 |
| 2004-10-11 | 1136.39 |
| 2004-10-12 | 1120.51 |
| 2004-10-13 | 1111.67 |
| 2004-10-14 | 1095.15 |
| 2004-10-15 | 1098.73 |
| 2004-10-18 | 1089.73 |
| 2004-10-19 | 1113.48 |
| 2004-10-20 | 1100.30 |
| 2004-10-21 | 1098.03 |
| 2004-10-22 | 1103.76 |
| 2004-10-25 | 1104.39 |
| 2004-10-26 | 1098.44 |
| 2004-10-27 | 1099.20 |
| 2004-10-28 | 1116.33 |
| 2004-10-29 | 1120.75 |
| 2004-11-01 | 1120.14 |
| 2004-11-02 | 1143.34 |
| 2004-11-03 | 1144.31 |
| 2004-11-04 | 1156.56 |
| 2004-11-05 | 1165.41 |
| 2004-11-08 | 1153.09 |
| 2004-11-09 | 1154.91 |
| 2004-11-10 | 1144.10 |
| 2004-11-11 | 1136.33 |
| 2004-11-12 | 1156.92 |
| 2004-11-15 | 1181.14 |
| 2004-11-16 | 1176.43 |
| 2004-11-17 | 1188.09 |
| 2004-11-18 | 1185.95 |
| 2004-11-19 | 1201.47 |
| 2004-11-22 | 1182.71 |
| 2004-11-23 | 1179.06 |
| 2004-11-24 | 1191.60 |
| 2004-11-25 | . |
| 2004-11-26 | 1198.61 |
| 2004-11-29 | 1217.07 |
| 2004-11-30 | 1218.51 |
| 2004-12-01 | 1202.90 |
| 2004-12-02 | 1217.92 |
| 2004-12-03 | 1218.50 |
| 2004-12-06 | 1205.06 |
| 2004-12-07 | 1194.08 |
| 2004-12-08 | 1174.33 |
| 2004-12-09 | 1147.79 |
| 2004-12-10 | 1139.63 |
| 2004-12-13 | 1152.25 |
| 2004-12-14 | 1151.53 |
| 2004-12-15 | 1174.37 |
| 2004-12-16 | 1165.41 |
| 2004-12-17 | 1182.60 |
| 2004-12-20 | 1189.75 |
| 2004-12-21 | 1190.11 |
| 2004-12-22 | 1198.05 |
| 2004-12-23 | 1203.49 |
| 2004-12-24 | . |
| 2004-12-27 | 1229.57 |
| 2004-12-28 | 1232.12 |
| 2004-12-29 | 1218.47 |
| 2004-12-30 | 1242.03 |
| 2004-12-31 | 1248.88 |
| 2005-01-03 | 1243.97 |
| 2005-01-04 | 1231.25 |
| 2005-01-05 | 1229.08 |
| 2005-01-06 | 1221.74 |
| 2005-01-07 | 1222.86 |
| 2005-01-10 | 1227.25 |
| 2005-01-11 | 1250.87 |
| 2005-01-12 | 1264.82 |
| 2005-01-13 | 1258.13 |
| 2005-01-14 | 1264.55 |
| 2005-01-17 | . |
| 2005-01-18 | 1263.26 |
| 2005-01-19 | 1265.19 |
| 2005-01-20 | 1246.39 |
| 2005-01-21 | 1239.88 |
| 2005-01-24 | 1267.88 |
| 2005-01-25 | 1254.67 |
| 2005-01-26 | 1267.15 |
| 2005-01-27 | 1264.62 |
#2005-01-28|1261.23
#2005-01-31|1265.74
#2005-02-01|1257.17
#2005-02-02|1265.40
#2005-02-03|1244.63
#2005-02-04|1250.86
#2005-02-07|1252.30
#2005-02-08|1229.11
#2005-02-09|1233.07
#2005-02-10|1234.70
#2005-02-11|1233.64
#2005-02-14|1243.89
#2005-02-15|1246.44
#2005-02-16|1224.19
#2005-02-17|1227.31
#2005-02-18|1236.04
#2005-02-21| .
#2005-02-22|1244.11
#2005-02-23|1224.61
#2005-02-24|1232.72
#2005-02-25|1235.78
#2005-02-28|1255.41
#2005-03-01|1263.72
#2005-03-02|1268.36
#2005-03-03|1272.44
#2005-03-04|1281.53
#2005-03-07|1278.78
#2005-03-08|1282.66
#2005-03-09|1299.33
#2005-03-10|1291.01
#2005-03-11|1312.48
#2005-03-14|1300.61
#2005-03-15|1307.25
#2005-03-16|1309.81
#2005-03-17|1296.62
#2005-03-18|1306.96
#2005-03-21|1304.84
#2005-03-22|1310.35
#2005-03-23|1288.77
#2005-03-24|1278.75
#2005-03-25| .
#2005-03-28|1261.23
#2005-03-29|1234.74
#2005-03-30|1219.43
#2005-03-31|1241.63
#2005-04-01|1240.99
#2005-04-04|1225.82
#2005-04-05|1229.36
#2005-04-06|1236.00
#2005-04-07|1241.50
#2005-04-08|1240.22
#2005-04-11|1238.11
#2005-04-12|1224.35
#2005-04-13|1229.51
#2005-04-14|1210.33
#2005-04-15|1199.75
#2005-04-18|1155.37
#2005-04-19|1178.57
#2005-04-20|1185.01
#2005-04-21|1171.38
#2005-04-22|1198.42
#2005-04-25|1201.26
#2005-04-26|1199.54
#2005-04-27|1196.20
#2005-04-28|1200.88
#2005-04-29|1213.02
#2005-05-02|1212.94
#2005-05-03|1212.77
#2005-05-04|1222.82
#2005-05-05|1220.95
#2005-05-06|1239.56
#2005-05-09|1234.88
#2005-05-10|1228.16
#2005-05-11|1229.00
#2005-05-12|1204.02
#2005-05-13|1185.77
#2005-05-16|1163.43
#2005-05-17|1142.74
#2005-05-18|1139.69
#2005-05-19|1154.07
#2005-05-20|1145.19
#2005-05-23|1151.89
#2005-05-24|1144.53
#2005-05-25|1125.51
#2005-05-26|1116.91
#2005-05-27|1120.12
#2005-05-30| .
#2005-05-31|1141.43
#2005-06-01|1144.28
#2005-06-02|1149.49
#2005-06-03|1158.52
#2005-06-06|1164.07
#2005-06-07|1160.66
#2005-06-08|1163.03
#2005-06-09|1146.61
#2005-06-10|1147.94
#2005-06-13|1134.85
#2005-06-14|1134.32
#2005-06-15|1142.10
#2005-06-16|1146.83
#2005-06-17|1158.99
#2005-06-20|1158.30
#2005-06-21|1170.81
#2005-06-22|1176.87
#2005-06-23|1180.21
#2005-06-24|1173.32
#2005-06-27|1163.26
#2005-06-28|1166.01
#2005-06-29|1164.21
#2005-06-30|1154.86
#2005-07-01|1152.18
#2005-07-04| .
#2005-07-05|1155.70
#2005-07-06|1149.99
#2005-07-07|1150.18
#2005-07-08|1145.78
#2005-07-11|1157.18
#2005-07-12|1161.33
#2005-07-13|1145.90
#2005-07-14|1148.13
#2005-07-15|1149.27
#2005-07-18|1154.41
#2005-07-19|1140.62
#2005-07-20|1139.17
#2005-07-21|1166.54
#2005-07-22|1154.38
#2005-07-25|1150.82
#2005-07-26|1145.95
#2005-07-27|1151.27
#2005-07-28|1146.49
#2005-07-29|1148.15
#2005-08-01|1148.60
#2005-08-02|1148.50
#2005-08-03|1149.97
#2005-08-04|1143.41
#2005-08-05|1123.39
#2005-08-08|1125.11
#2005-08-09|1139.11
#2005-08-10|1176.98
#2005-08-11|1208.16
#2005-08-12|1210.21
#2005-08-15|1215.32
#2005-08-16|1230.34
#2005-08-17|1229.18
#2005-08-18|1219.88
#2005-08-19|1212.32
#2005-08-22|1235.69
#2005-08-23|1237.84
#2005-08-24|1235.41
#2005-08-25|1229.38
#2005-08-26|1236.05
#2005-08-29|1218.40
#2005-08-30|1220.83
#2005-08-31|1226.21
#2005-09-01|1244.54
#2005-09-02|1254.63
#2005-09-05| .
#2005-09-06|1265.22
#2005-09-07|1255.54
#2005-09-08|1244.87
#2005-09-09|1270.52
#2005-09-12|1289.74
#2005-09-13|1283.46
#2005-09-14|1294.29
#2005-09-15|1301.23
#2005-09-16|1290.23
#2005-09-19|1291.04
#2005-09-20|1312.30
#2005-09-21|1308.22
#2005-09-22|1304.05
#2005-09-23|1296.72
#2005-09-26|1328.88
#2005-09-27|1309.14
#2005-09-28|1321.10
#2005-09-29|1338.17
#2005-09-30|1321.39
#2005-10-03|1292.45
#2005-10-04|1290.55
#2005-10-05|1289.81
#2005-10-06|1262.53
#2005-10-07|1276.17
#2005-10-10|1271.03
#2005-10-11|1292.23
#2005-10-12|1289.08
#2005-10-13|1282.07
#2005-10-14|1286.92
#2005-10-17|1277.57
#2005-10-18|1270.18
#2005-10-19|1258.88
#2005-10-20|1268.00
#2005-10-21|1265.80
#2005-10-24|1273.95
#2005-10-25|1299.01
#2005-10-26|1320.59
#2005-10-27|1349.97
#2005-10-28|1346.15
#2005-10-31|1359.16
#2005-11-01|1385.87
#2005-11-02|1386.64
#2005-11-03|1383.09
#2005-11-04|1386.26
#2005-11-07|1396.91
#2005-11-08|1395.47
#2005-11-09|1374.43
#2005-11-10|1357.60
#2005-11-11|1384.35
#2005-11-14|1359.17
#2005-11-15|1333.51
#2005-11-16|1337.58
#2005-11-17|1368.32
#2005-11-18|1373.09
#2005-11-21|1387.19
#2005-11-22|1382.50
#2005-11-23|1388.68
#2005-11-24| .
#2005-11-25|1368.84
#2005-11-28|1368.74
#2005-11-29|1377.51
#2005-11-30|1380.31
#2005-12-01|1405.34
#2005-12-02|1411.52
#2005-12-05|1413.10
#2005-12-06|1396.69
#2005-12-07|1401.50
#2005-12-08|1374.33
#2005-12-09|1395.98
#2005-12-12|1423.51
#2005-12-13|1426.80
#2005-12-14|1437.65
#2005-12-15|1427.92
#2005-12-16|1431.43
#2005-12-19|1417.54
#2005-12-20|1431.60
#2005-12-21|1465.32
#2005-12-22|1473.29
#2005-12-23|1477.28
#2005-12-26| .
#2005-12-27|1454.50
#2005-12-28|1488.84
#2005-12-29|1485.64
#2005-12-30|1476.16
#2006-01-02| .
#2006-01-03|1493.69
#2006-01-04|1533.76
#2006-01-05|1542.51
#2006-01-06|1585.09
#2006-01-09|1589.53
#2006-01-10|1565.06
#2006-01-11|1577.86
#2006-01-12|1582.61
#2006-01-13|1615.99
#2006-01-16| .
#2006-01-17|1566.05
#2006-01-18|1508.35
#2006-01-19|1562.98
#2006-01-20|1554.73
#2006-01-23|1519.06
#2006-01-24|1539.29
#2006-01-25|1524.04
#2006-01-26|1558.02
#2006-01-27|1576.33
#2006-01-30|1571.33
#2006-01-31|1572.90
#2006-02-01|1533.91
#2006-02-02|1517.04
#2006-02-03|1499.91
#2006-02-06|1503.76
#2006-02-07|1510.23
#2006-02-08|1478.77
#2006-02-09|1482.93
#2006-02-10|1464.13
#2006-02-13|1413.05
#2006-02-14|1432.13
#2006-02-15|1432.36
#2006-02-16|1439.95
#2006-02-17|1409.58
#2006-02-20| .
#2006-02-21|1418.81
#2006-02-22|1414.87
#2006-02-23|1462.80
#2006-02-24|1468.48
#2006-02-27|1486.75
#2006-02-28|1488.44
#2006-03-01|1455.07
#2006-03-02|1444.63
#2006-03-03|1414.15
#2006-03-06|1408.98
#2006-03-07|1386.71
#2006-03-08|1390.94
#2006-03-09|1435.76
#2006-03-10|1443.91
#2006-03-13|1475.95
#2006-03-14|1484.10
#2006-03-15|1486.19
#2006-03-16|1484.20
#2006-03-17|1511.28
#2006-03-20|1530.54
#2006-03-21|1520.60
#2006-03-22|1525.84
#2006-03-23|1512.02
#2006-03-24|1522.94
#2006-03-27|1540.26
#2006-03-28|1549.06
#2006-03-29|1546.96
#2006-03-30|1565.90
#2006-03-31|1556.39
#2006-04-03|1573.99
#2006-04-04|1579.77
#2006-04-05|1564.54
#2006-04-06|1576.71
#2006-04-07|1577.25
#2006-04-10|1568.69
#2006-04-11|1551.22
#2006-04-12|1525.49
#2006-04-13|1525.23
#2006-04-14| .
#2006-04-17|1503.48
#2006-04-18|1528.21
#2006-04-19|1528.76
#2006-04-20|1523.33
#2006-04-21|1531.33
#2006-04-24|1516.13
#2006-04-25|1525.24
#2006-04-26|1533.64
#2006-04-27|1545.86
#2006-04-28|1533.61
#2006-05-01|1550.93
#2006-05-02|1565.98
#2006-05-03|1560.19
#2006-05-04|1561.36
#2006-05-05|1577.97
#2006-05-08|1632.95
#2006-05-09|1617.92
#2006-05-10|1614.00
#2006-05-11|1592.29
#2006-05-12|1578.23
#2006-05-15|1569.16
#2006-05-16|1535.31
#2006-05-17|1533.59
#2006-05-18|1511.86
#2006-05-19|1478.19
#2006-05-22|1459.51
#2006-05-23|1439.12
#2006-05-24|1440.73
#2006-05-25|1430.36
#2006-05-26|1442.32
#2006-05-29| .
#2006-05-30|1441.79
#2006-05-31|1409.98
#2006-06-01|1411.49
#2006-06-02|1436.20
#2006-06-05|1423.47
#2006-06-06|1375.57
#2006-06-07|1353.57
#2006-06-08|1306.94
#2006-06-09|1322.77
#2006-06-12|1337.33
#2006-06-13|1279.29
#2006-06-14|1288.85
#2006-06-15|1314.53
#2006-06-16|1361.27
#2006-06-19|1337.04
#2006-06-20|1321.21
#2006-06-21|1310.88
#2006-06-22|1331.25
#2006-06-23|1324.40
#2006-06-26|1326.79
#2006-06-27|1315.73
#2006-06-28|1299.99
#2006-06-29|1318.87
#2006-06-30|1366.77
#2006-07-03|1367.90
#2006-07-04| .
#2006-07-05|1349.83
#2006-07-06|1340.34
#2006-07-07|1348.25
#2006-07-10|1354.37
#2006-07-11|1338.05
#2006-07-12|1308.76
#2006-07-13|1290.16
#2006-07-14|1250.90
#2006-07-17|1242.36
#2006-07-18|1189.01
#2006-07-19|1198.64
#2006-07-20|1249.12
#2006-07-21|1240.10
#2006-07-24|1230.09
#2006-07-25|1245.54
#2006-07-26|1237.41
#2006-07-27|1275.52
#2006-07-28|1281.04
#2006-07-31|1309.38
#2006-08-01|1317.37
#2006-08-02|1324.61
#2006-08-03|1320.30
#2006-08-04|1331.26
#2006-08-07|1294.16
#2006-08-08|1308.74
#2006-08-09|1313.85
#2006-08-10|1324.15
#2006-08-11|1330.18
#2006-08-14|1351.59
#2006-08-15|1365.25
#2006-08-16|1384.50
#2006-08-17|1381.38
#2006-08-18|1388.14
#2006-08-21|1378.19
#2006-08-22|1390.02
#2006-08-23|1386.53
#2006-08-24|1363.84
#2006-08-25|1349.02
#2006-08-28|1336.47
#2006-08-29|1342.46
#2006-08-30|1337.05
#2006-08-31|1350.27
#2006-09-01|1351.86
#2006-09-04| .
#2006-09-05|1381.15
#2006-09-06|1374.61
#2006-09-07|1356.82
#2006-09-08|1361.04
#2006-09-11|1332.83
#2006-09-12|1317.19
#2006-09-13|1323.49
#2006-09-14|1322.06
#2006-09-15|1314.25
#2006-09-18|1309.57
#2006-09-19|1314.20
#2006-09-20|1292.10
#2006-09-21|1306.87
#2006-09-22|1289.07
#2006-09-25|1291.13
#2006-09-26|1284.69
#2006-09-27|1311.62
#2006-09-28|1304.52
#2006-09-29|1319.87
#2006-10-02|1325.92
#2006-10-03|1311.47
#2006-10-04|1282.11
#2006-10-05|1300.22
#2006-10-06|1280.27
#2006-10-09|1278.55
#2006-10-10|1266.29
#2006-10-11|1246.04
#2006-10-12|1245.65
#2006-10-13|1268.09
#2006-10-16|1297.26
#2006-10-17|1296.94
#2006-10-18|1295.47
#2006-10-19|1297.60
#2006-10-20|1294.36
#2006-10-23|1301.56
#2006-10-24|1311.23
#2006-10-25|1308.29
#2006-10-26|1318.92
#2006-10-27|1311.12
#2006-10-30|1285.26
#2006-10-31|1286.48
#2006-11-01|1286.73
#2006-11-02|1279.04
#2006-11-03|1268.64
#2006-11-06|1275.41
#2006-11-07|1276.99
#2006-11-08|1248.88
#2006-11-09|1241.21
#2006-11-10|1246.64
#2006-11-13|1224.55
#2006-11-14|1251.17
#2006-11-15|1243.04
#2006-11-16|1240.51
#2006-11-17|1227.38
#2006-11-20|1177.49
#2006-11-21|1175.57
#2006-11-22|1212.35
#2006-11-23| .
#2006-11-24|1207.51
#2006-11-27|1215.68
#2006-11-28|1217.71
#2006-11-29|1244.42
#2006-11-30|1265.05
#2006-12-01|1280.17
#2006-12-04|1277.93
#2006-12-05|1268.05
#2006-12-06|1278.84
#2006-12-07|1272.90
#2006-12-08|1260.97
#2006-12-11|1256.14
#2006-12-12|1259.02
#2006-12-13|1253.73
#2006-12-14|1263.81
#2006-12-15|1269.33
#2006-12-18|1259.30
#2006-12-19|1240.95
#2006-12-20|1259.35
#2006-12-21|1254.73
#2006-12-22|1260.62
#2006-12-25| .
#2006-12-26|1260.32
#2006-12-27|1263.96
#2006-12-28|1262.44
#2006-12-29|1260.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1258.27
#2007-01-04|1271.89
#2007-01-05|1261.01
#2007-01-08|1262.50
#2007-01-09|1284.72
#2007-01-10|1268.61
#2007-01-11|1268.14
#2007-01-12|1292.80
#2007-01-15| .
#2007-01-16|1318.63
#2007-01-17|1336.88
#2007-01-18|1328.29
#2007-01-19|1324.39
#2007-01-22|1316.83
#2007-01-23|1312.20
#2007-01-24|1321.22
#2007-01-25|1318.93
#2007-01-26|1318.73
#2007-01-29|1334.64
#2007-01-30|1342.63
#2007-01-31|1330.49
#2007-02-01|1353.57
#2007-02-02|1356.92
#2007-02-05|1353.55
#2007-02-06|1345.51
#2007-02-07|1332.50
#2007-02-08|1318.82
#2007-02-09|1325.98
#2007-02-12|1324.78
#2007-02-13|1337.60
#2007-02-14|1360.17
#2007-02-15|1383.43
#2007-02-16|1380.15
#2007-02-19| .
#2007-02-20|1375.99
#2007-02-21|1364.89
#2007-02-22|1388.81
#2007-02-23|1398.52
#2007-02-26|1423.97
#2007-02-27|1434.26
#2007-02-28|1382.05
#2007-03-01|1375.78
#2007-03-02|1375.30
#2007-03-05|1334.25
#2007-03-06|1354.69
#2007-03-07|1349.35
#2007-03-08|1354.01
#2007-03-09|1339.20
#2007-03-12|1361.21
#2007-03-13|1360.36
#2007-03-14|1330.44
#2007-03-15|1327.45
#2007-03-16|1319.11
#2007-03-19|1320.77
#2007-03-20|1339.95
#2007-03-21|1334.21
#2007-03-22|1353.98
#2007-03-23|1360.69
#2007-03-26|1366.73
#2007-03-27|1358.47
#2007-03-28|1378.27
#2007-03-29|1361.75
#2007-03-30|1372.19
#2007-04-02|1344.59
#2007-04-03|1364.52
#2007-04-04|1390.49
#2007-04-05|1382.84
#2007-04-06| .
#2007-04-09|1394.54
#2007-04-10|1390.92
#2007-04-11|1394.51
#2007-04-12|1387.41
#2007-04-13|1383.12
#2007-04-16|1394.68
#2007-04-17|1381.46
#2007-04-18|1403.17
#2007-04-19|1386.00
#2007-04-20|1376.81
#2007-04-23|1366.10
#2007-04-24|1374.06
#2007-04-25|1353.44
#2007-04-26|1361.53
#2007-04-27|1354.83
#2007-04-30|1354.32
#2007-05-01|1345.68
#2007-05-02|1359.39
#2007-05-03|1356.91
#2007-05-04|1358.15
#2007-05-07|1386.00
#2007-05-08|1383.09
#2007-05-09|1382.39
#2007-05-10|1391.93
#2007-05-11|1377.88
#2007-05-14|1378.33
#2007-05-15|1346.84
#2007-05-16|1325.73
#2007-05-17|1315.45
#2007-05-18|1305.96
#2007-05-21|1314.69
#2007-05-22|1344.06
#2007-05-23|1324.76
#2007-05-24|1314.67
#2007-05-25|1290.51
#2007-05-28| .
#2007-05-29|1303.96
#2007-05-30|1299.66
#2007-05-31|1310.89
#2007-06-01|1318.02
#2007-06-04|1325.56
#2007-06-05|1322.93
#2007-06-06|1325.37
#2007-06-07|1314.98
#2007-06-08|1293.81
#2007-06-11|1289.11
#2007-06-12|1280.12
#2007-06-13|1265.72
#2007-06-14|1276.91
#2007-06-15|1290.64
#2007-06-18|1302.53
#2007-06-19|1296.10
#2007-06-20|1300.13
#2007-06-21|1309.43
#2007-06-22|1291.54
#2007-06-25|1278.14
#2007-06-26|1290.31
#2007-06-27|1278.47
#2007-06-28|1286.88
#2007-06-29|1296.71
#2007-07-02|1316.62
#2007-07-03|1312.42
#2007-07-04| .
#2007-07-05|1320.19
#2007-07-06|1311.53
#2007-07-09|1329.01
#2007-07-10|1340.08
#2007-07-11|1330.63
#2007-07-12|1320.83
#2007-07-13|1330.46
#2007-07-16|1332.32
#2007-07-17|1331.03
#2007-07-18|1322.21
#2007-07-19|1332.25
#2007-07-20|1335.06
#2007-07-23|1317.50
#2007-07-24|1339.36
#2007-07-25|1336.25
#2007-07-26|1311.07
#2007-07-27|1291.54
#2007-07-30|1298.94
#2007-07-31|1297.04
#2007-08-01|1268.43
#2007-08-02|1267.31
#2007-08-03|1273.38
#2007-08-06|1279.89
#2007-08-07|1280.56
#2007-08-08|1280.97
#2007-08-09|1295.72
#2007-08-10|1271.93
#2007-08-13|1262.52
#2007-08-14|1275.01
#2007-08-15|1253.94
#2007-08-16|1272.17
#2007-08-17|1216.47
#2007-08-20|1229.62
#2007-08-21|1259.58
#2007-08-22|1242.11
#2007-08-23|1256.34
#2007-08-24|1250.48
#2007-08-27|1246.42
#2007-08-28|1254.89
#2007-08-29|1228.99
#2007-08-30|1224.03
#2007-08-31|1250.78
#2007-09-03| .
#2007-09-04|1242.97
#2007-09-05|1227.19
#2007-09-06|1216.57
#2007-09-07|1232.67
#2007-09-10|1203.92
#2007-09-11|1200.78
#2007-09-12|1193.64
#2007-09-13|1162.12
#2007-09-14|1179.36
#2007-09-17|1179.87
#2007-09-18|1139.57
#2007-09-19|1167.81
#2007-09-20|1180.43
#2007-09-21|1154.43
#2007-09-24|1158.85
#2007-09-25|1158.94
#2007-09-26|1166.69
#2007-09-27|1205.01
#2007-09-28|1214.41
#2007-10-01|1191.61
#2007-10-02|1201.38
#2007-10-03|1206.70
#2007-10-04|1198.94
#2007-10-05|1198.49
#2007-10-08|1189.52
#2007-10-09|1197.64
#2007-10-10|1194.73
#2007-10-11|1194.95
#2007-10-12|1185.23
#2007-10-15|1178.37
#2007-10-16|1160.13
#2007-10-17|1143.95
#2007-10-18|1175.19
#2007-10-19|1151.96
#2007-10-22|1134.80
#2007-10-23|1138.25
#2007-10-24|1136.24
#2007-10-25|1126.48
#2007-10-26|1134.89
#2007-10-29|1137.11
#2007-10-30|1194.48
#2007-10-31|1181.95
#2007-11-01|1195.09
#2007-11-02|1174.34
#2007-11-05|1136.31
#2007-11-06|1134.40
#2007-11-07|1113.15
#2007-11-08|1088.28
#2007-11-09|1092.97
#2007-11-12|1079.47
#2007-11-13|1081.39
#2007-11-14|1086.05
#2007-11-15|1085.28
#2007-11-16|1063.28
#2007-11-19|1047.89
#2007-11-20|1046.27
#2007-11-21|1055.45
#2007-11-22| .
#2007-11-23|1054.64
#2007-11-26|1066.32
#2007-11-27|1080.41
#2007-11-28|1067.96
#2007-11-29|1118.54
#2007-11-30|1120.08
#2007-12-03|1133.68
#2007-12-04|1124.38
#2007-12-05|1105.27
#2007-12-06|1125.29
#2007-12-07|1146.02
#2007-12-10|1141.70
#2007-12-11|1158.67
#2007-12-12|1155.99
#2007-12-13|1124.37
#2007-12-14|1096.15
#2007-12-17|1065.48
#2007-12-18|1071.15
#2007-12-19|1060.28
#2007-12-20|1070.52
#2007-12-21|1069.24
#2007-12-24|1064.85
#2007-12-25| .
#2007-12-26|1101.48
#2007-12-27|1092.83
#2007-12-28|1087.94
#2007-12-31|1101.58
#2008-01-01| .
#2008-01-02|1121.25
#2008-01-03|1123.71
#2008-01-04|1095.38
#2008-01-07|1080.71
#2008-01-08|1085.52
#2008-01-09|1113.15
#2008-01-10|1093.62
#2008-01-11|1063.45
#2008-01-14|1073.39
#2008-01-15|1059.69
#2008-01-16|1020.59
#2008-01-17|1058.02
#2008-01-18|1083.48
#2008-01-21| .
#2008-01-22| 983.08
#2008-01-23|1009.97
#2008-01-24|1035.54
#2008-01-25|1068.71
#2008-01-28|1034.09
#2008-01-29|1072.86
#2008-01-30|1066.81
#2008-01-31|1092.46
#2008-02-01|1084.02
#2008-02-04|1092.96
#2008-02-05|1082.39
#2008-02-06|1026.33
#2008-02-07|1030.27
#2008-02-08| 998.94
#2008-02-11|1005.44
#2008-02-12| 985.85
#2008-02-13| 981.26
#2008-02-14|1024.50
#2008-02-15|1038.71
#2008-02-18| .
#2008-02-19|1042.17
#2008-02-20|1003.98
#2008-02-21|1029.41
#2008-02-22|1028.75
#2008-02-25|1046.75
#2008-02-26|1042.69
#2008-02-27|1068.61
#2008-02-28|1069.34
#2008-02-29|1063.80
#2008-03-03|1023.61
#2008-03-04|1024.16
#2008-03-05| 998.09
#2008-03-06|1029.01
#2008-03-07| 993.58
#2008-03-10| 984.53
#2008-03-11| 975.02
#2008-03-12| 991.76
#2008-03-13| 974.95
#2008-03-14| 961.30
#2008-03-17| 959.79
#2008-03-18| 957.50
#2008-03-19| 976.63
#2008-03-20| 982.21
#2008-03-21| .
#2008-03-24| 997.53
#2008-03-25|1021.89
#2008-03-26|1030.17
#2008-03-27|1013.10
#2008-03-28|1030.63
#2008-03-31|1017.11
#2008-04-01| 998.97
#2008-04-02|1027.21
#2008-04-03|1053.31
#2008-04-04|1054.67
#2008-04-07|1059.04
#2008-04-08|1044.22
#2008-04-09|1012.80
#2008-04-10|1004.41
#2008-04-11|1023.57
#2008-04-14|1001.33
#2008-04-15|1001.42
#2008-04-16|1026.11
#2008-04-17|1033.34
#2008-04-18|1011.89
#2008-04-21|1032.46
#2008-04-22|1020.85
#2008-04-23|1015.82
#2008-04-24|1017.54
#2008-04-25|1029.53
#2008-04-28|1033.59
#2008-04-29|1044.79
#2008-04-30|1038.44
#2008-05-01|1031.89
#2008-05-02|1045.19
#2008-05-05|1046.58
#2008-05-06|1054.00
#2008-05-07|1062.21
#2008-05-08|1079.02
#2008-05-09|1062.81
#2008-05-12|1063.96
#2008-05-13|1064.90
#2008-05-14|1069.80
#2008-05-15|1082.38
#2008-05-16|1098.80
#2008-05-19|1095.43
#2008-05-20|1105.96
#2008-05-21|1094.82
#2008-05-22|1100.51
#2008-05-23|1113.70
#2008-05-26| .
#2008-05-27|1089.73
#2008-05-28|1072.24
#2008-05-29|1097.18
#2008-05-30|1115.76
#2008-06-02|1121.42
#2008-06-03|1091.49
#2008-06-04|1121.70
#2008-06-05|1119.28
#2008-06-06|1126.49
#2008-06-09|1100.81
#2008-06-10|1078.46
#2008-06-11|1092.70
#2008-06-12|1056.94
#2008-06-13|1057.03
#2008-06-16|1076.64
#2008-06-17|1089.88
#2008-06-18|1097.56
#2008-06-19|1069.39
#2008-06-20|1048.96
#2008-06-23|1035.45
#2008-06-24|1047.71
#2008-06-25|1044.64
#2008-06-26|1058.54
#2008-06-27|1046.72
#2008-06-30|1044.62
#2008-07-01|1040.10
#2008-07-02|1016.23
#2008-07-03| 995.32
#2008-07-04| .
#2008-07-07|1006.31
#2008-07-08| 979.77
#2008-07-09| 980.65
#2008-07-10| 987.66
#2008-07-11| 980.52
#2008-07-14| 976.45
#2008-07-15| 975.45
#2008-07-16| 968.44
#2008-07-17| 974.02
#2008-07-18| 946.57
#2008-07-21| 945.50
#2008-07-22| 960.51
#2008-07-23| 971.29
#2008-07-24| 995.45
#2008-07-25| 967.15
#2008-07-28| 973.14
#2008-07-29| 951.67
#2008-07-30| 976.68
#2008-07-31| 980.67
#2008-08-01| 941.19
#2008-08-04| 906.64
#2008-08-05| 902.40
#2008-08-06| 941.21
#2008-08-07| 921.34
#2008-08-08| 927.78
#2008-08-11| 947.21
#2008-08-12| 934.84
#2008-08-13| 926.07
#2008-08-14| 904.04
#2008-08-15| 905.20
#2008-08-18| 921.77
#2008-08-19| 907.25
#2008-08-20| 902.54
#2008-08-21| 914.59
#2008-08-22| 894.19
#2008-08-25| 917.15
#2008-08-26| 916.14
#2008-08-27| 910.96
#2008-08-28| 921.39
#2008-08-29| 955.76
#2008-09-01| .
#2008-09-02| 910.57
#2008-09-03| 911.59
#2008-09-04| 902.91
#2008-09-05| 894.07
#2008-09-08| 921.14
#2008-09-09| 911.47
#2008-09-10| 919.16
#2008-09-11| 923.12
#2008-09-12| 932.86
#2008-09-15| 941.73
#2008-09-16| 910.92
#2008-09-17| 914.17
#2008-09-18| 908.62
#2008-09-19| 933.76
#2008-09-22| 938.40
#2008-09-23| 947.72
#2008-09-24| 942.45
#2008-09-25| 923.46
#2008-09-26| 919.32
#2008-09-29| 906.26
#2008-09-30| 881.34
#2008-10-01| 891.16
#2008-10-02| 867.90
#2008-10-03| 841.56
#2008-10-06| 829.05
#2008-10-07| 797.31
#2008-10-08| 752.85
#2008-10-09| 744.76
#2008-10-10| 699.89
#2008-10-13| 692.70
#2008-10-14| 786.93
#2008-10-15| 777.82
#2008-10-16| 699.38
#2008-10-17| 735.47
#2008-10-20| 746.92
#2008-10-21| 780.67
#2008-10-22| 744.42
#2008-10-23| 745.62
#2008-10-24| 735.82
#2008-10-27| 694.26
#2008-10-28| 727.30
#2008-10-29| 771.57
#2008-10-30| 835.60
#2008-10-31| 812.46
#2008-11-03| 807.58
#2008-11-04| 837.17
#2008-11-05| 880.92
#2008-11-06| 828.26
#2008-11-07| 801.79
#2008-11-10| 844.62
#2008-11-11| 836.96
#2008-11-12| 835.77
#2008-11-13| 828.75
#2008-11-14| 817.64
#2008-11-17| 827.00
#2008-11-18| 811.79
#2008-11-19| 811.82
#2008-11-20| 786.14
#2008-11-21| 819.89
#2008-11-24| 807.60
#2008-11-25| 836.41
#2008-11-26| 831.23
#2008-11-27| .
#2008-11-28| 840.07
#2008-12-01| 831.07
#2008-12-02| 795.15
#2008-12-03| 815.70
#2008-12-04| 831.09
#2008-12-05| 834.87
#2008-12-08| 861.26
#2008-12-09| 883.30
#2008-12-10| 884.96
#2008-12-11| 902.53
#2008-12-12| 877.61
#2008-12-15| 930.58
#2008-12-16| 911.50
#2008-12-17| 928.92
#2008-12-18| 926.13
#2008-12-19| 913.65
#2008-12-22| 912.92
#2008-12-23| 911.06
#2008-12-24| 894.60
#2008-12-25| .
#2008-12-26| 918.54
#2008-12-29| 933.73
#2008-12-30| 942.57
#2008-12-31| 937.68
#2009-01-01| .
#2009-01-02| 934.33
#2009-01-05| 915.05
#2009-01-06| 902.09
#2009-01-07| 912.10
#2009-01-08| 893.03
#2009-01-09| 889.99
#2009-01-12| 900.02
#2009-01-13| 850.45
#2009-01-14| 871.62
#2009-01-15| 845.68
#2009-01-16| 861.93
#2009-01-19| .
#2009-01-20| 847.88
#2009-01-21| 852.80
#2009-01-22| 857.44
#2009-01-23| 823.04
#2009-01-26| 797.27
#2009-01-27| 839.64
#2009-01-28| 835.56
#2009-01-29| 840.86
#2009-01-30| 828.59
#2009-02-02| 809.61
#2009-02-03| 802.59
#2009-02-04| 827.98
#2009-02-05| 817.73
#2009-02-06| 809.70
#2009-02-09| 762.64
#2009-02-10| 775.92
#2009-02-11| 783.57
#2009-02-12| 757.89
#2009-02-13| 758.83
#2009-02-16| .
#2009-02-17| 752.19
#2009-02-18| 759.69
#2009-02-19| 745.39
#2009-02-20| 724.77
#2009-02-23| 706.25
#2009-02-24| 678.24
#2009-02-25| 678.58
#2009-02-26| 669.05
#2009-02-27| 675.27
#2009-03-02| 667.22
#2009-03-03| 659.79
#2009-03-04| 669.34
#2009-03-05| 693.40
#2009-03-06| 677.82
#2009-03-09| 663.83
#2009-03-10| 665.81
#2009-03-11| 674.39
#2009-03-12| 660.26
#2009-03-13| 680.51
#2009-03-16| 697.01
#2009-03-17| 708.17
#2009-03-18| 718.87
#2009-03-19| 758.12
#2009-03-20| 739.71
#2009-03-23| 758.37
#2009-03-24| 779.81
#2009-03-25| 780.48
#2009-03-26| 783.84
#2009-03-27| 785.76
#2009-03-30| 760.83
#2009-03-31| 733.74
#2009-04-01| 754.36
#2009-04-02| 781.00
#2009-04-03| 778.97
#2009-04-06| 770.20
#2009-04-07| 776.76
#2009-04-08| 760.76
#2009-04-09| 787.53
#2009-04-10| .
#2009-04-13| 795.94
#2009-04-14| 794.76
#2009-04-15| 782.37
#2009-04-16| 784.99
#2009-04-17| 800.68
#2009-04-20| 805.44
#2009-04-21| 789.94
#2009-04-22| 786.08
#2009-04-23| 805.86
#2009-04-24| 804.22
#2009-04-27| 806.27
#2009-04-28| 788.77
#2009-04-29| 785.56
#2009-04-30| 803.77
#2009-05-01| 796.47
#2009-05-04| 795.99
#2009-05-05| 800.21
#2009-05-06| 801.43
#2009-05-07| 829.39
#2009-05-08| 831.48
#2009-05-11| 837.48
#2009-05-12| 851.73
#2009-05-13| 859.59
#2009-05-14| 847.75
#2009-05-15| 879.60
#2009-05-18| 849.24
#2009-05-19| 864.63
#2009-05-20| 869.85
#2009-05-21| 876.44
#2009-05-22| 872.52
#2009-05-25| .
#2009-05-26| 886.11
#2009-05-27| 891.85
#2009-05-28| 874.63
#2009-05-29| 883.93
#2009-06-01| 887.41
#2009-06-02| 898.58
#2009-06-03| 908.42
#2009-06-04| 900.13
#2009-06-05| 885.88
#2009-06-08| 887.11
#2009-06-09| 885.93
#2009-06-10| 892.86
#2009-06-11| 903.80
#2009-06-12| 913.39
#2009-06-15| 929.65
#2009-06-16| 906.47
#2009-06-17| 926.52
#2009-06-18| 909.46
#2009-06-19| 899.37
#2009-06-22| 918.93
#2009-06-23| 902.68
#2009-06-24| 900.01
#2009-06-25| 917.03
#2009-06-26| 932.62
#2009-06-29| 921.78
#2009-06-30| 930.60
#2009-07-01| 929.27
#2009-07-02| 928.23
#2009-07-03| .
#2009-07-06| 913.77
#2009-07-07| 905.98
#2009-07-08| 890.95
#2009-07-09| 887.34
#2009-07-10| 895.89
#2009-07-13| 851.96
#2009-07-14| 870.50
#2009-07-15| 852.33
#2009-07-16| 855.82
#2009-07-17| 867.39
#2009-07-20| 863.12
#2009-07-21| 896.96
#2009-07-22| 902.43
#2009-07-23| 883.36
#2009-07-24| 888.32
#2009-07-27| 889.86
#2009-07-28| 894.91
#2009-07-29| 888.38
#2009-07-30| 880.42
#2009-07-31| 909.50
#2009-08-03| 905.73
#2009-08-04| 908.39
#2009-08-05| 905.41
#2009-08-06| 910.61
#2009-08-07| 891.60
#2009-08-10| 902.00
#2009-08-11| 947.66
#2009-08-12| 930.98
#2009-08-13| 947.50
#2009-08-14| 959.17
#2009-08-17| 938.10
#2009-08-18| 932.34
#2009-08-19| 932.53
#2009-08-20| 946.99
#2009-08-21| 932.17
#2009-08-24| 947.20
#2009-08-25| 944.58
#2009-08-26| 958.68
#2009-08-27| 961.09
#2009-08-28| 958.28
#2009-08-31| 958.30
#2009-09-01| 957.71
#2009-09-02| 943.30
#2009-09-03| 932.05
#2009-09-04| 908.27
#2009-09-07| .
#2009-09-08| 925.11
#2009-09-09| 924.28
#2009-09-10| 937.84
#2009-09-11| 941.40
#2009-09-14| 920.53
#2009-09-15| 906.66
#2009-09-16| 914.24
#2009-09-17| 920.81
#2009-09-18| 910.06
#2009-09-21| 901.04
#2009-09-22| 911.81
#2009-09-23| 909.42
#2009-09-24| 918.93
#2009-09-25| 908.50
#2009-09-28| 891.64
#2009-09-29| 891.53
#2009-09-30| 898.04
#2009-10-01| 882.94
#2009-10-02| 865.74
#2009-10-05| 855.23
#2009-10-06| 855.77
#2009-10-07| 870.17
#2009-10-08| 877.61
#2009-10-09| 872.15
#2009-10-12| 869.28
#2009-10-13| 873.03
#2009-10-14| 875.34
#2009-10-15| 871.85
#2009-10-16| 859.51
#2009-10-19| 859.76
#2009-10-20| 871.94
#2009-10-21| 866.69
#2009-10-22| 864.54
#2009-10-23| 857.23
#2009-10-26| 866.33
#2009-10-27| 850.21
#2009-10-28| 848.21
#2009-10-29| 835.39
#2009-10-30| 852.94
#2009-11-02| 845.87
#2009-11-03| 847.42
#2009-11-04| 844.97
#2009-11-05| 842.67
#2009-11-06| 855.96
#2009-11-09| 853.35
#2009-11-10| 858.41
#2009-11-11| 859.24
#2009-11-12| 842.87
#2009-11-13| 842.14
#2009-11-16| 839.12
#2009-11-17| 826.50
#2009-11-18| 816.44
#2009-11-19| 810.44
#2009-11-20| 816.85
#2009-11-23| 816.80
#2009-11-24| 811.88
#2009-11-25| 817.00
#2009-11-26| .
#2009-11-27| 792.75
#2009-11-30| 826.94
#2009-12-01| 843.05
#2009-12-02| 835.73
#2009-12-03| 857.32
#2009-12-04| 835.71
#2009-12-07| 847.73
#2009-12-08| 857.61
#2009-12-09| 848.44
#2009-12-10| 841.60
#2009-12-11| 850.85
#2009-12-14| 862.02
#2009-12-15| 845.70
#2009-12-16| 857.54
#2009-12-17| 851.73
#2009-12-18| 846.61
#2009-12-21| 844.39
#2009-12-22| 847.89
#2009-12-23| 851.23
#2009-12-24| 857.01
#2009-12-25| .
#2009-12-28| 863.76
#2009-12-29| 863.98
#2009-12-30| 846.11
#2009-12-31| 842.34
#2010-01-01| .
#2010-01-04| 856.60
#2010-01-05| 871.02
#2010-01-06| 880.72
#2010-01-07| 873.22
#2010-01-08| 891.20
#2010-01-11| 901.09
#2010-01-12| 920.34
#2010-01-13| 910.28
#2010-01-14| 916.43
#2010-01-15| 920.25
#2010-01-18| .
#2010-01-19| 905.52
#2010-01-20| 909.52
#2010-01-21| 914.80
#2010-01-22| 907.14
#2010-01-25| 900.28
#2010-01-26| 888.19
#2010-01-27| 881.35
#2010-01-28| 889.17
#2010-01-29| 866.92
#2010-02-01| 865.20
#2010-02-02| 880.19
#2010-02-03| 890.85
#2010-02-04| 897.09
#2010-02-05| 890.70
#2010-02-08| 886.64
#2010-02-09| 885.31
#2010-02-10| 889.91
#2010-02-11| 890.50
#2010-02-12| 899.59
#2010-02-15| .
#2010-02-16| 891.33
#2010-02-17| 907.74
#2010-02-18| 906.35
#2010-02-19| 878.33
#2010-02-22| 906.41
#2010-02-23| 914.32
#2010-02-24| 910.94
#2010-02-25| 909.58
#2010-02-26| 912.40
#2010-03-01| 905.93
#2010-03-02| 911.77
#2010-03-03| 924.67
#2010-03-04| 911.86
#2010-03-05| 911.36
#2010-03-08| 928.38
#2010-03-09| 931.56
#2010-03-10| 924.44
#2010-03-11| 937.87
#2010-03-12| 950.55
#2010-03-15| 951.89
#2010-03-16| 956.85
#2010-03-17| 969.72
#2010-03-18| 959.07
#2010-03-19| 963.83
#2010-03-22| 968.91
#2010-03-23| 963.78
#2010-03-24| 950.64
#2010-03-25| 935.26
#2010-03-26| 955.31
#2010-03-29| 953.44
#2010-03-30| 965.00
#2010-03-31| 961.77
#2010-04-01| 968.25
#2010-04-02| .
#2010-04-05| 978.23
#2010-04-06| 976.48
#2010-04-07| 984.72
#2010-04-08| 980.57
#2010-04-09| 979.61
#2010-04-12| 993.33
#2010-04-13| 984.53
#2010-04-14| 991.94
#2010-04-15| 999.73
#2010-04-16| 994.26
#2010-04-19| 980.24
#2010-04-20| 971.34
#2010-04-21| 989.84
#2010-04-22| 990.84
#2010-04-23| 981.52
#2010-04-26|1000.37
#2010-04-27|1006.08
#2010-04-28| 980.84
#2010-04-29| 979.23
#2010-04-30|1000.43
#2010-05-03| 995.13
#2010-05-04| 995.08
#2010-05-05| 996.56
#2010-05-06| 980.95
#2010-05-07| 974.47
#2010-05-10| 961.91
#2010-05-11| 958.23
#2010-05-12| 962.10
#2010-05-13| 985.36
#2010-05-14| 978.08
#2010-05-17| 944.26
#2010-05-18| 927.43
#2010-05-19| 935.64
#2010-05-20| 945.64
#2010-05-21| 921.40
#2010-05-24| 915.90
#2010-05-25| 902.31
#2010-05-26| 893.61
#2010-05-27| 900.67
#2010-05-28| 907.85
#2010-05-31| .
#2010-06-01| 913.64
#2010-06-02| 895.61
#2010-06-03| 916.42
#2010-06-04| 918.59
#2010-06-07| 890.48
#2010-06-08| 889.06
#2010-06-09| 879.80
#2010-06-10| 890.54
#2010-06-11| 895.22
#2010-06-14| 911.62
#2010-06-15| 913.67
#2010-06-16| 926.44
#2010-06-17| 919.46
#2010-06-18| 921.79
#2010-06-21| 936.44
#2010-06-22| 941.18
#2010-06-23| 932.65
#2010-06-24| 939.80
#2010-06-25| 923.26
#2010-06-28| 916.66
#2010-06-29| 915.87
#2010-06-30| 903.14
#2010-07-01| 904.25
#2010-07-02| 900.74
#2010-07-05| .
#2010-07-06| 917.72
#2010-07-07| 910.90
#2010-07-08| 920.21
#2010-07-09| 918.78
#2010-07-12| 915.05
#2010-07-13| 918.18
#2010-07-14| 929.94
#2010-07-15| 929.90
#2010-07-16| 924.30
#2010-07-19| 921.53
#2010-07-20| 912.47
#2010-07-21| 901.15
#2010-07-22| 893.24
#2010-07-23| 910.53
#2010-07-26| 919.31
#2010-07-27| 914.82
#2010-07-28| 937.19
#2010-07-29| 937.87
#2010-07-30| 925.84
#2010-08-02| 922.68
#2010-08-03| 951.18
#2010-08-04| 929.14
#2010-08-05| 949.80
#2010-08-06| 970.78
#2010-08-09| 962.26
#2010-08-10| 955.66
#2010-08-11| 931.53
#2010-08-12| 913.69
#2010-08-13| 907.55
#2010-08-16| 916.16
#2010-08-17| 911.43
#2010-08-18| 920.56
#2010-08-19| 928.18
#2010-08-20| 900.57
#2010-08-23| 902.09
#2010-08-24| 909.27
#2010-08-25| 892.92
#2010-08-26| 892.29
#2010-08-27| 897.67
#2010-08-30| 917.05
#2010-08-31| 889.57
#2010-09-01| 897.57
#2010-09-02| 913.77
#2010-09-03| 920.71
#2010-09-06| .
#2010-09-07| 943.33
#2010-09-08| 920.76
#2010-09-09| 929.28
#2010-09-10| 926.95
#2010-09-13| 933.84
#2010-09-14| 930.81
#2010-09-15| 920.72
#2010-09-16| 913.66
#2010-09-17| 924.57
#2010-09-20| 925.70
#2010-09-21| 922.80
#2010-09-22| 931.58
#2010-09-23| 933.63
#2010-09-24| 922.18
#2010-09-27| 931.31
#2010-09-28| 926.93
#2010-09-29| 936.06
#2010-09-30| 923.99
#2010-10-01| 920.66
#2010-10-04| 906.08
#2010-10-05| 914.58
#2010-10-06| 939.92
#2010-10-07| 952.67
#2010-10-08| 949.15
#2010-10-11| 946.55
#2010-10-12| 929.48
#2010-10-13| 920.88
#2010-10-14| 944.66
#2010-10-15| 930.79
#2010-10-18| 936.99
#2010-10-19| 931.03
#2010-10-20| 935.40
#2010-10-21| 928.27
#2010-10-22| 930.70
#2010-10-25| 936.54
#2010-10-26| 924.17
#2010-10-27| 918.27
#2010-10-28| 911.99
#2010-10-29| 907.79
#2010-11-01| 903.79
#2010-11-02| 905.75
#2010-11-03| 899.02
#2010-11-04| 930.39
#2010-11-05| 940.30
#2010-11-08| 955.28
#2010-11-09| 958.39
#2010-11-10| 941.46
#2010-11-11| 944.51
#2010-11-12| 937.95
#2010-11-15| 934.85
#2010-11-16| 929.71
#2010-11-17| 934.77
#2010-11-18| 953.39
#2010-11-19| 951.92
#2010-11-22| 959.88
#2010-11-23| 965.84
#2010-11-24| 957.83
#2010-11-25| .
#2010-11-26| 959.47
#2010-11-29| 965.14
#2010-11-30| 954.58
#2010-12-01| 949.25
#2010-12-02| 967.93
#2010-12-03| 984.04
#2010-12-06| 990.34
#2010-12-07| 990.48
#2010-12-08| 990.50
#2010-12-09| 992.93
#2010-12-10| 987.38
#2010-12-13| 999.36
#2010-12-14|1009.46
#2010-12-15|1009.61
#2010-12-16|1010.94
#2010-12-17|1010.97
#2010-12-20|1013.77
#2010-12-21|1023.52
#2010-12-22|1023.64
#2010-12-23|1028.69
#2010-12-24| .
#2010-12-27|1022.19
#2010-12-28|1028.43
#2010-12-29|1038.60
#2010-12-30|1030.68
#2010-12-31|1038.82
#2011-01-03|1031.31
#2011-01-04|1044.01
#2011-01-05|1027.93
#2011-01-06|1043.88
#2011-01-07|1045.74
#2011-01-10|1048.96
#2011-01-11|1042.06
#2011-01-12|1043.51
#2011-01-13|1060.74
#2011-01-14|1052.83
#2011-01-17| .
#2011-01-18|1056.88
#2011-01-19|1068.47
#2011-01-20|1054.10
#2011-01-21|1046.67
#2011-01-24|1056.66
#2011-01-25|1071.46
#2011-01-26|1074.11
#2011-01-27|1072.28
#2011-01-28|1068.88
#2011-01-31|1057.02
#2011-02-01|1091.08
#2011-02-02|1108.87
#2011-02-03|1103.85
#2011-02-04|1102.74
#2011-02-07|1102.67
#2011-02-08|1109.84
#2011-02-09|1094.45
#2011-02-10|1090.39
#2011-02-11|1087.78
#2011-02-14|1105.32
#2011-02-15|1101.45
#2011-02-16|1108.51
#2011-02-17|1121.16
#2011-02-18|1118.05
#2011-02-21| .
#2011-02-22|1113.86
#2011-02-23|1106.77
#2011-02-24|1095.64
#2011-02-25|1113.48
#2011-02-28|1128.95
#2011-03-01|1143.99
#2011-03-02|1121.50
#2011-03-03|1119.73
#2011-03-04|1134.32
#2011-03-07|1122.69
#2011-03-08|1105.36
#2011-03-09|1106.54
#2011-03-10|1084.37
#2011-03-11|1094.02
#2011-03-14|1119.31
#2011-03-15|1013.20
#2011-03-16|1076.96
#2011-03-17|1099.18
#2011-03-18|1096.10
#2011-03-21|1096.24
#2011-03-22|1168.17
#2011-03-23|1162.62
#2011-03-24|1176.84
#2011-03-25|1162.01
#2011-03-28|1143.21
#2011-03-29|1114.82
#2011-03-30|1117.89
#2011-03-31|1125.63
#2011-04-01|1107.49
#2011-04-04|1118.62
#2011-04-05|1095.15
#2011-04-06|1068.08
#2011-04-07|1061.37
#2011-04-08|1068.90
#2011-04-11|1080.21
#2011-04-12|1082.85
#2011-04-13|1080.34
#2011-04-14|1102.98
#2011-04-15|1089.73
#2011-04-18|1094.09
#2011-04-19|1078.00
#2011-04-20|1074.50
#2011-04-21|1085.10
#2011-04-22| .
#2011-04-25|1079.49
#2011-04-26|1072.82
#2011-04-27|1058.72
#2011-04-28|1093.57
#2011-04-29|1097.89
#2011-05-02|1120.37
#2011-05-03|1123.55
#2011-05-04|1126.13
#2011-05-05|1135.63
#2011-05-06|1127.83
#2011-05-09|1125.69
#2011-05-10|1135.00
#2011-05-11|1125.09
#2011-05-12|1115.51
#2011-05-13|1101.52
#2011-05-16|1092.24
#2011-05-17|1081.38
#2011-05-18|1095.68
#2011-05-19|1076.64
#2011-05-20|1074.90
#2011-05-23|1057.78
#2011-05-24|1049.79
#2011-05-25|1042.41
#2011-05-26|1061.66
#2011-05-27|1067.01
#2011-05-30| .
#2011-05-31|1074.14
#2011-06-01|1088.02
#2011-06-02|1070.45
#2011-06-03|1067.46
#2011-06-06|1058.01
#2011-06-07|1068.10
#2011-06-08|1075.86
#2011-06-09|1070.22
#2011-06-10|1077.30
#2011-06-13|1074.28
#2011-06-14|1081.73
#2011-06-15|1082.25
#2011-06-16|1065.79
#2011-06-17|1052.85
#2011-06-20|1056.45
#2011-06-21|1068.21
#2011-06-22|1086.70
#2011-06-23|1075.82
#2011-06-24|1086.72
#2011-06-27|1072.09
#2011-06-28|1079.64
#2011-06-29|1090.45
#2011-06-30|1102.34
#2011-07-01|1103.31
#2011-07-04| .
#2011-07-05|1107.02
#2011-07-06|1118.03
#2011-07-07|1113.92
#2011-07-08|1124.30
#2011-07-11|1125.05
#2011-07-12|1119.24
#2011-07-13|1129.88
#2011-07-14|1121.08
#2011-07-15|1129.64
#2011-07-18|1128.85
#2011-07-19|1130.20
#2011-07-20|1133.66
#2011-07-21|1135.34
#2011-07-22|1152.33
#2011-07-25|1146.00
#2011-07-26|1155.01
#2011-07-27|1143.68
#2011-07-28|1133.39
#2011-07-29|1134.79
#2011-08-01|1157.86
#2011-08-02|1135.69
#2011-08-03|1112.52
#2011-08-04|1085.01
#2011-08-05|1065.00
#2011-08-08|1043.84
#2011-08-09|1038.06
#2011-08-10|1061.69
#2011-08-11|1071.19
#2011-08-12|1069.02
#2011-08-15|1084.45
#2011-08-16|1086.20
#2011-08-17|1096.01
#2011-08-18|1082.70
#2011-08-19|1068.90
#2011-08-22|1047.37
#2011-08-23|1067.19
#2011-08-24|1060.48
#2011-08-25|1067.48
#2011-08-26|1076.61
#2011-08-29|1085.64
#2011-08-30|1104.67
#2011-08-31|1101.80
#2011-09-01|1099.61
#2011-09-02|1095.43
#2011-09-05| .
#2011-09-06|1068.56
#2011-09-07|1076.00
#2011-09-08|1084.46
#2011-09-09|1078.68
#2011-09-12|1070.73
#2011-09-13|1080.31
#2011-09-14|1070.57
#2011-09-15|1088.46
#2011-09-16|1106.27
#2011-09-19|1113.07
#2011-09-20|1101.86
#2011-09-21|1106.07
#2011-09-22|1092.15
#2011-09-23|1092.87
#2011-09-26|1060.79
#2011-09-27|1088.19
#2011-09-28|1118.16
#2011-09-29|1131.83
#2011-09-30|1128.83
#2011-10-03|1142.88
#2011-10-04|1120.64
#2011-10-05|1103.06
#2011-10-06|1108.11
#2011-10-07|1106.87
#2011-10-10|1107.30
#2011-10-11|1122.82
#2011-10-12|1100.04
#2011-10-13|1100.88
#2011-10-14|1077.97
#2011-10-17|1100.63
#2011-10-18|1083.14
#2011-10-19|1069.79
#2011-10-20|1068.67
#2011-10-21|1077.54
#2011-10-24|1095.91
#2011-10-25|1084.91
#2011-10-26|1079.12
#2011-10-27|1090.03
#2011-10-28|1088.00
#2011-10-31|1054.33
#2011-11-01|1046.59
#2011-11-02|1035.69
#2011-11-03|1036.56
#2011-11-04|1043.50
#2011-11-07|1044.33
#2011-11-08|1020.86
#2011-11-09|1036.03
#2011-11-10|1018.10
#2011-11-11|1021.68
#2011-11-14|1029.27
#2011-11-15|1025.43
#2011-11-16|1005.67
#2011-11-17|1015.30
#2011-11-18|1005.05
#2011-11-21|1001.52
#2011-11-22|1000.93
#2011-11-23| 995.57
#2011-11-24| .
#2011-11-25| 979.96
#2011-11-28| 982.52
#2011-11-29| 998.08
#2011-11-30| 997.82
#2011-12-01|1006.96
#2011-12-02|1019.45
#2011-12-05|1029.53
#2011-12-06|1014.18
#2011-12-07|1028.08
#2011-12-08|1022.78
#2011-12-09|1017.26
#2011-12-12|1019.20
#2011-12-13|1013.75
#2011-12-14|1002.50
#2011-12-15| 991.51
#2011-12-16| 996.91
#2011-12-19| 978.90
#2011-12-20| 989.59
#2011-12-21| 993.06
#2011-12-22| 985.81
#2011-12-23| 985.69
#2011-12-26| .
#2011-12-27| 996.01
#2011-12-28| 990.88
#2011-12-29| 993.75
#2011-12-30|1015.82
#2012-01-02| .
#2012-01-03|1018.33
#2012-01-04|1034.23
#2012-01-05|1029.77
#2012-01-06|1027.11
#2012-01-09|1030.65
#2012-01-10|1045.57
#2012-01-11|1049.36
#2012-01-12|1042.25
#2012-01-13|1046.78
#2012-01-16| .
#2012-01-17|1085.31
#2012-01-18|1084.16
#2012-01-19|1084.77
#2012-01-20|1093.91
#2012-01-23|1108.90
#2012-01-24|1098.60
#2012-01-25|1096.35
#2012-01-26|1101.65
#2012-01-27|1102.49
#2012-01-30|1101.06
#2012-01-31|1106.02
#2012-02-01|1106.92
#2012-02-02|1101.14
#2012-02-03|1086.65
#2012-02-06|1098.14
#2012-02-07|1102.48
#2012-02-08|1100.17
#2012-02-09|1089.97
#2012-02-10|1086.70
#2012-02-13|1092.66
#2012-02-14|1080.42
#2012-02-15|1084.69
#2012-02-16|1078.98
#2012-02-17|1072.42
#2012-02-20| .
#2012-02-21|1061.64
#2012-02-22|1072.04
#2012-02-23|1082.41
#2012-02-24|1079.10
#2012-02-27|1082.87
#2012-02-28|1081.98
#2012-02-29|1071.30
#2012-03-01|1053.83
#2012-03-02|1057.05
#2012-03-05|1054.36
#2012-03-06|1074.39
#2012-03-07|1068.61
#2012-03-08|1073.71
#2012-03-09|1069.98
#2012-03-12|1067.88
#2012-03-13|1057.97
#2012-03-14|1053.79
#2012-03-15|1057.23
#2012-03-16|1061.33
#2012-03-19|1068.61
#2012-03-20|1064.46
#2012-03-21|1058.92
#2012-03-22|1071.75
#2012-03-23|1064.01
#2012-03-26|1054.92
#2012-03-27|1066.13
#2012-03-28|1062.23
#2012-03-29|1070.99
#2012-03-30|1067.57
#2012-04-02|1060.37
#2012-04-03|1052.97
#2012-04-04|1034.04
#2012-04-05|1032.05
#2012-04-06| .
#2012-04-09|1029.18
#2012-04-10|1032.11
#2012-04-11|1016.39
#2012-04-12|1020.88
#2012-04-13|1028.36
#2012-04-16|1028.13
#2012-04-17|1024.80
#2012-04-18|1030.45
#2012-04-19|1015.07
#2012-04-20|1010.69
#2012-04-23|1013.74
#2012-04-24|1009.41
#2012-04-25|1017.15
#2012-04-26|1032.69
#2012-04-27|1016.55
#2012-04-30|1024.25
#2012-05-01|1010.50
#2012-05-02|1015.53
#2012-05-03|1013.00
#2012-05-04|1019.34
#2012-05-07| 996.91
#2012-05-08| 998.60
#2012-05-09| 974.45
#2012-05-10| 973.75
#2012-05-11| 951.38
#2012-05-14| 944.38
#2012-05-15| 935.36
#2012-05-16| 919.89
#2012-05-17| 942.09
#2012-05-18| 920.61
#2012-05-21| 926.21
#2012-05-22| 935.33
#2012-05-23| 921.17
#2012-05-24| 927.66
#2012-05-25| 920.07
#2012-05-28| .
#2012-05-29| 920.19
#2012-05-30| 922.10
#2012-05-31| 927.58
#2012-06-01| 913.99
#2012-06-04| 892.24
#2012-06-05| 912.74
#2012-06-06| 920.57
#2012-06-07| 932.75
#2012-06-08| 913.89
#2012-06-11| 931.39
#2012-06-12| 938.40
#2012-06-13| 940.42
#2012-06-14| 936.88
#2012-06-15| 942.29
#2012-06-18| 955.77
#2012-06-19| 952.35
#2012-06-20| 963.90
#2012-06-21| 953.11
#2012-06-22| 951.56
#2012-06-25| 968.73
#2012-06-26| 963.42
#2012-06-27| 984.34
#2012-06-28|1000.28
#2012-06-29|1009.39
#2012-07-02|1014.54
#2012-07-03|1015.85
#2012-07-04| .
#2012-07-05|1002.56
#2012-07-06|1006.86
#2012-07-09|1008.61
#2012-07-10|1010.01
#2012-07-11|1001.81
#2012-07-12| 992.21
#2012-07-13|1004.06
#2012-07-16|1010.05
#2012-07-17|1007.43
#2012-07-18| 999.41
#2012-07-19|1003.83
#2012-07-20| 986.91
#2012-07-23| 972.11
#2012-07-24| 968.62
#2012-07-25| 953.60
#2012-07-26| 962.84
#2012-07-27| 972.83
#2012-07-30| 984.23
#2012-07-31| 993.91
#2012-08-01| 985.90
#2012-08-02| 988.36
#2012-08-03| 967.75
#2012-08-06| 989.97
#2012-08-07| 991.17
#2012-08-08|1005.94
#2012-08-09|1009.04
#2012-08-10|1010.02
#2012-08-13|1005.63
#2012-08-14| 995.80
#2012-08-15| 987.42
#2012-08-16| 992.93
#2012-08-17| 996.61
#2012-08-20| 999.87
#2012-08-21|1004.70
#2012-08-22|1001.56
#2012-08-23|1016.33
#2012-08-24|1005.44
#2012-08-27|1003.20
#2012-08-28| 993.58
#2012-08-29| 995.29
#2012-08-30| 987.21
#2012-08-31| 978.02
#2012-09-03| .
#2012-09-04| 979.84
#2012-09-05| 969.61
#2012-09-06| 959.59
#2012-09-07| 984.70
#2012-09-10| 979.26
#2012-09-11| 974.36
#2012-09-12| 987.36
#2012-09-13|1000.66
#2012-09-14| 999.66
#2012-09-17| 993.44
#2012-09-18|1001.42
#2012-09-19|1009.79
#2012-09-20|1006.67
#2012-09-21|1015.07
#2012-09-24|1015.67
#2012-09-25|1023.27
#2012-09-26|1016.33
#2012-09-27|1026.97
#2012-09-28|1021.61
#2012-10-01|1007.91
#2012-10-02|1007.53
#2012-10-03| 999.11
#2012-10-04|1009.62
#2012-10-05|1012.42
#2012-10-08|1019.35
#2012-10-09|1013.91
#2012-10-10| 993.04
#2012-10-11| 981.65
#2012-10-12| 993.72
#2012-10-15| 983.96
#2012-10-16| 995.95
#2012-10-17|1010.86
#2012-10-18|1007.11
#2012-10-19|1000.86
#2012-10-22| 999.49
#2012-10-23| 993.55
#2012-10-24| 991.29
#2012-10-25| 998.85
#2012-10-26| 994.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.78
#2012-11-01| 990.05
#2012-11-02| 991.43
#2012-11-05| 986.65
#2012-11-06| 985.24
#2012-11-07| 984.05
#2012-11-08| 966.73
#2012-11-09| 965.81
#2012-11-12| 954.01
#2012-11-13| 953.64
#2012-11-14| 957.53
#2012-11-15| 977.86
#2012-11-16| 984.75
#2012-11-19| 988.25
#2012-11-20| 982.79
#2012-11-21| 980.75
#2012-11-22| .
#2012-11-23| 992.24
#2012-11-26| 994.10
#2012-11-27| 997.47
#2012-11-28| 999.30
#2012-11-29|1002.80
#2012-11-30|1000.00
#2012-12-03|1025.79
#2012-12-04|1031.70
#2012-12-05|1023.60
#2012-12-06|1037.90
#2012-12-07|1042.62
#2012-12-10|1042.07
#2012-12-11|1033.71
#2012-12-12|1031.90
#2012-12-13|1028.86
#2012-12-14|1043.29
#2012-12-17|1044.38
#2012-12-18|1066.45
#2012-12-19|1100.94
#2012-12-20|1096.58
#2012-12-21|1096.02
#2012-12-24|1087.30
#2012-12-25|1101.57
#2012-12-26|1101.65
#2012-12-27|1098.34
#2012-12-28|1095.55
#2012-12-31|1090.86
#2013-01-01|1090.86
#2013-01-02|1082.03
#2013-01-03|1086.15
#2013-01-04|1092.41
#2013-01-07|1096.28
#2013-01-08|1097.10
#2013-01-09|1110.29
#2013-01-10|1116.61
#2013-01-11|1102.38
#2013-01-14|1100.28
#2013-01-15|1114.72
#2013-01-16|1096.04
#2013-01-17|1076.00
#2013-01-18|1079.67
#2013-01-21|1080.47
#2013-01-22|1092.49
#2013-01-23|1066.62
#2013-01-24|1064.43
#2013-01-25|1064.70
#2013-01-28|1058.64
#2013-01-29|1056.62
#2013-01-30|1076.85
#2013-01-31|1075.42
#2013-02-01|1056.73
#2013-02-04|1048.32
#2013-02-05|1029.13
#2013-02-06|1048.57
#2013-02-07|1063.27
#2013-02-08|1045.67
#2013-02-11|1037.89
#2013-02-12|1041.01
#2013-02-13|1027.23
#2013-02-14|1030.36
#2013-02-15|1002.35
#2013-02-18|1019.04
#2013-02-19|1035.80
#2013-02-20|1035.26
#2013-02-21|1039.54
#2013-02-22|1030.13
#2013-02-25|1035.77
#2013-02-26|1044.20
#2013-02-27|1047.31
#2013-02-28|1056.67
#2013-03-01|1050.91
#2013-03-04|1054.36
#2013-03-05|1050.73
#2013-03-06|1053.71
#2013-03-07|1031.94
#2013-03-08|1017.52
#2013-03-11|1028.19
#2013-03-12|1023.86
#2013-03-13|1022.52
#2013-03-14|1027.82
#2013-03-15|1047.80
#2013-03-18|1032.85
#2013-03-19|1041.11
#2013-03-20|1033.97
#2013-03-21|1052.35
#2013-03-22|1040.59
#2013-03-25|1046.07
#2013-03-26|1045.62
#2013-03-27|1049.08
#2013-03-28|1041.26
#2013-03-29|1033.25
#2013-04-01|1014.50
#2013-04-02| 998.49
#2013-04-03|1013.37
#2013-04-04| 997.47
#2013-04-05| 994.91
#2013-04-08|1012.93
#2013-04-09|1036.84
#2013-04-10|1051.65
#2013-04-11|1058.63
#2013-04-12|1068.07
#2013-04-15|1063.96
#2013-04-16|1062.16
#2013-04-17|1072.30
#2013-04-18|1062.05
#2013-04-19|1062.23
#2013-04-22|1114.03
#2013-04-23|1133.29
#2013-04-24|1138.63
#2013-04-25|1142.90
#2013-04-26|1156.70
#2013-04-29|1151.16
#2013-04-30|1177.25
#2013-05-01|1180.10
#2013-05-02|1163.79
#2013-05-03|1152.97
#2013-05-06|1148.67
#2013-05-07|1187.66
#2013-05-08|1211.85
#2013-05-09|1209.39
#2013-05-10|1187.23
#2013-05-13|1189.43
#2013-05-14|1204.71
#2013-05-15|1187.28
#2013-05-16|1181.21
#2013-05-17|1206.78
#2013-05-20|1219.48
#2013-05-21|1209.13
#2013-05-22|1206.92
#2013-05-23|1150.86
#2013-05-24|1165.68
#2013-05-27|1124.87
#2013-05-28|1111.62
#2013-05-29|1147.86
#2013-05-30|1103.15
#2013-05-31|1121.29
#2013-06-03|1103.26
#2013-06-04|1117.04
#2013-06-05|1124.34
#2013-06-06|1073.82
#2013-06-07|1073.47
#2013-06-10|1112.45
#2013-06-11|1138.96
#2013-06-12|1148.35
#2013-06-13|1110.54
#2013-06-14|1124.58
#2013-06-17|1167.45
#2013-06-18|1157.94
#2013-06-19|1180.68
#2013-06-20|1129.97
#2013-06-21|1141.66
#2013-06-24|1144.12
#2013-06-25|1134.63
#2013-06-26|1105.37
#2013-06-27|1122.19
#2013-06-28|1142.00
#2013-07-01|1152.97
#2013-07-02|1167.99
#2013-07-03|1176.28
#2013-07-04|1177.95
#2013-07-05|1184.82
#2013-07-08|1157.47
#2013-07-09|1180.35
#2013-07-10|1188.51
#2013-07-11|1221.58
#2013-07-12|1225.69
#2013-07-15|1220.17
#2013-07-16|1225.80
#2013-07-17|1218.84
#2013-07-18|1212.61
#2013-07-19|1202.69
#2013-07-22|1220.06
#2013-07-23|1220.07
#2013-07-24|1202.13
#2013-07-25|1188.15
#2013-07-26|1177.94
#2013-07-29|1155.91
#2013-07-30|1172.45
#2013-07-31|1161.50
#2013-08-01|1178.73
#2013-08-02|1217.16
#2013-08-05|1213.55
#2013-08-06|1230.10
#2013-08-07|1212.95
#2013-08-08|1204.18
#2013-08-09|1207.83
#2013-08-12|1198.57
#2013-08-13|1204.99
#2013-08-14|1214.25
#2013-08-15|1201.00
#2013-08-16|1192.96
#2013-08-19|1208.22
#2013-08-20|1196.53
#2013-08-21|1186.38
#2013-08-22|1183.99
#2013-08-23|1204.62
#2013-08-26|1208.61
#2013-08-27|1212.80
#2013-08-28|1185.12
#2013-08-29|1180.12
#2013-08-30|1169.64
#2013-09-02|1182.26
#2013-09-03|1190.87
#2013-09-04|1198.03
#2013-09-05|1191.73
#2013-09-06|1189.50
#2013-09-09|1244.61
#2013-09-10|1301.48
#2013-09-11|1288.88
#2013-09-12|1305.00
#2013-09-13|1301.91
#2013-09-16|1309.09
#2013-09-17|1298.53
#2013-09-18|1304.72
#2013-09-19|1319.36
#2013-09-20|1324.84
#2013-09-23|1337.33
#2013-09-24|1324.72
#2013-09-25|1303.13
#2013-09-26|1326.47
#2013-09-27|1327.60
#2013-09-30|1317.46
#2013-10-01|1311.83
#2013-10-02|1306.92
#2013-10-03|1302.35
#2013-10-04|1291.25
#2013-10-07|1262.79
#2013-10-08|1277.35
#2013-10-09|1300.62
#2013-10-10|1294.55
#2013-10-11|1317.39
#2013-10-14|1319.94
#2013-10-15|1322.54
#2013-10-16|1314.55
#2013-10-17|1337.78
#2013-10-18|1347.17
#2013-10-21|1347.76
#2013-10-22|1357.37
#2013-10-23|1364.82
#2013-10-24|1374.53
#2013-10-25|1356.87
#2013-10-28|1372.67
#2013-10-29|1365.31
#2013-10-30|1372.27
#2013-10-31|1368.79
#2013-11-01|1355.16
#2013-11-04|1357.56
#2013-11-05|1359.15
#2013-11-06|1360.28
#2013-11-07|1339.07
#2013-11-08|1334.58
#2013-11-11|1336.26
#2013-11-12|1337.17
#2013-11-13|1330.22
#2013-11-14|1335.13
#2013-11-15|1342.30
#2013-11-18|1349.13
#2013-11-19|1349.93
#2013-11-20|1350.17
#2013-11-21|1340.66
#2013-11-22|1333.39
#2013-11-25|1327.25
#2013-11-26|1327.87
#2013-11-27|1310.00
#2013-11-28|1314.88
#2013-11-29|1318.55
#2013-12-02|1314.38
#2013-12-03|1321.22
#2013-12-04|1297.29
#2013-12-05|1298.48
#2013-12-06|1292.43
#2013-12-09|1302.59
#2013-12-10|1305.06
#2013-12-11|1315.04
#2013-12-12|1303.20
#2013-12-13|1295.39
#2013-12-16|1276.88
#2013-12-17|1290.90
#2013-12-18|1298.20
#2013-12-19|1291.44
#2013-12-20|1297.92
#2013-12-23|1299.17
#2013-12-24|1290.72
#2013-12-25|1297.87
#2013-12-26|1322.13
#2013-12-27|1328.67
#2013-12-30|1345.75
#2013-12-31|1344.85
#2014-01-01|1344.85
#2014-01-02|1345.88
#2014-01-03|1352.96
#2014-01-06|1346.70
#2014-01-07|1337.25
#2014-01-08|1369.15
#2014-01-09|1360.77
#2014-01-10|1370.31
#2014-01-13|1380.65
#2014-01-14|1347.34
#2014-01-15|1362.80
#2014-01-16|1367.62
#2014-01-17|1367.74
#2014-01-20|1369.56
#2014-01-21|1366.16
#2014-01-22|1363.02
#2014-01-23|1356.04
#2014-01-24|1365.90
#2014-01-27|1334.14
#2014-01-28|1319.89
#2014-01-29|1363.04
#2014-01-30|1326.16
#2014-01-31|1333.40
#2014-02-03|1317.71
#2014-02-04|1237.55
#2014-02-05|1264.01
#2014-02-06|1269.68
#2014-02-07|1286.64
#2014-02-10|1296.52
#2014-02-11|1292.02
#2014-02-12|1301.43
#2014-02-13|1292.83
#2014-02-14|1275.02
#2014-02-17|1287.76
#2014-02-18|1309.26
#2014-02-19|1311.27
#2014-02-20|1286.63
#2014-02-21|1307.81
#2014-02-24|1310.07
#2014-02-25|1331.82
#2014-02-26|1323.97
#2014-02-27|1314.39
#2014-02-28|1309.61
#2014-03-03|1305.48
#2014-03-04|1293.34
#2014-03-05|1306.54
#2014-03-06|1306.15
#2014-03-07|1318.52
#2014-03-10|1323.46
#2014-03-11|1333.42
#2014-03-12|1309.63
#2014-03-13|1315.48
#2014-03-14|1287.23
#2014-03-17|1263.02
#2014-03-18|1293.96
#2014-03-19|1283.79
#2014-03-20|1244.97
#2014-03-21|1245.15
#2014-03-24|1270.51
#2014-03-25|1264.73
#2014-03-26|1275.98
#2014-03-27|1292.62
#2014-03-28|1291.69
#2014-03-31|1300.74
#2014-04-01|1309.50
#2014-04-02|1313.06
#2014-04-03|1314.61
#2014-04-04|1323.10
#2014-04-07|1317.46
#2014-04-08|1310.88
#2014-04-09|1286.18
#2014-04-10|1289.58
#2014-04-11|1273.92
#2014-04-14|1271.31
#2014-04-15|1278.08
#2014-04-16|1306.56
#2014-04-17|1306.72
#2014-04-18|1319.31
#2014-04-21|1312.61
#2014-04-22|1307.09
#2014-04-23|1321.27
#2014-04-24|1325.70
#2014-04-25|1336.18
#2014-04-28|1318.84
#2014-04-29|1319.35
#2014-04-30|1330.13
#2014-05-01|1333.82
#2014-05-02|1340.06
#2014-05-05|1341.77
#2014-05-06|1349.17
#2014-05-07|1313.35
#2014-05-08|1303.72
#2014-05-09|1296.22
#2014-05-12|1284.91
#2014-05-13|1298.38
#2014-05-14|1312.21
#2014-05-15|1320.35
#2014-05-16|1299.64
#2014-05-19|1295.03
#2014-05-20|1296.03
#2014-05-21|1295.46
#2014-05-22|1316.53
#2014-05-23|1319.79
#2014-05-26|1330.12
#2014-05-27|1331.35
#2014-05-28|1360.83
#2014-05-29|1371.83
#2014-05-30|1366.61
#2014-06-02|1378.87
#2014-06-03|1380.14
#2014-06-04|1384.99
#2014-06-05|1389.83
#2014-06-06|1392.56
#2014-06-09|1394.11
#2014-06-10|1388.44
#2014-06-11|1405.91
#2014-06-12|1403.73
#2014-06-13|1406.71
#2014-06-16|1400.81
#2014-06-17|1396.47
#2014-06-18|1404.17
#2014-06-19|1434.57
#2014-06-20|1441.02
#2014-06-23|1452.56
#2014-06-24|1455.72
#2014-06-25|1455.21
#2014-06-26|1465.42
#2014-06-27|1447.95
#2014-06-30|1463.19
#2014-07-01|1474.77
#2014-07-02|1464.38
#2014-07-03|1450.19
#2014-07-04|1449.91
#2014-07-07|1446.79
#2014-07-08|1453.85
#2014-07-09|1441.99
#2014-07-10|1431.15
#2014-07-11|1435.44
#2014-07-14|1439.58
#2014-07-15|1439.71
#2014-07-16|1442.97
#2014-07-17|1458.86
#2014-07-18|1456.59
#2014-07-21|1457.60
#2014-07-22|1481.67
#2014-07-23|1482.38
#2014-07-24|1474.80
#2014-07-25|1498.64
#2014-07-28|1510.34
#2014-07-29|1511.09
#2014-07-30|1488.24
#2014-07-31|1486.67
#2014-08-01|1481.93
#2014-08-04|1482.77
#2014-08-05|1450.69
#2014-08-06|1452.08
#2014-08-07|1470.37
#2014-08-08|1447.82
#2014-08-11|1476.29
#2014-08-12|1489.21
#2014-08-13|1492.78
#2014-08-14|1514.11
#2014-08-15|1514.31
#2014-08-18|1522.76
#2014-08-19|1520.48
#2014-08-20|1503.68
#2014-08-21|1502.27
#2014-08-22|1473.61
#2014-08-25|1491.46
#2014-08-26|1506.53
#2014-08-27|1521.49
#2014-08-28|1521.98
#2014-08-29|1512.40
#2014-09-01|1532.04
#2014-09-02|1522.29
#2014-09-03|1530.01
#2014-09-04|1507.29
#2014-09-05|1502.75
#2014-09-08|1508.13
#2014-09-09|1484.95
#2014-09-10|1473.32
#2014-09-11|1456.04
#2014-09-12|1441.20
#2014-09-15|1442.95
#2014-09-16|1439.56
#2014-09-17|1429.27
#2014-09-18|1410.74
#2014-09-19|1415.49
#2014-09-22|1411.60
#2014-09-23|1413.29
#2014-09-24|1432.21
#2014-09-25|1451.18
#2014-09-26|1435.93
#2014-09-29|1444.55
#2014-09-30|1424.88
#2014-10-01|1409.49
#2014-10-02|1380.05
#2014-10-03|1378.81
#2014-10-06|1399.22
#2014-10-07|1390.54
#2014-10-08|1380.08
#2014-10-09|1350.90
#2014-10-10|1334.64
#2014-10-13|1341.60
#2014-10-14|1314.89
#2014-10-15|1343.06
#2014-10-16|1308.29
#2014-10-17|1289.28
#2014-10-20|1342.14
#2014-10-21|1329.97
#2014-10-22|1370.85
#2014-10-23|1356.37
#2014-10-24|1363.34
#2014-10-27|1386.24
#2014-10-28|1370.54
#2014-10-29|1389.07
#2014-10-30|1380.07
#2014-10-31|1384.40
#2014-11-03|1359.12
#2014-11-04|1393.06
#2014-11-05|1364.14
#2014-11-06|1348.66
#2014-11-07|1345.41
#2014-11-10|1342.37
#2014-11-11|1344.47
#2014-11-12|1334.67
#2014-11-13|1319.33
#2014-11-14|1321.84
#2014-11-17|1284.43
#2014-11-18|1307.81
#2014-11-19|1309.35
#2014-11-20|1301.38
#2014-11-21|1308.09
#2014-11-24|1298.92
#2014-11-25|1304.25
#2014-11-26|1308.56
#2014-11-27|1296.66
#2014-11-28|1307.48
#2014-12-01|1320.15
#2014-12-02|1321.13
#2014-12-03|1318.65
#2014-12-04|1323.80
#2014-12-05|1304.36
#2014-12-08|1315.64
#2014-12-09|1327.66
#2014-12-10|1313.30
#2014-12-11|1298.03
#2014-12-12|1320.70
#2014-12-15|1312.41
#2014-12-16|1299.15
#2014-12-17|1303.69
#2014-12-18|1312.99
#2014-12-19|1324.36
#2014-12-22|1323.71
#2014-12-23|1315.11
#2014-12-24|1321.28
#2014-12-25|1318.67
#2014-12-26|1337.53
#2014-12-29|1343.08
#2014-12-30|1344.14
#2014-12-31|1338.31
#2015-01-01|1338.31
#2015-01-02|1334.86
#2015-01-05|1344.03
#2015-01-06|1313.23
#2015-01-07|1298.47
#2015-01-08|1309.13
#2015-01-09|1313.64
#2015-01-12|1316.08
#2015-01-13|1308.52
#2015-01-14|1310.74
#2015-01-15|1342.57
#2015-01-16|1321.93
#2015-01-19|1329.68
#2015-01-20|1334.28
#2015-01-21|1336.03
#2015-01-22|1329.57
#2015-01-23|1335.88
#2015-01-26|1324.49
#2015-01-27|1353.75
#2015-01-28|1349.21
#2015-01-29|1329.86
#2015-01-30|1336.28
#2015-02-02|1328.88
#2015-02-03|1322.43
#2015-02-04|1339.26
#2015-02-05|1333.11
#2015-02-06|1323.63
#2015-02-09|1333.63
#2015-02-10|1324.60
#2015-02-11|1312.44
#2015-02-12|1340.67
#2015-02-13|1349.88
#2015-02-16|1363.21
#2015-02-17|1364.08
#2015-02-18|1372.03
#2015-02-19|1379.36
#2015-02-20|1395.54
#2015-02-23|1403.90
#2015-02-24|1410.23
#2015-02-25|1417.35
#2015-02-26|1416.06
#2015-02-27|1415.55
#2015-03-02|1401.90
#2015-03-03|1407.25
#2015-03-04|1397.07
#2015-03-05|1380.94
#2015-03-06|1373.25
#2015-03-09|1362.88
#2015-03-10|1359.39
#2015-03-11|1364.40
#2015-03-12|1382.83
#2015-03-13|1390.28
#2015-03-16|1387.59
#2015-03-17|1396.84
#2015-03-18|1398.86
#2015-03-19|1391.29
#2015-03-20|1400.62
#2015-03-23|1414.94
#2015-03-24|1426.10
#2015-03-25|1442.54
#2015-03-26|1434.14
#2015-03-27|1415.77
#2015-03-30|1398.63
#2015-03-31|1408.40
#2015-04-01|1396.79
#2015-04-02|1409.86
#2015-04-03|1419.24
#2015-04-06|1409.53
#2015-04-07|1403.69
#2015-04-08|1419.35
#2015-04-09|1412.26
#2015-04-10|1415.29
#2015-04-13|1414.62
#2015-04-14|1442.51
#2015-04-15|1446.82
#2015-04-16|1456.90
#2015-04-17|1446.37
#2015-04-20|1432.06
#2015-04-21|1438.35
#2015-04-22|1445.24
#2015-04-23|1454.68
#2015-04-24|1466.28
#2015-04-27|1461.48
#2015-04-28|1454.02
#2015-04-29|1452.37
#2015-04-30|1433.22
#2015-05-01|1420.05
#2015-05-04|1419.58
#2015-05-05|1421.35
#2015-05-06|1428.85
#2015-05-07|1414.18
#2015-05-08|1414.87
#2015-05-11|1418.98
#2015-05-12|1433.06
#2015-05-13|1448.15
#2015-05-14|1448.50
#2015-05-15|1447.95
#2015-05-18|1448.61
#2015-05-19|1443.97
#2015-05-20|1448.19
#2015-05-21|1440.00
#2015-05-22|1442.64
#2015-05-25|1445.29
#2015-05-26|1427.82
#2015-05-27|1423.89
#2015-05-28|1418.30
#2015-05-29|1424.09
#2015-06-01|1432.95
#2015-06-02|1433.09
#2015-06-03|1432.76
#2015-06-04|1438.07
#2015-06-05|1421.12
#2015-06-08|1424.88
#2015-06-09|1415.82
#2015-06-10|1431.34
#2015-06-11|1441.69
#2015-06-12|1442.92
#2015-06-15|1434.71
#2015-06-16|1431.25
#2015-06-17|1421.58
#2015-06-18|1422.27
#2015-06-19|1436.95
#2015-06-22|1446.79
#2015-06-23|1449.69
#2015-06-24|1448.88
#2015-06-25|1455.12
#2015-06-26|1448.43
#2015-06-29|1430.25
#2015-06-30|1441.17
#2015-07-01|1455.90
#2015-07-02|1475.85
#2015-07-03|1476.72
#2015-07-06|1448.37
#2015-07-07|1454.84
#2015-07-08|1428.93
#2015-07-09|1424.15
#2015-07-10|1411.42
#2015-07-13|1424.73
#2015-07-14|1441.82
#2015-07-15|1442.63
#2015-07-16|1446.71
#2015-07-17|1445.91
#2015-07-20|1442.54
#2015-07-21|1452.56
#2015-07-22|1444.25
#2015-07-23|1445.75
#2015-07-24|1445.32
#2015-07-27|1432.85
#2015-07-28|1433.68
#2015-07-29|1438.07
#2015-07-30|1437.60
#2015-07-31|1453.94
#2015-08-03|1452.31
#2015-08-04|1455.89
#2015-08-05|1478.47
#2015-08-06|1486.62
#2015-08-07|1515.85
#2015-08-10|1533.76
#2015-08-11|1530.96
#2015-08-12|1542.90
#2015-08-13|1550.20
#2015-08-14|1551.12
#2015-08-17|1567.45
#2015-08-18|1567.68
#2015-08-19|1547.46
#2015-08-20|1538.88
#2015-08-21|1516.09
#2015-08-24|1476.18
#2015-08-25|1416.25
#2015-08-26|1462.93
#2015-08-27|1473.81
#2015-08-28|1511.05
#2015-08-31|1511.51
#2015-09-01|1485.47
#2015-09-02|1462.69
#2015-09-03|1465.23
#2015-09-04|1457.77
#2015-09-07|1439.37
#2015-09-08|1392.12
#2015-09-09|1443.09
#2015-09-10|1458.41
#2015-09-11|1462.20
#2015-09-14|1467.59
#2015-09-15|1443.52
#2015-09-16|1438.56
#2015-09-17|1457.02
#2015-09-18|1443.39
#2015-09-21|1436.56
#2015-09-22|1442.43
#2015-09-23|1436.92
#2015-09-24|1411.21
#2015-09-25|1429.92
#2015-09-28|1450.24
#2015-09-29|1401.25
#2015-09-30|1432.93
#2015-10-01|1438.22
#2015-10-02|1446.59
#2015-10-05|1437.44
#2015-10-06|1441.36
#2015-10-07|1451.75
#2015-10-08|1448.36
#2015-10-09|1503.54
#2015-10-12|1508.55
#2015-10-13|1520.53
#2015-10-14|1495.33
#2015-10-15|1532.96
#2015-10-16|1513.10
#2015-10-19|1518.39
#2015-10-20|1493.57
#2015-10-21|1522.28
#2015-10-22|1497.10
#2015-10-23|1500.58
#2015-10-26|1505.94
#2015-10-27|1496.44
#2015-10-28|1491.28
#2015-10-29|1482.93
#2015-10-30|1493.57
#2015-11-02|1462.79
#2015-11-03|1456.75
#2015-11-04|1427.06
#2015-11-05|1448.19
#2015-11-06|1448.00
#2015-11-09|1476.90
#2015-11-10|1479.16
#2015-11-11|1495.93
#2015-11-12|1498.77
#2015-11-13|1503.82
#2015-11-16|1486.82
#2015-11-17|1496.37
#2015-11-18|1485.16
#2015-11-19|1499.76
#2015-11-20|1505.42
#2015-11-23|1503.34
#2015-11-24|1524.58
#2015-11-25|1504.60
#2015-11-26|1520.28
#2015-11-27|1503.53
#2015-11-30|1483.87
#2015-12-01|1509.34
#2015-12-02|1513.07
#2015-12-03|1516.00
#2015-12-04|1488.66
#2015-12-07|1492.01
#2015-12-08|1479.28
#2015-12-09|1475.64
#2015-12-10|1471.47
#2015-12-11|1494.34
#2015-12-14|1489.40
#2015-12-15|1454.00
#2015-12-16|1487.24
#2015-12-17|1502.87
#2015-12-18|1490.21
#2015-12-21|1485.18
#2015-12-22|1494.55
#2015-12-23|1493.38
#2015-12-24|1480.42
#2015-12-25|1470.50
#2015-12-28|1481.01
#2015-12-29|1499.68
#2015-12-30|1496.11
#2015-12-31|1499.53
#2016-01-01|1499.53
#2016-01-04|1473.51
#2016-01-05|1479.42
#2016-01-06|1478.19
#2016-01-07|1459.82
#2016-01-08|1447.38
#2016-01-11|1451.95
#2016-01-12|1394.30
#2016-01-13|1439.45
#2016-01-14|1412.59
#2016-01-15|1419.86
#2016-01-18|1391.33
#2016-01-19|1387.08
#2016-01-20|1343.94
#2016-01-21|1299.86
#2016-01-22|1352.60
#2016-01-25|1364.78
#2016-01-26|1346.49
#2016-01-27|1380.29
#2016-01-28|1383.02
#2016-01-29|1407.93
#2016-02-01|1456.20
#2016-02-02|1447.53
#2016-02-03|1431.17
#2016-02-04|1427.84
#2016-02-05|1408.48
#2016-02-08|1442.65
#2016-02-09|1394.28
#2016-02-10|1353.04
#2016-02-11|1385.09
#2016-02-12|1293.68
#2016-02-15|1376.31
#2016-02-16|1358.44
#2016-02-17|1334.15
#2016-02-18|1356.65
#2016-02-19|1343.22
#2016-02-22|1347.81
#2016-02-23|1342.42
#2016-02-24|1356.59
#2016-02-25|1383.69
#2016-02-26|1364.31
#2016-02-29|1355.37
#2016-03-01|1363.47
#2016-03-02|1393.50
#2016-03-03|1390.95
#2016-03-04|1413.85
#2016-03-07|1417.10
#2016-03-08|1415.41
#2016-03-09|1395.65
#2016-03-10|1407.35
#2016-03-11|1425.83
#2016-03-14|1454.78
#2016-03-15|1462.27
#2016-03-16|1446.34
#2016-03-17|1481.89
#2016-03-18|1476.62
#2016-03-21|1473.71
#2016-03-22|1503.02
#2016-03-23|1494.45
#2016-03-24|1493.92
#2016-03-25|1466.35
#2016-03-28|1470.10
#2016-03-29|1468.54
#2016-03-30|1466.15
#2016-03-31|1456.63
#2016-04-01|1415.20
#2016-04-04|1428.49
#2016-04-05|1394.37
#2016-04-06|1402.53
#2016-04-07|1449.70
#2016-04-08|1459.75
#2016-04-11|1467.59
#2016-04-12|1463.79
#2016-04-13|1477.83
#2016-04-14|1518.39
#2016-04-15|1528.61
#2016-04-18|1543.36
#2016-04-19|1552.01
#2016-04-20|1550.58
#2016-04-21|1568.08
#2016-04-22|1545.00
#2016-04-25|1530.92
#2016-04-26|1516.14
#2016-04-27|1523.02
#2016-04-28|1519.15
#2016-04-29|1541.37
#2016-05-02|1502.35
#2016-05-03|1506.94
#2016-05-04|1497.08
#2016-05-05|1490.38
#2016-05-06|1488.72
#2016-05-09|1480.73
#2016-05-10|1519.78
#2016-05-11|1527.32
#2016-05-12|1527.99
#2016-05-13|1506.89
#2016-05-16|1512.39
#2016-05-17|1533.79
#2016-05-18|1529.70
#2016-05-19|1523.43
#2016-05-20|1521.49
#2016-05-23|1528.45
#2016-05-24|1517.74
#2016-05-25|1520.26
#2016-05-26|1544.96
#2016-05-27|1553.51
#2016-05-30|1548.84
#2016-05-31|1552.92
#2016-06-01|1548.83
#2016-06-02|1528.36
#2016-06-03|1563.88
#2016-06-06|1540.53
#2016-06-07|1540.44
#2016-06-08|1553.28
#2016-06-09|1546.94
#2016-06-10|1536.73
#2016-06-13|1492.21
#2016-06-14|1489.62
#2016-06-15|1482.33
#2016-06-16|1470.92
#2016-06-17|1480.29
#2016-06-20|1518.11
#2016-06-21|1527.32
#2016-06-22|1509.77
#2016-06-23|1498.32
#2016-06-24|1449.75
#2016-06-27|1509.32
#2016-06-28|1506.68
#2016-06-29|1532.79
#2016-06-30|1535.87
#2016-07-01|1542.88
#2016-07-04|1544.53
#2016-07-05|1564.72
#2016-07-06|1551.91
#2016-07-07|1538.64
#2016-07-08|1520.52
#2016-07-11|1569.25
#2016-07-12|1564.53
#2016-07-13|1580.69
#2016-07-14|1580.77
#2016-07-15|1571.21
#2016-07-18|1570.32
#2016-07-19|1582.25
#2016-07-20|1594.75
#2016-07-21|1617.68
#2016-07-22|1606.56
#2016-07-25|1611.02
#2016-07-26|1626.38
#2016-07-27|1645.69
#2016-07-28|1646.16
#2016-07-29|1695.19
#2016-08-01|1662.83
#2016-08-02|1666.96
#2016-08-03|1626.42
#2016-08-04|1615.42
#2016-08-05|1577.21
#2016-08-08|1582.44
#2016-08-09|1597.97
#2016-08-10|1631.85
#2016-08-11|1630.89
#2016-08-12|1642.63
#2016-08-15|1628.50
#2016-08-16|1608.93
#2016-08-17|1604.31
#2016-08-18|1599.69
#2016-08-19|1589.97
#2016-08-22|1608.36
#2016-08-23|1612.38
#2016-08-24|1621.43
#2016-08-25|1610.88
#2016-08-26|1599.51
#2016-08-29|1594.21
#2016-08-30|1577.95
#2016-08-31|1580.01
#2016-09-01|1583.19
#2016-09-02|1565.50
#2016-09-05|1575.26
#2016-09-06|1618.98
#2016-09-07|1638.01
#2016-09-08|1628.78
#2016-09-09|1606.36
#2016-09-12|1603.48
#2016-09-13|1599.79
#2016-09-14|1588.46
#2016-09-15|1581.68
#2016-09-16|1580.56
#2016-09-19|1588.02
#2016-09-20|1592.06
#2016-09-21|1640.70
#2016-09-22|1639.24
#2016-09-23|1643.73
#2016-09-26|1639.28
#2016-09-27|1661.84
#2016-09-28|1643.54
#2016-09-29|1636.06
#2016-09-30|1618.03
#2016-10-03|1619.64
#2016-10-04|1607.06
#2016-10-05|1592.06
#2016-10-06|1589.77
#2016-10-07|1592.95
#2016-10-10|1586.11
#2016-10-11|1603.23
#2016-10-12|1588.28
#2016-10-13|1599.21
#2016-10-14|1591.74
#2016-10-17|1596.79
#2016-10-18|1612.20
#2016-10-19|1631.53
#2016-10-20|1634.68
#2016-10-21|1622.12
#2016-10-24|1631.02
#2016-10-25|1636.09
#2016-10-26|1658.71
#2016-10-27|1653.38
#2016-10-28|1653.78
#2016-10-31|1660.14
#2016-11-01|1668.90
#2016-11-02|1657.24
#2016-11-03|1658.36
#2016-11-04|1646.98
#2016-11-07|1647.35
#2016-11-08|1645.32
#2016-11-09|1574.46
#2016-11-10|1625.00
#2016-11-11|1623.52
#2016-11-14|1601.63
#2016-11-15|1595.24
#2016-11-16|1603.83
#2016-11-17|1609.62
#2016-11-18|1610.18
#2016-11-21|1622.98
#2016-11-22|1630.52
#2016-11-23|1607.06
#2016-11-24|1605.79
#2016-11-25|1604.88
#2016-11-28|1631.20
#2016-11-29|1622.88
#2016-11-30|1625.72
#2016-12-01|1625.16
#2016-12-02|1624.95
#2016-12-05|1602.61
#2016-12-06|1628.47
#2016-12-07|1646.95
#2016-12-08|1656.97
#2016-12-09|1645.52
#2016-12-12|1645.95
#2016-12-13|1660.24
#2016-12-14|1660.38
#2016-12-15|1607.93
#2016-12-16|1629.13
#2016-12-19|1641.76
#2016-12-20|1633.04
#2016-12-21|1627.70
#2016-12-22|1634.72
#2016-12-23|1638.55
#2016-12-26|1629.00
#2016-12-27|1615.78
#2016-12-28|1626.80
#2016-12-29|1627.48
#2016-12-30|1624.63
#2017-01-02|1624.63
#2017-01-03|1605.49
#2017-01-04|1657.14
#2017-01-05|1675.75
#2017-01-06|1663.79
#2017-01-09|1664.00
#2017-01-10|1673.49
#2017-01-11|1663.32
#2017-01-12|1686.08
#2017-01-13|1680.10
#2017-01-16|1681.82
#2017-01-17|1667.23
#2017-01-18|1663.73
#2017-01-19|1646.76
#2017-01-20|1653.99
#2017-01-23|1671.65
#2017-01-24|1662.34
#2017-01-25|1669.64
#2017-01-26|1675.11
#2017-01-27|1671.31
#2017-01-30|1683.13
#2017-01-31|1677.86
#2017-02-01|1672.41
#2017-02-02|1661.58
#2017-02-03|1663.90
#2017-02-06|1676.69
#2017-02-07|1677.80
#2017-02-08|1683.42
#2017-02-09|1651.98
#2017-02-10|1666.95
#2017-02-13|1674.23
#2017-02-14|1655.56
#2017-02-15|1670.58
#2017-02-16|1687.66
#2017-02-17|1687.57
#2017-02-20|1685.62
#2017-02-21|1684.63
#2017-02-22|1687.11
#2017-02-23|1700.07
#2017-02-24|1691.32
#2017-02-27|1684.18
#2017-02-28|1693.91
#2017-03-01|1679.17
#2017-03-02|1688.49
#2017-03-03|1673.32
#2017-03-06|1679.74
#2017-03-07|1680.93
#2017-03-08|1678.38
#2017-03-09|1685.71
#2017-03-10|1696.15
#2017-03-13|1705.22
#2017-03-14|1709.77
#2017-03-15|1703.91
#2017-03-16|1736.85
#2017-03-17|1731.27
#2017-03-20|1732.58
#2017-03-21|1742.06
#2017-03-22|1726.95
#2017-03-23|1723.36
#2017-03-24|1744.13
#2017-03-27|1734.80
#2017-03-28|1759.39
#2017-03-29|1734.05
#2017-03-30|1698.39
#2017-03-31|1687.18
#2017-04-03|1711.60
#2017-04-04|1700.80
#2017-04-05|1691.15
#2017-04-06|1662.98
#2017-04-07|1677.27
#2017-04-10|1683.99
#2017-04-11|1701.21
#2017-04-12|1695.67
#2017-04-13|1691.41
#2017-04-14|1670.32
#2017-04-17|1691.06
#2017-04-18|1705.72
#2017-04-19|1693.81
#2017-04-20|1696.10
#2017-04-21|1720.75
#2017-04-24|1732.19
#2017-04-25|1727.34
#2017-04-26|1735.39
#2017-04-27|1738.14
#2017-04-28|1749.57
#2017-05-01|1751.30
#2017-05-02|1757.06
#2017-05-03|1753.86
#2017-05-04|1747.94
#2017-05-05|1749.18
#2017-05-08|1789.78
#2017-05-09|1773.44
#2017-05-10|1764.30
#2017-05-11|1765.43
#2017-05-12|1776.62
#2017-05-15|1788.55
#2017-05-16|1806.37
#2017-05-17|1829.27
#2017-05-18|1820.20
#2017-05-19|1814.25
#2017-05-22|1833.15
#2017-05-23|1831.72
#2017-05-24|1820.21
#2017-05-25|1830.82
#2017-05-26|1827.71
#2017-05-29|1826.00
#2017-05-30|1842.32
#2017-05-31|1843.61
#2017-06-01|1852.47
#2017-06-02|1884.21
#2017-06-05|1890.15
#2017-06-06|1891.09
#2017-06-07|1876.95
#2017-06-08|1860.60
#2017-06-09|1850.15
#2017-06-12|1887.33
#2017-06-13|1901.13
#2017-06-14|1925.18
#2017-06-15|1906.37
#2017-06-16|1904.40
#2017-06-19|1914.06
#2017-06-20|1927.25
#2017-06-21|1934.40
#2017-06-22|1940.12
#2017-06-23|1943.73
#2017-06-26|1933.24
#2017-06-27|1916.27
#2017-06-28|1909.50
#2017-06-29|1908.72
#2017-06-30|1898.86
#2017-07-03|1888.63
#2017-07-04|1878.49
#2017-07-05|1890.11
#2017-07-06|1913.05
#2017-07-07|1877.93
#2017-07-10|1885.50
#2017-07-11|1905.01
#2017-07-12|1912.09
#2017-07-13|1912.96
#2017-07-14|1936.87
#2017-07-17|1933.78
#2017-07-18|1946.40
#2017-07-19|1951.75
#2017-07-20|1966.33
#2017-07-21|1968.26
#2017-07-24|1965.89
#2017-07-25|1939.61
#2017-07-26|1931.45
#2017-07-27|1934.86
#2017-07-28|1945.78
#2017-07-31|1959.07
#2017-08-01|1986.61
#2017-08-02|1974.83
#2017-08-03|1988.81
#2017-08-04|1977.55
#2017-08-07|2014.09
#2017-08-08|1998.25
#2017-08-09|1980.42
#2017-08-10|1988.04
#2017-08-11|1992.05
#2017-08-14|1953.00
#2017-08-15|1948.41
#2017-08-16|1930.43
#2017-08-17|1943.12
#2017-08-18|1938.44
#2017-08-21|1965.04
#2017-08-22|1948.76
#2017-08-23|1959.33
#2017-08-24|1943.12
#2017-08-25|1941.44
#2017-08-28|1951.11
#2017-08-29|1972.55
#2017-08-30|1955.81
#2017-08-31|1967.12
#2017-09-01|1985.07
#2017-09-04|1969.42
#2017-09-05|1965.07
#2017-09-06|1977.78
#2017-09-07|2005.50
#2017-09-08|2013.67
#2017-09-11|2014.36
#2017-09-12|1987.29
#2017-09-13|1979.24
#2017-09-14|1968.22
#2017-09-15|1980.20
#2017-09-18|1970.88
#2017-09-19|1994.44
#2017-09-20|2003.69
#2017-09-21|1995.90
#2017-09-22|2005.05
#2017-09-25|2025.10
#2017-09-26|2021.14
#2017-09-27|2001.12
#2017-09-28|2023.40
#2017-09-29|2027.89
#2017-10-02|2025.20
#2017-10-03|2033.23
#2017-10-04|2033.61
#2017-10-05|2031.68
#2017-10-06|2028.09
#2017-10-09|2030.34
#2017-10-10|2079.82
#2017-10-11|2075.67
#2017-10-12|2074.00
#2017-10-13|2093.26
#2017-10-16|2108.79
#2017-10-17|2098.22
#2017-10-18|2081.29
#2017-10-19|2082.56
#2017-10-20|2067.07
#2017-10-23|2081.89
#2017-10-24|2098.04
#2017-10-25|2109.23
#2017-10-26|2114.31
#2017-10-27|2131.14
#2017-10-30|2148.82
#2017-10-31|2149.31
#2017-11-01|2175.27
#2017-11-02|2204.09
#2017-11-03|2196.18
#2017-11-06|2208.98
#2017-11-07|2222.15
#2017-11-08|2209.12
#2017-11-09|2216.25
#2017-11-10|2189.98
#2017-11-13|2163.06
#2017-11-14|2156.47
#2017-11-15|2117.11
#2017-11-16|2148.61
#2017-11-17|2165.29
#2017-11-20|2170.83
#2017-11-21|2177.25
#2017-11-22|2201.29
#2017-11-23|2208.71
#2017-11-24|2199.70
#2017-11-27|2193.41
#2017-11-28|2204.30
#2017-11-29|2214.80
#2017-11-30|2214.04
#2017-12-01|2200.62
#2017-12-04|2190.95
#2017-12-05|2210.32
#2017-12-06|2184.68
#2017-12-07|2218.53
#2017-12-08|2215.80
#2017-12-11|2208.02
#2017-12-12|2212.93
#2017-12-13|2214.53
#2017-12-14|2227.46
#2017-12-15|2215.56
#2017-12-18|2238.24
#2017-12-19|2186.22
#2017-12-20|2174.89
#2017-12-21|2188.11
#2017-12-22|2187.47
#2017-12-25|2196.55
#2017-12-26|2201.40
#2017-12-27|2214.63
#2017-12-28|2208.66
#2017-12-29|2218.33
#2018-01-01|2218.33
#2018-01-02|2228.32
#2018-01-03|2223.37
#2018-01-04|2270.71
#2018-01-05|2273.59
#2018-01-08|2278.62
#2018-01-09|2294.81
#2018-01-10|2298.33
#2018-01-11|2284.31
#2018-01-12|2266.17
#2018-01-15|2279.55
#2018-01-16|2285.77
#2018-01-17|2277.62
#2018-01-18|2262.11
#2018-01-19|2302.03
#2018-01-22|2293.61
#2018-01-23|2320.20
#2018-01-24|2334.54
#2018-01-25|2322.49
#2018-01-26|2306.72
#2018-01-29|2297.71
#2018-01-30|2267.44
#2018-01-31|2234.20
#2018-02-01|2258.24
#2018-02-02|2229.98
#2018-02-05|2176.08
#2018-02-06|2064.99
#2018-02-07|2059.70
#2018-02-08|2089.51
#2018-02-09|2051.50
#2018-02-12|2054.15
#2018-02-13|2058.58
#2018-02-14|2055.01
#2018-02-15|2080.06
#2018-02-16|2129.96
#2018-02-19|2161.77
#2018-02-20|2141.87
#2018-02-21|2146.46
#2018-02-22|2129.91
#2018-02-23|2161.62
#2018-02-26|2163.03
#2018-02-27|2163.39
#2018-02-28|2153.20
#2018-03-01|2091.35
#2018-03-02|2077.03
#2018-03-05|2066.80
#2018-03-06|2089.17
#2018-03-07|2080.18
#2018-03-08|2068.99
#2018-03-09|2077.34
#2018-03-12|2107.12
#2018-03-13|2112.09
#2018-03-14|2101.64
#2018-03-15|2097.93
#2018-03-16|2092.79
#2018-03-19|2077.90
#2018-03-20|2063.05
#2018-03-21|2064.70
#2018-03-22|2101.59
#2018-03-23|2021.97
#2018-03-26|2030.73
#2018-03-27|2082.26
#2018-03-28|2035.99
#2018-03-29|2060.47
#2018-03-30|2079.40
#2018-04-02|2064.21
#2018-04-03|2055.28
#2018-04-04|2066.79
#2018-04-05|2079.01
#2018-04-06|2078.83
#2018-04-09|2089.89
#2018-04-10|2109.24
#2018-04-11|2110.47
#2018-04-12|2081.76
#2018-04-13|2098.49
#2018-04-16|2108.09
#2018-04-17|2106.08
#2018-04-18|2151.76
#2018-04-19|2163.98
#2018-04-20|2151.69
#2018-04-23|2122.10
#2018-04-24|2135.05
#2018-04-25|2129.67
#2018-04-26|2143.42
#2018-04-27|2176.49
#2018-04-30|2169.72
#2018-05-01|2134.35
#2018-05-02|2133.27
#2018-05-03|2151.46
#2018-05-04|2150.08
#2018-05-07|2151.77
#2018-05-08|2154.52
#2018-05-09|2144.98
#2018-05-10|2169.20
#2018-05-11|2201.84
#2018-05-14|2195.87
#2018-05-15|2175.66
#2018-05-16|2150.41
#2018-05-17|2147.31
#2018-05-18|2141.51
#2018-05-21|2136.61
#2018-05-22|2130.38
#2018-05-23|2131.55
#2018-05-24|2126.36
#2018-05-25|2118.44
#2018-05-28|2121.58
#2018-05-29|2121.69
#2018-05-30|2083.52
#2018-05-31|2096.33
#2018-06-01|2096.03
#2018-06-04|2131.31
#2018-06-05|2123.56
#2018-06-06|2123.09
#2018-06-07|2138.43
#2018-06-08|2140.63
#2018-06-11|2143.13
#2018-06-12|2144.81
#2018-06-13|2147.93
#2018-06-14|2123.81
#2018-06-15|2112.45
#2018-06-18|2108.83
#2018-06-19|2089.56
#2018-06-20|2085.88
#2018-06-21|2094.31
#2018-06-22|2093.20
#2018-06-25|2077.61
#2018-06-26|2090.38
#2018-06-27|2082.87
#2018-06-28|2081.59
#2018-06-29|2064.99
#2018-07-02|2012.65
#2018-07-03|2001.47
#2018-07-04|2015.63
#2018-07-05|1987.11
#2018-07-06|2001.14
#2018-07-09|2040.54
#2018-07-10|2046.00
#2018-07-11|2029.62
#2018-07-12|2006.11
#2018-07-13|2017.99
#2018-07-16|2018.17
#2018-07-17|2025.07
#2018-07-18|2025.21
#2018-07-19|2025.54
#2018-07-20|2036.41
#2018-07-23|2028.73
#2018-07-24|2063.71
#2018-07-25|2078.57
#2018-07-26|2109.90
#2018-07-27|2108.43
#2018-07-30|2103.99
#2018-07-31|2067.88
#2018-08-01|2038.86
#2018-08-02|2024.16
#2018-08-03|2016.69
#2018-08-06|1963.39
#2018-08-07|1989.44
#2018-08-08|1986.43
#2018-08-09|1979.52
#2018-08-10|1967.94
#2018-08-13|1924.70
#2018-08-14|1965.43
#2018-08-15|1952.16
#2018-08-16|1936.95
#2018-08-17|1952.97
#2018-08-20|1948.20
#2018-08-21|1939.05
#2018-08-22|1958.85
#2018-08-23|1951.81
#2018-08-24|1961.14
#2018-08-27|1981.32
#2018-08-28|1980.07
#2018-08-29|1973.32
#2018-08-30|1985.34
#2018-08-31|1995.01
#2018-09-03|1958.10
#2018-09-04|1954.31
#2018-09-05|1956.45
#2018-09-06|1972.45
#2018-09-07|1954.38
#2018-09-10|1964.25
#2018-09-11|1965.43
#2018-09-12|1962.64
#2018-09-13|1991.02
#2018-09-14|2010.33
#2018-09-17|2013.02
#2018-09-18|2038.02
#2018-09-19|2073.24
#2018-09-20|2064.84
#2018-09-21|2072.90
#2018-09-24|2072.90
#2018-09-25|2099.99
#2018-09-26|2095.64
#2018-09-27|2051.99
#2018-09-28|2055.56
#2018-10-01|2051.98
#2018-10-02|2056.71
#2018-10-03|2020.74
#2018-10-04|2040.26
#2018-10-05|2029.61
#2018-10-08|2040.91
#2018-10-09|2012.95
#2018-10-10|2024.48
#2018-10-11|1956.47
#2018-10-12|1975.13
#2018-10-15|1934.62
#2018-10-16|1942.63
#2018-10-17|1978.05
#2018-10-18|1960.43
#2018-10-19|1949.47
#2018-10-22|1940.04
#2018-10-23|1870.42
#2018-10-24|1879.62
#2018-10-25|1804.82
#2018-10-26|1807.27
#2018-10-29|1791.01
#2018-10-30|1812.41
#2018-10-31|1836.68
#2018-11-01|1839.72
#2018-11-02|1856.76
#2018-11-05|1845.81
#2018-11-06|1848.33
#2018-11-07|1813.46
#2018-11-08|1842.10
#2018-11-09|1836.45
#2018-11-12|1850.82
#2018-11-13|1797.68
#2018-11-14|1801.54
#2018-11-15|1810.58
#2018-11-16|1797.98
#2018-11-19|1803.78
#2018-11-20|1797.51
#2018-11-21|1784.12
#2018-11-22|1803.47
#2018-11-23|1806.67
#2018-11-26|1823.49
#2018-11-27|1824.89
#2018-11-28|1828.46
#2018-11-29|1864.52
#2018-11-30|1865.28
#2018-12-03|1877.46
#2018-12-04|1824.79
#2018-12-05|1820.81
#2018-12-06|1809.96
#2018-12-07|1800.26
#2018-12-10|1767.81
#2018-12-11|1735.01
#2018-12-12|1779.24
#2018-12-13|1806.64
#2018-12-14|1775.35
#2018-12-17|1786.35
#2018-12-18|1758.93
#2018-12-19|1771.78
#2018-12-20|1734.96
#2018-12-21|1714.90
#2018-12-24|1724.60
#2018-12-25|1633.52
#2018-12-26|1657.09
#2018-12-27|1744.13
#2018-12-28|1744.62
#2018-12-31|1755.83
#2019-01-01|1755.83
#2019-01-02|1762.58
#2019-01-03|1790.93
#2019-01-04|1746.31
#2019-01-07|1791.58
#2019-01-08|1798.24
#2019-01-09|1820.48
#2019-01-10|1807.47
#2019-01-11|1809.64
#2019-01-14|1811.14
#2019-01-15|1832.08
#2019-01-16|1811.24
#2019-01-17|1810.83
#2019-01-18|1816.42
#2019-01-21|1819.43
#2019-01-22|1814.08
#2019-01-23|1798.56
#2019-01-24|1805.37
#2019-01-25|1814.10
#2019-01-28|1799.41
#2019-01-29|1808.91
#2019-01-30|1794.66
#2019-01-31|1833.10
#2019-02-01|1814.21
#2019-02-04|1836.67
#2019-02-05|1840.03
#2019-02-06|1846.76
#2019-02-07|1822.25
#2019-02-08|1787.74
#2019-02-11|1776.89
#2019-02-12|1804.78
#2019-02-13|1815.16
#2019-02-14|1836.34
#2019-02-15|1820.05
#2019-02-18|1845.36
#2019-02-19|1850.26
#2019-02-20|1857.71
#2019-02-21|1850.38
#2019-02-22|1842.91
#2019-02-25|1855.67
#2019-02-26|1854.46
#2019-02-27|1867.07
#2019-02-28|1859.97
#2019-03-01|1862.92
#2019-03-04|1879.02
#2019-03-05|1873.18
#2019-03-06|1867.89
#2019-03-07|1872.10
#2019-03-08|1840.62
#2019-03-11|1847.06
#2019-03-12|1864.47
#2019-03-13|1844.23
#2019-03-14|1835.63
#2019-03-15|1840.80
#2019-03-18|1859.14
#2019-03-19|1863.47
#2019-03-20|1865.05
#2019-03-21|1874.73
#2019-03-22|1906.72
#2019-03-25|1845.50
#2019-03-26|1906.85
#2019-03-27|1898.30
#2019-03-28|1859.68
#2019-03-29|1882.60
#2019-04-01|1899.47
#2019-04-02|1893.40
#2019-04-03|1891.21
#2019-04-04|1887.96
#2019-04-05|1890.92
#2019-04-08|1894.13
#2019-04-09|1882.95
#2019-04-10|1864.82
#2019-04-11|1861.29
#2019-04-12|1853.93
#2019-04-15|1883.13
#2019-04-16|1881.73
#2019-04-17|1872.39
#2019-04-18|1850.50
#2019-04-19|1852.50
#2019-04-22|1853.56
#2019-04-23|1869.26
#2019-04-24|1857.19
#2019-04-25|1877.46
#2019-04-26|1887.94
#2019-04-29|1883.55
#2019-04-30|1891.00
#2019-05-01|1894.40
#2019-05-02|1888.28
#2019-05-03|1893.21
#2019-05-06|1899.44
#2019-05-07|1873.53
#2019-05-08|1832.06
#2019-05-09|1805.25
#2019-05-10|1833.07
#2019-05-13|1836.48
#2019-05-14|1809.86
#2019-05-15|1800.87
#2019-05-16|1805.47
#2019-05-17|1815.80
#2019-05-20|1828.47
#2019-05-21|1797.09
#2019-05-22|1806.92
#2019-05-23|1790.98
#2019-05-24|1799.56
#2019-05-27|1793.83
#2019-05-28|1792.47
#2019-05-29|1784.88
#2019-05-30|1782.00
#2019-05-31|1767.18
#2019-06-03|1756.22
#2019-06-04|1770.46
#2019-06-05|1818.23
#2019-06-06|1807.38
#2019-06-07|1826.54
#2019-06-10|1842.57
#2019-06-11|1851.77
#2019-06-12|1841.17
#2019-06-13|1823.24
#2019-06-14|1834.18
#2019-06-17|1818.56
#2019-06-18|1797.15
#2019-06-19|1833.71
#2019-06-20|1859.24
#2019-06-21|1830.73
#2019-06-24|1837.64
#2019-06-25|1840.10
#2019-06-26|1821.79
#2019-06-27|1863.33
#2019-06-28|1848.47
#2019-07-01|1885.29
#2019-07-02|1902.63
#2019-07-03|1909.74
#2019-07-04|1923.50
#2019-07-05|1909.06
#2019-07-08|1877.40
#2019-07-09|1860.40
#2019-07-10|1849.78
#2019-07-11|1858.50
#2019-07-12|1864.43
#2019-07-15|1865.12
#2019-07-16|1847.52
#2019-07-17|1856.00
#2019-07-18|1810.29
#2019-07-19|1848.44
#2019-07-22|1835.23
#2019-07-23|1838.63
#2019-07-24|1828.47
#2019-07-25|1839.68
#2019-07-26|1823.60
#2019-07-29|1802.92
#2019-07-30|1813.05
#2019-07-31|1807.79
#2019-08-01|1812.56
#2019-08-02|1794.84
#2019-08-05|1763.61
#2019-08-06|1751.16
#2019-08-07|1745.67
#2019-08-08|1761.34
#2019-08-09|1771.81
#2019-08-12|1777.70
#2019-08-13|1725.88
#2019-08-14|1754.35
#2019-08-15|1728.28
#2019-08-16|1729.32
#2019-08-19|1741.41
#2019-08-20|1765.81
#2019-08-21|1755.08
#2019-08-22|1751.93
#2019-08-23|1769.70
#2019-08-26|1741.20
#2019-08-27|1756.03
#2019-08-28|1752.34
#2019-08-29|1747.82
#2019-08-30|1771.26
#2019-09-02|1760.30
#2019-09-03|1772.69
#2019-09-04|1757.45
#2019-09-05|1774.69
#2019-09-06|1799.96
#2019-09-09|1807.66
#2019-09-10|1812.07
#2019-09-11|1831.59
#2019-09-12|1856.13
#2019-09-13|1870.57
#2019-09-16|1871.43
#2019-09-17|1877.56
#2019-09-18|1864.15
#2019-09-19|1890.66
#2019-09-20|1885.13
#2019-09-23|1894.44
#2019-09-24|1900.30
#2019-09-25|1886.38
#2019-09-26|1905.27
#2019-09-27|1878.60
#2019-09-30|1864.33
#2019-10-01|1879.19
#2019-10-02|1882.14
#2019-10-03|1856.51
#2019-10-04|1854.86
#2019-10-07|1854.51
#2019-10-08|1869.36
#2019-10-09|1859.57
#2019-10-10|1852.49
#2019-10-11|1859.17
#2019-10-14|1862.09
#2019-10-15|1896.69
#2019-10-16|1917.10
#2019-10-17|1914.50
#2019-10-18|1918.30
#2019-10-21|1935.46
#2019-10-22|1935.28
#2019-10-23|1953.34
#2019-10-24|1967.40
#2019-10-25|1973.94
#2019-10-28|1964.04
#2019-10-29|1984.39
#2019-10-30|1977.00
#2019-10-31|1999.10
#2019-11-01|1986.87
#2019-11-04|1980.18
#2019-11-05|2018.55
#2019-11-06|2029.53
#2019-11-07|2015.62
#2019-11-08|2014.45
#2019-11-11|2012.27
#2019-11-12|2041.72
#2019-11-13|2036.96
#2019-11-14|2015.25
#2019-11-15|2021.33
#2019-11-18|2024.40
#2019-11-19|2023.70
#2019-11-20|2006.42
#2019-11-21|2015.30
#2019-11-22|2022.02
#2019-11-25|2026.78
#2019-11-26|2006.32
#2019-11-27|2024.41
#2019-11-28|2012.75
#2019-11-29|1999.62
#2019-12-02|2026.58
#2019-12-03|2023.79
#2019-12-04|2018.72
#2019-12-05|2054.99
#2019-12-06|2073.89
#2019-12-09|2087.57
#2019-12-10|2077.99
#2019-12-11|2068.92
#2019-12-12|2062.79
#2019-12-13|2095.97
#2019-12-16|2068.03
#2019-12-17|2076.67
#2019-12-18|2063.62
#2019-12-19|2056.78
#2019-12-20|2051.13
#2019-12-23|2047.52
#2019-12-24|2051.89
#2019-12-25|2044.21
#2019-12-26|2056.65
#2019-12-27|2058.45
#2019-12-30|2045.02
#2019-12-31|2050.86
#2020-01-01|2050.86
#2020-01-02|2058.43
#2020-01-03|2063.20
#2020-01-06|2025.25
#2020-01-07|2062.37
#2020-01-08|2019.05
#2020-01-09|2030.44
#2020-01-10|2032.82
#2020-01-13|2025.98
#2020-01-14|2023.29
#2020-01-15|2009.13
#2020-01-16|2012.43
#2020-01-17|2026.03
#2020-01-20|2057.66
#2020-01-21|2072.97
#2020-01-22|2093.76
#2020-01-23|2080.35
#2020-01-24|2077.15
#2020-01-27|2046.98
#2020-01-28|2022.41
#2020-01-29|2033.72
#2020-01-30|2015.55
#2020-01-31|2038.61
#2020-02-03|2022.87
#2020-02-04|2025.73
#2020-02-05|2033.36
#2020-02-06|2079.87
#2020-02-07|2074.13
#2020-02-10|2058.28
#2020-02-11|2054.81
#2020-02-12|2018.89
#2020-02-13|2003.31
#2020-02-14|1986.31
#2020-02-17|1963.47
#2020-02-18|1953.68
#2020-02-19|1944.38
#2020-02-20|1915.61
#2020-02-21|1913.19
#2020-02-24|1931.17
#2020-02-25|1878.69
#2020-02-26|1872.75
#2020-02-27|1840.31
#2020-02-28|1820.44
#2020-03-02|1827.11
#2020-03-03|1795.61
#2020-03-04|1798.82
#2020-03-05|1811.63
#2020-03-06|1775.31
#2020-03-09|1726.63
#2020-03-10|1724.03
#2020-03-11|1683.79
#2020-03-12|1608.53
#2020-03-13|1504.37
#2020-03-16|1492.48
#2020-03-17|1504.89
#2020-03-18|1496.05
#2020-03-19|1503.70
#2020-03-20|1486.41
#2020-03-23|1466.05
#2020-03-24|1520.56
#2020-03-25|1638.39
#2020-03-26|1632.72
#2020-03-27|1731.98
#2020-03-30|1676.70
#2020-03-31|1654.88
#2020-04-01|1594.65
#2020-04-02|1548.40
#2020-04-03|1542.89
#2020-04-06|1583.32
#2020-04-07|1636.38
#2020-04-08|1661.62
#2020-04-09|1666.72
#2020-04-10|1691.38
#2020-04-13|1662.86
#2020-04-14|1674.81
#2020-04-15|1652.53
#2020-04-16|1630.55
#2020-04-17|1649.36
#2020-04-20|1619.46
#2020-04-21|1604.91
#2020-04-22|1608.51
#2020-04-23|1643.69
#2020-04-24|1635.48
#2020-04-27|1673.60
#2020-04-28|1689.99
#2020-04-29|1695.61
#2020-04-30|1727.58
#2020-05-01|1683.32
#2020-05-04|1683.00
#2020-05-05|1688.06
#2020-05-06|1696.89
#2020-05-07|1711.33
#2020-05-08|1760.29
#2020-05-11|1757.10
#2020-05-12|1748.08
#2020-05-13|1752.63
#2020-05-14|1724.33
#2020-05-15|1739.44
#2020-05-18|1753.28
#2020-05-19|1778.45
#2020-05-20|1805.50
#2020-05-21|1799.60
#2020-05-22|1785.04
#2020-05-25|1802.92
#2020-05-26|1844.86
#2020-05-27|1878.29
#2020-05-28|1902.00
#2020-05-29|1880.95
#2020-06-01|1897.37
#2020-06-02|1904.51
#2020-06-03|1920.74
#2020-06-04|1921.57
#2020-06-05|1926.56
#2020-06-08|1958.52
#2020-06-09|1989.60
#2020-06-10|1971.13
#2020-06-11|1943.33
#2020-06-12|1910.83
#2020-06-15|1854.01
#2020-06-16|1942.96
#2020-06-17|1925.01
#2020-06-18|1939.10
#2020-06-19|1941.38
#2020-06-22|1935.52
#2020-06-23|1958.39
#2020-06-24|1934.68
#2020-06-25|1901.16
#2020-06-26|1935.42
#2020-06-29|1901.58
#2020-06-30|1926.79
#2020-07-01|1912.69
#2020-07-02|1913.23
#2020-07-03|1924.65
#2020-07-06|1962.87
#2020-07-07|1951.00
#2020-07-08|1947.38
#2020-07-09|1948.98
#2020-07-10|1933.73
#2020-07-13|1975.36
#2020-07-14|1969.71
#2020-07-15|2010.91
#2020-07-16|2004.21
#2020-07-17|1997.22
#2020-07-20|2020.23
#2020-07-21|2007.32
#2020-07-22|1996.87
#2020-07-23|2000.51
#2020-07-24|2022.05
#2020-07-27|2037.49
#2020-07-28|2021.54
#2020-07-29|1999.33
#2020-07-30|1985.11
#2020-07-31|1909.82
#2020-08-03|1927.49
#2020-08-04|1960.87
#2020-08-05|1958.16
#2020-08-06|1968.78
#2020-08-07|1953.36
#2020-08-10|1955.39
#2020-08-11|1992.53
#2020-08-12|2005.68
#2020-08-13|2034.83
#2020-08-14|2041.47
#2020-08-17|2028.13
#2020-08-18|2044.69
#2020-08-19|2029.47
#2020-08-20|2009.00
#2020-08-21|2020.96
#2020-08-24|2039.21
#2020-08-25|2057.65
#2020-08-26|2060.97
#2020-08-27|2051.31
#2020-08-28|2054.96
#2020-08-31|2066.04
#2020-09-01|2062.54
#2020-09-02|2065.93
#2020-09-03|2066.57
#2020-09-04|2065.43
#2020-09-07|2051.74
#2020-09-08|2048.48
#2020-09-09|2045.70
#2020-09-10|2067.46
#2020-09-11|2073.67
#2020-09-14|2113.58
#2020-09-15|2108.46
#2020-09-16|2108.15
#2020-09-17|2108.82
#2020-09-18|2131.53
#2020-09-21|2126.64
#2020-09-22|2118.13
#2020-09-23|2106.05
#2020-09-24|2090.25
#2020-09-25|2099.84
#2020-09-28|2139.96
#2020-09-29|2132.75
#2020-09-30|2072.79
#2020-10-01|2070.63
#2020-10-02|2032.31
#2020-10-05|2068.93
#2020-10-06|2055.85
#2020-10-07|2042.94
#2020-10-08|2054.49
#2020-10-09|2067.25
#2020-10-12|2059.85
#2020-10-13|2050.49
#2020-10-14|2048.98
#2020-10-15|2037.81
#2020-10-16|2028.61
#2020-10-19|2039.77
#2020-10-20|2024.97
#2020-10-21|2068.19
#2020-10-22|2031.50
#2020-10-23|2045.87
#2020-10-26|2036.22
#2020-10-27|2031.77
#2020-10-28|2032.35
#2020-10-29|2016.39
#2020-10-30|2004.05
#2020-11-02|2048.46
#2020-11-03|2053.06
#2020-11-04|2082.16
#2020-11-05|2132.12
#2020-11-06|2189.56
#2020-11-09|2172.99
#2020-11-10|2195.37
#2020-11-11|2248.74
#2020-11-12|2260.60
#2020-11-13|2248.59
#2020-11-16|2274.52
#2020-11-17|2298.38
#2020-11-18|2291.24
#2020-11-19|2301.84
#2020-11-20|2274.72
#2020-11-23|2260.35
#2020-11-24|2307.97
#2020-11-25|2304.25
#2020-11-26|2301.91
#2020-11-27|2312.69
#2020-11-30|2267.69
#2020-12-01|2304.18
#2020-12-02|2297.57
#2020-12-03|2291.35
#2020-12-04|2276.80
#2020-12-07|2266.40
#2020-12-08|2260.66
#2020-12-09|2296.96
#2020-12-10|2254.84
#2020-12-11|2246.35
#2020-12-14|2259.84
#2020-12-15|2260.10
#2020-12-16|2265.53
#2020-12-17|2251.66
#2020-12-18|2222.83
#2020-12-21|2231.57
#2020-12-22|2197.30
#2020-12-23|2215.72
#2020-12-24|2230.25
#2020-12-25|2242.80
#2020-12-28|2254.61
#2020-12-29|2299.49
#2020-12-30|2283.91
#2020-12-31|2283.91
#2021-01-01|2283.91
#2021-01-04|2277.80
#2021-01-05|2265.36
#2021-01-06|2251.90
#2021-01-07|2278.54
#2021-01-08|2329.70
#2021-01-11|2318.53
#2021-01-12|2336.39
#2021-01-13|2336.70
#2021-01-14|2349.00
#2021-01-15|2310.96
#2021-01-18|2300.14
#2021-01-19|2302.30
#2021-01-20|2295.71
#2021-01-21|2320.38
#2021-01-22|2317.91
#2021-01-25|2310.54
#2021-01-26|2279.09
#2021-01-27|2299.41
#2021-01-28|2264.41
#2021-01-29|2213.66
#2021-02-01|2246.32
#2021-02-02|2274.32
#2021-02-03|2301.22
#2021-02-04|2280.89
#2021-02-05|2306.77
#2021-02-08|2391.54
#2021-02-09|2389.92
#2021-02-10|2382.93
#2021-02-11|2381.57
#2021-02-12|2373.46
#2021-02-15|2392.95
#2021-02-16|2382.61
#2021-02-17|2352.97
#2021-02-18|2336.43
#2021-02-19|2323.39
#2021-02-22|2321.72
#2021-02-23|2320.95
#2021-02-24|2257.66
#2021-02-25|2301.17
#2021-02-26|2214.20
#2021-03-01|2265.69
#2021-03-02|2266.59
#2021-03-03|2273.01
#2021-03-04|2248.24
#2021-03-05|2266.88
#2021-03-08|2250.20
#2021-03-09|2292.80
#2021-03-10|2297.91
#2021-03-11|2327.68
#2021-03-12|2355.39
#2021-03-15|2360.06
#2021-03-16|2376.69
#2021-03-17|2376.84
#2021-03-18|2415.06
#2021-03-19|2432.51
#2021-03-22|2400.44
#2021-03-23|2369.28
#2021-03-24|2301.03
#2021-03-25|2357.21
#2021-03-26|2368.79
#2021-03-29|2391.05
#2021-03-30|2353.03
#2021-03-31|2314.17
#2021-04-01|2318.55
#2021-04-02|2327.53
#2021-04-05|2338.68
#2021-04-06|2321.90
#2021-04-07|2350.22
#2021-04-08|2345.18
#2021-04-09|2347.56
#2021-04-12|2354.79
#2021-04-13|2362.78
#2021-04-14|2345.04
#2021-04-15|2356.26
#2021-04-16|2358.90
#2021-04-19|2387.35
#2021-04-20|2328.07
#2021-04-21|2285.91
#2021-04-22|2324.45
#2021-04-23|2311.50
#2021-04-26|2309.65
#2021-04-27|2299.80
#2021-04-28|2305.71
#2021-04-29|2304.86
#2021-04-30|2250.59
#2021-05-03|2258.44
#2021-05-04|2252.76
#2021-05-05|2252.45
#2021-05-06|2298.42
#2021-05-07|2329.24
#2021-05-10|2351.48
#2021-05-11|2291.60
#2021-05-12|2209.26
#2021-05-13|2175.28
#2021-05-14|2219.41
#2021-05-17|2197.17
#2021-05-18|2236.21
#2021-05-19|2214.66
#2021-05-20|2216.80
#2021-05-21|2218.76
#2021-05-24|2244.01
#2021-05-25|2232.85
#2021-05-26|2227.64
#2021-05-27|2195.97
#2021-05-28|2235.67
#2021-05-31|2202.70
#2021-06-01|2210.95
#2021-06-02|2204.57
#2021-06-03|2201.28
#2021-06-04|2206.82
#2021-06-07|2216.33
#2021-06-08|2187.66
#2021-06-09|2165.88
#2021-06-10|2176.87
#2021-06-11|2158.78
#2021-06-14|2152.97
#2021-06-15|2158.85
#2021-06-16|2181.15
#2021-06-17|2157.14
#2021-06-18|2150.15
#2021-06-21|2110.10
#2021-06-22|2174.65
#2021-06-23|2150.86
#2021-06-24|2142.40
#2021-06-25|2158.30
#2021-06-28|2163.89
#2021-06-29|2153.96
#2021-06-30|2125.50
#2021-07-01|2120.38
#2021-07-02|2143.35
#2021-07-05|2142.31
#2021-07-06|2170.86
#2021-07-07|2151.11
#2021-07-08|2191.53
#2021-07-09|2153.99
#2021-07-12|2214.10
#2021-07-13|2238.31
#2021-07-14|2252.96
#2021-07-15|2227.93
#2021-07-16|2221.25
#2021-07-19|2225.22
#2021-07-20|2189.37
#2021-07-21|2205.52
#2021-07-22|2209.53
#2021-07-23|2200.83
#2021-07-26|2236.74
#2021-07-27|2264.07
#2021-07-28|2240.15
#2021-07-29|2254.76
#2021-07-30|2219.71
#2021-08-02|2291.79
#2021-08-03|2295.26
#2021-08-04|2316.64
#2021-08-05|2312.29
#2021-08-06|2292.70
#2021-08-09|2293.43
#2021-08-10|2280.76
#2021-08-11|2333.18
#2021-08-12|2348.84
#2021-08-13|2354.99
#2021-08-16|2342.88
#2021-08-17|2323.01
#2021-08-18|2328.78
#2021-08-19|2316.62
#2021-08-20|2298.71
#2021-08-23|2344.38
#2021-08-24|2364.57
#2021-08-25|2347.23
#2021-08-26|2348.52
#2021-08-27|2336.07
#2021-08-30|2374.95
#2021-08-31|2392.35
#2021-09-01|2405.10
#2021-09-02|2418.62
#2021-09-03|2478.64
#2021-09-06|2501.44
#2021-09-07|2516.84
#2021-09-08|2528.89
#2021-09-09|2506.36
#2021-09-10|2530.77
#2021-09-13|2541.20
#2021-09-14|2566.33
#2021-09-15|2543.18
#2021-09-16|2512.95
#2021-09-17|2488.68
#2021-09-20|2499.02
#2021-09-21|2421.53
#2021-09-22|2369.38
#2021-09-23|2358.51
#2021-09-24|2377.92
#2021-09-27|2340.83
#2021-09-28|2345.78
#2021-09-29|2268.53
#2021-09-30|2279.26
#2021-10-01|2227.13
#2021-10-04|2234.78
#2021-10-05|2188.23
#2021-10-06|2211.29
#2021-10-07|2219.71
#2021-10-08|2231.65
#2021-10-11|2236.67
#2021-10-12|2213.51
#2021-10-13|2225.39
#2021-10-14|2228.79
#2021-10-15|2272.17
#2021-10-18|2267.13
#2021-10-19|2277.08
#2021-10-20|2273.17
#2021-10-21|2255.91
#2021-10-22|2266.57
#2021-10-25|2249.54
#2021-10-26|2260.81
#2021-10-27|2266.41
#2021-10-28|2230.58
#2021-10-29|2214.48
#2021-11-01|2277.84
#2021-11-02|2249.70
#2021-11-03|2244.18
#2021-11-04|2284.25
#2021-11-05|2251.32
#2021-11-08|2242.86
#2021-11-09|2241.33
#2021-11-10|2202.13
#2021-11-11|2204.11
#2021-11-12|2230.86
#2021-11-15|2234.06
#2021-11-16|2214.66
#2021-11-17|2182.83
#2021-11-18|2196.25
#2021-11-19|2191.71
#2021-11-22|2176.52
#2021-11-23|2171.79
#2021-11-24|2126.39
#2021-11-25|2128.41
#2021-11-26|2130.27
#2021-11-29|2080.06
#2021-11-30|2056.90
#2021-12-01|2120.77
#2021-12-02|2126.80
#2021-12-03|2180.63
#2021-12-06|2183.64
#2021-12-07|2229.55
#2021-12-08|2228.61
#2021-12-09|2231.20
#2021-12-10|2232.92
#2021-12-13|2247.41
#2021-12-14|2233.72
#2021-12-15|2230.14
#2021-12-16|2265.48
#2021-12-17|2229.67
#2021-12-20|2158.44
#2021-12-21|2169.36
#2021-12-22|2161.02
#2021-12-23|2176.57
#2021-12-24|2181.35
#2021-12-27|2159.42
#2021-12-28|2202.35
#2021-12-29|2199.91
#2021-12-30|2180.75
#2021-12-31|2180.75
#2022-01-03|2178.01
#2022-01-04|2183.10
#2022-01-05|2211.11
#2022-01-06|2173.98
#2022-01-07|2162.24
#2022-01-10|2172.38
#2022-01-11|2157.53
#2022-01-12|2214.44
#2022-01-13|2202.02
#2022-01-14|2172.70
#2022-01-17|2176.59
#2022-01-18|2158.02
#2022-01-19|2107.32
#2022-01-20|2139.30
#2022-01-21|2151.03
#2022-01-24|2159.46
#2022-01-25|2126.42
#2022-01-26|2105.82
#2022-01-27|2029.48
#2022-01-28|2085.45
#2022-01-31|2082.81
#2022-02-01|2075.26
#2022-02-02|2090.59
#2022-02-03|2054.60
#2022-02-04|2049.94
#2022-02-07|2040.92
#2022-02-08|2041.35
#2022-02-09|2046.82
#2022-02-10|2052.15
#2022-02-11|2053.47
#2022-02-14|2033.46
#2022-02-15|2029.33
#2022-02-16|2065.03
#2022-02-17|2063.07
#2022-02-18|2056.24
#2022-02-21|2047.00
#2022-02-22|2019.02
#2022-02-23|2019.55
#2022-02-24|1966.68
#2022-02-25|1984.61
#2022-02-28|2020.88
#2022-03-01|2047.08
#2022-03-02|1969.50
#2022-03-03|1995.15
#2022-03-04|1979.83
#2022-03-07|1915.16
#2022-03-08|1894.58
#2022-03-09|1894.99
#2022-03-10|1963.82
#2022-03-11|1922.89
#2022-03-14|1904.36
#2022-03-15|1917.41
#2022-03-16|1914.47
#2022-03-17|1988.41
#2022-03-18|1985.42
#2022-03-21|1985.83
#2022-03-22|1994.35
#2022-03-23|2024.88
#2022-03-24|1991.36
#2022-03-25|1981.26
#2022-03-28|1933.21
#2022-03-29|1957.16
#2022-03-30|1930.34
#2022-03-31|1921.33
#2022-04-01|1902.33
#2022-04-04|1912.29
#2022-04-05|1880.75
#2022-04-06|1829.51
#2022-04-07|1784.80
#2022-04-08|1792.47
#2022-04-11|1759.49
#2022-04-12|1730.92
#2022-04-13|1761.33
#2022-04-14|1772.93
#2022-04-15|1766.67
#2022-04-18|1732.86
#2022-04-19|1716.33
#2022-04-20|1741.18
#2022-04-21|1757.96
#2022-04-22|1737.84
#2022-04-25|1697.41
#2022-04-26|1724.59
#2022-04-27|1685.25
#2022-04-28|1690.95
#2022-04-29|1709.94
#2022-05-02|1682.66
#2022-05-03|1686.80
#2022-05-04|1685.96
#2022-05-05|1682.53
#2022-05-06|1698.43
#2022-05-09|1659.71
#2022-05-10|1685.46
#2022-05-11|1694.18
#2022-05-12|1725.70
#2022-05-13|1740.24
#2022-05-16|1738.76
#2022-05-17|1727.38
#2022-05-18|1731.10
#2022-05-19|1727.83
#2022-05-20|1710.64
#2022-05-23|1721.61
#2022-05-24|1711.77
#2022-05-25|1704.37
#2022-05-26|1710.55
#2022-05-27|1714.51
#2022-05-30|1761.22
#2022-05-31|1738.37
#2022-06-01|1754.78
#2022-06-02|1756.65
#2022-06-03|1748.74
#2022-06-06|1741.62
#2022-06-07|1738.69
#2022-06-08|1767.40
#2022-06-09|1755.30
#2022-06-10|1737.98
#2022-06-13|1702.88
#2022-06-14|1684.00
#2022-06-15|1660.40
#2022-06-16|1694.83
#2022-06-17|1642.62
#2022-06-20|1638.51
#2022-06-21|1661.77
#2022-06-22|1653.42
#2022-06-23|1683.95
#2022-06-24|1702.28
#2022-06-27|1724.78
#2022-06-28|1730.94
#2022-06-29|1714.27
#2022-06-30|1726.65
#2022-07-01|1721.97
#2022-07-04|1734.12
#2022-07-05|1731.47
#2022-07-06|1702.79
#2022-07-07|1729.09
#2022-07-08|1725.22
#2022-07-11|1726.27
#2022-07-12|1711.49
#2022-07-13|1706.05
#2022-07-14|1669.52
#2022-07-15|1678.82
#2022-07-18|1685.63
#2022-07-19|1705.00
#2022-07-20|1744.71
#2022-07-21|1762.22
#2022-07-22|1799.39
#2022-07-25|1781.55
#2022-07-26|1787.38
#2022-07-27|1769.53
#2022-07-28|1799.27
#2022-07-29|1813.45
#2022-08-01|1857.26
#2022-08-02|1812.33
#2022-08-03|1797.18
#2022-08-04|1811.45
#2022-08-05|1785.23
#2022-08-08|1798.57
#2022-08-09|1786.36
#2022-08-10|1829.19
#2022-08-11|1822.84
#2022-08-12|1849.33
#2022-08-15|1874.59
#2022-08-16|1849.18
#2022-08-17|1862.71
#2022-08-18|1853.38
#2022-08-19|1832.12
#2022-08-22|1824.28
#2022-08-23|1812.50
#2022-08-24|1809.43
#2022-08-25|1832.12
#2022-08-26|1835.95
#2022-08-29|1764.33
#2022-08-30|1775.60
#2022-08-31|1779.45
#2022-09-01|1741.85
#2022-09-02|1745.21
#2022-09-05|1747.01
#2022-09-06|1707.49
#2022-09-07|1681.73
#2022-09-08|1732.65
#2022-09-09|1753.43
#2022-09-12|1758.63
#2022-09-13|1737.83
#2022-09-14|1719.91
#2022-09-15|1714.61
#2022-09-16|1720.64
#2022-09-19|1716.50
#2022-09-20|1717.88
#2022-09-21|1672.01
#2022-09-22|1685.69
#2022-09-23|1671.69
#2022-09-26|1628.72
#2022-09-27|1624.56
#2022-09-28|1620.38
#2022-09-29|1631.33
#2022-09-30|1606.68
#2022-10-03|1626.64
#2022-10-04|1681.95
#2022-10-05|1681.65
#2022-10-06|1679.28
#2022-10-07|1651.48
#2022-10-10|1644.62
#2022-10-11|1615.14
#2022-10-12|1597.10
#2022-10-13|1564.29
#2022-10-14|1585.56
#2022-10-17|1560.26
#2022-10-18|1572.62
#2022-10-19|1573.02
#2022-10-20|1563.99
#2022-10-21|1534.87
#2022-10-24|1548.76
#2022-10-25|1569.31
#2022-10-26|1587.63
#2022-10-27|1589.43
#2022-10-28|1564.18
#2022-10-31|1577.17
#2022-11-01|1575.44
#2022-11-02|1592.86
#2022-11-03|1581.57
#2022-11-04|1573.93
#2022-11-07|1602.41
#2022-11-08|1626.60
#2022-11-09|1591.23
#2022-11-10|1641.45
#2022-11-11|1712.17
#2022-11-14|1677.86
#2022-11-15|1681.68
#2022-11-16|1679.70
#2022-11-17|1669.96
#2022-11-18|1685.99
#2022-11-21|1669.27
#2022-11-22|1695.93
#2022-11-23|1715.59
#2022-11-24|1758.99
#2022-11-25|1738.38
#2022-11-28|1734.27
#2022-11-29|1727.83
#2022-11-30|1704.99
#2022-12-01|1749.74
#2022-12-02|1730.23
#2022-12-05|1718.08
#2022-12-06|1709.33
#2022-12-07|1705.49
#2022-12-08|1706.45
#2022-12-09|1713.27
#2022-12-12|1699.64
#2022-12-13|1745.01
#2022-12-14|1759.67
#2022-12-15|1724.14
#2022-12-16|1708.20
#2022-12-19|1685.19
#2022-12-20|1723.65
#2022-12-21|1712.08
#2022-12-22|1712.86
#2022-12-23|1696.24
#2022-12-26|1712.36
#2022-12-27|1703.91
#2022-12-28|1696.20
#2022-12-29|1698.96
#2022-12-30|1707.32
#2023-01-02|1707.32
#2023-01-03|1722.86
#2023-01-04|1686.19
#2023-01-05|1656.11
#2023-01-06|1679.87
#2023-01-09|1686.24
#2023-01-10|1718.34
#2023-01-11|1728.18
#2023-01-12|1756.03
#2023-01-13|1785.23
#2023-01-16|1761.78
#2023-01-17|1768.90
#2023-01-18|1797.00
#2023-01-19|1776.55
#2023-01-20|1784.36
#2023-01-23|1799.31
#2023-01-24|1833.12
#2023-01-25|1852.72
#2023-01-26|1829.03
#2023-01-27|1838.85
#2023-01-30|1834.08
#2023-01-31|1848.50
#2023-02-01|1830.19
#2023-02-02|1834.24
#2023-02-03|1797.14
#2023-02-06|1785.48
#2023-02-07|1804.91
#2023-02-08|1803.55
#2023-02-09|1812.88
#2023-02-10|1822.48
#2023-02-13|1792.27
#2023-02-14|1820.98
#2023-02-15|1790.78
#2023-02-16|1793.58
#2023-02-17|1793.05
#2023-02-20|1813.79
#2023-02-21|1819.35
#2023-02-22|1807.44
#2023-02-23|1804.23
#2023-02-24|1788.53
#2023-02-27|1807.78
#2023-02-28|1797.22
#2023-03-01|1801.94
#2023-03-02|1791.83
#2023-03-03|1813.00
#2023-03-06|1832.57
#2023-03-07|1838.08
#2023-03-08|1848.27
#2023-03-09|1867.65
#2023-03-10|1871.20
#2023-03-13|1854.53
#2023-03-14|1793.14
#2023-03-15|1830.30
#2023-03-16|1794.11
#2023-03-17|1811.34
#2023-03-20|1786.22
#2023-03-21|1777.37
#2023-03-22|1811.44
#2023-03-23|1833.37
#2023-03-24|1835.99
#2023-03-27|1829.06
#2023-03-28|1837.27
#2023-03-29|1847.32
#2023-03-30|1831.47
#2023-03-31|1837.30
#2023-04-03|1854.05
#2023-04-04|1878.64
#2023-04-05|1845.10
#2023-04-06|1793.27
#2023-04-07|1798.40
#2023-04-10|1770.39
#2023-04-11|1783.25
#2023-04-12|1808.57
#2023-04-13|1828.07
#2023-04-14|1826.72
#2023-04-17|1820.84
#2023-04-18|1838.54
#2023-04-19|1822.03
#2023-04-20|1833.00
#2023-04-21|1835.94
#2023-04-24|1845.21
#2023-04-25|1858.20
#2023-04-26|1879.54
#2023-04-27|1878.18
#2023-04-28|1897.52
#2023-05-01|1901.18
#2023-05-02|1910.42
#2023-05-03|1929.36
#2023-05-04|1947.23
#2023-05-05|1932.79
#2023-05-08|1954.92
#2023-05-09|1972.14
#2023-05-10|1973.00
#2023-05-11|1952.16
#2023-05-12|1951.48
#2023-05-15|1978.20
#2023-05-16|1983.47
#2023-05-17|1985.32
#2023-05-18|1977.57
#2023-05-19|1979.64
#2023-05-22|2003.99
#2023-05-23|1984.57
#2023-05-24|1963.78
#2023-05-25|1947.39
#2023-05-26|1921.25
#2023-05-29|1926.37
#2023-05-30|1923.92
#2023-05-31|1899.91
#2023-06-01|1942.04
#2023-06-02|1972.53
#2023-06-05|2011.06
#2023-06-06|2034.02
#2023-06-07|1987.53
#2023-06-08|1984.80
#2023-06-09|2021.70
#2023-06-12|2019.91
#2023-06-13|2031.53
#2023-06-14|2051.28
#2023-06-15|2047.17
#2023-06-16|2029.60
#2023-06-19|2022.50
#2023-06-20|2017.14
#2023-06-21|2024.38
#2023-06-22|2017.95
#2023-06-23|1973.42
#2023-06-26|1970.70
#2023-06-27|1971.36
#2023-06-28|1996.57
#2023-06-29|1996.49
#2023-06-30|1997.88
#2023-07-03|2064.21
#2023-07-04|2030.33
#2023-07-05|2032.30
#2023-07-06|1999.85
#2023-07-07|2007.54
#2023-07-10|2010.41
#2023-07-11|2021.89
#2023-07-12|2040.45
#2023-07-13|2045.62
#2023-07-14|2041.25
#2023-07-17|2032.15
#2023-07-18|2051.00
#2023-07-19|2057.76
#2023-07-20|2037.78
#2023-07-21|2023.33
#2023-07-24|2047.30
#2023-07-25|2071.80
#2023-07-26|2073.23
#2023-07-27|2059.17
#2023-07-28|2070.79
#2023-07-31|2060.45
#2023-08-01|2050.93
#2023-08-02|2026.70
#2023-08-03|2012.32
#2023-08-04|2018.56
#2023-08-07|1997.90
#2023-08-08|2008.50
#2023-08-09|1924.48
#2023-08-10|1939.02
#2023-08-11|1934.39
#2023-08-14|1906.41
#2023-08-15|1899.69
#2023-08-16|1873.37
#2023-08-17|1872.30
#2023-08-18|1859.71
#2023-08-21|1835.29
#2023-08-22|1846.21
#2023-08-23|1888.84
#2023-08-24|1892.35
#2023-08-25|1861.58
#2023-08-28|1905.64
#2023-08-29|1922.47
#2023-08-30|1928.86
#2023-08-31|1940.11
#2023-09-01|1954.50
#2023-09-04|1964.03
#2023-09-05|1947.80
#2023-09-06|1965.69
#2023-09-07|1970.05
#2023-09-08|1938.39
#2023-09-11|1947.16
#2023-09-12|1948.43
#2023-09-13|1928.20
#2023-09-14|1950.46
#2023-09-15|1965.29
#2023-09-18|1967.68
#2023-09-19|1967.08
#2023-09-20|1947.63
#2023-09-21|1946.01
#2023-09-22|1915.66
#2023-09-25|1907.73
#2023-09-26|1894.73
#2023-09-27|1887.14
#2023-09-28|1863.16
#2023-09-29|1855.69
#2023-10-02|1846.77
#2023-10-03|1809.66
#2023-10-04|1777.90
#2023-10-05|1814.06
#2023-10-06|1808.14
#2023-10-09|1818.30
#2023-10-10|1849.92
#2023-10-11|1845.87
#2023-10-12|1847.26
#2023-10-13|1814.66
#2023-10-16|1779.27
#2023-10-17|1798.80
#2023-10-18|1799.11
#2023-10-19|1773.38
#2023-10-20|1762.94
#2023-10-23|1743.32
#2023-10-24|1742.95
#2023-10-25|1754.77
#2023-10-26|1733.57
#2023-10-27|1772.94
#2023-10-30|1762.39
#2023-10-31|1764.82
#2023-11-01|1813.28
#2023-11-02|1819.16
#2023-11-03|1832.80
#2023-11-06|1852.29
#2023-11-07|1809.16
#2023-11-08|1780.02
#2023-11-09|1811.30
#2023-11-10|1812.13
#2023-11-13|1803.98
#2023-11-14|1806.15
#2023-11-15|1813.88
#2023-11-16|1819.31
#2023-11-17|1853.13
#2023-11-20|1851.97
#2023-11-21|1848.48
#2023-11-22|1833.26
#2023-11-23|1835.46
#2023-11-24|1833.92
#2023-11-27|1822.33
#2023-11-28|1826.46
#2023-11-29|1815.97
#2023-11-30|1811.57
#2023-12-01|1816.94
#2023-12-04|1805.47
#2023-12-05|1796.23
#2023-12-06|1828.75
#2023-12-07|1828.74
#2023-12-08|1804.51
#2023-12-11|1814.41
#2023-12-12|1825.51
#2023-12-13|1829.14
#2023-12-14|1848.41
#2023-12-15|1876.42
#2023-12-18|1839.85
#2023-12-19|1836.92
#2023-12-20|1861.57
#2023-12-21|1860.96
#2023-12-22|1863.55
#2023-12-25|1863.42
#2023-12-26|1866.55
#2023-12-27|1896.44
#2023-12-28|1915.22
#2023-12-29|1925.59
#2024-01-01|1925.59
#2024-01-02|1912.64
#2024-01-03|1890.39
#2024-01-04|1923.65
#2024-01-05|1907.61
#2024-01-08|1910.79
#2024-01-09|1930.92
#2024-01-10|1925.16
#2024-01-11|1955.17
#2024-01-12|1982.58
#2024-01-15|1981.46
#2024-01-16|1942.01
#2024-01-17|1902.21
#2024-01-18|1908.07
#2024-01-19|1934.32
#2024-01-22|1964.52
#2024-01-23|1957.05
#2024-01-24|1946.69
#2024-01-25|1943.08
#2024-01-26|1922.92
#2024-01-29|1942.28
#2024-01-30|1941.01
#2024-01-31|1971.29
#2024-02-01|1950.51
#2024-02-02|1934.61
#2024-02-05|1948.89
#2024-02-06|1930.65
#2024-02-07|1900.62
#2024-02-08|1855.33
#2024-02-09|1854.64
#2024-02-12|1853.02
#2024-02-13|1844.68
#2024-02-14|1812.45
#2024-02-15|1827.05
#2024-02-16|1843.22
#2024-02-19|1870.76
#2024-02-20|1864.22
#2024-02-21|1853.16
#2024-02-22|1862.70
#2024-02-23|1862.32
#2024-02-26|1862.23
#2024-02-27|1859.33
#2024-02-28|1861.91
#2024-02-29|1867.22
#2024-03-01|1872.54
#2024-03-04|1864.77
#2024-03-05|1898.37
#2024-03-06|1916.42
#2024-03-07|1923.15
#2024-03-08|1963.22
#2024-03-11|1931.43
#2024-03-12|1944.00
#2024-03-13|1919.67
#2024-03-14|1931.37
#2024-03-15|1919.70
#2024-03-18|1938.22
#2024-03-19|1935.99
#2024-03-20|1924.00
#2024-03-21|1957.52
#2024-03-22|1959.11
#2024-03-25|1939.42
#2024-03-26|1932.57
#2024-03-27|1957.65
#2024-03-28|1914.00
#2024-03-29|1935.16
#2024-04-01|1922.12
#2024-04-02|1906.69
#2024-04-03|1884.87
#2024-04-04|1895.56
#2024-04-05|1887.64
#2024-04-08|1894.69
#2024-04-09|1905.53
#2024-04-10|1899.69
#2024-04-11|1888.94
#2024-04-12|1894.37
#2024-04-15|1875.10
#2024-04-16|1844.48
#2024-04-17|1813.69
#2024-04-18|1819.85
#2024-04-19|1799.81
#2024-04-22|1831.39
#2024-04-23|1841.49
#2024-04-24|1864.21
#2024-04-25|1842.35
#2024-04-26|1857.11
#2024-04-29|1864.11
#2024-04-30|1887.09
#2024-05-01|1876.98
#2024-05-02|1927.59
#2024-05-03|1942.40
#2024-05-06|1928.97
#2024-05-07|1934.61
#2024-05-08|1902.40
#2024-05-09|1933.91
#2024-05-10|1988.40
#2024-05-13|1957.69
#2024-05-14|1953.24
#2024-05-15|1952.46
#2024-05-16|1958.50
#2024-05-17|1956.16
#2024-05-20|1959.12
#2024-05-21|1924.66
#2024-05-22|1912.66
#2024-05-23|1915.51
#2024-05-24|1906.22
#2024-05-27|1913.46
#2024-05-28|1916.51
#2024-05-29|1879.27
#2024-05-30|1878.65
#2024-05-31|1895.62
#2024-06-03|1923.94
#2024-06-04|1931.40
#2024-06-05|1890.30
#2024-06-06|1880.17
#2024-06-07|1863.07
#2024-06-10|1889.75
#2024-06-11|1878.02
#2024-06-12|1888.34
#2024-06-13|1866.35
#2024-06-14|1887.93
#2024-06-17|1855.84
#2024-06-18|1849.92
#2024-06-19|1868.01
#2024-06-20|1856.30
#2024-06-21|1850.15
#2024-06-24|1846.29
#2024-06-25|1864.27
#2024-06-26|1858.83
#2024-06-27|1848.55
#2024-06-28|1843.42
#2024-07-01|1831.16
#2024-07-02|1839.18
#2024-07-03|1865.33
#2024-07-04|1879.89
#2024-07-05|1865.15
#2024-07-08|1869.58
#2024-07-09|1872.86
#2024-07-10|1862.87
#2024-07-11|1922.19
#2024-07-12|1931.22
#2024-07-15|1929.32
#2024-07-16|1911.85
#2024-07-17|1958.89
#2024-07-18|1947.81
#2024-07-19|1935.87
#2024-07-22|1926.73
#2024-07-23|1944.18
#2024-07-24|1952.41
#2024-07-25|1909.51
#2024-07-26|1916.01
#2024-07-29|1947.11
#2024-07-30|1942.12
#2024-07-31|2014.78
#2024-08-01|1960.58
#2024-08-02|1892.10
#2024-08-05|1728.63
#2024-08-06|1870.11
#2024-08-07|1779.24
#2024-08-08|1773.17
#2024-08-09|1794.58
#2024-08-12|1778.81
#2024-08-13|1826.19
#2024-08-14|1837.82
#2024-08-15|1813.69
#2024-08-16|1857.06
#2024-08-19|1860.28
#2024-08-20|1898.42
#2024-08-21|1881.76
#2024-08-22|1870.04
#2024-08-23|1920.90
#2024-08-26|1951.75
#2024-08-27|1969.69
#2024-08-28|1958.23
#2024-08-29|1941.12
#2024-08-30|1946.73
#2024-09-02|1926.14
#2024-09-03|1957.32
#2024-09-04|1927.35
#2024-09-05|1939.31
#2024-09-06|1935.01
#2024-09-09|1924.77
#2024-09-10|1920.39
#2024-09-11|1914.34
#2024-09-12|1928.56
#2024-09-13|1947.12
#2024-09-16|1950.10
#2024-09-17|1939.21
#2024-09-18|1945.79
#2024-09-19|1954.61
#2024-09-20|1935.26
#2024-09-23|1944.55
#2024-09-24|1968.29
#2024-09-25|1973.03
#2024-09-26|2022.58
#2024-09-27|2075.51
#2024-09-30|2030.86
#2024-10-01|2037.29
#2024-10-02|1991.05
#2024-10-03|1984.48
#2024-10-04|1971.93
#2024-10-07|1989.62
#2024-10-08|1953.87
#2024-10-09|1937.56
#2024-10-10|1939.84
#2024-10-11|1919.06
#2024-10-14|1911.51
#2024-10-15|1922.18
#2024-10-16|1910.32
#2024-10-17|1900.59
#2024-10-18|1902.31
#2024-10-21|1889.34
#2024-10-22|1848.11
#2024-10-23|1807.10
#2024-10-24|1823.78
#2024-10-25|1813.72
#2024-10-28|1818.96
#2024-10-29|1813.53
#2024-10-30|1842.67
#2024-10-31|1862.45
#2024-11-01|1837.85
#2024-11-04|1849.46
#2024-11-05|1869.66
#2024-11-06|1853.83
#2024-11-07|1950.42
#2024-11-08|1921.86
#2024-11-11|1892.15
#2024-11-12|1897.17
#2024-11-13|1873.13
#2024-11-14|1856.85
#2024-11-15|1870.54
#2024-11-18|1868.55
#2024-11-19|1881.73
#2024-11-20|1859.61
#2024-11-21|1872.35
#2024-11-22|1882.30
#2024-11-25|1889.95
#2024-11-26|1898.69
#2024-11-27|1899.97
#2024-11-28|1907.66
#2024-11-29|1922.73
#2024-12-02|1934.60
#2024-12-03|1965.70
#2024-12-04|1923.89
#2024-12-05|1928.90
#2024-12-06|1931.49
#2024-12-09|1922.25
#2024-12-10|1909.80
#2024-12-11|1907.57
#2024-12-12|1919.99
#2024-12-13|1888.25
#2024-12-16|1886.60
#2024-12-17|1886.30
#2024-12-18|1868.11
#2024-12-19|1822.69
#2024-12-20|1839.05
#2024-12-23|1837.49
#2024-12-24|1829.67
#2024-12-25|1830.97
#2024-12-26|1849.81
#2024-12-27|1875.56
#2024-12-30|1876.69
#2024-12-31|1877.17
#2025-01-01|1877.17
#2025-01-02|1877.23
#2025-01-03|1874.31
#2025-01-06|1867.05
#2025-01-07|1869.72
#2025-01-08|1844.14
#2025-01-09|1833.80
#2025-01-10|1831.75
#2025-01-13|1832.39
#2025-01-14|1805.42
#2025-01-15|1822.01
#2025-01-16|1832.55
#2025-01-17|1830.86
#2025-01-20|1854.93
#2025-01-21|1859.01
#2025-01-22|1853.85
#2025-01-23|1858.79
#2025-01-24|1866.71
#2025-01-27|1904.51
#2025-01-28|1880.81
#2025-01-29|1895.20
#2025-01-30|1898.08
#2025-01-31|1903.48
#2025-02-03|1869.16
#2025-02-04|1869.22
#2025-02-05|1899.61
#2025-02-06|1882.37
#2025-02-07|1884.09
#2025-02-10|1896.55
#2025-02-11|1885.36
#2025-02-12|1860.45
#2025-02-13|1910.00
#2025-02-14|1908.40
#2025-02-17|1908.78
#2025-02-18|1913.93
#2025-02-19|1922.53
#2025-02-20|1925.48
#2025-02-21|1924.78
#2025-02-24|1928.13
#2025-02-25|1921.61
#2025-02-26|1907.09
#2025-02-27|1916.25
#2025-02-28|1883.94
#2025-03-03|1922.75
#2025-03-04|1953.45
#2025-03-05|1961.37
#2025-03-06|1989.21
#2025-03-07|1985.05
#2025-03-10|1979.23
#2025-03-11|1950.46
#2025-03-12|1955.23
#2025-03-13|1959.50
#2025-03-14|1953.31
#2025-03-17|1981.19
#2025-03-18|1997.30
#2025-03-19|1991.26
#2025-03-20|2006.91
#2025-03-21|2007.86
#2025-03-24|1971.66
#2025-03-25|1995.19
#2025-03-26|1988.27
#2025-03-27|1987.36
#2025-03-28|1958.62
#2025-03-31|1914.27
#2025-04-01|1917.42
#2025-04-02|1894.19
#2025-04-03|1875.77
#2025-04-04|1895.40
#2025-04-07|1761.66
#2025-04-08|1834.10
#2025-04-09|1843.71
#2025-04-10|1949.50
#2025-04-11|1945.40
#2025-04-14|1963.02
#2025-04-15|1963.93
#2025-04-16|1983.39
#2025-04-17|2008.11
#2025-04-18|2048.35
#2025-04-21|2053.75
#2025-04-22|2058.30
#2025-04-23|2067.56
#2025-04-24|2046.26
#2025-04-25|2038.59
#2025-04-28|2086.99
#2025-04-29|2094.10
#2025-04-30|2112.15
#2025-05-01|2073.14
#2025-05-02|2119.84
#2025-05-05|2123.23
#2025-05-06|2137.06
#2025-05-07|2138.66
#2025-05-08|2117.62
#2025-05-09|2110.78
#2025-05-12|2083.58
#2025-05-13|2070.59
#2025-05-14|2076.33
#2025-05-15|2085.67
#2025-05-16|2087.45
#2025-05-19|2110.73
#2025-05-20|2098.01
#2025-05-21|2112.73
#2025-05-22|2106.24
#2025-05-23|2140.15
#2025-05-26|2149.83
#2025-05-27|2123.22
#2025-05-28|2115.66
#2025-05-29|2141.81
#2025-05-30|2146.49
#2025-06-02|2170.78
#2025-06-03|2143.24
#2025-06-04|2166.66
#2025-06-05|2144.73
#2025-06-06|2143.02
#2025-06-09|2142.21
#2025-06-10|2151.16
#2025-06-11|2142.84
#2025-06-12|2156.15
#2025-06-13|2150.58
#2025-06-16|2159.13
#2025-06-17|2136.07
#2025-06-18|2164.18
#2025-06-19|2144.23
#2025-06-20|2131.39
#2025-06-23|2131.05
#2025-06-24|2154.46
#2025-06-25|2135.21
#2025-06-26|2157.44
#2025-06-27|2155.77
#2025-06-30|2198.56
#2025-07-01|2215.49
#2025-07-02|2238.26
#2025-07-03|2204.81
#2025-07-04|2228.48
#2025-07-07|2215.10
#2025-07-08|2213.19
#2025-07-09|2230.66
#2025-07-10|2227.83
#2025-07-11|2236.58
#2025-07-14|2238.43
#2025-07-15|2193.81
#2025-07-16|2195.30
#2025-07-17|2204.99
#2025-07-18|2201.31
#2025-07-21|2217.44
#2025-07-22|2248.10
#2025-07-23|2282.34
#2025-07-24|2303.97
#2025-07-25|2283.22
#2025-07-28|2262.63
#2025-07-29|2253.65
#2025-07-30|2251.35
#2025-07-31|2231.34
#2025-08-01|2310.53
#2025-08-04|2315.63
#2025-08-05|2330.86
#2025-08-06|2398.37
#2025-08-07|2418.12
#2025-08-08|2433.79
#2025-08-11|2430.01
#2025-08-12|2450.70
#2025-08-13|2479.41
#2025-08-14|2439.43
#2025-08-15|2456.96
#2025-08-18|2442.31
#2025-08-19|2454.20
#2025-08-20|2475.79
#2025-08-21|2444.45
#2025-08-22|2474.67
#2025-08-25|2458.16
#2025-08-26|2426.57
#2025-08-27|2419.25
#2025-08-28|2447.93
#2025-08-29|2456.58
#2025-09-01|2455.37
#2025-09-02|2442.12
#2025-09-03|2418.24
#2025-09-04|2448.65
#2025-09-05|2476.69
#2025-09-08|2488.65
#2025-09-09|2497.09
#2025-09-10|2482.86
#2025-09-11|2486.57
#2025-09-12|2466.10
#2025-09-15|2470.29
#2025-09-16|2476.65
#2025-09-17|2449.58
#2025-09-18|2427.13
#2025-09-19|2430.93
#2025-09-22|2405.39
#2025-09-23|2407.02
#2025-09-24|2393.51
#2025-09-25|2383.97
#2025-09-26|2415.60
#2025-09-29|2380.01
#2025-09-30|2387.37
#2025-10-01|2380.85
#2025-10-02|2339.12
#2025-10-03|2359.77
#2025-10-06|2408.44
#2025-10-07|2383.86
#2025-10-08|2365.09
#2025-10-09|2358.63
#2025-10-10|2319.25
#2025-10-13|2320.09
#2025-10-14|2301.84
#2025-10-15|2354.72
#2025-10-16|2382.98
#2025-10-17|2383.69
#2025-10-20|2407.08
#2025-10-21|2386.75
#2025-10-22|2445.24
#2025-10-23|2430.21
#2025-10-24|2449.08
#2025-10-27|2493.54
#2025-10-28|2442.09
#2025-10-29|2449.88
#2025-10-30|2438.26
#2025-10-31|2434.23
#2025-11-03|2433.13
#2025-11-04|2453.33
#2025-11-05|2463.26
#2025-11-06|2535.63
#2025-11-07|2537.65
#2025-11-10|2542.24
#2025-11-11|2574.84
#2025-11-12|2579.69
#2025-11-13|2651.59
#2025-11-14|2617.29
#2025-11-17|2591.69
#2025-11-18|2530.61
#2025-11-19|2530.68
#2025-11-20|2561.97
#2025-11-21|2621.20
#2025-11-24|2617.19
#2025-11-25|2628.05
#2025-11-26|2672.55
#2025-11-27|2683.99
#2025-11-28|2708.01
#2025-12-01|2688.00
#2025-12-02|2652.50
#2025-12-03|2662.20
#2025-12-04|2691.75
#2025-12-05|2646.32
#2025-12-08|2681.65
#2025-12-09|2659.37
#2025-12-10|2679.98
#2025-12-11|2689.03
#2025-12-12|2729.01
#2025-12-15|2736.64
#2025-12-16|2711.93
#2025-12-17|2701.12
#2025-12-18|2701.53
#2025-12-19|2715.28
#2025-12-22|2722.50
#2025-12-23|2749.45
#2025-12-24|2752.63
#2025-12-25|2767.53
#2025-12-26|2746.66
#2025-12-29|2760.61
#2025-12-30|2743.82
#2025-12-31|2736.65
#2026-01-01|2736.65
#2026-01-02|2739.44
#2026-01-05|2787.39
#2026-01-06|2838.45
#2026-01-07|2795.89
#2026-01-08|2797.01
#2026-01-09|2801.05
#2026-01-12|2799.63
#2026-01-13|2851.97
#2026-01-14|2900.60
#2026-01-15|2896.56
#2026-01-16|2925.49
#2026-01-19|2904.47
#2026-01-20|2882.56
#2026-01-21|2875.69
#2026-01-22|2868.21
#2026-01-23|2892.38
#2026-01-26|2911.61
#2026-01-27|2924.88
#2026-01-28|2872.38
#2026-01-29|2895.29
#2026-01-30|2842.12
#2026-02-02|2840.26
#2026-02-03|2941.57
#2026-02-04|2945.49
#2026-02-05|2942.11
#2026-02-06|3014.69
#2026-02-09|3167.51
#2026-02-10|3247.73
#2026-02-11|3259.88
#2026-02-12|3326.56
#2026-02-13|3201.82
#2026-02-16|3171.62
#2026-02-17|3176.70
#2026-02-18|3221.24
#2026-02-19|3225.36
#2026-02-20|3222.40
#2026-02-23|3231.58
#2026-02-24|3237.36
#2026-02-25|3226.38
#2026-02-26|3211.37
#2026-02-27|3308.87
#2026-03-02|3258.23
#2026-03-03|3152.76
#2026-03-04|3037.99
#2026-03-05|3077.73
#2026-03-06|3055.30
#2026-03-09|2887.38
#2026-03-10|2968.33
#2026-03-11|2985.67
#2026-03-12|2915.35
#2026-03-13|2894.16
#2026-03-16|2861.97
#2026-03-17|2893.46
#2026-03-18|2969.99
#2026-03-19|2889.38
#2026-03-20|2869.52
#2026-03-23|2744.59
#2026-03-24|2823.05
#2026-03-25|2901.94
#2026-03-26|2894.75
#2026-03-27|2845.85
#2026-03-30|2771.33
#2026-03-31|2748.38
#2026-04-01|2899.58
#2026-04-02|2814.06
#2026-04-03|2834.09
#2026-04-06|2803.35
#2026-04-07|2813.46
#2026-04-08|2967.24
#2026-04-09|2934.71
#2026-04-10|2915.49
#2026-04-13|2868.02
#2026-04-14|2898.02
#2026-04-15|2851.35
#2026-04-16|2913.47
#2026-04-17|2876.04
#2026-04-20|2898.02
#2026-04-21|2859.62
#2026-04-22|2830.28
#2026-04-23|2820.68
#2026-04-24|2825.24
#2026-04-27|2841.58
#2026-04-28|2982.94
#2026-04-29|2975.49
#2026-04-30|2975.24
#2026-05-01|2998.20
#2026-05-04|2990.18
#2026-05-05|2978.52
#2026-05-06|3005.10
#2026-05-07|3124.23
#2026-05-08|3104.49
#2026-05-11|3118.89
#2026-05-12|3157.88
#2026-05-13|3156.11
#2026-05-14|3040.33
#2026-05-15|2995.26
#2026-05-18|2876.72
#2026-05-19|2886.30
#2026-05-20|2799.13
#2026-05-21|2798.26
#2026-05-22|2796.61
#2026-05-25|2881.10
#2026-05-26|2893.89
#2026-05-27|2858.56
#2026-05-28|2876.99
#2026-05-29|2887.60
#2026-06-01|2811.63
#2026-06-02|2745.78
#2026-06-03|2779.55
#2026-06-04|2772.30
#2026-06-05|2800.04
#2026-06-08|2757.17
#2026-06-09|2775.25
#2026-06-10|2779.02
#2026-06-11|2741.73
#2026-06-12|2767.51
#2026-06-15|2926.75
#2026-06-16|2880.24
#2026-06-17|2906.91
#2026-06-18|2928.85
#2026-06-19|2920.29
#2026-06-22|2929.94
#2026-06-23|2858.64
#2026-06-24|2856.80
#2026-06-25|2861.32
#2026-06-26|2885.48
#2026-06-29|2913.70
#2026-06-30|2895.15
#2026-07-01|2888.67
#2026-07-02|2936.88
#2026-07-03|2971.20
#2026-07-06|3007.96
#2026-07-07|2986.84
#2026-07-08|2884.92
#2026-07-09|2873.37
#2026-07-10|2867.77
#2026-07-13|2809.16
#2026-07-14|2818.00
#2026-07-15|2864.38
#2026-07-16|2829.91
#2026-07-17|2762.80
#2026-07-20|2760.67
#2026-07-21|2788.17
#2026-07-22|2785.85
#2026-07-23|2778.36
#2026-07-24|2767.80
#2026-07-27|2813.36
#2026-07-28|2752.73
#2026-07-29|2706.96
#2026-07-30|2766.38
#2026-07-31|2752.68
#2026-08-03|2758.28
#2026-08-04|2773.00
#2026-08-05|2768.90