Table Data - Nasdaq Japan Industrial Goods and Services Index
| Title | Nasdaq Japan Industrial Goods and Services Index |
|---|---|
| Series ID | NASDAQNQJP5020 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP5020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 793.52 |
| 2001-04-02 | 777.65 |
| 2001-04-03 | 789.76 |
| 2001-04-04 | 791.70 |
| 2001-04-05 | 812.48 |
| 2001-04-06 | 824.47 |
| 2001-04-09 | 794.28 |
| 2001-04-10 | 778.80 |
| 2001-04-11 | 800.60 |
| 2001-04-12 | 824.96 |
| 2001-04-13 | . |
| 2001-04-16 | 811.78 |
| 2001-04-17 | 806.21 |
| 2001-04-18 | 838.93 |
| 2001-04-19 | 865.37 |
| 2001-04-20 | 855.55 |
| 2001-04-23 | 859.66 |
| 2001-04-24 | 855.77 |
| 2001-04-25 | 865.93 |
| 2001-04-26 | 874.41 |
| 2001-04-27 | 863.01 |
| 2001-04-30 | 864.76 |
| 2001-05-01 | 908.53 |
| 2001-05-02 | 913.12 |
| 2001-05-03 | 920.28 |
| 2001-05-04 | 920.44 |
| 2001-05-07 | 929.41 |
| 2001-05-08 | 909.23 |
| 2001-05-09 | 893.23 |
| 2001-05-10 | 877.58 |
| 2001-05-11 | 885.20 |
| 2001-05-14 | 868.28 |
| 2001-05-15 | 871.29 |
| 2001-05-16 | 850.53 |
| 2001-05-17 | 867.80 |
| 2001-05-18 | 868.78 |
| 2001-05-21 | 885.72 |
| 2001-05-22 | 892.47 |
| 2001-05-23 | 907.09 |
| 2001-05-24 | 902.08 |
| 2001-05-25 | 890.67 |
| 2001-05-28 | . |
| 2001-05-29 | 893.52 |
| 2001-05-30 | 868.72 |
| 2001-05-31 | 859.04 |
| 2001-06-01 | 861.19 |
| 2001-06-04 | 857.81 |
| 2001-06-05 | 845.07 |
| 2001-06-06 | 846.58 |
| 2001-06-07 | 858.81 |
| 2001-06-08 | 865.18 |
| 2001-06-11 | 845.97 |
| 2001-06-12 | 823.01 |
| 2001-06-13 | 822.26 |
| 2001-06-14 | 821.32 |
| 2001-06-15 | 802.24 |
| 2001-06-18 | 791.90 |
| 2001-06-19 | 789.11 |
| 2001-06-20 | 790.41 |
| 2001-06-21 | 796.84 |
| 2001-06-22 | 809.09 |
| 2001-06-25 | 807.55 |
| 2001-06-26 | 811.65 |
| 2001-06-27 | 800.15 |
| 2001-06-28 | 785.27 |
| 2001-06-29 | 803.24 |
| 2001-07-02 | 791.34 |
| 2001-07-03 | 791.81 |
| 2001-07-04 | . |
| 2001-07-05 | 770.17 |
| 2001-07-06 | 746.67 |
| 2001-07-09 | 740.68 |
| 2001-07-10 | 751.70 |
| 2001-07-11 | 740.75 |
| 2001-07-12 | 763.57 |
| 2001-07-13 | 756.14 |
| 2001-07-16 | 749.95 |
| 2001-07-17 | 735.62 |
| 2001-07-18 | 729.39 |
| 2001-07-19 | 734.18 |
| 2001-07-20 | 736.54 |
| 2001-07-23 | 715.03 |
| 2001-07-24 | 726.44 |
| 2001-07-25 | 736.25 |
| 2001-07-26 | 734.56 |
| 2001-07-27 | 726.56 |
| 2001-07-30 | 701.25 |
| 2001-07-31 | 721.21 |
| 2001-08-01 | 729.21 |
| 2001-08-02 | 767.99 |
| 2001-08-03 | 761.72 |
| 2001-08-06 | 754.44 |
| 2001-08-07 | 763.48 |
| 2001-08-08 | 758.27 |
| 2001-08-09 | 736.05 |
| 2001-08-10 | 740.14 |
| 2001-08-13 | 713.45 |
| 2001-08-14 | 739.08 |
| 2001-08-15 | 746.25 |
| 2001-08-16 | 730.74 |
| 2001-08-17 | 728.41 |
| 2001-08-20 | 710.59 |
| 2001-08-21 | 716.52 |
| 2001-08-22 | 723.45 |
| 2001-08-23 | 710.85 |
| 2001-08-24 | 712.87 |
| 2001-08-27 | 728.19 |
| 2001-08-28 | 721.89 |
| 2001-08-29 | 717.56 |
| 2001-08-30 | 710.38 |
| 2001-08-31 | 702.61 |
| 2001-09-03 | . |
| 2001-09-04 | 693.01 |
| 2001-09-05 | 680.08 |
| 2001-09-06 | 673.83 |
| 2001-09-07 | 668.46 |
| 2001-09-10 | 644.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 619.71 |
| 2001-09-18 | 632.17 |
| 2001-09-19 | 647.82 |
| 2001-09-20 | 635.87 |
| 2001-09-21 | 618.34 |
| 2001-09-24 | 613.77 |
| 2001-09-25 | 626.26 |
| 2001-09-26 | 613.66 |
| 2001-09-27 | 602.48 |
| 2001-09-28 | 615.74 |
| 2001-10-01 | 618.97 |
| 2001-10-02 | 626.03 |
| 2001-10-03 | 616.62 |
| 2001-10-04 | 638.16 |
| 2001-10-05 | 648.59 |
| 2001-10-08 | 650.83 |
| 2001-10-09 | 639.02 |
| 2001-10-10 | 628.80 |
| 2001-10-11 | 648.62 |
| 2001-10-12 | 666.60 |
| 2001-10-15 | 657.69 |
| 2001-10-16 | 660.41 |
| 2001-10-17 | 673.59 |
| 2001-10-18 | 659.53 |
| 2001-10-19 | 665.02 |
| 2001-10-22 | 665.67 |
| 2001-10-23 | 676.66 |
| 2001-10-24 | 672.89 |
| 2001-10-25 | 677.68 |
| 2001-10-26 | 669.15 |
| 2001-10-29 | 660.74 |
| 2001-10-30 | 650.95 |
| 2001-10-31 | 636.10 |
| 2001-11-01 | 644.14 |
| 2001-11-02 | 651.21 |
| 2001-11-05 | 654.61 |
| 2001-11-06 | 669.02 |
| 2001-11-07 | 647.30 |
| 2001-11-08 | 656.84 |
| 2001-11-09 | 651.84 |
| 2001-11-12 | 643.28 |
| 2001-11-13 | 627.15 |
| 2001-11-14 | 630.47 |
| 2001-11-15 | 648.15 |
| 2001-11-16 | 663.42 |
| 2001-11-19 | 666.55 |
| 2001-11-20 | 658.04 |
| 2001-11-21 | 653.54 |
| 2001-11-22 | . |
| 2001-11-23 | 652.38 |
| 2001-11-26 | 671.30 |
| 2001-11-27 | 672.65 |
| 2001-11-28 | 654.61 |
| 2001-11-29 | 647.82 |
| 2001-11-30 | 657.60 |
| 2001-12-03 | 637.37 |
| 2001-12-04 | 632.50 |
| 2001-12-05 | 650.15 |
| 2001-12-06 | 668.25 |
| 2001-12-07 | 654.89 |
| 2001-12-10 | 635.95 |
| 2001-12-11 | 625.05 |
| 2001-12-12 | 643.78 |
| 2001-12-13 | 627.76 |
| 2001-12-14 | 621.05 |
| 2001-12-17 | 608.57 |
| 2001-12-18 | 612.11 |
| 2001-12-19 | 607.36 |
| 2001-12-20 | 607.70 |
| 2001-12-21 | 593.73 |
| 2001-12-24 | 591.88 |
| 2001-12-25 | . |
| 2001-12-26 | 582.46 |
| 2001-12-27 | 596.05 |
| 2001-12-28 | 602.91 |
| 2001-12-31 | 603.56 |
| 2002-01-01 | . |
| 2002-01-02 | 598.72 |
| 2002-01-03 | 600.65 |
| 2002-01-04 | 623.98 |
| 2002-01-07 | 629.36 |
| 2002-01-08 | 610.54 |
| 2002-01-09 | 609.08 |
| 2002-01-10 | 601.79 |
| 2002-01-11 | 600.28 |
| 2002-01-14 | 602.01 |
| 2002-01-15 | 585.13 |
| 2002-01-16 | 580.40 |
| 2002-01-17 | 577.12 |
| 2002-01-18 | 588.52 |
| 2002-01-21 | . |
| 2002-01-22 | 571.31 |
| 2002-01-23 | 569.15 |
| 2002-01-24 | 569.21 |
| 2002-01-25 | 576.21 |
| 2002-01-28 | 585.83 |
| 2002-01-29 | 574.86 |
| 2002-01-30 | 564.54 |
| 2002-01-31 | 564.98 |
| 2002-02-01 | 550.77 |
| 2002-02-04 | 545.09 |
| 2002-02-05 | 536.17 |
| 2002-02-06 | 536.72 |
| 2002-02-07 | 543.20 |
| 2002-02-08 | 543.03 |
| 2002-02-11 | 547.87 |
| 2002-02-12 | 567.14 |
| 2002-02-13 | 569.21 |
| 2002-02-14 | 581.67 |
| 2002-02-15 | 579.70 |
| 2002-02-18 | . |
| 2002-02-19 | 567.20 |
| 2002-02-20 | 562.47 |
| 2002-02-21 | 582.76 |
| 2002-02-22 | 586.93 |
| 2002-02-25 | 587.10 |
| 2002-02-26 | 583.79 |
| 2002-02-27 | 600.50 |
| 2002-02-28 | 608.92 |
| 2002-03-01 | 622.82 |
| 2002-03-04 | 669.06 |
| 2002-03-05 | 665.28 |
| 2002-03-06 | 663.47 |
| 2002-03-07 | 697.69 |
| 2002-03-08 | 709.51 |
| 2002-03-11 | 723.65 |
| 2002-03-12 | 695.35 |
| 2002-03-13 | 671.51 |
| 2002-03-14 | 683.36 |
| 2002-03-15 | 698.44 |
| 2002-03-18 | 678.98 |
| 2002-03-19 | 695.45 |
| 2002-03-20 | 688.74 |
| 2002-03-21 | 685.90 |
| 2002-03-22 | 668.34 |
| 2002-03-25 | 659.32 |
| 2002-03-26 | 656.09 |
| 2002-03-27 | 664.43 |
| 2002-03-28 | 668.91 |
| 2002-03-29 | . |
| 2002-04-01 | 645.11 |
| 2002-04-02 | 664.23 |
| 2002-04-03 | 678.08 |
| 2002-04-04 | 683.28 |
| 2002-04-05 | 679.66 |
| 2002-04-08 | 678.16 |
| 2002-04-09 | 660.31 |
| 2002-04-10 | 660.25 |
| 2002-04-11 | 655.15 |
| 2002-04-12 | 645.20 |
| 2002-04-15 | 656.52 |
| 2002-04-16 | 672.22 |
| 2002-04-17 | 687.99 |
| 2002-04-18 | 693.00 |
| 2002-04-19 | 681.21 |
| 2002-04-22 | 697.62 |
| 2002-04-23 | 698.86 |
| 2002-04-24 | 698.25 |
| 2002-04-25 | 705.40 |
| 2002-04-26 | 702.05 |
| 2002-04-29 | 700.76 |
| 2002-04-30 | 692.99 |
| 2002-05-01 | 699.60 |
| 2002-05-02 | 701.78 |
| 2002-05-03 | 707.22 |
| 2002-05-06 | 705.00 |
| 2002-05-07 | 686.40 |
| 2002-05-08 | 689.59 |
| 2002-05-09 | 697.80 |
| 2002-05-10 | 697.99 |
| 2002-05-13 | 687.16 |
| 2002-05-14 | 680.19 |
| 2002-05-15 | 705.49 |
| 2002-05-16 | 715.38 |
| 2002-05-17 | 735.36 |
| 2002-05-20 | 738.04 |
| 2002-05-21 | 744.46 |
| 2002-05-22 | 752.59 |
| 2002-05-23 | 748.59 |
| 2002-05-24 | 747.22 |
| 2002-05-27 | . |
| 2002-05-28 | 743.21 |
| 2002-05-29 | 735.73 |
| 2002-05-30 | 739.24 |
| 2002-05-31 | 732.22 |
| 2002-06-03 | 743.71 |
| 2002-06-04 | 727.99 |
| 2002-06-05 | 724.27 |
| 2002-06-06 | 720.58 |
| 2002-06-07 | 709.76 |
| 2002-06-10 | 705.81 |
| 2002-06-11 | 702.31 |
| 2002-06-12 | 693.18 |
| 2002-06-13 | 686.07 |
| 2002-06-14 | 678.14 |
| 2002-06-17 | 660.81 |
| 2002-06-18 | 672.01 |
| 2002-06-19 | 649.50 |
| 2002-06-20 | 659.56 |
| 2002-06-21 | 654.32 |
| 2002-06-24 | 662.41 |
| 2002-06-25 | 663.85 |
| 2002-06-26 | 653.79 |
| 2002-06-27 | 660.31 |
| 2002-06-28 | 680.58 |
| 2002-07-01 | 680.91 |
| 2002-07-02 | 681.03 |
| 2002-07-03 | 691.62 |
| 2002-07-04 | . |
| 2002-07-05 | 690.34 |
| 2002-07-08 | 697.19 |
| 2002-07-09 | 710.97 |
| 2002-07-10 | 696.92 |
| 2002-07-11 | 689.36 |
| 2002-07-12 | 693.81 |
| 2002-07-15 | 685.64 |
| 2002-07-16 | 677.14 |
| 2002-07-17 | 675.73 |
| 2002-07-18 | 690.86 |
| 2002-07-19 | 676.70 |
| 2002-07-22 | 665.83 |
| 2002-07-23 | 661.07 |
| 2002-07-24 | 649.34 |
| 2002-07-25 | 644.72 |
| 2002-07-26 | 611.61 |
| 2002-07-29 | 609.14 |
| 2002-07-30 | 626.32 |
| 2002-07-31 | 618.16 |
| 2002-08-01 | 608.97 |
| 2002-08-02 | 601.42 |
| 2002-08-05 | 597.40 |
| 2002-08-06 | 575.62 |
| 2002-08-07 | 600.85 |
| 2002-08-08 | 597.76 |
| 2002-08-09 | 613.50 |
| 2002-08-12 | 606.97 |
| 2002-08-13 | 603.82 |
| 2002-08-14 | 616.07 |
| 2002-08-15 | 621.16 |
| 2002-08-16 | 624.32 |
| 2002-08-19 | 607.98 |
| 2002-08-20 | 608.00 |
| 2002-08-21 | 610.08 |
| 2002-08-22 | 616.31 |
| 2002-08-23 | 623.77 |
| 2002-08-26 | 636.14 |
| 2002-08-27 | 628.44 |
| 2002-08-28 | 618.39 |
| 2002-08-29 | 604.10 |
| 2002-08-30 | 604.50 |
| 2002-09-02 | . |
| 2002-09-03 | 587.61 |
| 2002-09-04 | 573.39 |
| 2002-09-05 | 581.31 |
| 2002-09-06 | 572.47 |
| 2002-09-09 | 584.59 |
| 2002-09-10 | 580.35 |
| 2002-09-11 | 584.46 |
| 2002-09-12 | 586.42 |
| 2002-09-13 | 571.83 |
| 2002-09-16 | 566.42 |
| 2002-09-17 | 580.63 |
| 2002-09-18 | 583.50 |
| 2002-09-19 | 591.02 |
| 2002-09-20 | 570.67 |
| 2002-09-23 | 568.30 |
| 2002-09-24 | 559.55 |
| 2002-09-25 | 552.34 |
| 2002-09-26 | 562.26 |
| 2002-09-27 | 572.75 |
| 2002-09-30 | 568.29 |
| 2002-10-01 | 550.93 |
| 2002-10-02 | 540.04 |
| 2002-10-03 | 528.81 |
| 2002-10-04 | 525.26 |
| 2002-10-07 | 497.79 |
| 2002-10-08 | 497.09 |
| 2002-10-09 | 488.40 |
| 2002-10-10 | 483.56 |
| 2002-10-11 | 492.11 |
| 2002-10-14 | 491.79 |
| 2002-10-15 | 509.95 |
| 2002-10-16 | 515.06 |
| 2002-10-17 | 511.21 |
| 2002-10-18 | 518.40 |
| 2002-10-21 | 514.16 |
| 2002-10-22 | 493.25 |
| 2002-10-23 | 498.23 |
| 2002-10-24 | 492.28 |
| 2002-10-25 | 502.23 |
| 2002-10-28 | 505.34 |
| 2002-10-29 | 510.50 |
| 2002-10-30 | 509.46 |
| 2002-10-31 | 504.14 |
| 2002-11-01 | 506.04 |
| 2002-11-04 | 505.13 |
| 2002-11-05 | 530.34 |
| 2002-11-06 | 531.12 |
| 2002-11-07 | 534.37 |
| 2002-11-08 | 524.82 |
| 2002-11-11 | 511.32 |
| 2002-11-12 | 502.93 |
| 2002-11-13 | 496.95 |
| 2002-11-14 | 486.84 |
| 2002-11-15 | 498.12 |
| 2002-11-18 | 485.07 |
| 2002-11-19 | 486.75 |
| 2002-11-20 | 488.74 |
| 2002-11-21 | 503.81 |
| 2002-11-22 | 513.62 |
| 2002-11-25 | 523.18 |
| 2002-11-26 | 522.14 |
| 2002-11-27 | 522.86 |
| 2002-11-28 | . |
| 2002-11-29 | 545.36 |
| 2002-12-02 | 533.76 |
| 2002-12-03 | 535.18 |
| 2002-12-04 | 520.89 |
| 2002-12-05 | 512.09 |
| 2002-12-06 | 516.66 |
| 2002-12-09 | 517.38 |
| 2002-12-10 | 513.49 |
| 2002-12-11 | 509.77 |
| 2002-12-12 | 509.04 |
| 2002-12-13 | 508.31 |
| 2002-12-16 | 499.69 |
| 2002-12-17 | 505.94 |
| 2002-12-18 | 496.83 |
| 2002-12-19 | 501.78 |
| 2002-12-20 | 499.15 |
| 2002-12-23 | 500.64 |
| 2002-12-24 | 506.70 |
| 2002-12-25 | . |
| 2002-12-26 | 517.15 |
| 2002-12-27 | 520.00 |
| 2002-12-30 | 518.26 |
| 2002-12-31 | 517.63 |
| 2003-01-01 | . |
| 2003-01-02 | 512.77 |
| 2003-01-03 | 512.83 |
| 2003-01-06 | 529.17 |
| 2003-01-07 | 523.78 |
| 2003-01-08 | 515.41 |
| 2003-01-09 | 512.55 |
| 2003-01-10 | 512.54 |
| 2003-01-13 | 515.10 |
| 2003-01-14 | 525.39 |
| 2003-01-15 | 535.08 |
| 2003-01-16 | 536.56 |
| 2003-01-17 | 544.13 |
| 2003-01-20 | . |
| 2003-01-21 | 541.00 |
| 2003-01-22 | 540.65 |
| 2003-01-23 | 558.69 |
| 2003-01-24 | 555.75 |
| 2003-01-27 | 542.00 |
| 2003-01-28 | 535.66 |
| 2003-01-29 | 522.43 |
| 2003-01-30 | 517.59 |
| 2003-01-31 | 511.32 |
| 2003-02-03 | 520.67 |
| 2003-02-04 | 528.04 |
| 2003-02-05 | 528.07 |
| 2003-02-06 | 524.36 |
| 2003-02-07 | 516.73 |
| 2003-02-10 | 516.53 |
| 2003-02-11 | 514.94 |
| 2003-02-12 | 525.53 |
| 2003-02-13 | 524.54 |
| 2003-02-14 | 532.18 |
| 2003-02-17 | . |
| 2003-02-18 | 542.63 |
| 2003-02-19 | 543.22 |
| 2003-02-20 | 540.86 |
| 2003-02-21 | 531.33 |
| 2003-02-24 | 536.61 |
| 2003-02-25 | 527.27 |
| 2003-02-26 | 526.83 |
| 2003-02-27 | 522.01 |
| 2003-02-28 | 522.42 |
| 2003-03-03 | 531.07 |
| 2003-03-04 | 531.07 |
| 2003-03-05 | 531.63 |
| 2003-03-06 | 527.31 |
| 2003-03-07 | 514.74 |
| 2003-03-10 | 506.06 |
| 2003-03-11 | 493.37 |
| 2003-03-12 | 499.51 |
| 2003-03-13 | 492.81 |
| 2003-03-14 | 498.43 |
| 2003-03-17 | 491.00 |
| 2003-03-18 | 495.55 |
| 2003-03-19 | 497.86 |
| 2003-03-20 | 505.35 |
| 2003-03-21 | 499.96 |
| 2003-03-24 | 519.23 |
| 2003-03-25 | 507.74 |
| 2003-03-26 | 512.88 |
| 2003-03-27 | 514.98 |
| 2003-03-28 | 508.37 |
| 2003-03-31 | 496.01 |
| 2003-04-01 | 497.64 |
| 2003-04-02 | 500.27 |
| 2003-04-03 | 496.26 |
| 2003-04-04 | 495.98 |
| 2003-04-07 | 507.04 |
| 2003-04-08 | 501.47 |
| 2003-04-09 | 495.03 |
| 2003-04-10 | 494.20 |
| 2003-04-11 | 480.29 |
| 2003-04-14 | 472.73 |
| 2003-04-15 | 481.27 |
| 2003-04-16 | 485.86 |
| 2003-04-17 | 484.23 |
| 2003-04-18 | . |
| 2003-04-21 | 490.00 |
| 2003-04-22 | 482.60 |
| 2003-04-23 | 478.81 |
| 2003-04-24 | 481.54 |
| 2003-04-25 | 470.61 |
| 2003-04-28 | 463.45 |
| 2003-04-29 | 464.09 |
| 2003-04-30 | 484.22 |
| 2003-05-01 | 490.06 |
| 2003-05-02 | 491.32 |
| 2003-05-05 | 492.48 |
| 2003-05-06 | 507.10 |
| 2003-05-07 | 516.56 |
| 2003-05-08 | 510.77 |
| 2003-05-09 | 511.07 |
| 2003-05-12 | 515.87 |
| 2003-05-13 | 518.31 |
| 2003-05-14 | 524.02 |
| 2003-05-15 | 516.75 |
| 2003-05-16 | 514.61 |
| 2003-05-19 | 507.25 |
| 2003-05-20 | 507.00 |
| 2003-05-21 | 501.59 |
| 2003-05-22 | 500.55 |
| 2003-05-23 | 512.22 |
| 2003-05-26 | . |
| 2003-05-27 | 507.60 |
| 2003-05-28 | 507.04 |
| 2003-05-29 | 518.22 |
| 2003-05-30 | 516.61 |
| 2003-06-02 | 532.66 |
| 2003-06-03 | 530.71 |
| 2003-06-04 | 529.50 |
| 2003-06-05 | 544.28 |
| 2003-06-06 | 544.26 |
| 2003-06-09 | 555.41 |
| 2003-06-10 | 554.27 |
| 2003-06-11 | 559.01 |
| 2003-06-12 | 554.16 |
| 2003-06-13 | 557.34 |
| 2003-06-16 | 546.91 |
| 2003-06-17 | 554.52 |
| 2003-06-18 | 558.21 |
| 2003-06-19 | 557.56 |
| 2003-06-20 | 560.47 |
| 2003-06-23 | 569.05 |
| 2003-06-24 | 555.47 |
| 2003-06-25 | 561.92 |
| 2003-06-26 | 556.57 |
| 2003-06-27 | 570.04 |
| 2003-06-30 | 570.82 |
| 2003-07-01 | 587.96 |
| 2003-07-02 | 610.70 |
| 2003-07-03 | 620.08 |
| 2003-07-04 | . |
| 2003-07-07 | 636.38 |
| 2003-07-08 | 643.86 |
| 2003-07-09 | 645.87 |
| 2003-07-10 | 640.54 |
| 2003-07-11 | 619.66 |
| 2003-07-14 | 627.97 |
| 2003-07-15 | 627.56 |
| 2003-07-16 | 618.48 |
| 2003-07-17 | 597.05 |
| 2003-07-18 | 599.43 |
| 2003-07-21 | 601.60 |
| 2003-07-22 | 600.43 |
| 2003-07-23 | 617.40 |
| 2003-07-24 | 620.99 |
| 2003-07-25 | 621.84 |
| 2003-07-28 | 632.82 |
| 2003-07-29 | 633.27 |
| 2003-07-30 | 614.50 |
| 2003-07-31 | 604.86 |
| 2003-08-01 | 612.66 |
| 2003-08-04 | 607.28 |
| 2003-08-05 | 599.13 |
| 2003-08-06 | 593.11 |
| 2003-08-07 | 590.79 |
| 2003-08-08 | 595.67 |
| 2003-08-11 | 608.86 |
| 2003-08-12 | 615.50 |
| 2003-08-13 | 623.38 |
| 2003-08-14 | 634.64 |
| 2003-08-15 | 634.05 |
| 2003-08-18 | 646.09 |
| 2003-08-19 | 662.21 |
| 2003-08-20 | 680.91 |
| 2003-08-21 | 683.25 |
| 2003-08-22 | 680.75 |
| 2003-08-25 | 681.98 |
| 2003-08-26 | 686.51 |
| 2003-08-27 | 684.25 |
| 2003-08-28 | 681.58 |
| 2003-08-29 | 697.35 |
| 2003-09-01 | . |
| 2003-09-02 | 718.16 |
| 2003-09-03 | 719.52 |
| 2003-09-04 | 705.78 |
| 2003-09-05 | 703.28 |
| 2003-09-08 | 704.25 |
| 2003-09-09 | 724.21 |
| 2003-09-10 | 712.33 |
| 2003-09-11 | 696.56 |
| 2003-09-12 | 701.89 |
| 2003-09-15 | 701.17 |
| 2003-09-16 | 712.03 |
| 2003-09-17 | 717.12 |
| 2003-09-18 | 726.72 |
| 2003-09-19 | 724.97 |
| 2003-09-22 | 707.29 |
| 2003-09-23 | 710.17 |
| 2003-09-24 | 709.67 |
| 2003-09-25 | 693.04 |
| 2003-09-26 | 699.24 |
| 2003-09-29 | 698.70 |
| 2003-09-30 | 697.52 |
| 2003-10-01 | 707.53 |
| 2003-10-02 | 724.84 |
| 2003-10-03 | 737.21 |
| 2003-10-06 | 739.80 |
| 2003-10-07 | 755.81 |
| 2003-10-08 | 737.83 |
| 2003-10-09 | 733.29 |
| 2003-10-10 | 750.70 |
| 2003-10-13 | 748.12 |
| 2003-10-14 | 757.65 |
| 2003-10-15 | 759.24 |
| 2003-10-16 | 773.38 |
| 2003-10-17 | 775.77 |
| 2003-10-20 | 783.29 |
| 2003-10-21 | 781.06 |
| 2003-10-22 | 770.99 |
| 2003-10-23 | 728.57 |
| 2003-10-24 | 732.93 |
| 2003-10-27 | 743.79 |
| 2003-10-28 | 754.46 |
| 2003-10-29 | 773.33 |
| 2003-10-30 | 768.61 |
| 2003-10-31 | 746.78 |
| 2003-11-03 | 738.22 |
| 2003-11-04 | 772.14 |
| 2003-11-05 | 772.67 |
| 2003-11-06 | 755.32 |
| 2003-11-07 | 763.23 |
| 2003-11-10 | 763.16 |
| 2003-11-11 | 730.67 |
| 2003-11-12 | 722.02 |
| 2003-11-13 | 736.28 |
| 2003-11-14 | 724.05 |
| 2003-11-17 | 691.92 |
| 2003-11-18 | 697.78 |
| 2003-11-19 | 677.12 |
| 2003-11-20 | 690.29 |
| 2003-11-21 | 691.21 |
| 2003-11-24 | 688.59 |
| 2003-11-25 | 697.86 |
| 2003-11-26 | 714.60 |
| 2003-11-27 | . |
| 2003-11-28 | 708.21 |
| 2003-12-01 | 723.96 |
| 2003-12-02 | 731.99 |
| 2003-12-03 | 733.99 |
| 2003-12-04 | 738.66 |
| 2003-12-05 | 737.96 |
| 2003-12-08 | 718.14 |
| 2003-12-09 | 716.12 |
| 2003-12-10 | 694.72 |
| 2003-12-11 | 699.17 |
| 2003-12-12 | 712.96 |
| 2003-12-15 | 735.21 |
| 2003-12-16 | 721.75 |
| 2003-12-17 | 711.79 |
| 2003-12-18 | 707.26 |
| 2003-12-19 | 719.72 |
| 2003-12-22 | 728.95 |
| 2003-12-23 | 729.32 |
| 2003-12-24 | 729.73 |
| 2003-12-25 | . |
| 2003-12-26 | 740.96 |
| 2003-12-29 | 748.72 |
| 2003-12-30 | 761.69 |
| 2003-12-31 | 760.02 |
| 2004-01-01 | . |
| 2004-01-02 | 761.08 |
| 2004-01-05 | 778.15 |
| 2004-01-06 | 774.77 |
| 2004-01-07 | 776.37 |
| 2004-01-08 | 784.72 |
| 2004-01-09 | 798.27 |
| 2004-01-12 | 797.82 |
| 2004-01-13 | 792.10 |
| 2004-01-14 | 800.21 |
| 2004-01-15 | 789.58 |
| 2004-01-16 | 795.17 |
| 2004-01-19 | . |
| 2004-01-20 | 804.20 |
| 2004-01-21 | 802.99 |
| 2004-01-22 | 804.15 |
| 2004-01-23 | 806.68 |
| 2004-01-26 | 802.35 |
| 2004-01-27 | 800.84 |
| 2004-01-28 | 793.72 |
| 2004-01-29 | 782.29 |
| 2004-01-30 | 784.94 |
| 2004-02-02 | 787.30 |
| 2004-02-03 | 777.83 |
| 2004-02-04 | 758.89 |
| 2004-02-05 | 759.61 |
| 2004-02-06 | 764.12 |
| 2004-02-09 | 760.86 |
| 2004-02-10 | 756.36 |
| 2004-02-11 | 756.36 |
| 2004-02-12 | 761.06 |
| 2004-02-13 | 766.61 |
| 2004-02-16 | . |
| 2004-02-17 | 780.24 |
| 2004-02-18 | 773.36 |
| 2004-02-19 | 774.72 |
| 2004-02-20 | 761.52 |
| 2004-02-23 | 776.76 |
| 2004-02-24 | 760.92 |
| 2004-02-25 | 754.64 |
| 2004-02-26 | 757.16 |
| 2004-02-27 | 776.40 |
| 2004-03-01 | 797.58 |
| 2004-03-02 | 795.24 |
| 2004-03-03 | 796.74 |
| 2004-03-04 | 793.50 |
| 2004-03-05 | 798.82 |
| 2004-03-08 | 794.48 |
| 2004-03-09 | 799.16 |
| 2004-03-10 | 788.72 |
| 2004-03-11 | 785.87 |
| 2004-03-12 | 780.66 |
| 2004-03-15 | 792.72 |
| 2004-03-16 | 795.29 |
| 2004-03-17 | 814.59 |
| 2004-03-18 | 825.85 |
| 2004-03-19 | 821.16 |
| 2004-03-22 | 822.48 |
| 2004-03-23 | 823.35 |
| 2004-03-24 | 833.74 |
| 2004-03-25 | 851.32 |
| 2004-03-26 | 870.21 |
| 2004-03-29 | 871.71 |
| 2004-03-30 | 866.03 |
| 2004-03-31 | 881.42 |
| 2004-04-01 | 885.62 |
| 2004-04-02 | 887.69 |
| 2004-04-05 | 900.23 |
| 2004-04-06 | 901.19 |
| 2004-04-07 | 902.28 |
| 2004-04-08 | 895.61 |
| 2004-04-09 | . |
| 2004-04-12 | 899.06 |
| 2004-04-13 | 897.68 |
| 2004-04-14 | 885.21 |
| 2004-04-15 | 865.86 |
| 2004-04-16 | 868.26 |
| 2004-04-19 | 855.88 |
| 2004-04-20 | 873.40 |
| 2004-04-21 | 867.90 |
| 2004-04-22 | 865.16 |
| 2004-04-23 | 879.16 |
| 2004-04-26 | 882.63 |
| 2004-04-27 | 868.48 |
| 2004-04-28 | 862.88 |
| 2004-04-29 | 861.04 |
| 2004-04-30 | 835.45 |
| 2004-05-03 | 835.11 |
| 2004-05-04 | 839.26 |
| 2004-05-05 | 848.60 |
| 2004-05-06 | 825.70 |
| 2004-05-07 | 801.64 |
| 2004-05-10 | 744.98 |
| 2004-05-11 | 748.19 |
| 2004-05-12 | 770.78 |
| 2004-05-13 | 741.86 |
| 2004-05-14 | 738.31 |
| 2004-05-17 | 711.43 |
| 2004-05-18 | 723.85 |
| 2004-05-19 | 759.15 |
| 2004-05-20 | 750.72 |
| 2004-05-21 | 776.63 |
| 2004-05-24 | 774.66 |
| 2004-05-25 | 766.26 |
| 2004-05-26 | 782.10 |
| 2004-05-27 | 787.75 |
| 2004-05-28 | 801.10 |
| 2004-05-31 | . |
| 2004-06-01 | 808.35 |
| 2004-06-02 | 802.88 |
| 2004-06-03 | 780.69 |
| 2004-06-04 | 780.25 |
| 2004-06-07 | 809.52 |
| 2004-06-08 | 817.87 |
| 2004-06-09 | 816.10 |
| 2004-06-10 | 822.74 |
| 2004-06-11 | . |
| 2004-06-14 | 808.23 |
| 2004-06-15 | 804.79 |
| 2004-06-16 | 815.91 |
| 2004-06-17 | 818.72 |
| 2004-06-18 | 810.52 |
| 2004-06-21 | 823.02 |
| 2004-06-22 | 817.03 |
| 2004-06-23 | 819.44 |
| 2004-06-24 | 839.10 |
| 2004-06-25 | 841.45 |
| 2004-06-28 | 848.61 |
| 2004-06-29 | 842.99 |
| 2004-06-30 | 836.36 |
| 2004-07-01 | 845.88 |
| 2004-07-02 | 831.77 |
| 2004-07-05 | . |
| 2004-07-06 | 810.34 |
| 2004-07-07 | 808.02 |
| 2004-07-08 | 803.12 |
| 2004-07-09 | 813.43 |
| 2004-07-12 | 823.20 |
| 2004-07-13 | 817.85 |
| 2004-07-14 | 804.43 |
| 2004-07-15 | 797.44 |
| 2004-07-16 | 808.08 |
| 2004-07-19 | 811.18 |
| 2004-07-20 | 796.58 |
| 2004-07-21 | 797.13 |
| 2004-07-22 | 789.74 |
| 2004-07-23 | 777.92 |
| 2004-07-26 | 772.78 |
| 2004-07-27 | 756.62 |
| 2004-07-28 | 763.70 |
| 2004-07-29 | 751.41 |
| 2004-07-30 | 773.38 |
| 2004-08-02 | 775.82 |
| 2004-08-03 | 773.63 |
| 2004-08-04 | 756.46 |
| 2004-08-05 | 761.49 |
| 2004-08-06 | 765.87 |
| 2004-08-09 | 757.04 |
| 2004-08-10 | 757.55 |
| 2004-08-11 | 761.58 |
| 2004-08-12 | 759.42 |
| 2004-08-13 | 747.17 |
| 2004-08-16 | 738.90 |
| 2004-08-17 | 746.14 |
| 2004-08-18 | 753.49 |
| 2004-08-19 | 768.38 |
| 2004-08-20 | 772.84 |
| 2004-08-23 | 777.50 |
| 2004-08-24 | 778.00 |
| 2004-08-25 | 778.92 |
| 2004-08-26 | 784.42 |
| 2004-08-27 | 788.97 |
| 2004-08-30 | 786.89 |
| 2004-08-31 | 781.89 |
| 2004-09-01 | 786.59 |
| 2004-09-02 | 789.56 |
| 2004-09-03 | 775.79 |
| 2004-09-06 | . |
| 2004-09-07 | 800.30 |
| 2004-09-08 | 800.16 |
| 2004-09-09 | 790.14 |
| 2004-09-10 | 788.35 |
| 2004-09-13 | 799.97 |
| 2004-09-14 | 808.88 |
| 2004-09-15 | 793.19 |
| 2004-09-16 | 791.77 |
| 2004-09-17 | 785.95 |
| 2004-09-20 | 787.45 |
| 2004-09-21 | 787.00 |
| 2004-09-22 | 781.07 |
| 2004-09-23 | 783.23 |
| 2004-09-24 | 770.45 |
| 2004-09-27 | 763.64 |
| 2004-09-28 | 756.05 |
| 2004-09-29 | 758.53 |
| 2004-09-30 | 776.74 |
| 2004-10-01 | 784.05 |
| 2004-10-04 | 799.59 |
| 2004-10-05 | 796.97 |
| 2004-10-06 | 803.23 |
| 2004-10-07 | 802.71 |
| 2004-10-08 | 811.56 |
| 2004-10-11 | 815.46 |
| 2004-10-12 | 803.35 |
| 2004-10-13 | 800.99 |
| 2004-10-14 | 786.67 |
| 2004-10-15 | 788.99 |
| 2004-10-18 | 785.51 |
| 2004-10-19 | 797.44 |
| 2004-10-20 | 784.97 |
| 2004-10-21 | 786.37 |
| 2004-10-22 | 795.26 |
| 2004-10-25 | 792.65 |
| 2004-10-26 | 788.66 |
| 2004-10-27 | 790.15 |
| 2004-10-28 | 806.89 |
| 2004-10-29 | 797.22 |
| 2004-11-01 | 795.29 |
| 2004-11-02 | 806.47 |
| 2004-11-03 | 807.16 |
| 2004-11-04 | 812.89 |
| 2004-11-05 | 821.34 |
| 2004-11-08 | 815.34 |
| 2004-11-09 | 813.03 |
| 2004-11-10 | 800.98 |
| 2004-11-11 | 794.81 |
| 2004-11-12 | 810.62 |
| 2004-11-15 | 823.92 |
| 2004-11-16 | 821.51 |
| 2004-11-17 | 828.48 |
| 2004-11-18 | 823.78 |
| 2004-11-19 | 839.23 |
| 2004-11-22 | 819.74 |
| 2004-11-23 | 817.21 |
| 2004-11-24 | 821.73 |
| 2004-11-25 | . |
| 2004-11-26 | 823.78 |
| 2004-11-29 | 836.74 |
| 2004-11-30 | 833.28 |
| 2004-12-01 | 822.31 |
| 2004-12-02 | 830.91 |
| 2004-12-03 | 842.68 |
| 2004-12-06 | 838.60 |
| 2004-12-07 | 830.24 |
| 2004-12-08 | 817.07 |
| 2004-12-09 | 804.38 |
| 2004-12-10 | 796.76 |
| 2004-12-13 | 800.82 |
| 2004-12-14 | 804.76 |
| 2004-12-15 | 818.62 |
| 2004-12-16 | 815.05 |
| 2004-12-17 | 821.04 |
| 2004-12-20 | 828.65 |
| 2004-12-21 | 827.55 |
| 2004-12-22 | 836.54 |
| 2004-12-23 | 840.33 |
| 2004-12-24 | . |
| 2004-12-27 | 854.03 |
| 2004-12-28 | 857.66 |
| 2004-12-29 | 848.02 |
| 2004-12-30 | 863.50 |
| 2004-12-31 | 868.26 |
| 2005-01-03 | 864.84 |
| 2005-01-04 | 856.70 |
| 2005-01-05 | 857.67 |
| 2005-01-06 | 849.15 |
| 2005-01-07 | 849.62 |
| 2005-01-10 | 852.67 |
| 2005-01-11 | 866.71 |
| 2005-01-12 | 874.57 |
| 2005-01-13 | 870.39 |
| 2005-01-14 | 875.40 |
| 2005-01-17 | . |
| 2005-01-18 | 878.33 |
| 2005-01-19 | 878.05 |
| 2005-01-20 | 863.49 |
| 2005-01-21 | 860.36 |
| 2005-01-24 | 869.92 |
| 2005-01-25 | 859.34 |
| 2005-01-26 | 874.60 |
| 2005-01-27 | 869.67 |
#2005-01-28| 865.17
#2005-01-31| 867.60
#2005-02-01| 864.08
#2005-02-02| 871.30
#2005-02-03| 863.07
#2005-02-04| 867.84
#2005-02-07| 869.78
#2005-02-08| 859.25
#2005-02-09| 860.99
#2005-02-10| 866.45
#2005-02-11| 865.71
#2005-02-14| 877.94
#2005-02-15| 882.33
#2005-02-16| 876.34
#2005-02-17| 873.11
#2005-02-18| 874.64
#2005-02-21| .
#2005-02-22| 883.83
#2005-02-23| 871.60
#2005-02-24| 875.23
#2005-02-25| 886.56
#2005-02-28| 903.81
#2005-03-01| 908.53
#2005-03-02| 908.27
#2005-03-03| 908.24
#2005-03-04| 914.01
#2005-03-07| 911.13
#2005-03-08| 913.15
#2005-03-09| 921.75
#2005-03-10| 913.01
#2005-03-11| 915.46
#2005-03-14| 901.98
#2005-03-15| 907.00
#2005-03-16| 912.28
#2005-03-17| 904.43
#2005-03-18| 907.94
#2005-03-21| 906.47
#2005-03-22| 904.99
#2005-03-23| 893.60
#2005-03-24| 883.50
#2005-03-25| .
#2005-03-28| 882.07
#2005-03-29| 865.02
#2005-03-30| 860.83
#2005-03-31| 876.04
#2005-04-01| 878.15
#2005-04-04| 871.39
#2005-04-05| 876.35
#2005-04-06| 878.48
#2005-04-07| 881.19
#2005-04-08| 884.81
#2005-04-11| 879.62
#2005-04-12| 869.89
#2005-04-13| 875.85
#2005-04-14| 861.59
#2005-04-15| 851.65
#2005-04-18| 819.27
#2005-04-19| 838.03
#2005-04-20| 845.29
#2005-04-21| 835.43
#2005-04-22| 852.03
#2005-04-25| 853.93
#2005-04-26| 849.34
#2005-04-27| 851.02
#2005-04-28| 852.46
#2005-04-29| 861.08
#2005-05-02| 859.04
#2005-05-03| 858.91
#2005-05-04| 866.04
#2005-05-05| 864.71
#2005-05-06| 875.54
#2005-05-09| 870.65
#2005-05-10| 872.23
#2005-05-11| 867.69
#2005-05-12| 856.02
#2005-05-13| 850.05
#2005-05-16| 840.53
#2005-05-17| 830.26
#2005-05-18| 831.57
#2005-05-19| 848.14
#2005-05-20| 844.04
#2005-05-23| 856.06
#2005-05-24| 853.96
#2005-05-25| 839.01
#2005-05-26| 837.17
#2005-05-27| 851.61
#2005-05-30| .
#2005-05-31| 865.27
#2005-06-01| 866.46
#2005-06-02| 866.23
#2005-06-03| 872.92
#2005-06-06| 879.05
#2005-06-07| 875.06
#2005-06-08| 879.43
#2005-06-09| 865.63
#2005-06-10| 867.16
#2005-06-13| 857.12
#2005-06-14| 859.61
#2005-06-15| 865.86
#2005-06-16| 868.29
#2005-06-17| 878.86
#2005-06-20| 874.38
#2005-06-21| 882.38
#2005-06-22| 881.59
#2005-06-23| 883.39
#2005-06-24| 879.65
#2005-06-27| 870.10
#2005-06-28| 873.38
#2005-06-29| 873.35
#2005-06-30| 868.74
#2005-07-01| 864.66
#2005-07-04| .
#2005-07-05| 864.63
#2005-07-06| 863.68
#2005-07-07| 860.27
#2005-07-08| 855.65
#2005-07-11| 864.94
#2005-07-12| 873.91
#2005-07-13| 865.07
#2005-07-14| 870.61
#2005-07-15| 869.54
#2005-07-18| 873.43
#2005-07-19| 863.00
#2005-07-20| 869.33
#2005-07-21| 893.88
#2005-07-22| 885.79
#2005-07-25| 884.34
#2005-07-26| 877.83
#2005-07-27| 882.42
#2005-07-28| 886.89
#2005-07-29| 892.91
#2005-08-01| 900.19
#2005-08-02| 903.96
#2005-08-03| 903.68
#2005-08-04| 898.46
#2005-08-05| 879.29
#2005-08-08| 885.42
#2005-08-09| 896.17
#2005-08-10| 922.05
#2005-08-11| 937.80
#2005-08-12| 941.48
#2005-08-15| 944.25
#2005-08-16| 951.91
#2005-08-17| 943.77
#2005-08-18| 937.12
#2005-08-19| 934.53
#2005-08-22| 953.10
#2005-08-23| 956.27
#2005-08-24| 953.39
#2005-08-25| 951.09
#2005-08-26| 958.45
#2005-08-29| 939.80
#2005-08-30| 943.31
#2005-08-31| 943.50
#2005-09-01| 962.14
#2005-09-02| 972.08
#2005-09-05| .
#2005-09-06| 973.87
#2005-09-07| 969.31
#2005-09-08| 955.18
#2005-09-09| 977.30
#2005-09-12| 987.29
#2005-09-13| 982.27
#2005-09-14| 987.61
#2005-09-15| 996.00
#2005-09-16| 987.48
#2005-09-19| 988.10
#2005-09-20|1003.55
#2005-09-21|1012.10
#2005-09-22|1007.56
#2005-09-23|1001.90
#2005-09-26|1025.23
#2005-09-27|1015.07
#2005-09-28|1034.21
#2005-09-29|1051.56
#2005-09-30|1036.24
#2005-10-03|1028.58
#2005-10-04|1043.24
#2005-10-05|1035.17
#2005-10-06|1010.05
#2005-10-07|1006.44
#2005-10-10|1002.39
#2005-10-11|1025.89
#2005-10-12|1024.88
#2005-10-13|1014.70
#2005-10-14|1014.85
#2005-10-17|1003.05
#2005-10-18| 994.75
#2005-10-19| 984.43
#2005-10-20| 985.50
#2005-10-21| 986.51
#2005-10-24| 979.93
#2005-10-25| 999.68
#2005-10-26|1002.30
#2005-10-27|1015.95
#2005-10-28|1012.37
#2005-10-31|1019.91
#2005-11-01|1035.25
#2005-11-02|1041.19
#2005-11-03|1038.53
#2005-11-04|1047.61
#2005-11-07|1057.39
#2005-11-08|1060.52
#2005-11-09|1063.85
#2005-11-10|1052.53
#2005-11-11|1053.13
#2005-11-14|1038.93
#2005-11-15|1029.24
#2005-11-16|1038.19
#2005-11-17|1065.41
#2005-11-18|1074.69
#2005-11-21|1087.28
#2005-11-22|1077.97
#2005-11-23|1082.78
#2005-11-24| .
#2005-11-25|1077.91
#2005-11-28|1103.96
#2005-11-29|1104.63
#2005-11-30|1101.49
#2005-12-01|1114.21
#2005-12-02|1130.01
#2005-12-05|1141.62
#2005-12-06|1128.21
#2005-12-07|1131.41
#2005-12-08|1114.79
#2005-12-09|1137.28
#2005-12-12|1167.93
#2005-12-13|1174.09
#2005-12-14|1186.08
#2005-12-15|1167.76
#2005-12-16|1170.65
#2005-12-19|1176.09
#2005-12-20|1181.19
#2005-12-21|1192.12
#2005-12-22|1198.53
#2005-12-23|1201.77
#2005-12-26| .
#2005-12-27|1186.77
#2005-12-28|1198.55
#2005-12-29|1203.08
#2005-12-30|1186.73
#2006-01-02| .
#2006-01-03|1200.82
#2006-01-04|1235.90
#2006-01-05|1258.49
#2006-01-06|1275.89
#2006-01-09|1279.46
#2006-01-10|1270.39
#2006-01-11|1272.70
#2006-01-12|1286.15
#2006-01-13|1282.53
#2006-01-16| .
#2006-01-17|1229.56
#2006-01-18|1178.30
#2006-01-19|1223.94
#2006-01-20|1227.86
#2006-01-23|1200.50
#2006-01-24|1216.08
#2006-01-25|1213.55
#2006-01-26|1228.11
#2006-01-27|1255.61
#2006-01-30|1266.91
#2006-01-31|1278.64
#2006-02-01|1262.01
#2006-02-02|1264.34
#2006-02-03|1256.40
#2006-02-06|1264.17
#2006-02-07|1275.49
#2006-02-08|1233.52
#2006-02-09|1240.37
#2006-02-10|1224.84
#2006-02-13|1178.99
#2006-02-14|1195.90
#2006-02-15|1183.13
#2006-02-16|1180.57
#2006-02-17|1152.45
#2006-02-20| .
#2006-02-21|1148.32
#2006-02-22|1158.75
#2006-02-23|1201.62
#2006-02-24|1205.48
#2006-02-27|1227.70
#2006-02-28|1231.35
#2006-03-01|1204.88
#2006-03-02|1195.21
#2006-03-03|1168.60
#2006-03-06|1167.84
#2006-03-07|1158.38
#2006-03-08|1137.19
#2006-03-09|1174.19
#2006-03-10|1163.05
#2006-03-13|1188.26
#2006-03-14|1196.05
#2006-03-15|1201.13
#2006-03-16|1192.37
#2006-03-17|1214.74
#2006-03-20|1233.83
#2006-03-21|1225.82
#2006-03-22|1229.45
#2006-03-23|1217.44
#2006-03-24|1222.66
#2006-03-27|1239.06
#2006-03-28|1241.71
#2006-03-29|1248.35
#2006-03-30|1268.51
#2006-03-31|1266.20
#2006-04-03|1287.88
#2006-04-04|1288.22
#2006-04-05|1277.90
#2006-04-06|1297.82
#2006-04-07|1304.66
#2006-04-10|1296.28
#2006-04-11|1284.75
#2006-04-12|1267.85
#2006-04-13|1272.60
#2006-04-14| .
#2006-04-17|1265.31
#2006-04-18|1280.33
#2006-04-19|1293.73
#2006-04-20|1298.15
#2006-04-21|1306.26
#2006-04-24|1292.96
#2006-04-25|1291.95
#2006-04-26|1298.21
#2006-04-27|1311.46
#2006-04-28|1300.68
#2006-05-01|1319.08
#2006-05-02|1328.35
#2006-05-03|1323.44
#2006-05-04|1324.43
#2006-05-05|1338.52
#2006-05-08|1360.11
#2006-05-09|1358.47
#2006-05-10|1349.34
#2006-05-11|1332.63
#2006-05-12|1319.18
#2006-05-15|1311.61
#2006-05-16|1275.88
#2006-05-17|1296.72
#2006-05-18|1267.11
#2006-05-19|1259.55
#2006-05-22|1234.98
#2006-05-23|1210.85
#2006-05-24|1223.27
#2006-05-25|1207.83
#2006-05-26|1228.17
#2006-05-29| .
#2006-05-30|1232.95
#2006-05-31|1203.62
#2006-06-01|1196.33
#2006-06-02|1229.66
#2006-06-05|1216.13
#2006-06-06|1174.35
#2006-06-07|1134.14
#2006-06-08|1086.58
#2006-06-09|1114.11
#2006-06-12|1116.33
#2006-06-13|1062.31
#2006-06-14|1075.03
#2006-06-15|1098.15
#2006-06-16|1141.35
#2006-06-19|1125.99
#2006-06-20|1109.99
#2006-06-21|1101.55
#2006-06-22|1134.07
#2006-06-23|1129.23
#2006-06-26|1132.96
#2006-06-27|1139.06
#2006-06-28|1119.47
#2006-06-29|1136.58
#2006-06-30|1183.01
#2006-07-03|1185.20
#2006-07-04| .
#2006-07-05|1168.58
#2006-07-06|1162.82
#2006-07-07|1170.32
#2006-07-10|1179.57
#2006-07-11|1162.49
#2006-07-12|1129.06
#2006-07-13|1116.86
#2006-07-14|1084.25
#2006-07-17|1076.85
#2006-07-18|1036.57
#2006-07-19|1042.23
#2006-07-20|1087.92
#2006-07-21|1089.02
#2006-07-24|1073.84
#2006-07-25|1090.49
#2006-07-26|1081.25
#2006-07-27|1116.59
#2006-07-28|1142.63
#2006-07-31|1160.77
#2006-08-01|1151.43
#2006-08-02|1154.55
#2006-08-03|1149.93
#2006-08-04|1152.68
#2006-08-07|1116.54
#2006-08-08|1133.98
#2006-08-09|1144.31
#2006-08-10|1145.96
#2006-08-11|1133.02
#2006-08-14|1142.55
#2006-08-15|1149.77
#2006-08-16|1174.06
#2006-08-17|1180.92
#2006-08-18|1186.48
#2006-08-21|1170.09
#2006-08-22|1177.20
#2006-08-23|1177.54
#2006-08-24|1169.31
#2006-08-25|1160.61
#2006-08-28|1143.15
#2006-08-29|1152.83
#2006-08-30|1150.82
#2006-08-31|1165.48
#2006-09-01|1166.10
#2006-09-04| .
#2006-09-05|1198.91
#2006-09-06|1189.96
#2006-09-07|1164.00
#2006-09-08|1168.13
#2006-09-11|1137.51
#2006-09-12|1122.11
#2006-09-13|1119.84
#2006-09-14|1136.13
#2006-09-15|1121.98
#2006-09-18|1117.99
#2006-09-19|1125.67
#2006-09-20|1108.96
#2006-09-21|1126.17
#2006-09-22|1114.47
#2006-09-25|1108.26
#2006-09-26|1096.35
#2006-09-27|1123.83
#2006-09-28|1127.75
#2006-09-29|1130.70
#2006-10-02|1147.05
#2006-10-03|1139.69
#2006-10-04|1114.16
#2006-10-05|1135.11
#2006-10-06|1121.31
#2006-10-09|1119.80
#2006-10-10|1114.24
#2006-10-11|1104.04
#2006-10-12|1103.85
#2006-10-13|1121.23
#2006-10-16|1144.00
#2006-10-17|1150.49
#2006-10-18|1145.85
#2006-10-19|1151.14
#2006-10-20|1157.48
#2006-10-23|1156.94
#2006-10-24|1159.11
#2006-10-25|1157.82
#2006-10-26|1175.01
#2006-10-27|1174.44
#2006-10-30|1147.86
#2006-10-31|1157.77
#2006-11-01|1161.35
#2006-11-02|1158.14
#2006-11-03|1148.72
#2006-11-06|1149.70
#2006-11-07|1160.70
#2006-11-08|1144.98
#2006-11-09|1135.92
#2006-11-10|1139.78
#2006-11-13|1121.03
#2006-11-14|1148.87
#2006-11-15|1145.42
#2006-11-16|1141.36
#2006-11-17|1136.00
#2006-11-20|1098.75
#2006-11-21|1102.61
#2006-11-22|1133.51
#2006-11-23| .
#2006-11-24|1133.28
#2006-11-27|1139.98
#2006-11-28|1135.80
#2006-11-29|1158.90
#2006-11-30|1180.11
#2006-12-01|1192.10
#2006-12-04|1192.36
#2006-12-05|1192.19
#2006-12-06|1201.84
#2006-12-07|1205.07
#2006-12-08|1195.54
#2006-12-11|1196.14
#2006-12-12|1199.45
#2006-12-13|1201.30
#2006-12-14|1205.73
#2006-12-15|1207.83
#2006-12-18|1210.34
#2006-12-19|1197.68
#2006-12-20|1209.59
#2006-12-21|1215.68
#2006-12-22|1211.35
#2006-12-25| .
#2006-12-26|1212.90
#2006-12-27|1219.78
#2006-12-28|1215.02
#2006-12-29|1216.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1214.29
#2007-01-04|1226.24
#2007-01-05|1206.93
#2007-01-08|1208.36
#2007-01-09|1207.26
#2007-01-10|1184.58
#2007-01-11|1172.23
#2007-01-12|1192.23
#2007-01-15| .
#2007-01-16|1205.34
#2007-01-17|1213.22
#2007-01-18|1214.19
#2007-01-19|1209.90
#2007-01-22|1216.59
#2007-01-23|1224.10
#2007-01-24|1241.08
#2007-01-25|1239.33
#2007-01-26|1233.53
#2007-01-29|1236.98
#2007-01-30|1233.53
#2007-01-31|1238.88
#2007-02-01|1255.30
#2007-02-02|1250.14
#2007-02-05|1238.05
#2007-02-06|1245.95
#2007-02-07|1233.78
#2007-02-08|1220.11
#2007-02-09|1238.88
#2007-02-12|1237.76
#2007-02-13|1257.29
#2007-02-14|1272.77
#2007-02-15|1291.85
#2007-02-16|1284.92
#2007-02-19| .
#2007-02-20|1293.41
#2007-02-21|1286.97
#2007-02-22|1295.25
#2007-02-23|1314.33
#2007-02-26|1330.05
#2007-02-27|1338.24
#2007-02-28|1296.14
#2007-03-01|1300.37
#2007-03-02|1287.46
#2007-03-05|1242.90
#2007-03-06|1272.31
#2007-03-07|1264.37
#2007-03-08|1286.24
#2007-03-09|1278.50
#2007-03-12|1301.69
#2007-03-13|1297.27
#2007-03-14|1263.11
#2007-03-15|1277.50
#2007-03-16|1273.25
#2007-03-19|1281.67
#2007-03-20|1295.13
#2007-03-21|1289.58
#2007-03-22|1311.42
#2007-03-23|1314.34
#2007-03-26|1316.86
#2007-03-27|1312.42
#2007-03-28|1321.25
#2007-03-29|1312.11
#2007-03-30|1306.37
#2007-04-02|1277.21
#2007-04-03|1288.77
#2007-04-04|1313.77
#2007-04-05|1309.56
#2007-04-06| .
#2007-04-09|1325.44
#2007-04-10|1323.79
#2007-04-11|1320.64
#2007-04-12|1315.95
#2007-04-13|1299.00
#2007-04-16|1308.89
#2007-04-17|1313.35
#2007-04-18|1335.19
#2007-04-19|1316.88
#2007-04-20|1315.74
#2007-04-23|1318.13
#2007-04-24|1317.27
#2007-04-25|1300.35
#2007-04-26|1312.99
#2007-04-27|1316.71
#2007-04-30|1316.21
#2007-05-01|1302.49
#2007-05-02|1306.57
#2007-05-03|1304.18
#2007-05-04|1305.38
#2007-05-07|1334.36
#2007-05-08|1331.18
#2007-05-09|1351.44
#2007-05-10|1341.47
#2007-05-11|1328.50
#2007-05-14|1321.38
#2007-05-15|1301.78
#2007-05-16|1300.89
#2007-05-17|1290.85
#2007-05-18|1278.09
#2007-05-21|1298.24
#2007-05-22|1317.86
#2007-05-23|1309.72
#2007-05-24|1314.84
#2007-05-25|1299.59
#2007-05-28| .
#2007-05-29|1317.58
#2007-05-30|1315.55
#2007-05-31|1339.75
#2007-06-01|1352.55
#2007-06-04|1365.38
#2007-06-05|1371.51
#2007-06-06|1391.07
#2007-06-07|1394.58
#2007-06-08|1368.83
#2007-06-11|1368.57
#2007-06-12|1364.34
#2007-06-13|1349.49
#2007-06-14|1358.60
#2007-06-15|1370.35
#2007-06-18|1384.80
#2007-06-19|1381.49
#2007-06-20|1384.96
#2007-06-21|1402.67
#2007-06-22|1396.49
#2007-06-25|1387.82
#2007-06-26|1388.27
#2007-06-27|1372.67
#2007-06-28|1373.27
#2007-06-29|1394.22
#2007-07-02|1423.59
#2007-07-03|1421.66
#2007-07-04| .
#2007-07-05|1419.46
#2007-07-06|1411.62
#2007-07-09|1428.34
#2007-07-10|1448.08
#2007-07-11|1447.02
#2007-07-12|1432.62
#2007-07-13|1463.03
#2007-07-16|1465.06
#2007-07-17|1471.22
#2007-07-18|1458.84
#2007-07-19|1459.56
#2007-07-20|1488.58
#2007-07-23|1481.77
#2007-07-24|1485.00
#2007-07-25|1484.85
#2007-07-26|1472.62
#2007-07-27|1444.31
#2007-07-30|1480.60
#2007-07-31|1474.16
#2007-08-01|1440.30
#2007-08-02|1435.90
#2007-08-03|1453.68
#2007-08-06|1461.64
#2007-08-07|1435.81
#2007-08-08|1404.76
#2007-08-09|1426.60
#2007-08-10|1377.25
#2007-08-13|1375.98
#2007-08-14|1402.25
#2007-08-15|1374.17
#2007-08-16|1378.08
#2007-08-17|1267.63
#2007-08-20|1309.84
#2007-08-21|1347.24
#2007-08-22|1335.52
#2007-08-23|1372.23
#2007-08-24|1369.82
#2007-08-27|1361.02
#2007-08-28|1374.64
#2007-08-29|1345.87
#2007-08-30|1355.52
#2007-08-31|1401.33
#2007-09-03| .
#2007-09-04|1389.23
#2007-09-05|1375.83
#2007-09-06|1382.47
#2007-09-07|1395.31
#2007-09-10|1371.48
#2007-09-11|1368.08
#2007-09-12|1364.99
#2007-09-13|1351.56
#2007-09-14|1373.21
#2007-09-17|1373.81
#2007-09-18|1340.95
#2007-09-19|1391.27
#2007-09-20|1425.58
#2007-09-21|1411.13
#2007-09-24|1416.53
#2007-09-25|1449.48
#2007-09-26|1438.12
#2007-09-27|1466.07
#2007-09-28|1474.83
#2007-10-01|1456.11
#2007-10-02|1467.60
#2007-10-03|1473.02
#2007-10-04|1457.97
#2007-10-05|1453.21
#2007-10-08|1442.33
#2007-10-09|1453.23
#2007-10-10|1458.52
#2007-10-11|1483.71
#2007-10-12|1478.75
#2007-10-15|1482.39
#2007-10-16|1472.53
#2007-10-17|1459.34
#2007-10-18|1495.57
#2007-10-19|1476.54
#2007-10-22|1448.66
#2007-10-23|1445.93
#2007-10-24|1453.37
#2007-10-25|1437.32
#2007-10-26|1463.96
#2007-10-29|1482.56
#2007-10-30|1473.00
#2007-10-31|1455.04
#2007-11-01|1461.72
#2007-11-02|1439.51
#2007-11-05|1396.83
#2007-11-06|1403.10
#2007-11-07|1405.92
#2007-11-08|1374.96
#2007-11-09|1394.28
#2007-11-12|1368.83
#2007-11-13|1347.10
#2007-11-14|1367.23
#2007-11-15|1373.94
#2007-11-16|1340.25
#2007-11-19|1305.72
#2007-11-20|1331.88
#2007-11-21|1310.58
#2007-11-22| .
#2007-11-23|1313.08
#2007-11-26|1325.53
#2007-11-27|1320.72
#2007-11-28|1291.78
#2007-11-29|1334.85
#2007-11-30|1355.09
#2007-12-03|1349.19
#2007-12-04|1323.53
#2007-12-05|1309.62
#2007-12-06|1328.66
#2007-12-07|1345.03
#2007-12-10|1331.79
#2007-12-11|1352.07
#2007-12-12|1340.74
#2007-12-13|1308.98
#2007-12-14|1286.37
#2007-12-17|1254.80
#2007-12-18|1246.08
#2007-12-19|1235.08
#2007-12-20|1236.22
#2007-12-21|1243.65
#2007-12-24|1238.54
#2007-12-25| .
#2007-12-26|1290.51
#2007-12-27|1278.41
#2007-12-28|1270.29
#2007-12-31|1286.21
#2008-01-01| .
#2008-01-02|1309.18
#2008-01-03|1312.05
#2008-01-04|1267.63
#2008-01-07|1233.58
#2008-01-08|1227.85
#2008-01-09|1247.97
#2008-01-10|1222.28
#2008-01-11|1194.58
#2008-01-14|1205.75
#2008-01-15|1176.65
#2008-01-16|1111.40
#2008-01-17|1145.44
#2008-01-18|1165.01
#2008-01-21| .
#2008-01-22|1044.92
#2008-01-23|1090.57
#2008-01-24|1115.93
#2008-01-25|1174.04
#2008-01-28|1123.22
#2008-01-29|1160.85
#2008-01-30|1152.72
#2008-01-31|1186.76
#2008-02-01|1191.30
#2008-02-04|1218.98
#2008-02-05|1221.59
#2008-02-06|1159.07
#2008-02-07|1166.92
#2008-02-08|1129.16
#2008-02-11|1136.51
#2008-02-12|1132.11
#2008-02-13|1137.96
#2008-02-14|1191.25
#2008-02-15|1216.34
#2008-02-18| .
#2008-02-19|1232.35
#2008-02-20|1183.89
#2008-02-21|1226.07
#2008-02-22|1225.37
#2008-02-25|1247.36
#2008-02-26|1250.82
#2008-02-27|1271.77
#2008-02-28|1272.93
#2008-02-29|1261.23
#2008-03-03|1205.14
#2008-03-04|1220.02
#2008-03-05|1212.31
#2008-03-06|1249.34
#2008-03-07|1209.86
#2008-03-10|1177.01
#2008-03-11|1175.09
#2008-03-12|1206.05
#2008-03-13|1194.68
#2008-03-14|1175.15
#2008-03-17|1167.96
#2008-03-18|1148.37
#2008-03-19|1161.90
#2008-03-20|1168.54
#2008-03-21| .
#2008-03-24|1143.61
#2008-03-25|1185.77
#2008-03-26|1203.97
#2008-03-27|1183.50
#2008-03-28|1210.31
#2008-03-31|1181.81
#2008-04-01|1163.40
#2008-04-02|1193.50
#2008-04-03|1222.00
#2008-04-04|1223.28
#2008-04-07|1242.24
#2008-04-08|1226.36
#2008-04-09|1211.44
#2008-04-10|1215.67
#2008-04-11|1249.71
#2008-04-14|1227.91
#2008-04-15|1226.10
#2008-04-16|1242.86
#2008-04-17|1253.16
#2008-04-18|1236.08
#2008-04-21|1280.24
#2008-04-22|1260.57
#2008-04-23|1270.32
#2008-04-24|1264.32
#2008-04-25|1275.12
#2008-04-28|1280.26
#2008-04-29|1294.14
#2008-04-30|1277.13
#2008-05-01|1275.93
#2008-05-02|1285.83
#2008-05-05|1287.54
#2008-05-06|1296.67
#2008-05-07|1306.68
#2008-05-08|1322.10
#2008-05-09|1298.90
#2008-05-12|1293.65
#2008-05-13|1305.09
#2008-05-14|1303.73
#2008-05-15|1322.73
#2008-05-16|1344.09
#2008-05-19|1355.20
#2008-05-20|1372.17
#2008-05-21|1355.08
#2008-05-22|1363.10
#2008-05-23|1352.63
#2008-05-26| .
#2008-05-27|1336.95
#2008-05-28|1305.57
#2008-05-29|1330.71
#2008-05-30|1349.27
#2008-06-02|1380.97
#2008-06-03|1362.70
#2008-06-04|1383.14
#2008-06-05|1355.91
#2008-06-06|1372.61
#2008-06-09|1336.43
#2008-06-10|1303.84
#2008-06-11|1311.70
#2008-06-12|1268.98
#2008-06-13|1276.13
#2008-06-16|1308.43
#2008-06-17|1310.33
#2008-06-18|1326.24
#2008-06-19|1297.95
#2008-06-20|1281.48
#2008-06-23|1271.95
#2008-06-24|1275.05
#2008-06-25|1267.29
#2008-06-26|1264.90
#2008-06-27|1251.66
#2008-06-30|1249.88
#2008-07-01|1250.61
#2008-07-02|1224.55
#2008-07-03|1200.99
#2008-07-04| .
#2008-07-07|1200.53
#2008-07-08|1167.08
#2008-07-09|1164.33
#2008-07-10|1159.88
#2008-07-11|1173.21
#2008-07-14|1170.64
#2008-07-15|1169.36
#2008-07-16|1157.33
#2008-07-17|1160.17
#2008-07-18|1133.73
#2008-07-21|1132.46
#2008-07-22|1174.40
#2008-07-23|1174.06
#2008-07-24|1199.74
#2008-07-25|1165.32
#2008-07-28|1171.14
#2008-07-29|1149.66
#2008-07-30|1159.70
#2008-07-31|1148.69
#2008-08-01|1120.64
#2008-08-04|1074.81
#2008-08-05|1065.99
#2008-08-06|1087.89
#2008-08-07|1078.21
#2008-08-08|1076.26
#2008-08-11|1090.35
#2008-08-12|1075.62
#2008-08-13|1061.86
#2008-08-14|1059.19
#2008-08-15|1054.13
#2008-08-18|1072.96
#2008-08-19|1051.41
#2008-08-20|1048.93
#2008-08-21|1063.58
#2008-08-22|1040.57
#2008-08-25|1056.48
#2008-08-26|1044.24
#2008-08-27|1038.43
#2008-08-28|1035.15
#2008-08-29|1072.76
#2008-09-01| .
#2008-09-02|1026.20
#2008-09-03|1015.45
#2008-09-04| 989.40
#2008-09-05| 986.29
#2008-09-08|1014.62
#2008-09-09| 982.20
#2008-09-10| 964.36
#2008-09-11| 951.15
#2008-09-12| 965.20
#2008-09-15| 974.38
#2008-09-16| 933.08
#2008-09-17| 938.34
#2008-09-18| 922.29
#2008-09-19| 966.07
#2008-09-22| 989.28
#2008-09-23| 999.11
#2008-09-24| 987.93
#2008-09-25| 961.66
#2008-09-26| 942.45
#2008-09-29| 923.41
#2008-09-30| 883.51
#2008-10-01| 895.52
#2008-10-02| 855.87
#2008-10-03| 815.09
#2008-10-06| 806.50
#2008-10-07| 779.04
#2008-10-08| 717.62
#2008-10-09| 732.99
#2008-10-10| 705.79
#2008-10-13| 698.55
#2008-10-14| 791.22
#2008-10-15| 788.13
#2008-10-16| 696.84
#2008-10-17| 695.26
#2008-10-20| 719.60
#2008-10-21| 752.30
#2008-10-22| 708.87
#2008-10-23| 693.96
#2008-10-24| 658.25
#2008-10-27| 610.07
#2008-10-28| 642.80
#2008-10-29| 677.95
#2008-10-30| 755.45
#2008-10-31| 710.71
#2008-11-03| 706.44
#2008-11-04| 733.58
#2008-11-05| 789.16
#2008-11-06| 747.32
#2008-11-07| 716.61
#2008-11-10| 755.86
#2008-11-11| 745.56
#2008-11-12| 743.55
#2008-11-13| 695.41
#2008-11-14| 702.24
#2008-11-17| 705.10
#2008-11-18| 688.80
#2008-11-19| 676.48
#2008-11-20| 639.37
#2008-11-21| 671.07
#2008-11-24| 661.01
#2008-11-25| 689.89
#2008-11-26| 677.07
#2008-11-27| .
#2008-11-28| 719.26
#2008-12-01| 718.17
#2008-12-02| 671.17
#2008-12-03| 674.86
#2008-12-04| 658.88
#2008-12-05| 661.12
#2008-12-08| 690.40
#2008-12-09| 703.06
#2008-12-10| 728.82
#2008-12-11| 759.86
#2008-12-12| 720.10
#2008-12-15| 762.94
#2008-12-16| 751.94
#2008-12-17| 770.20
#2008-12-18| 754.34
#2008-12-19| 737.08
#2008-12-22| 742.66
#2008-12-23| 741.14
#2008-12-24| 721.41
#2008-12-25| .
#2008-12-26| 748.65
#2008-12-29| 762.45
#2008-12-30| 770.37
#2008-12-31| 766.37
#2009-01-01| .
#2009-01-02| 763.63
#2009-01-05| 776.78
#2009-01-06| 778.77
#2009-01-07| 827.15
#2009-01-08| 798.47
#2009-01-09| 801.45
#2009-01-12| 810.48
#2009-01-13| 756.59
#2009-01-14| 775.33
#2009-01-15| 736.87
#2009-01-16| 747.80
#2009-01-19| .
#2009-01-20| 740.52
#2009-01-21| 740.41
#2009-01-22| 736.58
#2009-01-23| 705.31
#2009-01-26| 696.02
#2009-01-27| 738.37
#2009-01-28| 738.93
#2009-01-29| 749.83
#2009-01-30| 714.08
#2009-02-02| 700.85
#2009-02-03| 715.51
#2009-02-04| 737.70
#2009-02-05| 735.42
#2009-02-06| 724.55
#2009-02-09| 719.37
#2009-02-10| 717.27
#2009-02-11| 724.34
#2009-02-12| 704.17
#2009-02-13| 695.95
#2009-02-16| .
#2009-02-17| 675.97
#2009-02-18| 665.83
#2009-02-19| 666.81
#2009-02-20| 649.38
#2009-02-23| 639.04
#2009-02-24| 619.82
#2009-02-25| 638.16
#2009-02-26| 627.04
#2009-02-27| 640.89
#2009-03-02| 620.13
#2009-03-03| 610.24
#2009-03-04| 613.86
#2009-03-05| 638.87
#2009-03-06| 616.82
#2009-03-09| 602.96
#2009-03-10| 604.12
#2009-03-11| 631.45
#2009-03-12| 614.71
#2009-03-13| 634.26
#2009-03-16| 652.01
#2009-03-17| 666.72
#2009-03-18| 672.55
#2009-03-19| 701.48
#2009-03-20| 684.45
#2009-03-23| 708.65
#2009-03-24| 725.62
#2009-03-25| 724.04
#2009-03-26| 727.26
#2009-03-27| 726.08
#2009-03-30| 699.84
#2009-03-31| 677.95
#2009-04-01| 695.77
#2009-04-02| 724.38
#2009-04-03| 733.81
#2009-04-06| 733.92
#2009-04-07| 730.54
#2009-04-08| 709.74
#2009-04-09| 738.00
#2009-04-10| .
#2009-04-13| 757.60
#2009-04-14| 759.94
#2009-04-15| 744.49
#2009-04-16| 748.03
#2009-04-17| 770.94
#2009-04-20| 779.52
#2009-04-21| 755.65
#2009-04-22| 759.94
#2009-04-23| 767.26
#2009-04-24| 766.53
#2009-04-27| 772.06
#2009-04-28| 739.45
#2009-04-29| 736.44
#2009-04-30| 754.01
#2009-05-01| 763.50
#2009-05-04| 763.04
#2009-05-05| 767.09
#2009-05-06| 768.25
#2009-05-07| 809.52
#2009-05-08| 815.76
#2009-05-11| 838.15
#2009-05-12| 833.38
#2009-05-13| 832.81
#2009-05-14| 809.61
#2009-05-15| 828.09
#2009-05-18| 801.72
#2009-05-19| 821.39
#2009-05-20| 841.23
#2009-05-21| 840.17
#2009-05-22| 835.08
#2009-05-25| .
#2009-05-26| 836.60
#2009-05-27| 843.56
#2009-05-28| 838.54
#2009-05-29| 858.86
#2009-06-01| 869.66
#2009-06-02| 876.18
#2009-06-03| 885.71
#2009-06-04| 872.70
#2009-06-05| 866.07
#2009-06-08| 872.42
#2009-06-09| 871.96
#2009-06-10| 886.33
#2009-06-11| 895.27
#2009-06-12| 899.56
#2009-06-15| 889.86
#2009-06-16| 868.80
#2009-06-17| 889.62
#2009-06-18| 865.67
#2009-06-19| 866.44
#2009-06-22| 874.93
#2009-06-23| 854.32
#2009-06-24| 859.14
#2009-06-25| 875.70
#2009-06-26| 892.29
#2009-06-29| 876.62
#2009-06-30| 880.46
#2009-07-01| 878.56
#2009-07-02| 882.79
#2009-07-03| .
#2009-07-06| 874.76
#2009-07-07| 864.45
#2009-07-08| 850.46
#2009-07-09| 852.12
#2009-07-10| 850.56
#2009-07-13| 822.41
#2009-07-14| 844.52
#2009-07-15| 838.85
#2009-07-16| 858.48
#2009-07-17| 855.05
#2009-07-20| 850.85
#2009-07-21| 892.44
#2009-07-22| 897.14
#2009-07-23| 892.02
#2009-07-24| 909.84
#2009-07-27| 910.37
#2009-07-28| 914.15
#2009-07-29| 911.89
#2009-07-30| 911.08
#2009-07-31| 928.23
#2009-08-03| 930.14
#2009-08-04| 933.43
#2009-08-05| 923.33
#2009-08-06| 927.89
#2009-08-07| 912.42
#2009-08-10| 927.23
#2009-08-11| 943.04
#2009-08-12| 925.20
#2009-08-13| 943.74
#2009-08-14| 967.60
#2009-08-17| 941.56
#2009-08-18| 933.91
#2009-08-19| 934.61
#2009-08-20| 945.06
#2009-08-21| 931.51
#2009-08-24| 955.41
#2009-08-25| 959.59
#2009-08-26| 971.56
#2009-08-27| 961.95
#2009-08-28| 965.41
#2009-08-31| 970.14
#2009-09-01| 970.38
#2009-09-02| 957.61
#2009-09-03| 949.78
#2009-09-04| 937.80
#2009-09-07| .
#2009-09-08| 967.98
#2009-09-09| 968.34
#2009-09-10| 987.55
#2009-09-11| 993.66
#2009-09-14| 967.90
#2009-09-15| 962.69
#2009-09-16| 969.57
#2009-09-17| 988.02
#2009-09-18| 982.65
#2009-09-21| 972.91
#2009-09-22| 984.54
#2009-09-23| 981.95
#2009-09-24|1000.60
#2009-09-25| 988.20
#2009-09-28| 958.63
#2009-09-29| 960.16
#2009-09-30| 970.42
#2009-10-01| 952.79
#2009-10-02| 934.67
#2009-10-05| 910.20
#2009-10-06| 927.44
#2009-10-07| 948.51
#2009-10-08| 965.44
#2009-10-09| 970.38
#2009-10-12| 967.19
#2009-10-13| 977.95
#2009-10-14| 972.67
#2009-10-15| 978.57
#2009-10-16| 968.87
#2009-10-19| 975.24
#2009-10-20| 980.75
#2009-10-21| 980.50
#2009-10-22| 977.17
#2009-10-23| 969.93
#2009-10-26| 980.13
#2009-10-27| 957.01
#2009-10-28| 951.15
#2009-10-29| 930.74
#2009-10-30| 961.25
#2009-11-02| 936.93
#2009-11-03| 938.64
#2009-11-04| 936.98
#2009-11-05| 933.81
#2009-11-06| 946.97
#2009-11-09| 951.14
#2009-11-10| 952.04
#2009-11-11| 951.09
#2009-11-12| 939.29
#2009-11-13| 942.52
#2009-11-16| 933.50
#2009-11-17| 922.96
#2009-11-18| 915.78
#2009-11-19| 910.12
#2009-11-20| 906.56
#2009-11-23| 906.51
#2009-11-24| 900.26
#2009-11-25| 917.82
#2009-11-26| .
#2009-11-27| 890.88
#2009-11-30| 927.01
#2009-12-01| 943.09
#2009-12-02| 942.03
#2009-12-03| 970.33
#2009-12-04| 960.51
#2009-12-07| 981.79
#2009-12-08| 991.80
#2009-12-09| 979.80
#2009-12-10| 961.85
#2009-12-11| 976.25
#2009-12-14| 990.97
#2009-12-15| 976.77
#2009-12-16| 980.35
#2009-12-17| 975.23
#2009-12-18| 962.98
#2009-12-21| 960.77
#2009-12-22| 970.06
#2009-12-23| 973.88
#2009-12-24| 988.43
#2009-12-25| .
#2009-12-28| 992.33
#2009-12-29| 991.46
#2009-12-30| 975.36
#2009-12-31| 971.01
#2010-01-01| .
#2010-01-04| 993.13
#2010-01-05|1010.81
#2010-01-06|1005.49
#2010-01-07| 999.22
#2010-01-08|1019.24
#2010-01-11|1030.55
#2010-01-12|1061.39
#2010-01-13|1038.04
#2010-01-14|1066.90
#2010-01-15|1076.59
#2010-01-18| .
#2010-01-19|1049.26
#2010-01-20|1039.72
#2010-01-21|1049.50
#2010-01-22|1042.62
#2010-01-25|1036.63
#2010-01-26|1018.74
#2010-01-27|1007.16
#2010-01-28|1017.05
#2010-01-29| 998.92
#2010-02-01| 984.39
#2010-02-02|1012.70
#2010-02-03|1009.73
#2010-02-04|1006.63
#2010-02-05| 989.60
#2010-02-08| 979.52
#2010-02-09| 981.89
#2010-02-10| 980.46
#2010-02-11| 981.11
#2010-02-12| 992.97
#2010-02-15| .
#2010-02-16| 982.93
#2010-02-17|1003.68
#2010-02-18|1002.76
#2010-02-19| 971.45
#2010-02-22|1006.52
#2010-02-23|1014.46
#2010-02-24|1002.72
#2010-02-25|1003.29
#2010-02-26|1005.93
#2010-03-01|1006.78
#2010-03-02|1018.29
#2010-03-03|1027.72
#2010-03-04|1010.75
#2010-03-05|1011.54
#2010-03-08|1037.93
#2010-03-09|1043.50
#2010-03-10|1033.57
#2010-03-11|1048.33
#2010-03-12|1051.24
#2010-03-15|1055.67
#2010-03-16|1051.23
#2010-03-17|1063.50
#2010-03-18|1054.27
#2010-03-19|1063.53
#2010-03-22|1069.14
#2010-03-23|1067.86
#2010-03-24|1057.66
#2010-03-25|1052.05
#2010-03-26|1070.89
#2010-03-29|1073.68
#2010-03-30|1084.81
#2010-03-31|1076.94
#2010-04-01|1085.63
#2010-04-02| .
#2010-04-05|1099.25
#2010-04-06|1093.43
#2010-04-07|1098.10
#2010-04-08|1090.69
#2010-04-09|1087.71
#2010-04-12|1095.57
#2010-04-13|1089.98
#2010-04-14|1090.22
#2010-04-15|1108.73
#2010-04-16|1105.42
#2010-04-19|1083.73
#2010-04-20|1069.47
#2010-04-21|1089.52
#2010-04-22|1082.23
#2010-04-23|1066.39
#2010-04-26|1090.05
#2010-04-27|1107.60
#2010-04-28|1079.78
#2010-04-29|1078.01
#2010-04-30|1090.99
#2010-05-03|1085.22
#2010-05-04|1085.16
#2010-05-05|1086.77
#2010-05-06|1055.82
#2010-05-07|1053.99
#2010-05-10|1039.28
#2010-05-11|1029.29
#2010-05-12|1026.76
#2010-05-13|1055.01
#2010-05-14|1051.29
#2010-05-17|1015.57
#2010-05-18|1004.61
#2010-05-19|1016.14
#2010-05-20|1013.87
#2010-05-21| 991.05
#2010-05-24| 984.37
#2010-05-25| 958.66
#2010-05-26| 957.07
#2010-05-27| 979.53
#2010-05-28| 994.74
#2010-05-31| .
#2010-06-01| 978.47
#2010-06-02| 950.50
#2010-06-03| 981.46
#2010-06-04| 990.15
#2010-06-07| 948.35
#2010-06-08| 958.45
#2010-06-09| 942.64
#2010-06-10| 957.48
#2010-06-11| 967.00
#2010-06-14| 986.30
#2010-06-15| 988.42
#2010-06-16|1007.52
#2010-06-17|1004.64
#2010-06-18|1000.04
#2010-06-21|1030.45
#2010-06-22|1019.07
#2010-06-23|1004.94
#2010-06-24|1013.90
#2010-06-25| 992.01
#2010-06-28| 981.32
#2010-06-29| 974.55
#2010-06-30| 957.80
#2010-07-01| 955.25
#2010-07-02| 951.25
#2010-07-05| .
#2010-07-06| 976.50
#2010-07-07| 969.24
#2010-07-08| 981.96
#2010-07-09| 991.32
#2010-07-12| 990.76
#2010-07-13| 988.18
#2010-07-14|1012.03
#2010-07-15|1007.55
#2010-07-16| 993.95
#2010-07-19| 990.96
#2010-07-20| 972.76
#2010-07-21| 965.32
#2010-07-22| 956.43
#2010-07-23| 982.76
#2010-07-26| 991.67
#2010-07-27| 980.28
#2010-07-28|1007.48
#2010-07-29|1009.49
#2010-07-30| 995.84
#2010-08-02| 999.36
#2010-08-03|1024.11
#2010-08-04| 996.88
#2010-08-05|1017.96
#2010-08-06|1028.22
#2010-08-09|1010.23
#2010-08-10|1005.10
#2010-08-11| 981.30
#2010-08-12| 967.48
#2010-08-13| 966.48
#2010-08-16| 967.85
#2010-08-17| 961.83
#2010-08-18| 976.73
#2010-08-19| 994.60
#2010-08-20| 968.80
#2010-08-23| 964.71
#2010-08-24| 964.62
#2010-08-25| 942.73
#2010-08-26| 947.03
#2010-08-27| 956.68
#2010-08-30| 974.49
#2010-08-31| 945.35
#2010-09-01| 948.73
#2010-09-02| 965.03
#2010-09-03| 970.12
#2010-09-06| .
#2010-09-07| 998.56
#2010-09-08| 975.65
#2010-09-09| 988.29
#2010-09-10| 993.94
#2010-09-13|1007.10
#2010-09-14|1016.08
#2010-09-15|1004.65
#2010-09-16|1006.28
#2010-09-17|1017.08
#2010-09-20|1018.32
#2010-09-21|1019.31
#2010-09-22|1022.68
#2010-09-23|1024.93
#2010-09-24|1012.43
#2010-09-27|1034.79
#2010-09-28|1032.21
#2010-09-29|1047.71
#2010-09-30|1029.51
#2010-10-01|1031.86
#2010-10-04|1028.16
#2010-10-05|1043.23
#2010-10-06|1065.29
#2010-10-07|1071.47
#2010-10-08|1070.07
#2010-10-11|1067.14
#2010-10-12|1056.76
#2010-10-13|1058.59
#2010-10-14|1084.32
#2010-10-15|1074.65
#2010-10-18|1075.78
#2010-10-19|1069.97
#2010-10-20|1065.54
#2010-10-21|1057.28
#2010-10-22|1062.15
#2010-10-25|1070.80
#2010-10-26|1054.34
#2010-10-27|1054.56
#2010-10-28|1062.20
#2010-10-29|1058.83
#2010-11-01|1052.75
#2010-11-02|1050.58
#2010-11-03|1042.77
#2010-11-04|1072.79
#2010-11-05|1097.90
#2010-11-08|1117.06
#2010-11-09|1117.74
#2010-11-10|1105.50
#2010-11-11|1111.14
#2010-11-12|1093.42
#2010-11-15|1095.13
#2010-11-16|1083.33
#2010-11-17|1084.78
#2010-11-18|1097.21
#2010-11-19|1098.93
#2010-11-22|1113.09
#2010-11-23|1120.00
#2010-11-24|1105.17
#2010-11-25| .
#2010-11-26|1102.38
#2010-11-29|1109.66
#2010-11-30|1099.77
#2010-12-01|1101.22
#2010-12-02|1127.56
#2010-12-03|1151.33
#2010-12-06|1155.00
#2010-12-07|1147.26
#2010-12-08|1141.22
#2010-12-09|1145.42
#2010-12-10|1133.86
#2010-12-13|1151.25
#2010-12-14|1160.41
#2010-12-15|1157.05
#2010-12-16|1149.90
#2010-12-17|1149.37
#2010-12-20|1145.03
#2010-12-21|1156.61
#2010-12-22|1156.24
#2010-12-23|1161.94
#2010-12-24| .
#2010-12-27|1166.37
#2010-12-28|1176.03
#2010-12-29|1183.84
#2010-12-30|1179.49
#2010-12-31|1188.80
#2011-01-03|1180.22
#2011-01-04|1199.84
#2011-01-05|1187.64
#2011-01-06|1212.42
#2011-01-07|1219.74
#2011-01-10|1223.50
#2011-01-11|1217.47
#2011-01-12|1215.84
#2011-01-13|1230.11
#2011-01-14|1217.24
#2011-01-17| .
#2011-01-18|1224.63
#2011-01-19|1245.40
#2011-01-20|1215.11
#2011-01-21|1188.44
#2011-01-24|1197.90
#2011-01-25|1219.21
#2011-01-26|1210.22
#2011-01-27|1218.38
#2011-01-28|1221.13
#2011-01-31|1210.67
#2011-02-01|1228.26
#2011-02-02|1249.12
#2011-02-03|1245.04
#2011-02-04|1251.37
#2011-02-07|1254.92
#2011-02-08|1263.55
#2011-02-09|1242.92
#2011-02-10|1229.65
#2011-02-11|1226.70
#2011-02-14|1245.43
#2011-02-15|1249.71
#2011-02-16|1250.27
#2011-02-17|1259.64
#2011-02-18|1256.68
#2011-02-21| .
#2011-02-22|1232.59
#2011-02-23|1225.22
#2011-02-24|1218.69
#2011-02-25|1228.34
#2011-02-28|1245.26
#2011-03-01|1260.27
#2011-03-02|1241.13
#2011-03-03|1242.71
#2011-03-04|1254.17
#2011-03-07|1240.72
#2011-03-08|1229.44
#2011-03-09|1231.30
#2011-03-10|1205.26
#2011-03-11|1199.16
#2011-03-14|1104.53
#2011-03-15|1015.52
#2011-03-16|1107.43
#2011-03-17|1120.17
#2011-03-18|1124.79
#2011-03-21|1124.93
#2011-03-22|1175.47
#2011-03-23|1170.33
#2011-03-24|1178.94
#2011-03-25|1182.07
#2011-03-28|1171.62
#2011-03-29|1159.02
#2011-03-30|1182.66
#2011-03-31|1189.22
#2011-04-01|1159.69
#2011-04-04|1166.41
#2011-04-05|1139.06
#2011-04-06|1114.44
#2011-04-07|1110.51
#2011-04-08|1131.36
#2011-04-11|1132.11
#2011-04-12|1125.43
#2011-04-13|1130.52
#2011-04-14|1143.86
#2011-04-15|1135.72
#2011-04-18|1143.25
#2011-04-19|1125.51
#2011-04-20|1142.58
#2011-04-21|1166.39
#2011-04-22| .
#2011-04-25|1163.28
#2011-04-26|1152.80
#2011-04-27|1149.45
#2011-04-28|1188.57
#2011-04-29|1193.26
#2011-05-02|1212.42
#2011-05-03|1215.87
#2011-05-04|1218.66
#2011-05-05|1228.94
#2011-05-06|1202.57
#2011-05-09|1194.77
#2011-05-10|1203.51
#2011-05-11|1196.76
#2011-05-12|1186.77
#2011-05-13|1172.29
#2011-05-16|1158.10
#2011-05-17|1154.19
#2011-05-18|1168.88
#2011-05-19|1151.26
#2011-05-20|1148.19
#2011-05-23|1122.71
#2011-05-24|1121.80
#2011-05-25|1112.88
#2011-05-26|1137.81
#2011-05-27|1141.84
#2011-05-30| .
#2011-05-31|1158.13
#2011-06-01|1167.41
#2011-06-02|1145.21
#2011-06-03|1139.60
#2011-06-06|1132.83
#2011-06-07|1142.59
#2011-06-08|1147.84
#2011-06-09|1145.43
#2011-06-10|1147.09
#2011-06-13|1143.00
#2011-06-14|1151.13
#2011-06-15|1153.30
#2011-06-16|1131.72
#2011-06-17|1129.91
#2011-06-20|1126.60
#2011-06-21|1144.47
#2011-06-22|1168.46
#2011-06-23|1156.27
#2011-06-24|1172.62
#2011-06-27|1152.19
#2011-06-28|1160.66
#2011-06-29|1177.70
#2011-06-30|1182.82
#2011-07-01|1192.63
#2011-07-04| .
#2011-07-05|1196.46
#2011-07-06|1215.06
#2011-07-07|1206.32
#2011-07-08|1218.20
#2011-07-11|1212.71
#2011-07-12|1207.33
#2011-07-13|1224.18
#2011-07-14|1217.06
#2011-07-15|1223.07
#2011-07-18|1222.21
#2011-07-19|1217.56
#2011-07-20|1233.54
#2011-07-21|1236.17
#2011-07-22|1251.57
#2011-07-25|1240.29
#2011-07-26|1252.83
#2011-07-27|1248.60
#2011-07-28|1236.93
#2011-07-29|1236.53
#2011-08-01|1263.15
#2011-08-02|1235.68
#2011-08-03|1210.17
#2011-08-04|1174.81
#2011-08-05|1140.94
#2011-08-08|1121.84
#2011-08-09|1110.59
#2011-08-10|1122.78
#2011-08-11|1101.19
#2011-08-12|1093.11
#2011-08-15|1109.52
#2011-08-16|1116.56
#2011-08-17|1108.64
#2011-08-18|1085.46
#2011-08-19|1054.76
#2011-08-22|1030.09
#2011-08-23|1043.49
#2011-08-24|1025.99
#2011-08-25|1045.16
#2011-08-26|1063.37
#2011-08-29|1066.88
#2011-08-30|1087.17
#2011-08-31|1094.80
#2011-09-01|1100.63
#2011-09-02|1084.78
#2011-09-05| .
#2011-09-06|1017.10
#2011-09-07|1035.99
#2011-09-08|1033.60
#2011-09-09|1012.17
#2011-09-12|1002.73
#2011-09-13|1024.45
#2011-09-14|1009.69
#2011-09-15|1025.74
#2011-09-16|1055.80
#2011-09-19|1062.30
#2011-09-20|1042.16
#2011-09-21|1050.22
#2011-09-22|1027.33
#2011-09-23|1028.01
#2011-09-26| 987.73
#2011-09-27|1017.21
#2011-09-28|1021.54
#2011-09-29|1023.79
#2011-09-30|1017.87
#2011-10-03| 984.23
#2011-10-04| 965.12
#2011-10-05| 942.52
#2011-10-06| 966.40
#2011-10-07| 987.69
#2011-10-10| 988.07
#2011-10-11|1014.04
#2011-10-12|1016.96
#2011-10-13|1042.44
#2011-10-14|1024.44
#2011-10-17|1055.55
#2011-10-18|1039.28
#2011-10-19|1035.84
#2011-10-20|1013.87
#2011-10-21|1026.61
#2011-10-24|1055.02
#2011-10-25|1052.02
#2011-10-26|1057.15
#2011-10-27|1092.15
#2011-10-28|1099.35
#2011-10-31|1051.40
#2011-11-01|1029.36
#2011-11-02|1008.81
#2011-11-03|1009.65
#2011-11-04|1037.42
#2011-11-07|1040.83
#2011-11-08|1025.70
#2011-11-09|1040.95
#2011-11-10|1006.36
#2011-11-11|1014.22
#2011-11-14|1030.51
#2011-11-15|1024.14
#2011-11-16|1009.24
#2011-11-17|1021.83
#2011-11-18|1013.67
#2011-11-21|1005.40
#2011-11-22|1007.32
#2011-11-23|1001.93
#2011-11-24| .
#2011-11-25| 974.01
#2011-11-28| 991.83
#2011-11-29|1026.59
#2011-11-30|1018.95
#2011-12-01|1051.46
#2011-12-02|1053.15
#2011-12-05|1052.15
#2011-12-06|1033.10
#2011-12-07|1052.28
#2011-12-08|1048.52
#2011-12-09|1035.28
#2011-12-12|1047.01
#2011-12-13|1037.41
#2011-12-14|1027.48
#2011-12-15|1001.65
#2011-12-16|1001.04
#2011-12-19| 983.92
#2011-12-20| 990.23
#2011-12-21| 997.66
#2011-12-22| 985.94
#2011-12-23| 985.81
#2011-12-26| .
#2011-12-27| 993.91
#2011-12-28| 991.25
#2011-12-29| 996.86
#2011-12-30|1015.53
#2012-01-02| .
#2012-01-03|1018.05
#2012-01-04|1037.85
#2012-01-05|1024.56
#2012-01-06|1010.31
#2012-01-09|1013.80
#2012-01-10|1015.09
#2012-01-11|1018.20
#2012-01-12|1014.66
#2012-01-13|1024.60
#2012-01-16| .
#2012-01-17|1026.24
#2012-01-18|1044.12
#2012-01-19|1057.69
#2012-01-20|1077.59
#2012-01-23|1078.57
#2012-01-24|1069.18
#2012-01-25|1078.61
#2012-01-26|1081.61
#2012-01-27|1089.49
#2012-01-30|1080.21
#2012-01-31|1088.03
#2012-02-01|1086.83
#2012-02-02|1091.11
#2012-02-03|1088.00
#2012-02-06|1105.11
#2012-02-07|1100.91
#2012-02-08|1111.57
#2012-02-09|1103.30
#2012-02-10|1088.78
#2012-02-13|1095.65
#2012-02-14|1085.92
#2012-02-15|1115.41
#2012-02-16|1102.16
#2012-02-17|1115.41
#2012-02-20| .
#2012-02-21|1125.68
#2012-02-22|1128.43
#2012-02-23|1132.06
#2012-02-24|1135.17
#2012-02-27|1138.86
#2012-02-28|1142.64
#2012-02-29|1135.78
#2012-03-01|1125.12
#2012-03-02|1124.69
#2012-03-05|1117.37
#2012-03-06|1108.88
#2012-03-07|1102.77
#2012-03-08|1116.22
#2012-03-09|1117.27
#2012-03-12|1114.30
#2012-03-13|1109.21
#2012-03-14|1113.21
#2012-03-15|1126.43
#2012-03-16|1134.85
#2012-03-19|1142.76
#2012-03-20|1138.32
#2012-03-21|1121.48
#2012-03-22|1136.24
#2012-03-23|1125.25
#2012-03-26|1126.63
#2012-03-27|1147.53
#2012-03-28|1145.01
#2012-03-29|1135.61
#2012-03-30|1130.85
#2012-04-02|1139.97
#2012-04-03|1130.66
#2012-04-04|1105.51
#2012-04-05|1106.96
#2012-04-06| .
#2012-04-09|1087.79
#2012-04-10|1092.24
#2012-04-11|1083.66
#2012-04-12|1100.80
#2012-04-13|1107.44
#2012-04-16|1089.05
#2012-04-17|1083.70
#2012-04-18|1104.77
#2012-04-19|1098.56
#2012-04-20|1099.67
#2012-04-23|1105.13
#2012-04-24|1094.49
#2012-04-25|1100.59
#2012-04-26|1102.09
#2012-04-27|1094.38
#2012-04-30|1102.67
#2012-05-01|1075.00
#2012-05-02|1081.90
#2012-05-03|1079.21
#2012-05-04|1085.97
#2012-05-07|1051.40
#2012-05-08|1063.27
#2012-05-09|1046.64
#2012-05-10|1040.14
#2012-05-11|1036.47
#2012-05-14|1036.60
#2012-05-15|1017.81
#2012-05-16|1003.63
#2012-05-17|1033.98
#2012-05-18| 998.81
#2012-05-21| 994.13
#2012-05-22|1007.95
#2012-05-23| 995.45
#2012-05-24| 995.09
#2012-05-25| 986.76
#2012-05-28| .
#2012-05-29|1005.63
#2012-05-30|1005.60
#2012-05-31|1001.82
#2012-06-01| 980.29
#2012-06-04| 955.23
#2012-06-05| 976.46
#2012-06-06| 988.55
#2012-06-07| 999.10
#2012-06-08| 979.35
#2012-06-11|1006.63
#2012-06-12| 997.32
#2012-06-13|1001.41
#2012-06-14| 998.06
#2012-06-15|1000.27
#2012-06-18|1019.91
#2012-06-19|1010.34
#2012-06-20|1015.90
#2012-06-21|1008.01
#2012-06-22| 998.62
#2012-06-25| 999.50
#2012-06-26| 992.32
#2012-06-27| 992.39
#2012-06-28|1013.99
#2012-06-29|1022.05
#2012-07-02|1028.13
#2012-07-03|1030.51
#2012-07-04| .
#2012-07-05|1041.20
#2012-07-06|1040.02
#2012-07-09|1019.53
#2012-07-10|1011.24
#2012-07-11|1004.93
#2012-07-12| 989.95
#2012-07-13| 993.75
#2012-07-16| 999.68
#2012-07-17| 989.14
#2012-07-18| 984.85
#2012-07-19|1004.32
#2012-07-20| 991.44
#2012-07-23| 974.16
#2012-07-24| 970.25
#2012-07-25| 948.92
#2012-07-26| 965.48
#2012-07-27| 978.94
#2012-07-30| 992.01
#2012-07-31|1001.61
#2012-08-01| 981.10
#2012-08-02| 986.48
#2012-08-03| 962.80
#2012-08-06| 987.04
#2012-08-07| 989.46
#2012-08-08|1000.78
#2012-08-09|1006.42
#2012-08-10|1007.24
#2012-08-13|1003.22
#2012-08-14| 995.20
#2012-08-15| 993.83
#2012-08-16|1010.68
#2012-08-17|1022.63
#2012-08-20|1023.11
#2012-08-21|1018.17
#2012-08-22|1014.59
#2012-08-23|1026.45
#2012-08-24|1008.11
#2012-08-27|1004.02
#2012-08-28| 994.92
#2012-08-29| 996.85
#2012-08-30| 987.18
#2012-08-31| 972.36
#2012-09-03| .
#2012-09-04| 967.38
#2012-09-05| 948.76
#2012-09-06| 936.38
#2012-09-07| 976.08
#2012-09-10| 979.09
#2012-09-11| 975.34
#2012-09-12| 986.96
#2012-09-13| 999.49
#2012-09-14|1014.05
#2012-09-17|1007.74
#2012-09-18|1015.76
#2012-09-19|1031.16
#2012-09-20|1009.50
#2012-09-21|1009.63
#2012-09-24|1007.18
#2012-09-25|1007.37
#2012-09-26| 981.44
#2012-09-27| 986.19
#2012-09-28| 974.02
#2012-10-01| 963.07
#2012-10-02| 959.45
#2012-10-03| 950.71
#2012-10-04| 962.07
#2012-10-05| 966.24
#2012-10-08| 972.85
#2012-10-09| 956.63
#2012-10-10| 937.40
#2012-10-11| 928.95
#2012-10-12| 937.33
#2012-10-15| 948.09
#2012-10-16| 959.47
#2012-10-17| 969.54
#2012-10-18| 986.86
#2012-10-19| 992.39
#2012-10-22| 980.36
#2012-10-23| 977.27
#2012-10-24| 968.03
#2012-10-25| 972.98
#2012-10-26| 962.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.01
#2012-11-01| 967.85
#2012-11-02| 977.96
#2012-11-05| 976.49
#2012-11-06| 966.61
#2012-11-07| 972.42
#2012-11-08| 959.89
#2012-11-09| 958.29
#2012-11-12| 949.14
#2012-11-13| 949.30
#2012-11-14| 936.04
#2012-11-15| 953.17
#2012-11-16| 971.02
#2012-11-19| 986.35
#2012-11-20| 978.38
#2012-11-21| 977.70
#2012-11-22| .
#2012-11-23| 994.14
#2012-11-26|1002.48
#2012-11-27| 999.69
#2012-11-28| 987.12
#2012-11-29| 996.95
#2012-11-30|1000.00
#2012-12-03|1005.48
#2012-12-04|1009.96
#2012-12-05|1004.09
#2012-12-06|1012.21
#2012-12-07|1013.38
#2012-12-10|1012.59
#2012-12-11|1008.32
#2012-12-12|1007.67
#2012-12-13|1016.44
#2012-12-14|1020.21
#2012-12-17|1022.83
#2012-12-18|1024.91
#2012-12-19|1050.06
#2012-12-20|1046.85
#2012-12-21|1037.76
#2012-12-24|1029.50
#2012-12-25|1032.13
#2012-12-26|1038.12
#2012-12-27|1046.00
#2012-12-28|1054.79
#2012-12-31|1050.28
#2013-01-01|1050.28
#2013-01-02|1041.79
#2013-01-03|1045.74
#2013-01-04|1070.23
#2013-01-07|1061.76
#2013-01-08|1056.00
#2013-01-09|1060.69
#2013-01-10|1068.49
#2013-01-11|1065.44
#2013-01-14|1063.41
#2013-01-15|1079.43
#2013-01-16|1055.04
#2013-01-17|1043.75
#2013-01-18|1068.03
#2013-01-21|1058.86
#2013-01-22|1070.76
#2013-01-23|1052.30
#2013-01-24|1047.95
#2013-01-25|1062.65
#2013-01-28|1051.63
#2013-01-29|1057.80
#2013-01-30|1068.82
#2013-01-31|1071.39
#2013-02-01|1053.47
#2013-02-04|1064.43
#2013-02-05|1037.45
#2013-02-06|1072.75
#2013-02-07|1074.32
#2013-02-08|1062.56
#2013-02-11|1054.66
#2013-02-12|1069.18
#2013-02-13|1053.29
#2013-02-14|1059.84
#2013-02-15|1040.83
#2013-02-18|1054.23
#2013-02-19|1058.34
#2013-02-20|1065.18
#2013-02-21|1058.51
#2013-02-22|1057.09
#2013-02-25|1069.74
#2013-02-26|1075.86
#2013-02-27|1061.15
#2013-02-28|1076.87
#2013-03-01|1068.09
#2013-03-04|1067.60
#2013-03-05|1067.63
#2013-03-06|1078.51
#2013-03-07|1067.07
#2013-03-08|1066.96
#2013-03-11|1088.04
#2013-03-12|1088.98
#2013-03-13|1080.09
#2013-03-14|1086.35
#2013-03-15|1112.77
#2013-03-18|1092.92
#2013-03-19|1114.18
#2013-03-20|1106.54
#2013-03-21|1124.84
#2013-03-22|1109.85
#2013-03-25|1120.06
#2013-03-26|1114.96
#2013-03-27|1111.42
#2013-03-28|1100.33
#2013-03-29|1097.56
#2013-04-01|1078.47
#2013-04-02|1054.54
#2013-04-03|1074.84
#2013-04-04|1051.80
#2013-04-05|1060.57
#2013-04-08|1070.89
#2013-04-09|1090.02
#2013-04-10|1105.43
#2013-04-11|1136.51
#2013-04-12|1140.09
#2013-04-15|1129.43
#2013-04-16|1114.94
#2013-04-17|1133.13
#2013-04-18|1107.64
#2013-04-19|1101.40
#2013-04-22|1122.58
#2013-04-23|1117.15
#2013-04-24|1142.92
#2013-04-25|1151.95
#2013-04-26|1163.68
#2013-04-29|1158.11
#2013-04-30|1168.96
#2013-05-01|1159.44
#2013-05-02|1143.32
#2013-05-03|1132.69
#2013-05-06|1128.47
#2013-05-07|1173.99
#2013-05-08|1194.33
#2013-05-09|1177.64
#2013-05-10|1177.14
#2013-05-13|1202.22
#2013-05-14|1201.42
#2013-05-15|1225.63
#2013-05-16|1229.91
#2013-05-17|1226.74
#2013-05-20|1260.76
#2013-05-21|1274.73
#2013-05-22|1274.83
#2013-05-23|1215.44
#2013-05-24|1218.26
#2013-05-27|1168.30
#2013-05-28|1177.15
#2013-05-29|1199.97
#2013-05-30|1158.04
#2013-05-31|1154.76
#2013-06-03|1142.46
#2013-06-04|1154.61
#2013-06-05|1157.87
#2013-06-06|1118.92
#2013-06-07|1112.76
#2013-06-10|1144.27
#2013-06-11|1158.12
#2013-06-12|1172.24
#2013-06-13|1131.59
#2013-06-14|1143.01
#2013-06-17|1166.26
#2013-06-18|1158.31
#2013-06-19|1187.02
#2013-06-20|1126.12
#2013-06-21|1141.25
#2013-06-24|1117.58
#2013-06-25|1103.62
#2013-06-26|1091.66
#2013-06-27|1104.37
#2013-06-28|1124.57
#2013-07-01|1137.79
#2013-07-02|1153.33
#2013-07-03|1163.75
#2013-07-04|1152.29
#2013-07-05|1164.92
#2013-07-08|1150.59
#2013-07-09|1174.67
#2013-07-10|1183.53
#2013-07-11|1201.24
#2013-07-12|1206.32
#2013-07-15|1200.89
#2013-07-16|1216.99
#2013-07-17|1212.01
#2013-07-18|1210.66
#2013-07-19|1193.68
#2013-07-22|1206.57
#2013-07-23|1209.46
#2013-07-24|1205.41
#2013-07-25|1202.81
#2013-07-26|1184.17
#2013-07-29|1148.85
#2013-07-30|1167.81
#2013-07-31|1148.79
#2013-08-01|1161.34
#2013-08-02|1198.24
#2013-08-05|1192.52
#2013-08-06|1215.19
#2013-08-07|1189.87
#2013-08-08|1181.88
#2013-08-09|1185.75
#2013-08-12|1182.54
#2013-08-13|1183.85
#2013-08-14|1202.57
#2013-08-15|1185.63
#2013-08-16|1177.50
#2013-08-19|1179.13
#2013-08-20|1160.31
#2013-08-21|1155.42
#2013-08-22|1137.38
#2013-08-23|1165.34
#2013-08-26|1164.77
#2013-08-27|1173.71
#2013-08-28|1145.63
#2013-08-29|1142.28
#2013-08-30|1138.13
#2013-09-02|1133.90
#2013-09-03|1160.89
#2013-09-04|1169.72
#2013-09-05|1167.80
#2013-09-06|1174.14
#2013-09-09|1191.86
#2013-09-10|1202.56
#2013-09-11|1207.89
#2013-09-12|1215.18
#2013-09-13|1216.99
#2013-09-16|1223.71
#2013-09-17|1221.29
#2013-09-18|1240.58
#2013-09-19|1258.05
#2013-09-20|1258.71
#2013-09-23|1270.58
#2013-09-24|1265.80
#2013-09-25|1258.20
#2013-09-26|1268.92
#2013-09-27|1269.53
#2013-09-30|1243.25
#2013-10-01|1239.93
#2013-10-02|1224.87
#2013-10-03|1220.87
#2013-10-04|1215.75
#2013-10-07|1197.10
#2013-10-08|1203.43
#2013-10-09|1223.25
#2013-10-10|1219.97
#2013-10-11|1242.68
#2013-10-14|1245.09
#2013-10-15|1239.56
#2013-10-16|1234.92
#2013-10-17|1260.76
#2013-10-18|1261.13
#2013-10-21|1262.25
#2013-10-22|1262.34
#2013-10-23|1252.07
#2013-10-24|1262.31
#2013-10-25|1237.82
#2013-10-28|1259.66
#2013-10-29|1242.92
#2013-10-30|1254.84
#2013-10-31|1248.70
#2013-11-01|1224.73
#2013-11-04|1226.90
#2013-11-05|1231.03
#2013-11-06|1242.23
#2013-11-07|1226.72
#2013-11-08|1221.72
#2013-11-11|1227.88
#2013-11-12|1242.05
#2013-11-13|1240.73
#2013-11-14|1250.46
#2013-11-15|1265.25
#2013-11-18|1267.79
#2013-11-19|1261.50
#2013-11-20|1264.94
#2013-11-21|1268.74
#2013-11-22|1270.88
#2013-11-25|1278.33
#2013-11-26|1276.53
#2013-11-27|1262.98
#2013-11-28|1282.58
#2013-11-29|1278.52
#2013-12-02|1267.08
#2013-12-03|1276.10
#2013-12-04|1249.20
#2013-12-05|1239.98
#2013-12-06|1242.24
#2013-12-09|1262.47
#2013-12-10|1267.47
#2013-12-11|1266.65
#2013-12-12|1251.14
#2013-12-13|1246.04
#2013-12-16|1230.50
#2013-12-17|1245.01
#2013-12-18|1260.13
#2013-12-19|1263.06
#2013-12-20|1264.74
#2013-12-23|1265.96
#2013-12-24|1261.28
#2013-12-25|1259.82
#2013-12-26|1276.51
#2013-12-27|1281.57
#2013-12-30|1293.67
#2013-12-31|1292.81
#2014-01-01|1292.81
#2014-01-02|1293.79
#2014-01-03|1300.61
#2014-01-06|1292.97
#2014-01-07|1280.66
#2014-01-08|1311.43
#2014-01-09|1304.11
#2014-01-10|1310.58
#2014-01-13|1320.47
#2014-01-14|1287.40
#2014-01-15|1311.28
#2014-01-16|1310.96
#2014-01-17|1317.18
#2014-01-20|1320.79
#2014-01-21|1319.85
#2014-01-22|1325.79
#2014-01-23|1327.05
#2014-01-24|1317.98
#2014-01-27|1277.19
#2014-01-28|1269.72
#2014-01-29|1311.12
#2014-01-30|1270.11
#2014-01-31|1272.09
#2014-02-03|1261.87
#2014-02-04|1191.36
#2014-02-05|1220.76
#2014-02-06|1214.89
#2014-02-07|1238.58
#2014-02-10|1258.83
#2014-02-11|1254.47
#2014-02-12|1270.42
#2014-02-13|1253.02
#2014-02-14|1240.52
#2014-02-17|1254.68
#2014-02-18|1280.47
#2014-02-19|1278.74
#2014-02-20|1244.50
#2014-02-21|1269.44
#2014-02-24|1270.73
#2014-02-25|1288.67
#2014-02-26|1279.57
#2014-02-27|1281.86
#2014-02-28|1279.88
#2014-03-03|1268.23
#2014-03-04|1266.82
#2014-03-05|1274.84
#2014-03-06|1282.64
#2014-03-07|1289.96
#2014-03-10|1281.96
#2014-03-11|1284.44
#2014-03-12|1262.64
#2014-03-13|1262.79
#2014-03-14|1226.56
#2014-03-17|1209.40
#2014-03-18|1223.77
#2014-03-19|1220.62
#2014-03-20|1196.14
#2014-03-21|1196.31
#2014-03-24|1216.30
#2014-03-25|1219.50
#2014-03-26|1234.61
#2014-03-27|1239.60
#2014-03-28|1235.77
#2014-03-31|1251.65
#2014-04-01|1251.17
#2014-04-02|1255.71
#2014-04-03|1259.65
#2014-04-04|1260.28
#2014-04-07|1246.66
#2014-04-08|1237.43
#2014-04-09|1212.19
#2014-04-10|1222.57
#2014-04-11|1201.26
#2014-04-14|1195.89
#2014-04-15|1202.62
#2014-04-16|1225.49
#2014-04-17|1227.41
#2014-04-18|1234.43
#2014-04-21|1229.04
#2014-04-22|1214.16
#2014-04-23|1226.57
#2014-04-24|1217.35
#2014-04-25|1225.96
#2014-04-28|1205.93
#2014-04-29|1206.40
#2014-04-30|1210.62
#2014-05-01|1229.95
#2014-05-02|1227.49
#2014-05-05|1229.05
#2014-05-06|1235.83
#2014-05-07|1197.96
#2014-05-08|1211.39
#2014-05-09|1217.18
#2014-05-12|1204.71
#2014-05-13|1222.33
#2014-05-14|1231.99
#2014-05-15|1230.16
#2014-05-16|1218.13
#2014-05-19|1206.97
#2014-05-20|1203.03
#2014-05-21|1195.68
#2014-05-22|1214.80
#2014-05-23|1226.93
#2014-05-26|1240.15
#2014-05-27|1238.71
#2014-05-28|1244.45
#2014-05-29|1248.55
#2014-05-30|1243.50
#2014-06-02|1262.49
#2014-06-03|1269.45
#2014-06-04|1272.67
#2014-06-05|1276.69
#2014-06-06|1279.61
#2014-06-09|1281.00
#2014-06-10|1275.74
#2014-06-11|1292.65
#2014-06-12|1289.85
#2014-06-13|1292.62
#2014-06-16|1285.86
#2014-06-17|1288.98
#2014-06-18|1302.63
#2014-06-19|1326.03
#2014-06-20|1319.47
#2014-06-23|1325.85
#2014-06-24|1324.13
#2014-06-25|1318.22
#2014-06-26|1325.32
#2014-06-27|1314.83
#2014-06-30|1324.27
#2014-07-01|1340.83
#2014-07-02|1339.63
#2014-07-03|1336.31
#2014-07-04|1347.26
#2014-07-07|1343.65
#2014-07-08|1344.78
#2014-07-09|1338.66
#2014-07-10|1331.49
#2014-07-11|1323.70
#2014-07-14|1332.17
#2014-07-15|1336.57
#2014-07-16|1337.52
#2014-07-17|1338.98
#2014-07-18|1329.03
#2014-07-21|1329.95
#2014-07-22|1339.92
#2014-07-23|1342.62
#2014-07-24|1338.29
#2014-07-25|1353.37
#2014-07-28|1358.58
#2014-07-29|1361.16
#2014-07-30|1354.76
#2014-07-31|1350.53
#2014-08-01|1343.40
#2014-08-04|1341.01
#2014-08-05|1317.15
#2014-08-06|1314.90
#2014-08-07|1321.17
#2014-08-08|1291.56
#2014-08-11|1313.35
#2014-08-12|1319.87
#2014-08-13|1320.45
#2014-08-14|1329.45
#2014-08-15|1330.02
#2014-08-18|1328.33
#2014-08-19|1337.26
#2014-08-20|1329.07
#2014-08-21|1333.24
#2014-08-22|1321.37
#2014-08-25|1332.81
#2014-08-26|1326.42
#2014-08-27|1330.90
#2014-08-28|1326.79
#2014-08-29|1320.49
#2014-09-01|1323.53
#2014-09-02|1331.85
#2014-09-03|1341.77
#2014-09-04|1331.45
#2014-09-05|1333.01
#2014-09-08|1335.14
#2014-09-09|1329.29
#2014-09-10|1330.59
#2014-09-11|1331.32
#2014-09-12|1326.63
#2014-09-15|1328.24
#2014-09-16|1326.82
#2014-09-17|1314.28
#2014-09-18|1319.82
#2014-09-19|1337.65
#2014-09-22|1338.44
#2014-09-23|1340.04
#2014-09-24|1341.76
#2014-09-25|1366.02
#2014-09-26|1348.20
#2014-09-29|1355.04
#2014-09-30|1330.31
#2014-10-01|1315.57
#2014-10-02|1287.45
#2014-10-03|1277.00
#2014-10-06|1301.41
#2014-10-07|1299.31
#2014-10-08|1279.39
#2014-10-09|1262.63
#2014-10-10|1239.45
#2014-10-13|1245.92
#2014-10-14|1220.39
#2014-10-15|1242.23
#2014-10-16|1217.20
#2014-10-17|1195.28
#2014-10-20|1242.78
#2014-10-21|1217.50
#2014-10-22|1244.10
#2014-10-23|1231.04
#2014-10-24|1244.60
#2014-10-27|1256.25
#2014-10-28|1243.93
#2014-10-29|1267.22
#2014-10-30|1265.45
#2014-10-31|1282.74
#2014-11-03|1259.31
#2014-11-04|1306.53
#2014-11-05|1293.37
#2014-11-06|1277.76
#2014-11-07|1285.78
#2014-11-10|1287.09
#2014-11-11|1287.65
#2014-11-12|1291.87
#2014-11-13|1293.38
#2014-11-14|1294.63
#2014-11-17|1260.95
#2014-11-18|1288.74
#2014-11-19|1277.72
#2014-11-20|1273.44
#2014-11-21|1279.77
#2014-11-24|1270.80
#2014-11-25|1290.50
#2014-11-26|1295.50
#2014-11-27|1283.20
#2014-11-28|1289.85
#2014-12-01|1299.71
#2014-12-02|1299.48
#2014-12-03|1294.95
#2014-12-04|1306.40
#2014-12-05|1295.58
#2014-12-08|1303.10
#2014-12-09|1304.38
#2014-12-10|1275.87
#2014-12-11|1261.36
#2014-12-12|1274.46
#2014-12-15|1252.34
#2014-12-16|1238.29
#2014-12-17|1240.72
#2014-12-18|1247.41
#2014-12-19|1270.76
#2014-12-22|1271.75
#2014-12-23|1263.48
#2014-12-24|1277.47
#2014-12-25|1273.20
#2014-12-26|1283.91
#2014-12-29|1279.41
#2014-12-30|1274.17
#2014-12-31|1268.64
#2015-01-01|1268.64
#2015-01-02|1265.37
#2015-01-05|1268.98
#2015-01-06|1236.45
#2015-01-07|1225.76
#2015-01-08|1239.81
#2015-01-09|1250.43
#2015-01-12|1252.75
#2015-01-13|1247.30
#2015-01-14|1241.15
#2015-01-15|1259.70
#2015-01-16|1239.52
#2015-01-19|1253.63
#2015-01-20|1264.86
#2015-01-21|1261.53
#2015-01-22|1258.81
#2015-01-23|1279.17
#2015-01-26|1272.14
#2015-01-27|1298.59
#2015-01-28|1293.58
#2015-01-29|1270.97
#2015-01-30|1280.16
#2015-02-02|1278.97
#2015-02-03|1264.16
#2015-02-04|1286.07
#2015-02-05|1270.59
#2015-02-06|1255.70
#2015-02-09|1268.53
#2015-02-10|1259.50
#2015-02-11|1247.94
#2015-02-12|1275.51
#2015-02-13|1276.86
#2015-02-16|1290.69
#2015-02-17|1290.66
#2015-02-18|1309.89
#2015-02-19|1316.55
#2015-02-20|1326.95
#2015-02-23|1327.21
#2015-02-24|1328.70
#2015-02-25|1331.79
#2015-02-26|1335.69
#2015-02-27|1340.97
#2015-03-02|1338.13
#2015-03-03|1342.42
#2015-03-04|1336.41
#2015-03-05|1333.08
#2015-03-06|1331.39
#2015-03-09|1324.08
#2015-03-10|1322.33
#2015-03-11|1323.15
#2015-03-12|1339.22
#2015-03-13|1364.46
#2015-03-16|1362.29
#2015-03-17|1380.03
#2015-03-18|1393.90
#2015-03-19|1386.90
#2015-03-20|1399.79
#2015-03-23|1418.83
#2015-03-24|1411.44
#2015-03-25|1425.98
#2015-03-26|1407.09
#2015-03-27|1386.73
#2015-03-30|1377.87
#2015-03-31|1371.32
#2015-04-01|1359.91
#2015-04-02|1380.14
#2015-04-03|1397.82
#2015-04-06|1389.70
#2015-04-07|1392.55
#2015-04-08|1402.30
#2015-04-09|1400.40
#2015-04-10|1395.50
#2015-04-13|1395.40
#2015-04-14|1408.19
#2015-04-15|1406.44
#2015-04-16|1409.98
#2015-04-17|1397.47
#2015-04-20|1389.42
#2015-04-21|1403.63
#2015-04-22|1413.66
#2015-04-23|1428.77
#2015-04-24|1425.00
#2015-04-27|1427.20
#2015-04-28|1444.32
#2015-04-29|1442.68
#2015-04-30|1407.14
#2015-05-01|1397.84
#2015-05-04|1397.37
#2015-05-05|1399.12
#2015-05-06|1406.50
#2015-05-07|1393.28
#2015-05-08|1394.81
#2015-05-11|1406.96
#2015-05-12|1414.25
#2015-05-13|1437.00
#2015-05-14|1435.74
#2015-05-15|1441.31
#2015-05-18|1444.36
#2015-05-19|1439.13
#2015-05-20|1438.36
#2015-05-21|1442.49
#2015-05-22|1445.07
#2015-05-25|1453.72
#2015-05-26|1437.82
#2015-05-27|1439.38
#2015-05-28|1441.83
#2015-05-29|1445.57
#2015-06-01|1442.96
#2015-06-02|1446.98
#2015-06-03|1447.50
#2015-06-04|1445.85
#2015-06-05|1426.63
#2015-06-08|1425.71
#2015-06-09|1410.25
#2015-06-10|1424.70
#2015-06-11|1427.79
#2015-06-12|1440.89
#2015-06-15|1436.96
#2015-06-16|1425.19
#2015-06-17|1409.62
#2015-06-18|1408.68
#2015-06-19|1428.93
#2015-06-22|1427.17
#2015-06-23|1438.23
#2015-06-24|1439.49
#2015-06-25|1434.44
#2015-06-26|1424.55
#2015-06-29|1401.95
#2015-06-30|1409.97
#2015-07-01|1410.14
#2015-07-02|1414.86
#2015-07-03|1420.64
#2015-07-06|1394.05
#2015-07-07|1404.31
#2015-07-08|1364.14
#2015-07-09|1360.74
#2015-07-10|1337.06
#2015-07-13|1346.73
#2015-07-14|1373.04
#2015-07-15|1367.28
#2015-07-16|1376.86
#2015-07-17|1377.19
#2015-07-20|1373.97
#2015-07-21|1386.90
#2015-07-22|1364.78
#2015-07-23|1362.35
#2015-07-24|1351.07
#2015-07-27|1344.28
#2015-07-28|1329.73
#2015-07-29|1311.72
#2015-07-30|1319.88
#2015-07-31|1337.87
#2015-08-03|1331.84
#2015-08-04|1311.45
#2015-08-05|1308.04
#2015-08-06|1323.84
#2015-08-07|1339.56
#2015-08-10|1331.37
#2015-08-11|1331.12
#2015-08-12|1317.90
#2015-08-13|1316.76
#2015-08-14|1309.28
#2015-08-17|1312.05
#2015-08-18|1313.51
#2015-08-19|1290.24
#2015-08-20|1277.84
#2015-08-21|1254.42
#2015-08-24|1227.05
#2015-08-25|1172.20
#2015-08-26|1224.03
#2015-08-27|1215.96
#2015-08-28|1263.77
#2015-08-31|1244.01
#2015-09-01|1212.61
#2015-09-02|1194.03
#2015-09-03|1202.72
#2015-09-04|1189.07
#2015-09-07|1189.88
#2015-09-08|1169.56
#2015-09-09|1224.09
#2015-09-10|1209.20
#2015-09-11|1202.40
#2015-09-14|1194.21
#2015-09-15|1192.00
#2015-09-16|1208.03
#2015-09-17|1229.17
#2015-09-18|1208.62
#2015-09-21|1202.90
#2015-09-22|1207.82
#2015-09-23|1203.20
#2015-09-24|1171.97
#2015-09-25|1163.59
#2015-09-28|1154.65
#2015-09-29|1101.02
#2015-09-30|1128.66
#2015-10-01|1162.16
#2015-10-02|1163.80
#2015-10-05|1177.81
#2015-10-06|1192.25
#2015-10-07|1218.12
#2015-10-08|1216.20
#2015-10-09|1248.00
#2015-10-12|1252.17
#2015-10-13|1237.99
#2015-10-14|1212.69
#2015-10-15|1237.92
#2015-10-16|1239.48
#2015-10-19|1220.54
#2015-10-20|1221.59
#2015-10-21|1255.68
#2015-10-22|1246.04
#2015-10-23|1268.13
#2015-10-26|1286.14
#2015-10-27|1268.03
#2015-10-28|1267.24
#2015-10-29|1274.80
#2015-10-30|1284.69
#2015-11-02|1263.64
#2015-11-03|1258.42
#2015-11-04|1271.08
#2015-11-05|1277.50
#2015-11-06|1269.94
#2015-11-09|1292.57
#2015-11-10|1289.78
#2015-11-11|1294.59
#2015-11-12|1298.83
#2015-11-13|1289.06
#2015-11-16|1274.38
#2015-11-17|1290.92
#2015-11-18|1285.36
#2015-11-19|1306.12
#2015-11-20|1309.31
#2015-11-23|1307.50
#2015-11-24|1315.75
#2015-11-25|1300.60
#2015-11-26|1305.32
#2015-11-27|1299.85
#2015-11-30|1293.23
#2015-12-01|1321.65
#2015-12-02|1307.68
#2015-12-03|1311.85
#2015-12-04|1288.37
#2015-12-07|1298.20
#2015-12-08|1283.22
#2015-12-09|1281.79
#2015-12-10|1272.57
#2015-12-11|1290.40
#2015-12-14|1268.06
#2015-12-15|1233.44
#2015-12-16|1257.88
#2015-12-17|1262.75
#2015-12-18|1244.53
#2015-12-21|1241.89
#2015-12-22|1239.44
#2015-12-23|1238.47
#2015-12-24|1245.75
#2015-12-25|1236.89
#2015-12-28|1253.86
#2015-12-29|1262.65
#2015-12-30|1263.50
#2015-12-31|1266.39
#2016-01-01|1266.39
#2016-01-04|1248.55
#2016-01-05|1242.81
#2016-01-06|1226.05
#2016-01-07|1193.89
#2016-01-08|1196.02
#2016-01-11|1199.79
#2016-01-12|1151.01
#2016-01-13|1185.61
#2016-01-14|1152.70
#2016-01-15|1160.10
#2016-01-18|1144.21
#2016-01-19|1152.46
#2016-01-20|1122.61
#2016-01-21|1085.73
#2016-01-22|1136.19
#2016-01-25|1145.62
#2016-01-26|1111.80
#2016-01-27|1141.24
#2016-01-28|1121.19
#2016-01-29|1120.93
#2016-02-01|1152.79
#2016-02-02|1147.20
#2016-02-03|1115.45
#2016-02-04|1117.71
#2016-02-05|1112.83
#2016-02-08|1135.19
#2016-02-09|1073.80
#2016-02-10|1055.12
#2016-02-11|1080.11
#2016-02-12|1015.22
#2016-02-15|1085.71
#2016-02-16|1106.93
#2016-02-17|1094.60
#2016-02-18|1138.65
#2016-02-19|1124.69
#2016-02-22|1129.50
#2016-02-23|1137.03
#2016-02-24|1130.06
#2016-02-25|1130.19
#2016-02-26|1122.77
#2016-02-29|1122.07
#2016-03-01|1109.36
#2016-03-02|1163.85
#2016-03-03|1188.89
#2016-03-04|1204.48
#2016-03-07|1202.52
#2016-03-08|1201.02
#2016-03-09|1177.41
#2016-03-10|1192.99
#2016-03-11|1192.63
#2016-03-14|1210.10
#2016-03-15|1206.19
#2016-03-16|1188.40
#2016-03-17|1213.13
#2016-03-18|1200.17
#2016-03-21|1197.80
#2016-03-22|1219.16
#2016-03-23|1195.43
#2016-03-24|1174.69
#2016-03-25|1195.86
#2016-03-28|1202.31
#2016-03-29|1196.92
#2016-03-30|1186.68
#2016-03-31|1180.75
#2016-04-01|1134.72
#2016-04-04|1145.71
#2016-04-05|1120.09
#2016-04-06|1123.29
#2016-04-07|1148.42
#2016-04-08|1162.07
#2016-04-11|1163.60
#2016-04-12|1182.97
#2016-04-13|1215.93
#2016-04-14|1257.76
#2016-04-15|1249.61
#2016-04-18|1207.18
#2016-04-19|1245.20
#2016-04-20|1254.71
#2016-04-21|1276.90
#2016-04-22|1265.64
#2016-04-25|1272.41
#2016-04-26|1259.97
#2016-04-27|1249.91
#2016-04-28|1247.57
#2016-04-29|1265.82
#2016-05-02|1221.98
#2016-05-03|1225.72
#2016-05-04|1217.69
#2016-05-05|1212.25
#2016-05-06|1212.26
#2016-05-09|1198.56
#2016-05-10|1206.94
#2016-05-11|1221.18
#2016-05-12|1226.80
#2016-05-13|1202.30
#2016-05-16|1216.91
#2016-05-17|1230.42
#2016-05-18|1226.48
#2016-05-19|1220.36
#2016-05-20|1218.12
#2016-05-23|1225.90
#2016-05-24|1206.43
#2016-05-25|1217.27
#2016-05-26|1220.61
#2016-05-27|1229.12
#2016-05-30|1232.44
#2016-05-31|1250.12
#2016-06-01|1250.72
#2016-06-02|1229.97
#2016-06-03|1251.05
#2016-06-06|1237.50
#2016-06-07|1252.82
#2016-06-08|1270.44
#2016-06-09|1260.83
#2016-06-10|1250.12
#2016-06-13|1211.06
#2016-06-14|1206.85
#2016-06-15|1214.14
#2016-06-16|1197.00
#2016-06-17|1205.15
#2016-06-20|1239.37
#2016-06-21|1248.20
#2016-06-22|1233.24
#2016-06-23|1243.27
#2016-06-24|1185.96
#2016-06-27|1197.64
#2016-06-28|1183.21
#2016-06-29|1215.95
#2016-06-30|1217.70
#2016-07-01|1222.71
#2016-07-04|1228.88
#2016-07-05|1231.26
#2016-07-06|1212.39
#2016-07-07|1206.33
#2016-07-08|1197.55
#2016-07-11|1222.92
#2016-07-12|1231.70
#2016-07-13|1258.45
#2016-07-14|1253.85
#2016-07-15|1253.43
#2016-07-18|1252.71
#2016-07-19|1262.31
#2016-07-20|1258.28
#2016-07-21|1277.31
#2016-07-22|1262.90
#2016-07-25|1270.80
#2016-07-26|1262.61
#2016-07-27|1269.23
#2016-07-28|1269.32
#2016-07-29|1298.78
#2016-08-01|1290.63
#2016-08-02|1289.42
#2016-08-03|1262.37
#2016-08-04|1288.11
#2016-08-05|1272.86
#2016-08-08|1301.56
#2016-08-09|1322.33
#2016-08-10|1329.57
#2016-08-11|1328.78
#2016-08-12|1343.64
#2016-08-15|1337.09
#2016-08-16|1325.64
#2016-08-17|1345.20
#2016-08-18|1327.48
#2016-08-19|1342.99
#2016-08-22|1345.61
#2016-08-23|1329.19
#2016-08-24|1329.46
#2016-08-25|1328.26
#2016-08-26|1310.81
#2016-08-29|1325.61
#2016-08-30|1318.52
#2016-08-31|1334.88
#2016-09-01|1339.51
#2016-09-02|1318.14
#2016-09-05|1335.29
#2016-09-06|1353.21
#2016-09-07|1358.86
#2016-09-08|1357.02
#2016-09-09|1348.66
#2016-09-12|1329.63
#2016-09-13|1328.94
#2016-09-14|1313.63
#2016-09-15|1305.02
#2016-09-16|1322.21
#2016-09-19|1328.44
#2016-09-20|1334.29
#2016-09-21|1373.33
#2016-09-22|1372.11
#2016-09-23|1371.23
#2016-09-26|1358.21
#2016-09-27|1374.43
#2016-09-28|1358.82
#2016-09-29|1368.57
#2016-09-30|1355.78
#2016-10-03|1357.60
#2016-10-04|1352.76
#2016-10-05|1357.57
#2016-10-06|1359.84
#2016-10-07|1378.37
#2016-10-10|1372.45
#2016-10-11|1384.01
#2016-10-12|1366.82
#2016-10-13|1372.15
#2016-10-14|1362.84
#2016-10-17|1378.09
#2016-10-18|1382.88
#2016-10-19|1390.97
#2016-10-20|1394.35
#2016-10-21|1394.64
#2016-10-24|1390.53
#2016-10-25|1393.70
#2016-10-26|1398.52
#2016-10-27|1388.35
#2016-10-28|1395.80
#2016-10-31|1399.86
#2016-11-01|1404.20
#2016-11-02|1398.37
#2016-11-03|1399.32
#2016-11-04|1382.35
#2016-11-07|1383.40
#2016-11-08|1381.22
#2016-11-09|1319.69
#2016-11-10|1382.17
#2016-11-11|1387.84
#2016-11-14|1391.74
#2016-11-15|1385.34
#2016-11-16|1388.63
#2016-11-17|1392.04
#2016-11-18|1384.44
#2016-11-21|1388.90
#2016-11-22|1385.48
#2016-11-23|1365.55
#2016-11-24|1376.98
#2016-11-25|1386.38
#2016-11-28|1396.99
#2016-11-29|1387.86
#2016-11-30|1373.06
#2016-12-01|1386.09
#2016-12-02|1382.85
#2016-12-05|1372.80
#2016-12-06|1386.25
#2016-12-07|1401.52
#2016-12-08|1410.50
#2016-12-09|1406.12
#2016-12-12|1401.12
#2016-12-13|1404.01
#2016-12-14|1404.24
#2016-12-15|1366.61
#2016-12-16|1379.09
#2016-12-19|1392.76
#2016-12-20|1382.92
#2016-12-21|1381.78
#2016-12-22|1383.71
#2016-12-23|1386.95
#2016-12-26|1380.65
#2016-12-27|1371.30
#2016-12-28|1375.49
#2016-12-29|1369.41
#2016-12-30|1366.88
#2017-01-02|1366.88
#2017-01-03|1350.78
#2017-01-04|1391.15
#2017-01-05|1410.43
#2017-01-06|1395.96
#2017-01-09|1396.14
#2017-01-10|1397.63
#2017-01-11|1394.29
#2017-01-12|1418.88
#2017-01-13|1412.23
#2017-01-16|1412.28
#2017-01-17|1407.67
#2017-01-18|1412.17
#2017-01-19|1402.76
#2017-01-20|1415.82
#2017-01-23|1429.91
#2017-01-24|1428.30
#2017-01-25|1446.56
#2017-01-26|1453.47
#2017-01-27|1451.36
#2017-01-30|1459.45
#2017-01-31|1454.23
#2017-02-01|1452.63
#2017-02-02|1450.38
#2017-02-03|1452.89
#2017-02-06|1456.77
#2017-02-07|1456.17
#2017-02-08|1475.76
#2017-02-09|1442.46
#2017-02-10|1465.77
#2017-02-13|1472.22
#2017-02-14|1453.41
#2017-02-15|1467.80
#2017-02-16|1480.75
#2017-02-17|1479.04
#2017-02-20|1474.71
#2017-02-21|1475.95
#2017-02-22|1482.67
#2017-02-23|1495.01
#2017-02-24|1488.47
#2017-02-27|1473.95
#2017-02-28|1481.90
#2017-03-01|1478.47
#2017-03-02|1483.63
#2017-03-03|1473.52
#2017-03-06|1478.49
#2017-03-07|1476.35
#2017-03-08|1465.06
#2017-03-09|1465.82
#2017-03-10|1481.85
#2017-03-13|1487.24
#2017-03-14|1486.35
#2017-03-15|1479.29
#2017-03-16|1508.31
#2017-03-17|1509.13
#2017-03-20|1510.27
#2017-03-21|1518.91
#2017-03-22|1497.05
#2017-03-23|1495.10
#2017-03-24|1505.48
#2017-03-27|1495.38
#2017-03-28|1520.86
#2017-03-29|1511.61
#2017-03-30|1496.89
#2017-03-31|1479.70
#2017-04-03|1487.37
#2017-04-04|1478.17
#2017-04-05|1476.72
#2017-04-06|1454.98
#2017-04-07|1462.77
#2017-04-10|1469.77
#2017-04-11|1477.30
#2017-04-12|1458.71
#2017-04-13|1444.90
#2017-04-14|1434.88
#2017-04-17|1448.12
#2017-04-18|1449.01
#2017-04-19|1445.83
#2017-04-20|1441.40
#2017-04-21|1457.44
#2017-04-24|1457.38
#2017-04-25|1465.05
#2017-04-26|1478.79
#2017-04-27|1485.49
#2017-04-28|1482.63
#2017-05-01|1494.62
#2017-05-02|1495.96
#2017-05-03|1493.23
#2017-05-04|1488.20
#2017-05-05|1489.26
#2017-05-08|1521.37
#2017-05-09|1497.11
#2017-05-10|1505.33
#2017-05-11|1502.70
#2017-05-12|1503.56
#2017-05-15|1495.04
#2017-05-16|1505.87
#2017-05-17|1514.67
#2017-05-18|1493.74
#2017-05-19|1489.86
#2017-05-22|1504.67
#2017-05-23|1501.02
#2017-05-24|1502.46
#2017-05-25|1508.00
#2017-05-26|1502.48
#2017-05-29|1501.75
#2017-05-30|1509.92
#2017-05-31|1513.60
#2017-06-01|1520.45
#2017-06-02|1567.06
#2017-06-05|1562.56
#2017-06-06|1560.05
#2017-06-07|1566.19
#2017-06-08|1551.86
#2017-06-09|1546.58
#2017-06-12|1551.32
#2017-06-13|1547.76
#2017-06-14|1556.82
#2017-06-15|1524.88
#2017-06-16|1534.01
#2017-06-19|1537.47
#2017-06-20|1549.89
#2017-06-21|1548.18
#2017-06-22|1549.35
#2017-06-23|1552.52
#2017-06-26|1551.75
#2017-06-27|1552.52
#2017-06-28|1544.69
#2017-06-29|1550.69
#2017-06-30|1540.04
#2017-07-03|1528.95
#2017-07-04|1525.58
#2017-07-05|1538.78
#2017-07-06|1535.88
#2017-07-07|1521.02
#2017-07-10|1528.75
#2017-07-11|1536.02
#2017-07-12|1548.24
#2017-07-13|1546.07
#2017-07-14|1565.10
#2017-07-17|1562.60
#2017-07-18|1574.71
#2017-07-19|1572.65
#2017-07-20|1586.67
#2017-07-21|1604.32
#2017-07-24|1596.47
#2017-07-25|1584.87
#2017-07-26|1585.66
#2017-07-27|1599.11
#2017-07-28|1602.49
#2017-07-31|1608.53
#2017-08-01|1618.50
#2017-08-02|1632.22
#2017-08-03|1640.37
#2017-08-04|1623.39
#2017-08-07|1632.89
#2017-08-08|1629.34
#2017-08-09|1621.30
#2017-08-10|1628.24
#2017-08-11|1631.52
#2017-08-14|1609.24
#2017-08-15|1610.92
#2017-08-16|1609.05
#2017-08-17|1626.68
#2017-08-18|1625.43
#2017-08-21|1624.67
#2017-08-22|1621.86
#2017-08-23|1632.75
#2017-08-24|1620.29
#2017-08-25|1627.19
#2017-08-28|1630.81
#2017-08-29|1637.38
#2017-08-30|1625.37
#2017-08-31|1637.52
#2017-09-01|1638.49
#2017-09-04|1633.43
#2017-09-05|1629.12
#2017-09-06|1640.66
#2017-09-07|1654.99
#2017-09-08|1660.24
#2017-09-11|1670.50
#2017-09-12|1672.23
#2017-09-13|1675.69
#2017-09-14|1669.83
#2017-09-15|1676.39
#2017-09-18|1668.50
#2017-09-19|1696.15
#2017-09-20|1699.41
#2017-09-21|1680.13
#2017-09-22|1682.21
#2017-09-25|1691.00
#2017-09-26|1677.56
#2017-09-27|1665.56
#2017-09-28|1679.71
#2017-09-29|1679.01
#2017-10-02|1678.05
#2017-10-03|1689.52
#2017-10-04|1691.30
#2017-10-05|1684.75
#2017-10-06|1687.04
#2017-10-09|1688.91
#2017-10-10|1708.51
#2017-10-11|1707.60
#2017-10-12|1716.95
#2017-10-13|1732.95
#2017-10-16|1746.77
#2017-10-17|1744.40
#2017-10-18|1728.56
#2017-10-19|1741.56
#2017-10-20|1725.93
#2017-10-23|1744.08
#2017-10-24|1752.69
#2017-10-25|1756.10
#2017-10-26|1752.24
#2017-10-27|1775.21
#2017-10-30|1787.54
#2017-10-31|1784.20
#2017-11-01|1791.57
#2017-11-02|1797.01
#2017-11-03|1790.56
#2017-11-06|1800.15
#2017-11-07|1833.52
#2017-11-08|1845.67
#2017-11-09|1845.46
#2017-11-10|1835.14
#2017-11-13|1809.14
#2017-11-14|1808.51
#2017-11-15|1771.88
#2017-11-16|1792.97
#2017-11-17|1807.14
#2017-11-20|1794.89
#2017-11-21|1812.25
#2017-11-22|1841.55
#2017-11-23|1847.76
#2017-11-24|1842.80
#2017-11-27|1843.79
#2017-11-28|1823.66
#2017-11-29|1824.38
#2017-11-30|1810.50
#2017-12-01|1807.15
#2017-12-04|1792.21
#2017-12-05|1789.24
#2017-12-06|1766.12
#2017-12-07|1782.72
#2017-12-08|1795.00
#2017-12-11|1806.40
#2017-12-12|1799.87
#2017-12-13|1792.48
#2017-12-14|1800.45
#2017-12-15|1789.37
#2017-12-18|1829.30
#2017-12-19|1822.03
#2017-12-20|1831.99
#2017-12-21|1834.73
#2017-12-22|1852.76
#2017-12-25|1858.48
#2017-12-26|1852.33
#2017-12-27|1855.86
#2017-12-28|1853.05
#2017-12-29|1854.78
#2018-01-01|1854.78
#2018-01-02|1863.13
#2018-01-03|1858.99
#2018-01-04|1912.52
#2018-01-05|1925.10
#2018-01-08|1929.36
#2018-01-09|1952.03
#2018-01-10|1972.14
#2018-01-11|1974.37
#2018-01-12|1978.08
#2018-01-15|2002.10
#2018-01-16|2020.56
#2018-01-17|2022.28
#2018-01-18|2007.07
#2018-01-19|2029.57
#2018-01-22|2022.21
#2018-01-23|2044.18
#2018-01-24|2046.27
#2018-01-25|2036.51
#2018-01-26|2035.92
#2018-01-29|2029.47
#2018-01-30|2004.30
#2018-01-31|1976.25
#2018-02-01|2010.93
#2018-02-02|1980.61
#2018-02-05|1927.27
#2018-02-06|1850.88
#2018-02-07|1855.98
#2018-02-08|1877.17
#2018-02-09|1842.46
#2018-02-12|1844.84
#2018-02-13|1844.76
#2018-02-14|1834.72
#2018-02-15|1872.20
#2018-02-16|1882.97
#2018-02-19|1927.18
#2018-02-20|1897.17
#2018-02-21|1891.83
#2018-02-22|1886.47
#2018-02-23|1909.36
#2018-02-26|1917.45
#2018-02-27|1933.10
#2018-02-28|1918.20
#2018-03-01|1878.68
#2018-03-02|1865.30
#2018-03-05|1831.18
#2018-03-06|1857.44
#2018-03-07|1837.62
#2018-03-08|1843.85
#2018-03-09|1842.17
#2018-03-12|1887.94
#2018-03-13|1897.51
#2018-03-14|1896.99
#2018-03-15|1898.60
#2018-03-16|1888.69
#2018-03-19|1874.03
#2018-03-20|1851.16
#2018-03-21|1852.64
#2018-03-22|1890.12
#2018-03-23|1814.21
#2018-03-26|1818.90
#2018-03-27|1860.45
#2018-03-28|1828.93
#2018-03-29|1832.71
#2018-03-30|1854.09
#2018-04-02|1847.20
#2018-04-03|1825.45
#2018-04-04|1810.81
#2018-04-05|1811.08
#2018-04-06|1805.39
#2018-04-09|1804.68
#2018-04-10|1823.72
#2018-04-11|1843.18
#2018-04-12|1817.87
#2018-04-13|1832.70
#2018-04-16|1840.73
#2018-04-17|1834.22
#2018-04-18|1862.42
#2018-04-19|1864.11
#2018-04-20|1851.62
#2018-04-23|1843.05
#2018-04-24|1857.56
#2018-04-25|1838.90
#2018-04-26|1845.55
#2018-04-27|1840.87
#2018-04-30|1835.15
#2018-05-01|1833.82
#2018-05-02|1831.23
#2018-05-03|1846.85
#2018-05-04|1845.66
#2018-05-07|1837.16
#2018-05-08|1847.21
#2018-05-09|1831.59
#2018-05-10|1838.81
#2018-05-11|1868.46
#2018-05-14|1873.11
#2018-05-15|1858.33
#2018-05-16|1854.42
#2018-05-17|1855.20
#2018-05-18|1867.12
#2018-05-21|1866.60
#2018-05-22|1873.49
#2018-05-23|1872.45
#2018-05-24|1861.93
#2018-05-25|1851.28
#2018-05-28|1847.69
#2018-05-29|1844.47
#2018-05-30|1811.23
#2018-05-31|1830.78
#2018-06-01|1817.39
#2018-06-04|1840.88
#2018-06-05|1837.33
#2018-06-06|1830.92
#2018-06-07|1849.49
#2018-06-08|1852.24
#2018-06-11|1847.34
#2018-06-12|1845.22
#2018-06-13|1851.31
#2018-06-14|1832.10
#2018-06-15|1833.13
#2018-06-18|1805.31
#2018-06-19|1790.49
#2018-06-20|1792.08
#2018-06-21|1798.39
#2018-06-22|1795.72
#2018-06-25|1782.64
#2018-06-26|1773.92
#2018-06-27|1764.38
#2018-06-28|1768.22
#2018-06-29|1765.65
#2018-07-02|1738.17
#2018-07-03|1739.36
#2018-07-04|1722.98
#2018-07-05|1701.40
#2018-07-06|1730.45
#2018-07-09|1744.64
#2018-07-10|1756.19
#2018-07-11|1731.97
#2018-07-12|1711.96
#2018-07-13|1739.53
#2018-07-16|1739.68
#2018-07-17|1726.73
#2018-07-18|1737.30
#2018-07-19|1744.13
#2018-07-20|1747.63
#2018-07-23|1741.69
#2018-07-24|1764.09
#2018-07-25|1782.23
#2018-07-26|1786.21
#2018-07-27|1801.89
#2018-07-30|1786.38
#2018-07-31|1757.80
#2018-08-01|1774.72
#2018-08-02|1765.82
#2018-08-03|1761.88
#2018-08-06|1745.60
#2018-08-07|1765.58
#2018-08-08|1780.26
#2018-08-09|1777.73
#2018-08-10|1756.13
#2018-08-13|1711.40
#2018-08-14|1736.68
#2018-08-15|1728.19
#2018-08-16|1714.22
#2018-08-17|1731.22
#2018-08-20|1724.94
#2018-08-21|1716.01
#2018-08-22|1739.63
#2018-08-23|1723.61
#2018-08-24|1731.53
#2018-08-27|1761.98
#2018-08-28|1770.09
#2018-08-29|1768.90
#2018-08-30|1773.77
#2018-08-31|1778.14
#2018-09-03|1754.93
#2018-09-04|1747.54
#2018-09-05|1732.81
#2018-09-06|1733.17
#2018-09-07|1709.47
#2018-09-10|1711.21
#2018-09-11|1713.99
#2018-09-12|1698.71
#2018-09-13|1705.35
#2018-09-14|1742.05
#2018-09-17|1744.39
#2018-09-18|1755.08
#2018-09-19|1797.04
#2018-09-20|1802.06
#2018-09-21|1823.50
#2018-09-24|1823.50
#2018-09-25|1827.83
#2018-09-26|1826.83
#2018-09-27|1792.05
#2018-09-28|1806.15
#2018-10-01|1813.48
#2018-10-02|1825.30
#2018-10-03|1800.76
#2018-10-04|1811.42
#2018-10-05|1792.10
#2018-10-08|1802.08
#2018-10-09|1759.74
#2018-10-10|1765.74
#2018-10-11|1693.62
#2018-10-12|1708.25
#2018-10-15|1691.51
#2018-10-16|1695.37
#2018-10-17|1724.12
#2018-10-18|1691.12
#2018-10-19|1676.29
#2018-10-22|1672.03
#2018-10-23|1635.30
#2018-10-24|1622.48
#2018-10-25|1560.17
#2018-10-26|1562.45
#2018-10-29|1538.77
#2018-10-30|1571.08
#2018-10-31|1622.95
#2018-11-01|1624.23
#2018-11-02|1669.85
#2018-11-05|1642.89
#2018-11-06|1654.42
#2018-11-07|1646.49
#2018-11-08|1666.07
#2018-11-09|1647.16
#2018-11-12|1645.18
#2018-11-13|1607.50
#2018-11-14|1603.55
#2018-11-15|1616.32
#2018-11-16|1609.54
#2018-11-19|1626.71
#2018-11-20|1606.29
#2018-11-21|1593.21
#2018-11-22|1596.83
#2018-11-23|1599.66
#2018-11-26|1594.85
#2018-11-27|1601.89
#2018-11-28|1620.23
#2018-11-29|1645.58
#2018-11-30|1646.50
#2018-12-03|1677.11
#2018-12-04|1640.82
#2018-12-05|1623.37
#2018-12-06|1593.44
#2018-12-07|1594.71
#2018-12-10|1556.35
#2018-12-11|1527.12
#2018-12-12|1568.77
#2018-12-13|1575.36
#2018-12-14|1546.57
#2018-12-17|1546.99
#2018-12-18|1522.04
#2018-12-19|1522.32
#2018-12-20|1482.91
#2018-12-21|1469.39
#2018-12-24|1477.70
#2018-12-25|1396.10
#2018-12-26|1417.35
#2018-12-27|1486.31
#2018-12-28|1486.51
#2018-12-31|1496.06
#2019-01-01|1496.06
#2019-01-02|1501.81
#2019-01-03|1525.96
#2019-01-04|1471.63
#2019-01-07|1524.41
#2019-01-08|1531.95
#2019-01-09|1558.37
#2019-01-10|1539.89
#2019-01-11|1549.94
#2019-01-14|1551.23
#2019-01-15|1577.45
#2019-01-16|1565.51
#2019-01-17|1565.95
#2019-01-18|1572.21
#2019-01-21|1589.37
#2019-01-22|1574.92
#2019-01-23|1561.48
#2019-01-24|1566.91
#2019-01-25|1594.15
#2019-01-28|1595.72
#2019-01-29|1580.96
#2019-01-30|1576.39
#2019-01-31|1615.87
#2019-02-01|1609.25
#2019-02-04|1622.05
#2019-02-05|1634.04
#2019-02-06|1639.88
#2019-02-07|1629.39
#2019-02-08|1579.48
#2019-02-11|1569.89
#2019-02-12|1617.03
#2019-02-13|1634.20
#2019-02-14|1631.12
#2019-02-15|1615.43
#2019-02-18|1646.33
#2019-02-19|1648.16
#2019-02-20|1650.10
#2019-02-21|1655.76
#2019-02-22|1652.51
#2019-02-25|1669.92
#2019-02-26|1661.11
#2019-02-27|1651.01
#2019-02-28|1626.20
#2019-03-01|1626.57
#2019-03-04|1653.91
#2019-03-05|1642.85
#2019-03-06|1641.34
#2019-03-07|1621.22
#2019-03-08|1590.87
#2019-03-11|1596.47
#2019-03-12|1625.16
#2019-03-13|1609.14
#2019-03-14|1600.30
#2019-03-15|1616.85
#2019-03-18|1631.21
#2019-03-19|1635.77
#2019-03-20|1647.71
#2019-03-21|1656.26
#2019-03-22|1686.81
#2019-03-25|1633.54
#2019-03-26|1670.70
#2019-03-27|1668.94
#2019-03-28|1637.98
#2019-03-29|1646.20
#2019-04-01|1667.69
#2019-04-02|1676.98
#2019-04-03|1695.80
#2019-04-04|1700.46
#2019-04-05|1708.59
#2019-04-08|1706.68
#2019-04-09|1715.13
#2019-04-10|1702.94
#2019-04-11|1690.82
#2019-04-12|1681.99
#2019-04-15|1716.98
#2019-04-16|1710.65
#2019-04-17|1722.72
#2019-04-18|1710.15
#2019-04-19|1718.22
#2019-04-22|1714.23
#2019-04-23|1718.78
#2019-04-24|1715.01
#2019-04-25|1722.79
#2019-04-26|1722.30
#2019-04-29|1718.30
#2019-04-30|1725.09
#2019-05-01|1728.19
#2019-05-02|1722.61
#2019-05-03|1727.10
#2019-05-06|1732.79
#2019-05-07|1691.30
#2019-05-08|1662.02
#2019-05-09|1648.04
#2019-05-10|1645.82
#2019-05-13|1640.58
#2019-05-14|1626.27
#2019-05-15|1643.14
#2019-05-16|1625.45
#2019-05-17|1638.07
#2019-05-20|1619.28
#2019-05-21|1602.46
#2019-05-22|1605.57
#2019-05-23|1596.58
#2019-05-24|1599.79
#2019-05-27|1603.16
#2019-05-28|1614.05
#2019-05-29|1606.02
#2019-05-30|1603.02
#2019-05-31|1603.03
#2019-06-03|1583.02
#2019-06-04|1589.16
#2019-06-05|1634.83
#2019-06-06|1612.54
#2019-06-07|1626.60
#2019-06-10|1649.47
#2019-06-11|1662.84
#2019-06-12|1659.94
#2019-06-13|1640.63
#2019-06-14|1649.18
#2019-06-17|1633.82
#2019-06-18|1623.96
#2019-06-19|1668.15
#2019-06-20|1688.83
#2019-06-21|1679.91
#2019-06-24|1686.86
#2019-06-25|1689.48
#2019-06-26|1668.78
#2019-06-27|1697.25
#2019-06-28|1696.16
#2019-07-01|1735.28
#2019-07-02|1748.30
#2019-07-03|1729.21
#2019-07-04|1732.37
#2019-07-05|1724.50
#2019-07-08|1705.96
#2019-07-09|1692.55
#2019-07-10|1684.02
#2019-07-11|1693.85
#2019-07-12|1687.56
#2019-07-15|1688.18
#2019-07-16|1677.11
#2019-07-17|1681.15
#2019-07-18|1641.21
#2019-07-19|1676.69
#2019-07-22|1675.17
#2019-07-23|1693.63
#2019-07-24|1710.86
#2019-07-25|1708.26
#2019-07-26|1687.50
#2019-07-29|1668.29
#2019-07-30|1687.97
#2019-07-31|1674.82
#2019-08-01|1680.77
#2019-08-02|1656.65
#2019-08-05|1625.35
#2019-08-06|1612.62
#2019-08-07|1614.90
#2019-08-08|1600.18
#2019-08-09|1612.84
#2019-08-12|1618.20
#2019-08-13|1580.50
#2019-08-14|1613.52
#2019-08-15|1588.92
#2019-08-16|1581.05
#2019-08-19|1582.04
#2019-08-20|1603.86
#2019-08-21|1593.90
#2019-08-22|1595.16
#2019-08-23|1604.49
#2019-08-26|1571.74
#2019-08-27|1583.97
#2019-08-28|1580.51
#2019-08-29|1569.31
#2019-08-30|1607.75
#2019-09-02|1599.31
#2019-09-03|1609.21
#2019-09-04|1596.63
#2019-09-05|1626.54
#2019-09-06|1645.38
#2019-09-09|1655.38
#2019-09-10|1670.76
#2019-09-11|1693.61
#2019-09-12|1708.11
#2019-09-13|1716.86
#2019-09-16|1717.66
#2019-09-17|1718.80
#2019-09-18|1712.49
#2019-09-19|1720.67
#2019-09-20|1717.21
#2019-09-23|1725.69
#2019-09-24|1727.80
#2019-09-25|1712.71
#2019-09-26|1716.24
#2019-09-27|1696.26
#2019-09-30|1687.40
#2019-10-01|1717.15
#2019-10-02|1706.01
#2019-10-03|1688.16
#2019-10-04|1690.15
#2019-10-07|1690.98
#2019-10-08|1707.26
#2019-10-09|1691.47
#2019-10-10|1685.48
#2019-10-11|1692.76
#2019-10-14|1695.41
#2019-10-15|1713.94
#2019-10-16|1731.01
#2019-10-17|1727.68
#2019-10-18|1737.47
#2019-10-21|1742.35
#2019-10-22|1742.19
#2019-10-23|1754.28
#2019-10-24|1766.12
#2019-10-25|1774.21
#2019-10-28|1776.10
#2019-10-29|1795.75
#2019-10-30|1789.40
#2019-10-31|1801.73
#2019-11-01|1801.85
#2019-11-04|1795.79
#2019-11-05|1813.15
#2019-11-06|1822.64
#2019-11-07|1821.56
#2019-11-08|1833.20
#2019-11-11|1829.62
#2019-11-12|1840.29
#2019-11-13|1833.66
#2019-11-14|1818.19
#2019-11-15|1828.97
#2019-11-18|1836.42
#2019-11-19|1826.42
#2019-11-20|1814.60
#2019-11-21|1812.96
#2019-11-22|1816.98
#2019-11-25|1831.78
#2019-11-26|1838.60
#2019-11-27|1841.74
#2019-11-28|1833.45
#2019-11-29|1824.77
#2019-12-02|1853.05
#2019-12-03|1855.02
#2019-12-04|1841.87
#2019-12-05|1857.34
#2019-12-06|1864.32
#2019-12-09|1879.00
#2019-12-10|1870.81
#2019-12-11|1859.69
#2019-12-12|1851.90
#2019-12-13|1890.52
#2019-12-16|1882.38
#2019-12-17|1889.53
#2019-12-18|1872.70
#2019-12-19|1875.62
#2019-12-20|1867.04
#2019-12-23|1860.14
#2019-12-24|1864.09
#2019-12-25|1860.49
#2019-12-26|1867.45
#2019-12-27|1868.93
#2019-12-30|1864.00
#2019-12-31|1869.32
#2020-01-01|1869.32
#2020-01-02|1876.23
#2020-01-03|1880.57
#2020-01-06|1857.81
#2020-01-07|1879.32
#2020-01-08|1851.69
#2020-01-09|1869.23
#2020-01-10|1879.29
#2020-01-13|1872.97
#2020-01-14|1876.89
#2020-01-15|1860.50
#2020-01-16|1849.43
#2020-01-17|1862.13
#2020-01-20|1876.10
#2020-01-21|1865.49
#2020-01-22|1879.99
#2020-01-23|1873.42
#2020-01-24|1878.87
#2020-01-27|1848.98
#2020-01-28|1823.65
#2020-01-29|1832.83
#2020-01-30|1804.53
#2020-01-31|1814.25
#2020-02-03|1793.49
#2020-02-04|1791.87
#2020-02-05|1809.35
#2020-02-06|1852.16
#2020-02-07|1845.12
#2020-02-10|1828.28
#2020-02-11|1825.20
#2020-02-12|1828.74
#2020-02-13|1827.08
#2020-02-14|1814.88
#2020-02-17|1797.03
#2020-02-18|1766.36
#2020-02-19|1756.74
#2020-02-20|1743.85
#2020-02-21|1744.10
#2020-02-24|1760.49
#2020-02-25|1703.82
#2020-02-26|1682.19
#2020-02-27|1652.19
#2020-02-28|1619.84
#2020-03-02|1630.98
#2020-03-03|1612.09
#2020-03-04|1614.68
#2020-03-05|1639.11
#2020-03-06|1611.96
#2020-03-09|1549.02
#2020-03-10|1547.56
#2020-03-11|1505.87
#2020-03-12|1422.28
#2020-03-13|1335.61
#2020-03-16|1319.44
#2020-03-17|1326.42
#2020-03-18|1314.64
#2020-03-19|1269.85
#2020-03-20|1255.25
#2020-03-23|1280.42
#2020-03-24|1336.48
#2020-03-25|1440.74
#2020-03-26|1429.82
#2020-03-27|1509.97
#2020-03-30|1476.53
#2020-03-31|1449.05
#2020-04-01|1394.94
#2020-04-02|1356.91
#2020-04-03|1345.07
#2020-04-06|1381.36
#2020-04-07|1420.15
#2020-04-08|1443.28
#2020-04-09|1449.11
#2020-04-10|1463.94
#2020-04-13|1439.96
#2020-04-14|1482.91
#2020-04-15|1480.76
#2020-04-16|1461.49
#2020-04-17|1488.13
#2020-04-20|1476.19
#2020-04-21|1449.57
#2020-04-22|1435.63
#2020-04-23|1463.14
#2020-04-24|1460.34
#2020-04-27|1507.83
#2020-04-28|1518.95
#2020-04-29|1524.01
#2020-04-30|1562.94
#2020-05-01|1525.39
#2020-05-04|1525.11
#2020-05-05|1529.68
#2020-05-06|1537.69
#2020-05-07|1533.32
#2020-05-08|1575.97
#2020-05-11|1592.79
#2020-05-12|1594.11
#2020-05-13|1589.58
#2020-05-14|1549.38
#2020-05-15|1558.84
#2020-05-18|1557.59
#2020-05-19|1591.86
#2020-05-20|1609.12
#2020-05-21|1601.26
#2020-05-22|1586.17
#2020-05-25|1611.60
#2020-05-26|1648.42
#2020-05-27|1669.04
#2020-05-28|1711.01
#2020-05-29|1680.53
#2020-06-01|1696.75
#2020-06-02|1706.02
#2020-06-03|1720.93
#2020-06-04|1722.21
#2020-06-05|1718.27
#2020-06-08|1755.03
#2020-06-09|1763.50
#2020-06-10|1769.83
#2020-06-11|1735.84
#2020-06-12|1702.37
#2020-06-15|1641.16
#2020-06-16|1725.29
#2020-06-17|1716.94
#2020-06-18|1718.61
#2020-06-19|1714.84
#2020-06-22|1710.28
#2020-06-23|1730.66
#2020-06-24|1715.44
#2020-06-25|1688.74
#2020-06-26|1700.43
#2020-06-29|1669.94
#2020-06-30|1681.57
#2020-07-01|1664.47
#2020-07-02|1657.50
#2020-07-03|1674.37
#2020-07-06|1705.69
#2020-07-07|1702.22
#2020-07-08|1690.07
#2020-07-09|1692.87
#2020-07-10|1678.57
#2020-07-13|1712.53
#2020-07-14|1703.78
#2020-07-15|1746.92
#2020-07-16|1723.21
#2020-07-17|1721.41
#2020-07-20|1725.67
#2020-07-21|1742.92
#2020-07-22|1728.74
#2020-07-23|1731.89
#2020-07-24|1750.54
#2020-07-27|1762.60
#2020-07-28|1752.50
#2020-07-29|1720.04
#2020-07-30|1716.08
#2020-07-31|1660.37
#2020-08-03|1683.41
#2020-08-04|1715.41
#2020-08-05|1730.82
#2020-08-06|1733.12
#2020-08-07|1719.50
#2020-08-10|1721.28
#2020-08-11|1762.88
#2020-08-12|1779.91
#2020-08-13|1803.18
#2020-08-14|1810.11
#2020-08-17|1801.07
#2020-08-18|1812.16
#2020-08-19|1805.02
#2020-08-20|1777.86
#2020-08-21|1778.34
#2020-08-24|1779.82
#2020-08-25|1791.13
#2020-08-26|1796.09
#2020-08-27|1792.15
#2020-08-28|1795.80
#2020-08-31|1811.04
#2020-09-01|1813.25
#2020-09-02|1829.23
#2020-09-03|1838.61
#2020-09-04|1815.77
#2020-09-07|1822.19
#2020-09-08|1842.25
#2020-09-09|1826.15
#2020-09-10|1853.63
#2020-09-11|1865.61
#2020-09-14|1891.45
#2020-09-15|1883.81
#2020-09-16|1888.87
#2020-09-17|1886.24
#2020-09-18|1906.03
#2020-09-21|1901.65
#2020-09-22|1894.05
#2020-09-23|1892.84
#2020-09-24|1868.46
#2020-09-25|1875.43
#2020-09-28|1908.14
#2020-09-29|1901.69
#2020-09-30|1857.54
#2020-10-01|1855.61
#2020-10-02|1832.74
#2020-10-05|1866.72
#2020-10-06|1886.89
#2020-10-07|1879.55
#2020-10-08|1886.86
#2020-10-09|1880.64
#2020-10-12|1876.33
#2020-10-13|1885.55
#2020-10-14|1884.38
#2020-10-15|1865.00
#2020-10-16|1841.71
#2020-10-19|1866.28
#2020-10-20|1847.73
#2020-10-21|1881.30
#2020-10-22|1853.84
#2020-10-23|1862.23
#2020-10-26|1849.46
#2020-10-27|1847.34
#2020-10-28|1838.27
#2020-10-29|1824.32
#2020-10-30|1788.69
#2020-11-02|1826.40
#2020-11-03|1830.50
#2020-11-04|1862.70
#2020-11-05|1894.65
#2020-11-06|1912.59
#2020-11-09|1901.70
#2020-11-10|1956.48
#2020-11-11|1981.20
#2020-11-12|1984.75
#2020-11-13|1951.45
#2020-11-16|1985.91
#2020-11-17|2002.16
#2020-11-18|1999.07
#2020-11-19|2012.00
#2020-11-20|2013.08
#2020-11-23|2000.37
#2020-11-24|2047.38
#2020-11-25|2050.52
#2020-11-26|2061.64
#2020-11-27|2071.72
#2020-11-30|2020.97
#2020-12-01|2032.66
#2020-12-02|2040.67
#2020-12-03|2059.90
#2020-12-04|2048.54
#2020-12-07|2039.01
#2020-12-08|2037.80
#2020-12-09|2061.77
#2020-12-10|2045.87
#2020-12-11|2059.33
#2020-12-14|2067.64
#2020-12-15|2066.97
#2020-12-16|2076.86
#2020-12-17|2091.00
#2020-12-18|2083.72
#2020-12-21|2073.36
#2020-12-22|2033.50
#2020-12-23|2044.04
#2020-12-24|2055.65
#2020-12-25|2065.33
#2020-12-28|2073.42
#2020-12-29|2118.81
#2020-12-30|2105.25
#2020-12-31|2105.25
#2021-01-01|2105.25
#2021-01-04|2088.55
#2021-01-05|2091.71
#2021-01-06|2080.75
#2021-01-07|2124.93
#2021-01-08|2155.76
#2021-01-11|2145.43
#2021-01-12|2141.43
#2021-01-13|2162.14
#2021-01-14|2180.44
#2021-01-15|2156.88
#2021-01-18|2143.76
#2021-01-19|2149.44
#2021-01-20|2152.29
#2021-01-21|2166.11
#2021-01-22|2155.70
#2021-01-25|2163.34
#2021-01-26|2144.35
#2021-01-27|2156.86
#2021-01-28|2137.57
#2021-01-29|2090.88
#2021-02-01|2114.91
#2021-02-02|2129.13
#2021-02-03|2160.00
#2021-02-04|2137.50
#2021-02-05|2164.49
#2021-02-08|2217.99
#2021-02-09|2238.41
#2021-02-10|2235.32
#2021-02-11|2234.04
#2021-02-12|2224.76
#2021-02-15|2245.34
#2021-02-16|2243.17
#2021-02-17|2242.47
#2021-02-18|2221.37
#2021-02-19|2204.34
#2021-02-22|2235.07
#2021-02-23|2234.33
#2021-02-24|2182.01
#2021-02-25|2208.50
#2021-02-26|2128.57
#2021-03-01|2167.29
#2021-03-02|2158.14
#2021-03-03|2165.21
#2021-03-04|2131.53
#2021-03-05|2123.44
#2021-03-08|2104.69
#2021-03-09|2123.04
#2021-03-10|2134.47
#2021-03-11|2142.24
#2021-03-12|2169.54
#2021-03-15|2185.92
#2021-03-16|2200.62
#2021-03-17|2202.43
#2021-03-18|2227.79
#2021-03-19|2229.47
#2021-03-22|2207.90
#2021-03-23|2177.07
#2021-03-24|2127.48
#2021-03-25|2165.79
#2021-03-26|2189.27
#2021-03-29|2200.15
#2021-03-30|2177.22
#2021-03-31|2136.40
#2021-04-01|2138.09
#2021-04-02|2153.35
#2021-04-05|2169.76
#2021-04-06|2150.06
#2021-04-07|2168.41
#2021-04-08|2164.94
#2021-04-09|2163.44
#2021-04-12|2160.82
#2021-04-13|2168.52
#2021-04-14|2167.25
#2021-04-15|2174.78
#2021-04-16|2174.13
#2021-04-19|2181.28
#2021-04-20|2143.79
#2021-04-21|2097.82
#2021-04-22|2149.31
#2021-04-23|2138.97
#2021-04-26|2154.39
#2021-04-27|2128.44
#2021-04-28|2118.45
#2021-04-29|2117.67
#2021-04-30|2121.91
#2021-05-03|2129.31
#2021-05-04|2123.95
#2021-05-05|2123.66
#2021-05-06|2177.21
#2021-05-07|2195.92
#2021-05-10|2212.80
#2021-05-11|2162.79
#2021-05-12|2102.58
#2021-05-13|2063.86
#2021-05-14|2102.14
#2021-05-17|2099.58
#2021-05-18|2144.00
#2021-05-19|2126.03
#2021-05-20|2121.58
#2021-05-21|2133.48
#2021-05-24|2154.90
#2021-05-25|2157.73
#2021-05-26|2166.53
#2021-05-27|2137.14
#2021-05-28|2184.66
#2021-05-31|2163.70
#2021-06-01|2170.10
#2021-06-02|2198.59
#2021-06-03|2205.87
#2021-06-04|2221.48
#2021-06-07|2230.10
#2021-06-08|2227.79
#2021-06-09|2221.93
#2021-06-10|2225.36
#2021-06-11|2207.89
#2021-06-14|2214.37
#2021-06-15|2228.57
#2021-06-16|2236.14
#2021-06-17|2212.63
#2021-06-18|2186.95
#2021-06-21|2127.73
#2021-06-22|2197.42
#2021-06-23|2184.22
#2021-06-24|2170.66
#2021-06-25|2189.73
#2021-06-28|2194.51
#2021-06-29|2179.09
#2021-06-30|2161.07
#2021-07-01|2145.51
#2021-07-02|2171.72
#2021-07-05|2180.60
#2021-07-06|2197.37
#2021-07-07|2178.96
#2021-07-08|2181.92
#2021-07-09|2159.84
#2021-07-12|2212.97
#2021-07-13|2223.21
#2021-07-14|2217.63
#2021-07-15|2183.23
#2021-07-16|2181.14
#2021-07-19|2158.97
#2021-07-20|2120.51
#2021-07-21|2133.22
#2021-07-22|2137.09
#2021-07-23|2128.68
#2021-07-26|2174.07
#2021-07-27|2198.84
#2021-07-28|2167.24
#2021-07-29|2188.20
#2021-07-30|2163.39
#2021-08-02|2217.56
#2021-08-03|2222.72
#2021-08-04|2195.61
#2021-08-05|2203.45
#2021-08-06|2193.67
#2021-08-09|2194.37
#2021-08-10|2203.00
#2021-08-11|2226.74
#2021-08-12|2227.11
#2021-08-13|2248.16
#2021-08-16|2216.34
#2021-08-17|2201.39
#2021-08-18|2199.48
#2021-08-19|2166.78
#2021-08-20|2140.41
#2021-08-23|2190.45
#2021-08-24|2220.01
#2021-08-25|2212.65
#2021-08-26|2208.55
#2021-08-27|2205.57
#2021-08-30|2239.24
#2021-08-31|2248.86
#2021-09-01|2264.09
#2021-09-02|2258.08
#2021-09-03|2302.36
#2021-09-06|2334.47
#2021-09-07|2355.10
#2021-09-08|2373.80
#2021-09-09|2365.03
#2021-09-10|2393.60
#2021-09-13|2405.20
#2021-09-14|2442.75
#2021-09-15|2427.06
#2021-09-16|2405.03
#2021-09-17|2414.76
#2021-09-20|2424.79
#2021-09-21|2383.80
#2021-09-22|2340.54
#2021-09-23|2329.81
#2021-09-24|2369.99
#2021-09-27|2355.27
#2021-09-28|2333.25
#2021-09-29|2265.48
#2021-09-30|2280.20
#2021-10-01|2241.48
#2021-10-04|2232.14
#2021-10-05|2186.84
#2021-10-06|2182.50
#2021-10-07|2173.40
#2021-10-08|2191.15
#2021-10-11|2214.17
#2021-10-12|2190.61
#2021-10-13|2181.42
#2021-10-14|2190.40
#2021-10-15|2235.18
#2021-10-18|2228.70
#2021-10-19|2241.51
#2021-10-20|2236.62
#2021-10-21|2214.38
#2021-10-22|2222.23
#2021-10-25|2226.33
#2021-10-26|2237.70
#2021-10-27|2240.07
#2021-10-28|2225.47
#2021-10-29|2229.09
#2021-11-01|2275.11
#2021-11-02|2267.25
#2021-11-03|2261.69
#2021-11-04|2311.35
#2021-11-05|2297.71
#2021-11-08|2300.44
#2021-11-09|2276.86
#2021-11-10|2238.87
#2021-11-11|2253.99
#2021-11-12|2283.31
#2021-11-15|2287.82
#2021-11-16|2265.99
#2021-11-17|2245.55
#2021-11-18|2258.40
#2021-11-19|2287.63
#2021-11-22|2268.13
#2021-11-23|2263.20
#2021-11-24|2222.88
#2021-11-25|2231.84
#2021-11-26|2226.82
#2021-11-29|2175.04
#2021-11-30|2156.31
#2021-12-01|2183.64
#2021-12-02|2177.41
#2021-12-03|2212.05
#2021-12-06|2199.46
#2021-12-07|2245.98
#2021-12-08|2253.71
#2021-12-09|2243.32
#2021-12-10|2229.34
#2021-12-13|2225.34
#2021-12-14|2205.06
#2021-12-15|2216.50
#2021-12-16|2251.37
#2021-12-17|2220.45
#2021-12-20|2176.22
#2021-12-21|2199.79
#2021-12-22|2197.42
#2021-12-23|2223.49
#2021-12-24|2221.40
#2021-12-27|2198.49
#2021-12-28|2228.19
#2021-12-29|2218.26
#2021-12-30|2209.41
#2021-12-31|2209.41
#2022-01-03|2206.63
#2022-01-04|2227.26
#2022-01-05|2246.63
#2022-01-06|2186.29
#2022-01-07|2173.68
#2022-01-10|2183.88
#2022-01-11|2147.71
#2022-01-12|2209.49
#2022-01-13|2199.65
#2022-01-14|2161.12
#2022-01-17|2146.79
#2022-01-18|2146.10
#2022-01-19|2094.63
#2022-01-20|2119.46
#2022-01-21|2113.10
#2022-01-24|2109.68
#2022-01-25|2059.25
#2022-01-26|2042.58
#2022-01-27|1973.63
#2022-01-28|2021.15
#2022-01-31|2043.29
#2022-02-01|2056.88
#2022-02-02|2111.99
#2022-02-03|2064.93
#2022-02-04|2073.24
#2022-02-07|2063.14
#2022-02-08|2071.08
#2022-02-09|2104.51
#2022-02-10|2110.24
#2022-02-11|2111.61
#2022-02-14|2079.69
#2022-02-15|2046.14
#2022-02-16|2084.43
#2022-02-17|2082.96
#2022-02-18|2062.90
#2022-02-21|2046.63
#2022-02-22|2009.78
#2022-02-23|2010.31
#2022-02-24|1966.04
#2022-02-25|2011.98
#2022-02-28|2014.79
#2022-03-01|2037.28
#2022-03-02|1989.16
#2022-03-03|2023.97
#2022-03-04|2009.96
#2022-03-07|1952.66
#2022-03-08|1909.31
#2022-03-09|1905.43
#2022-03-10|1980.39
#2022-03-11|1935.54
#2022-03-14|1932.86
#2022-03-15|1934.86
#2022-03-16|1961.43
#2022-03-17|2021.81
#2022-03-18|2022.76
#2022-03-21|2023.19
#2022-03-22|2026.65
#2022-03-23|2065.70
#2022-03-24|2051.92
#2022-03-25|2055.81
#2022-03-28|2015.78
#2022-03-29|2044.47
#2022-03-30|2041.27
#2022-03-31|2032.86
#2022-04-01|2001.71
#2022-04-04|2007.36
#2022-04-05|1995.82
#2022-04-06|1961.24
#2022-04-07|1918.41
#2022-04-08|1913.40
#2022-04-11|1887.09
#2022-04-12|1851.65
#2022-04-13|1883.06
#2022-04-14|1902.36
#2022-04-15|1891.53
#2022-04-18|1859.84
#2022-04-19|1846.10
#2022-04-20|1875.73
#2022-04-21|1876.77
#2022-04-22|1856.12
#2022-04-25|1826.50
#2022-04-26|1836.25
#2022-04-27|1800.63
#2022-04-28|1803.21
#2022-04-29|1823.46
#2022-05-02|1819.84
#2022-05-03|1824.32
#2022-05-04|1823.41
#2022-05-05|1819.70
#2022-05-06|1840.95
#2022-05-09|1791.32
#2022-05-10|1769.94
#2022-05-11|1758.86
#2022-05-12|1775.98
#2022-05-13|1797.66
#2022-05-16|1806.24
#2022-05-17|1813.46
#2022-05-18|1841.34
#2022-05-19|1831.98
#2022-05-20|1846.33
#2022-05-23|1859.53
#2022-05-24|1855.67
#2022-05-25|1845.73
#2022-05-26|1839.85
#2022-05-27|1849.29
#2022-05-30|1883.03
#2022-05-31|1858.15
#2022-06-01|1866.36
#2022-06-02|1861.05
#2022-06-03|1856.17
#2022-06-06|1856.50
#2022-06-07|1848.37
#2022-06-08|1857.84
#2022-06-09|1847.59
#2022-06-10|1819.18
#2022-06-13|1775.53
#2022-06-14|1747.26
#2022-06-15|1713.52
#2022-06-16|1747.00
#2022-06-17|1681.43
#2022-06-20|1655.86
#2022-06-21|1678.65
#2022-06-22|1667.04
#2022-06-23|1673.03
#2022-06-24|1676.70
#2022-06-27|1707.28
#2022-06-28|1709.45
#2022-06-29|1691.06
#2022-06-30|1680.49
#2022-07-01|1662.28
#2022-07-04|1680.26
#2022-07-05|1683.03
#2022-07-06|1662.65
#2022-07-07|1682.44
#2022-07-08|1695.64
#2022-07-11|1696.98
#2022-07-12|1668.28
#2022-07-13|1670.74
#2022-07-14|1656.15
#2022-07-15|1666.55
#2022-07-18|1673.31
#2022-07-19|1693.37
#2022-07-20|1736.97
#2022-07-21|1742.54
#2022-07-22|1776.75
#2022-07-25|1753.43
#2022-07-26|1754.59
#2022-07-27|1752.77
#2022-07-28|1793.72
#2022-07-29|1801.46
#2022-08-01|1861.56
#2022-08-02|1827.40
#2022-08-03|1800.78
#2022-08-04|1818.12
#2022-08-05|1807.13
#2022-08-08|1816.35
#2022-08-09|1801.74
#2022-08-10|1838.67
#2022-08-11|1832.29
#2022-08-12|1869.21
#2022-08-15|1878.17
#2022-08-16|1852.38
#2022-08-17|1857.63
#2022-08-18|1842.38
#2022-08-19|1824.00
#2022-08-22|1817.01
#2022-08-23|1809.72
#2022-08-24|1805.77
#2022-08-25|1814.70
#2022-08-26|1811.60
#2022-08-29|1751.12
#2022-08-30|1776.35
#2022-08-31|1778.84
#2022-09-01|1728.43
#2022-09-02|1722.12
#2022-09-05|1720.38
#2022-09-06|1691.93
#2022-09-07|1658.12
#2022-09-08|1700.32
#2022-09-09|1725.86
#2022-09-12|1742.78
#2022-09-13|1729.73
#2022-09-14|1712.69
#2022-09-15|1701.99
#2022-09-16|1688.84
#2022-09-19|1684.77
#2022-09-20|1688.46
#2022-09-21|1657.73
#2022-09-22|1682.78
#2022-09-23|1668.80
#2022-09-26|1606.90
#2022-09-27|1612.33
#2022-09-28|1599.71
#2022-09-29|1605.37
#2022-09-30|1571.47
#2022-10-03|1591.15
#2022-10-04|1648.49
#2022-10-05|1651.83
#2022-10-06|1662.36
#2022-10-07|1644.85
#2022-10-10|1638.02
#2022-10-11|1602.56
#2022-10-12|1589.90
#2022-10-13|1567.85
#2022-10-14|1592.77
#2022-10-17|1569.29
#2022-10-18|1588.88
#2022-10-19|1584.33
#2022-10-20|1574.26
#2022-10-21|1557.56
#2022-10-24|1582.31
#2022-10-25|1610.95
#2022-10-26|1625.80
#2022-10-27|1627.07
#2022-10-28|1597.37
#2022-10-31|1621.79
#2022-11-01|1655.28
#2022-11-02|1663.58
#2022-11-03|1651.79
#2022-11-04|1645.94
#2022-11-07|1676.23
#2022-11-08|1702.38
#2022-11-09|1691.41
#2022-11-10|1739.60
#2022-11-11|1812.27
#2022-11-14|1779.52
#2022-11-15|1792.96
#2022-11-16|1796.91
#2022-11-17|1780.92
#2022-11-18|1781.52
#2022-11-21|1763.74
#2022-11-22|1790.22
#2022-11-23|1810.98
#2022-11-24|1855.83
#2022-11-25|1839.74
#2022-11-28|1835.67
#2022-11-29|1831.40
#2022-11-30|1808.82
#2022-12-01|1859.18
#2022-12-02|1828.01
#2022-12-05|1814.80
#2022-12-06|1812.43
#2022-12-07|1807.43
#2022-12-08|1806.96
#2022-12-09|1827.29
#2022-12-12|1811.47
#2022-12-13|1851.52
#2022-12-14|1864.33
#2022-12-15|1827.44
#2022-12-16|1815.54
#2022-12-19|1796.84
#2022-12-20|1835.43
#2022-12-21|1807.65
#2022-12-22|1814.18
#2022-12-23|1786.92
#2022-12-26|1799.71
#2022-12-27|1796.77
#2022-12-28|1784.80
#2022-12-29|1786.45
#2022-12-30|1797.78
#2023-01-02|1797.78
#2023-01-03|1814.14
#2023-01-04|1763.95
#2023-01-05|1740.65
#2023-01-06|1765.99
#2023-01-09|1772.68
#2023-01-10|1775.35
#2023-01-11|1796.52
#2023-01-12|1835.51
#2023-01-13|1861.93
#2023-01-16|1831.21
#2023-01-17|1856.36
#2023-01-18|1889.89
#2023-01-19|1869.56
#2023-01-20|1857.17
#2023-01-23|1871.20
#2023-01-24|1908.62
#2023-01-25|1925.98
#2023-01-26|1909.19
#2023-01-27|1917.28
#2023-01-30|1913.52
#2023-01-31|1912.40
#2023-02-01|1924.62
#2023-02-02|1937.20
#2023-02-03|1901.59
#2023-02-06|1890.97
#2023-02-07|1918.67
#2023-02-08|1920.13
#2023-02-09|1933.50
#2023-02-10|1928.39
#2023-02-13|1899.57
#2023-02-14|1906.36
#2023-02-15|1873.21
#2023-02-16|1887.33
#2023-02-17|1870.84
#2023-02-20|1876.23
#2023-02-21|1864.73
#2023-02-22|1841.12
#2023-02-23|1837.84
#2023-02-24|1837.80
#2023-02-27|1851.05
#2023-02-28|1847.47
#2023-03-01|1866.69
#2023-03-02|1857.24
#2023-03-03|1888.53
#2023-03-06|1913.50
#2023-03-07|1907.08
#2023-03-08|1909.93
#2023-03-09|1932.55
#2023-03-10|1924.66
#2023-03-13|1915.64
#2023-03-14|1852.88
#2023-03-15|1882.52
#2023-03-16|1851.27
#2023-03-17|1891.29
#2023-03-20|1871.40
#2023-03-21|1862.13
#2023-03-22|1891.77
#2023-03-23|1916.57
#2023-03-24|1920.48
#2023-03-27|1921.71
#2023-03-28|1935.80
#2023-03-29|1940.17
#2023-03-30|1924.67
#2023-03-31|1941.19
#2023-04-03|1964.44
#2023-04-04|1976.55
#2023-04-05|1944.78
#2023-04-06|1900.18
#2023-04-07|1908.81
#2023-04-10|1888.04
#2023-04-11|1912.80
#2023-04-12|1937.20
#2023-04-13|1955.34
#2023-04-14|1955.51
#2023-04-17|1944.73
#2023-04-18|1965.82
#2023-04-19|1951.38
#2023-04-20|1960.25
#2023-04-21|1954.80
#2023-04-24|1957.27
#2023-04-25|1971.46
#2023-04-26|1954.19
#2023-04-27|1949.70
#2023-04-28|1936.75
#2023-05-01|1951.83
#2023-05-02|1956.81
#2023-05-03|1976.21
#2023-05-04|1994.52
#2023-05-05|1979.73
#2023-05-08|1982.70
#2023-05-09|2009.25
#2023-05-10|2014.00
#2023-05-11|2008.03
#2023-05-12|2001.97
#2023-05-15|2004.60
#2023-05-16|2012.56
#2023-05-17|2001.34
#2023-05-18|2013.27
#2023-05-19|2026.90
#2023-05-22|2042.17
#2023-05-23|2030.36
#2023-05-24|2008.00
#2023-05-25|1989.99
#2023-05-26|1986.26
#2023-05-29|2010.47
#2023-05-30|2017.72
#2023-05-31|1972.92
#2023-06-01|1995.79
#2023-06-02|2023.45
#2023-06-05|2069.85
#2023-06-06|2088.92
#2023-06-07|2060.00
#2023-06-08|2058.46
#2023-06-09|2089.87
#2023-06-12|2106.05
#2023-06-13|2129.07
#2023-06-14|2171.29
#2023-06-15|2160.46
#2023-06-16|2150.44
#2023-06-19|2137.77
#2023-06-20|2146.32
#2023-06-21|2148.33
#2023-06-22|2143.16
#2023-06-23|2083.20
#2023-06-26|2080.40
#2023-06-27|2061.57
#2023-06-28|2096.23
#2023-06-29|2089.38
#2023-06-30|2078.63
#2023-07-03|2113.23
#2023-07-04|2091.61
#2023-07-05|2087.08
#2023-07-06|2064.30
#2023-07-07|2070.67
#2023-07-10|2069.71
#2023-07-11|2086.76
#2023-07-12|2093.56
#2023-07-13|2123.15
#2023-07-14|2116.51
#2023-07-17|2107.08
#2023-07-18|2128.73
#2023-07-19|2144.14
#2023-07-20|2116.02
#2023-07-21|2100.19
#2023-07-24|2126.71
#2023-07-25|2131.76
#2023-07-26|2140.20
#2023-07-27|2135.68
#2023-07-28|2143.76
#2023-07-31|2135.35
#2023-08-01|2122.15
#2023-08-02|2091.70
#2023-08-03|2074.69
#2023-08-04|2092.58
#2023-08-07|2086.42
#2023-08-08|2087.17
#2023-08-09|2074.61
#2023-08-10|2088.01
#2023-08-11|2083.04
#2023-08-14|2049.65
#2023-08-15|2063.21
#2023-08-16|2019.37
#2023-08-17|1999.88
#2023-08-18|2004.38
#2023-08-21|1987.97
#2023-08-22|2015.33
#2023-08-23|2039.43
#2023-08-24|2035.28
#2023-08-25|2003.84
#2023-08-28|2038.86
#2023-08-29|2045.25
#2023-08-30|2061.63
#2023-08-31|2085.19
#2023-09-01|2100.68
#2023-09-04|2115.50
#2023-09-05|2104.15
#2023-09-06|2111.17
#2023-09-07|2109.59
#2023-09-08|2076.56
#2023-09-11|2083.98
#2023-09-12|2077.25
#2023-09-13|2067.59
#2023-09-14|2091.10
#2023-09-15|2103.75
#2023-09-18|2106.31
#2023-09-19|2103.80
#2023-09-20|2091.69
#2023-09-21|2066.44
#2023-09-22|2042.82
#2023-09-25|2035.06
#2023-09-26|2023.76
#2023-09-27|2016.69
#2023-09-28|1986.23
#2023-09-29|1964.53
#2023-10-02|1948.91
#2023-10-03|1919.51
#2023-10-04|1874.75
#2023-10-05|1906.43
#2023-10-06|1898.54
#2023-10-09|1909.22
#2023-10-10|1952.50
#2023-10-11|1933.39
#2023-10-12|1964.96
#2023-10-13|1943.20
#2023-10-16|1910.74
#2023-10-17|1924.49
#2023-10-18|1925.74
#2023-10-19|1890.78
#2023-10-20|1885.68
#2023-10-23|1861.74
#2023-10-24|1860.33
#2023-10-25|1867.29
#2023-10-26|1838.07
#2023-10-27|1880.25
#2023-10-30|1878.93
#2023-10-31|1859.27
#2023-11-01|1915.83
#2023-11-02|1933.41
#2023-11-03|1947.91
#2023-11-06|1989.85
#2023-11-07|1952.82
#2023-11-08|1927.24
#2023-11-09|1944.87
#2023-11-10|1947.43
#2023-11-13|1942.59
#2023-11-14|1955.37
#2023-11-15|1984.88
#2023-11-16|1994.66
#2023-11-17|2027.96
#2023-11-20|2031.25
#2023-11-21|2036.72
#2023-11-22|2021.09
#2023-11-23|2023.53
#2023-11-24|2037.29
#2023-11-27|2031.02
#2023-11-28|2039.53
#2023-11-29|2034.54
#2023-11-30|2039.00
#2023-12-01|2048.97
#2023-12-04|2040.99
#2023-12-05|2019.68
#2023-12-06|2055.30
#2023-12-07|2067.68
#2023-12-08|2021.23
#2023-12-11|2031.04
#2023-12-12|2039.05
#2023-12-13|2049.02
#2023-12-14|2084.51
#2023-12-15|2113.32
#2023-12-18|2076.66
#2023-12-19|2082.62
#2023-12-20|2106.34
#2023-12-21|2114.33
#2023-12-22|2118.02
#2023-12-25|2113.32
#2023-12-26|2110.67
#2023-12-27|2144.67
#2023-12-28|2161.83
#2023-12-29|2157.02
#2024-01-01|2157.02
#2024-01-02|2142.51
#2024-01-03|2117.59
#2024-01-04|2129.29
#2024-01-05|2130.97
#2024-01-08|2134.53
#2024-01-09|2144.80
#2024-01-10|2158.11
#2024-01-11|2189.48
#2024-01-12|2233.79
#2024-01-15|2248.27
#2024-01-16|2204.76
#2024-01-17|2181.59
#2024-01-18|2166.32
#2024-01-19|2183.99
#2024-01-22|2217.76
#2024-01-23|2201.56
#2024-01-24|2203.63
#2024-01-25|2199.63
#2024-01-26|2167.94
#2024-01-29|2200.89
#2024-01-30|2193.64
#2024-01-31|2238.97
#2024-02-01|2229.15
#2024-02-02|2198.96
#2024-02-05|2192.43
#2024-02-06|2179.94
#2024-02-07|2194.30
#2024-02-08|2179.42
#2024-02-09|2178.75
#2024-02-12|2176.86
#2024-02-13|2212.04
#2024-02-14|2182.21
#2024-02-15|2203.58
#2024-02-16|2235.65
#2024-02-19|2251.94
#2024-02-20|2257.25
#2024-02-21|2247.97
#2024-02-22|2271.41
#2024-02-23|2270.95
#2024-02-26|2283.60
#2024-02-27|2293.69
#2024-02-28|2281.50
#2024-02-29|2292.28
#2024-03-01|2318.00
#2024-03-04|2315.38
#2024-03-05|2341.49
#2024-03-06|2353.34
#2024-03-07|2361.84
#2024-03-08|2382.11
#2024-03-11|2330.91
#2024-03-12|2300.46
#2024-03-13|2285.16
#2024-03-14|2290.14
#2024-03-15|2297.48
#2024-03-18|2345.65
#2024-03-19|2347.01
#2024-03-20|2332.46
#2024-03-21|2377.09
#2024-03-22|2389.60
#2024-03-25|2362.56
#2024-03-26|2364.71
#2024-03-27|2377.67
#2024-03-28|2340.81
#2024-03-29|2352.00
#2024-04-01|2318.83
#2024-04-02|2313.14
#2024-04-03|2307.56
#2024-04-04|2336.01
#2024-04-05|2312.90
#2024-04-08|2329.32
#2024-04-09|2364.29
#2024-04-10|2334.20
#2024-04-11|2337.48
#2024-04-12|2350.37
#2024-04-15|2336.04
#2024-04-16|2279.44
#2024-04-17|2251.76
#2024-04-18|2261.18
#2024-04-19|2215.01
#2024-04-22|2246.76
#2024-04-23|2248.60
#2024-04-24|2293.29
#2024-04-25|2244.50
#2024-04-26|2255.57
#2024-04-29|2264.06
#2024-04-30|2330.63
#2024-05-01|2314.85
#2024-05-02|2371.25
#2024-05-03|2389.48
#2024-05-06|2372.95
#2024-05-07|2387.09
#2024-05-08|2325.49
#2024-05-09|2328.37
#2024-05-10|2347.30
#2024-05-13|2337.07
#2024-05-14|2333.96
#2024-05-15|2343.59
#2024-05-16|2368.86
#2024-05-17|2371.11
#2024-05-20|2384.46
#2024-05-21|2383.96
#2024-05-22|2350.50
#2024-05-23|2361.23
#2024-05-24|2356.77
#2024-05-27|2381.45
#2024-05-28|2378.39
#2024-05-29|2332.54
#2024-05-30|2324.24
#2024-05-31|2355.17
#2024-06-03|2395.90
#2024-06-04|2406.65
#2024-06-05|2329.15
#2024-06-06|2332.58
#2024-06-07|2323.46
#2024-06-10|2354.03
#2024-06-11|2343.06
#2024-06-12|2348.49
#2024-06-13|2313.90
#2024-06-14|2332.47
#2024-06-17|2279.85
#2024-06-18|2287.63
#2024-06-19|2308.97
#2024-06-20|2291.82
#2024-06-21|2275.97
#2024-06-24|2279.08
#2024-06-25|2323.63
#2024-06-26|2323.11
#2024-06-27|2318.30
#2024-06-28|2329.39
#2024-07-01|2334.05
#2024-07-02|2370.05
#2024-07-03|2383.11
#2024-07-04|2413.04
#2024-07-05|2409.20
#2024-07-08|2396.53
#2024-07-09|2410.81
#2024-07-10|2403.07
#2024-07-11|2461.43
#2024-07-12|2451.56
#2024-07-15|2449.15
#2024-07-16|2455.52
#2024-07-17|2506.14
#2024-07-18|2449.75
#2024-07-19|2431.59
#2024-07-22|2397.28
#2024-07-23|2407.88
#2024-07-24|2417.53
#2024-07-25|2311.10
#2024-07-26|2312.32
#2024-07-29|2351.38
#2024-07-30|2344.68
#2024-07-31|2439.23
#2024-08-01|2372.09
#2024-08-02|2260.54
#2024-08-05|2030.02
#2024-08-06|2212.33
#2024-08-07|2231.65
#2024-08-08|2194.10
#2024-08-09|2241.05
#2024-08-12|2221.35
#2024-08-13|2310.46
#2024-08-14|2339.03
#2024-08-15|2311.01
#2024-08-16|2413.21
#2024-08-19|2395.63
#2024-08-20|2430.98
#2024-08-21|2432.45
#2024-08-22|2426.73
#2024-08-23|2450.74
#2024-08-26|2446.00
#2024-08-27|2462.40
#2024-08-28|2464.57
#2024-08-29|2457.47
#2024-08-30|2486.14
#2024-09-02|2465.95
#2024-09-03|2490.35
#2024-09-04|2409.14
#2024-09-05|2405.93
#2024-09-06|2398.41
#2024-09-09|2381.23
#2024-09-10|2383.68
#2024-09-11|2367.53
#2024-09-12|2416.97
#2024-09-13|2439.55
#2024-09-16|2443.29
#2024-09-17|2413.68
#2024-09-18|2415.96
#2024-09-19|2468.27
#2024-09-20|2471.72
#2024-09-23|2483.58
#2024-09-24|2513.43
#2024-09-25|2512.58
#2024-09-26|2572.07
#2024-09-27|2630.72
#2024-09-30|2523.32
#2024-10-01|2572.91
#2024-10-02|2495.94
#2024-10-03|2510.08
#2024-10-04|2483.84
#2024-10-07|2531.31
#2024-10-08|2490.75
#2024-10-09|2482.11
#2024-10-10|2489.48
#2024-10-11|2474.64
#2024-10-14|2464.90
#2024-10-15|2489.64
#2024-10-16|2448.64
#2024-10-17|2434.49
#2024-10-18|2441.89
#2024-10-21|2423.34
#2024-10-22|2382.75
#2024-10-23|2328.83
#2024-10-24|2351.22
#2024-10-25|2337.50
#2024-10-28|2351.90
#2024-10-29|2372.45
#2024-10-30|2405.59
#2024-10-31|2405.85
#2024-11-01|2348.11
#2024-11-04|2362.94
#2024-11-05|2370.27
#2024-11-06|2395.35
#2024-11-07|2433.09
#2024-11-08|2455.20
#2024-11-11|2428.88
#2024-11-12|2414.07
#2024-11-13|2366.91
#2024-11-14|2360.63
#2024-11-15|2376.63
#2024-11-18|2351.37
#2024-11-19|2375.43
#2024-11-20|2341.13
#2024-11-21|2343.53
#2024-11-22|2350.40
#2024-11-25|2376.73
#2024-11-26|2356.60
#2024-11-27|2366.34
#2024-11-28|2375.98
#2024-11-29|2384.74
#2024-12-02|2429.63
#2024-12-03|2485.14
#2024-12-04|2464.89
#2024-12-05|2466.87
#2024-12-06|2456.49
#2024-12-09|2444.18
#2024-12-10|2437.07
#2024-12-11|2439.60
#2024-12-12|2469.14
#2024-12-13|2413.74
#2024-12-16|2401.43
#2024-12-17|2402.39
#2024-12-18|2383.24
#2024-12-19|2318.95
#2024-12-20|2324.09
#2024-12-23|2339.07
#2024-12-24|2328.57
#2024-12-25|2335.54
#2024-12-26|2353.66
#2024-12-27|2391.70
#2024-12-30|2380.26
#2024-12-31|2380.87
#2025-01-01|2380.87
#2025-01-02|2380.94
#2025-01-03|2377.24
#2025-01-06|2351.58
#2025-01-07|2367.76
#2025-01-08|2344.19
#2025-01-09|2304.11
#2025-01-10|2291.48
#2025-01-13|2292.28
#2025-01-14|2256.18
#2025-01-15|2282.15
#2025-01-16|2294.39
#2025-01-17|2284.46
#2025-01-20|2321.45
#2025-01-21|2324.16
#2025-01-22|2332.06
#2025-01-23|2363.76
#2025-01-24|2375.20
#2025-01-27|2383.37
#2025-01-28|2339.03
#2025-01-29|2367.49
#2025-01-30|2381.86
#2025-01-31|2384.16
#2025-02-03|2315.20
#2025-02-04|2330.08
#2025-02-05|2367.41
#2025-02-06|2378.73
#2025-02-07|2375.15
#2025-02-10|2364.10
#2025-02-11|2350.15
#2025-02-12|2328.08
#2025-02-13|2362.67
#2025-02-14|2359.64
#2025-02-17|2378.01
#2025-02-18|2378.19
#2025-02-19|2377.67
#2025-02-20|2384.90
#2025-02-21|2373.53
#2025-02-24|2377.66
#2025-02-25|2368.02
#2025-02-26|2352.99
#2025-02-27|2375.76
#2025-02-28|2301.84
#2025-03-03|2361.27
#2025-03-04|2381.52
#2025-03-05|2385.38
#2025-03-06|2443.00
#2025-03-07|2425.01
#2025-03-10|2421.56
#2025-03-11|2383.25
#2025-03-12|2391.09
#2025-03-13|2398.87
#2025-03-14|2397.68
#2025-03-17|2434.78
#2025-03-18|2439.97
#2025-03-19|2451.90
#2025-03-20|2471.18
#2025-03-21|2455.26
#2025-03-24|2409.10
#2025-03-25|2430.84
#2025-03-26|2427.79
#2025-03-27|2425.47
#2025-03-28|2381.20
#2025-03-31|2298.66
#2025-04-01|2304.74
#2025-04-02|2300.68
#2025-04-03|2229.74
#2025-04-04|2208.89
#2025-04-07|1987.68
#2025-04-08|2130.22
#2025-04-09|2091.44
#2025-04-10|2288.13
#2025-04-11|2247.92
#2025-04-14|2261.73
#2025-04-15|2296.50
#2025-04-16|2284.51
#2025-04-17|2320.86
#2025-04-18|2334.16
#2025-04-21|2327.23
#2025-04-22|2335.82
#2025-04-23|2357.84
#2025-04-24|2376.26
#2025-04-25|2405.05
#2025-04-28|2438.11
#2025-04-29|2446.41
#2025-04-30|2438.61
#2025-05-01|2426.04
#2025-05-02|2449.28
#2025-05-05|2453.19
#2025-05-06|2469.17
#2025-05-07|2486.91
#2025-05-08|2471.41
#2025-05-09|2491.66
#2025-05-12|2446.71
#2025-05-13|2490.93
#2025-05-14|2505.44
#2025-05-15|2506.28
#2025-05-16|2503.71
#2025-05-19|2515.94
#2025-05-20|2527.65
#2025-05-21|2544.85
#2025-05-22|2524.04
#2025-05-23|2562.17
#2025-05-26|2574.16
#2025-05-27|2570.50
#2025-05-28|2553.98
#2025-05-29|2605.57
#2025-05-30|2592.96
#2025-06-02|2589.39
#2025-06-03|2562.09
#2025-06-04|2589.93
#2025-06-05|2558.25
#2025-06-06|2542.21
#2025-06-09|2561.46
#2025-06-10|2560.67
#2025-06-11|2566.69
#2025-06-12|2574.61
#2025-06-13|2545.17
#2025-06-16|2570.71
#2025-06-17|2552.88
#2025-06-18|2573.64
#2025-06-19|2539.30
#2025-06-20|2515.29
#2025-06-23|2494.01
#2025-06-24|2541.33
#2025-06-25|2524.99
#2025-06-26|2581.84
#2025-06-27|2620.59
#2025-06-30|2631.17
#2025-07-01|2630.66
#2025-07-02|2607.69
#2025-07-03|2589.70
#2025-07-04|2590.02
#2025-07-07|2556.64
#2025-07-08|2557.57
#2025-07-09|2573.06
#2025-07-10|2560.03
#2025-07-11|2545.03
#2025-07-14|2549.43
#2025-07-15|2523.68
#2025-07-16|2526.44
#2025-07-17|2539.85
#2025-07-18|2544.94
#2025-07-21|2563.59
#2025-07-22|2599.65
#2025-07-23|2681.19
#2025-07-24|2736.31
#2025-07-25|2697.72
#2025-07-28|2682.24
#2025-07-29|2653.36
#2025-07-30|2654.73
#2025-07-31|2661.15
#2025-08-01|2702.96
#2025-08-04|2676.63
#2025-08-05|2697.78
#2025-08-06|2726.19
#2025-08-07|2732.21
#2025-08-08|2750.57
#2025-08-11|2746.30
#2025-08-12|2771.77
#2025-08-13|2817.75
#2025-08-14|2750.64
#2025-08-15|2788.41
#2025-08-18|2792.29
#2025-08-19|2800.37
#2025-08-20|2783.02
#2025-08-21|2750.65
#2025-08-22|2781.64
#2025-08-25|2797.14
#2025-08-26|2764.27
#2025-08-27|2752.57
#2025-08-28|2794.00
#2025-08-29|2785.93
#2025-09-01|2764.39
#2025-09-02|2769.06
#2025-09-03|2737.15
#2025-09-04|2731.68
#2025-09-05|2798.04
#2025-09-08|2811.88
#2025-09-09|2811.02
#2025-09-10|2815.24
#2025-09-11|2824.76
#2025-09-12|2824.76
#2025-09-15|2829.55
#2025-09-16|2858.56
#2025-09-17|2830.88
#2025-09-18|2806.66
#2025-09-19|2798.26
#2025-09-22|2812.28
#2025-09-23|2814.18
#2025-09-24|2806.00
#2025-09-25|2799.43
#2025-09-26|2807.68
#2025-09-29|2777.70
#2025-09-30|2806.76
#2025-10-01|2779.99
#2025-10-02|2766.01
#2025-10-03|2815.50
#2025-10-06|2863.83
#2025-10-07|2843.68
#2025-10-08|2837.23
#2025-10-09|2851.49
#2025-10-10|2815.25
#2025-10-13|2816.27
#2025-10-14|2758.92
#2025-10-15|2822.80
#2025-10-16|2841.03
#2025-10-17|2824.41
#2025-10-20|2891.44
#2025-10-21|2857.66
#2025-10-22|2883.79
#2025-10-23|2868.06
#2025-10-24|2896.89
#2025-10-27|2950.33
#2025-10-28|2911.03
#2025-10-29|2909.28
#2025-10-30|2883.35
#2025-10-31|2918.05
#2025-11-03|2916.73
#2025-11-04|2903.67
#2025-11-05|2858.78
#2025-11-06|2938.04
#2025-11-07|2934.17
#2025-11-10|2917.96
#2025-11-11|2901.34
#2025-11-12|2923.42
#2025-11-13|2961.20
#2025-11-14|2920.61
#2025-11-17|2888.50
#2025-11-18|2784.26
#2025-11-19|2745.25
#2025-11-20|2776.55
#2025-11-21|2775.37
#2025-11-24|2771.12
#2025-11-25|2791.16
#2025-11-26|2837.97
#2025-11-27|2852.31
#2025-11-28|2872.61
#2025-12-01|2854.85
#2025-12-02|2845.06
#2025-12-03|2862.38
#2025-12-04|2955.04
#2025-12-05|2905.97
#2025-12-08|2936.52
#2025-12-09|2925.28
#2025-12-10|2938.29
#2025-12-11|2939.06
#2025-12-12|2991.19
#2025-12-15|2997.46
#2025-12-16|2938.17
#2025-12-17|2923.57
#2025-12-18|2904.63
#2025-12-19|2892.81
#2025-12-22|2930.38
#2025-12-23|2953.28
#2025-12-24|2952.68
#2025-12-25|2957.87
#2025-12-26|2941.27
#2025-12-29|2969.52
#2025-12-30|2941.16
#2025-12-31|2933.47
#2026-01-01|2933.47
#2026-01-02|2936.47
#2026-01-05|3009.28
#2026-01-06|3072.46
#2026-01-07|3050.32
#2026-01-08|3027.53
#2026-01-09|3033.65
#2026-01-12|3032.12
#2026-01-13|3094.17
#2026-01-14|3150.04
#2026-01-15|3167.87
#2026-01-16|3172.36
#2026-01-19|3178.45
#2026-01-20|3147.67
#2026-01-21|3121.46
#2026-01-22|3129.26
#2026-01-23|3133.58
#2026-01-26|3150.63
#2026-01-27|3183.45
#2026-01-28|3159.96
#2026-01-29|3175.84
#2026-01-30|3166.46
#2026-02-02|3123.73
#2026-02-03|3234.48
#2026-02-04|3225.88
#2026-02-05|3210.54
#2026-02-06|3261.67
#2026-02-09|3393.71
#2026-02-10|3492.35
#2026-02-11|3505.42
#2026-02-12|3548.78
#2026-02-13|3450.61
#2026-02-16|3422.71
#2026-02-17|3376.85
#2026-02-18|3409.30
#2026-02-19|3443.19
#2026-02-20|3426.62
#2026-02-23|3436.38
#2026-02-24|3429.68
#2026-02-25|3461.48
#2026-02-26|3507.50
#2026-02-27|3563.75
#2026-03-02|3521.15
#2026-03-03|3399.75
#2026-03-04|3267.84
#2026-03-05|3331.40
#2026-03-06|3315.57
#2026-03-09|3163.35
#2026-03-10|3277.98
#2026-03-11|3281.32
#2026-03-12|3249.66
#2026-03-13|3230.40
#2026-03-16|3212.25
#2026-03-17|3245.13
#2026-03-18|3340.21
#2026-03-19|3248.20
#2026-03-20|3225.86
#2026-03-23|3103.30
#2026-03-24|3166.33
#2026-03-25|3238.92
#2026-03-26|3230.34
#2026-03-27|3223.87
#2026-03-30|3129.18
#2026-03-31|3071.13
#2026-04-01|3260.42
#2026-04-02|3191.86