Table Data - Nasdaq Japan Basic Materials Index
| Title | Nasdaq Japan Basic Materials Index |
|---|---|
| Series ID | NASDAQNQJP55 |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 778.74 |
| 2001-04-02 | 772.37 |
| 2001-04-03 | 796.68 |
| 2001-04-04 | 815.48 |
| 2001-04-05 | 831.38 |
| 2001-04-06 | 835.01 |
| 2001-04-09 | 813.97 |
| 2001-04-10 | 813.74 |
| 2001-04-11 | 820.88 |
| 2001-04-12 | 840.98 |
| 2001-04-13 | . |
| 2001-04-16 | 838.69 |
| 2001-04-17 | 846.13 |
| 2001-04-18 | 864.44 |
| 2001-04-19 | 871.92 |
| 2001-04-20 | 869.88 |
| 2001-04-23 | 881.96 |
| 2001-04-24 | 885.77 |
| 2001-04-25 | 894.82 |
| 2001-04-26 | 898.81 |
| 2001-04-27 | 892.72 |
| 2001-04-30 | 894.53 |
| 2001-05-01 | 928.09 |
| 2001-05-02 | 920.96 |
| 2001-05-03 | 928.19 |
| 2001-05-04 | 928.34 |
| 2001-05-07 | 920.74 |
| 2001-05-08 | 903.27 |
| 2001-05-09 | 886.19 |
| 2001-05-10 | 888.76 |
| 2001-05-11 | 890.20 |
| 2001-05-14 | 869.67 |
| 2001-05-15 | 877.55 |
| 2001-05-16 | 863.01 |
| 2001-05-17 | 874.32 |
| 2001-05-18 | 867.08 |
| 2001-05-21 | 889.99 |
| 2001-05-22 | 886.62 |
| 2001-05-23 | 907.12 |
| 2001-05-24 | 911.30 |
| 2001-05-25 | 892.69 |
| 2001-05-28 | . |
| 2001-05-29 | 894.82 |
| 2001-05-30 | 884.35 |
| 2001-05-31 | 882.59 |
| 2001-06-01 | 881.98 |
| 2001-06-04 | 879.35 |
| 2001-06-05 | 868.11 |
| 2001-06-06 | 863.90 |
| 2001-06-07 | 877.47 |
| 2001-06-08 | 875.68 |
| 2001-06-11 | 866.53 |
| 2001-06-12 | 839.26 |
| 2001-06-13 | 843.93 |
| 2001-06-14 | 847.56 |
| 2001-06-15 | 831.57 |
| 2001-06-18 | 824.00 |
| 2001-06-19 | 820.82 |
| 2001-06-20 | 817.10 |
| 2001-06-21 | 823.73 |
| 2001-06-22 | 837.76 |
| 2001-06-25 | 831.80 |
| 2001-06-26 | 837.49 |
| 2001-06-27 | 833.70 |
| 2001-06-28 | 817.03 |
| 2001-06-29 | 820.59 |
| 2001-07-02 | 817.45 |
| 2001-07-03 | 818.22 |
| 2001-07-04 | . |
| 2001-07-05 | 792.05 |
| 2001-07-06 | 778.33 |
| 2001-07-09 | 775.27 |
| 2001-07-10 | 780.53 |
| 2001-07-11 | 770.95 |
| 2001-07-12 | 780.31 |
| 2001-07-13 | 778.28 |
| 2001-07-16 | 774.28 |
| 2001-07-17 | 762.87 |
| 2001-07-18 | 749.99 |
| 2001-07-19 | 756.23 |
| 2001-07-20 | 758.65 |
| 2001-07-23 | 731.08 |
| 2001-07-24 | 733.94 |
| 2001-07-25 | 744.92 |
| 2001-07-26 | 745.11 |
| 2001-07-27 | 741.13 |
| 2001-07-30 | 721.11 |
| 2001-07-31 | 737.10 |
| 2001-08-01 | 742.49 |
| 2001-08-02 | 767.69 |
| 2001-08-03 | 764.79 |
| 2001-08-06 | 765.50 |
| 2001-08-07 | 766.30 |
| 2001-08-08 | 769.38 |
| 2001-08-09 | 747.89 |
| 2001-08-10 | 749.72 |
| 2001-08-13 | 734.29 |
| 2001-08-14 | 751.25 |
| 2001-08-15 | 759.78 |
| 2001-08-16 | 753.75 |
| 2001-08-17 | 747.95 |
| 2001-08-20 | 738.72 |
| 2001-08-21 | 749.65 |
| 2001-08-22 | 749.24 |
| 2001-08-23 | 744.78 |
| 2001-08-24 | 740.50 |
| 2001-08-27 | 737.84 |
| 2001-08-28 | 723.45 |
| 2001-08-29 | 718.98 |
| 2001-08-30 | 709.34 |
| 2001-08-31 | 705.40 |
| 2001-09-03 | . |
| 2001-09-04 | 679.53 |
| 2001-09-05 | 667.39 |
| 2001-09-06 | 655.28 |
| 2001-09-07 | 651.17 |
| 2001-09-10 | 629.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 607.37 |
| 2001-09-18 | 621.54 |
| 2001-09-19 | 642.59 |
| 2001-09-20 | 632.04 |
| 2001-09-21 | 613.61 |
| 2001-09-24 | 609.06 |
| 2001-09-25 | 621.51 |
| 2001-09-26 | 616.13 |
| 2001-09-27 | 609.24 |
| 2001-09-28 | 624.59 |
| 2001-10-01 | 640.06 |
| 2001-10-02 | 640.04 |
| 2001-10-03 | 634.52 |
| 2001-10-04 | 645.99 |
| 2001-10-05 | 643.45 |
| 2001-10-08 | 645.68 |
| 2001-10-09 | 629.10 |
| 2001-10-10 | 618.65 |
| 2001-10-11 | 631.06 |
| 2001-10-12 | 644.07 |
| 2001-10-15 | 645.49 |
| 2001-10-16 | 649.50 |
| 2001-10-17 | 652.23 |
| 2001-10-18 | 640.91 |
| 2001-10-19 | 641.48 |
| 2001-10-22 | 648.72 |
| 2001-10-23 | 655.14 |
| 2001-10-24 | 658.70 |
| 2001-10-25 | 668.58 |
| 2001-10-26 | 668.18 |
| 2001-10-29 | 657.82 |
| 2001-10-30 | 651.37 |
| 2001-10-31 | 646.72 |
| 2001-11-01 | 648.91 |
| 2001-11-02 | 652.04 |
| 2001-11-05 | 658.18 |
| 2001-11-06 | 669.77 |
| 2001-11-07 | 655.79 |
| 2001-11-08 | 666.24 |
| 2001-11-09 | 657.95 |
| 2001-11-12 | 649.49 |
| 2001-11-13 | 633.27 |
| 2001-11-14 | 628.89 |
| 2001-11-15 | 645.47 |
| 2001-11-16 | 652.12 |
| 2001-11-19 | 655.35 |
| 2001-11-20 | 655.61 |
| 2001-11-21 | 651.58 |
| 2001-11-22 | . |
| 2001-11-23 | 653.27 |
| 2001-11-26 | 674.85 |
| 2001-11-27 | 671.55 |
| 2001-11-28 | 659.38 |
| 2001-11-29 | 658.95 |
| 2001-11-30 | 659.87 |
| 2001-12-03 | 644.86 |
| 2001-12-04 | 652.14 |
| 2001-12-05 | 659.43 |
| 2001-12-06 | 663.62 |
| 2001-12-07 | 652.21 |
| 2001-12-10 | 640.97 |
| 2001-12-11 | 634.30 |
| 2001-12-12 | 649.41 |
| 2001-12-13 | 635.23 |
| 2001-12-14 | 626.58 |
| 2001-12-17 | 609.97 |
| 2001-12-18 | 608.01 |
| 2001-12-19 | 606.35 |
| 2001-12-20 | 612.55 |
| 2001-12-21 | 605.54 |
| 2001-12-24 | 603.65 |
| 2001-12-25 | . |
| 2001-12-26 | 595.32 |
| 2001-12-27 | 605.12 |
| 2001-12-28 | 619.12 |
| 2001-12-31 | 619.78 |
| 2002-01-01 | . |
| 2002-01-02 | 614.81 |
| 2002-01-03 | 616.79 |
| 2002-01-04 | 624.03 |
| 2002-01-07 | 630.47 |
| 2002-01-08 | 609.32 |
| 2002-01-09 | 608.48 |
| 2002-01-10 | 601.27 |
| 2002-01-11 | 598.52 |
| 2002-01-14 | 600.25 |
| 2002-01-15 | 584.65 |
| 2002-01-16 | 586.53 |
| 2002-01-17 | 583.10 |
| 2002-01-18 | 601.17 |
| 2002-01-21 | . |
| 2002-01-22 | 590.31 |
| 2002-01-23 | 585.49 |
| 2002-01-24 | 585.22 |
| 2002-01-25 | 591.44 |
| 2002-01-28 | 600.35 |
| 2002-01-29 | 592.71 |
| 2002-01-30 | 586.89 |
| 2002-01-31 | 587.32 |
| 2002-02-01 | 579.34 |
| 2002-02-04 | 580.67 |
| 2002-02-05 | 571.24 |
| 2002-02-06 | 573.65 |
| 2002-02-07 | 576.04 |
| 2002-02-08 | 577.59 |
| 2002-02-11 | 582.73 |
| 2002-02-12 | 596.62 |
| 2002-02-13 | 606.12 |
| 2002-02-14 | 619.06 |
| 2002-02-15 | 615.72 |
| 2002-02-18 | . |
| 2002-02-19 | 597.41 |
| 2002-02-20 | 594.11 |
| 2002-02-21 | 615.98 |
| 2002-02-22 | 619.57 |
| 2002-02-25 | 617.85 |
| 2002-02-26 | 614.75 |
| 2002-02-27 | 635.48 |
| 2002-02-28 | 646.86 |
| 2002-03-01 | 663.07 |
| 2002-03-04 | 702.41 |
| 2002-03-05 | 688.29 |
| 2002-03-06 | 690.51 |
| 2002-03-07 | 710.52 |
| 2002-03-08 | 714.59 |
| 2002-03-11 | 721.96 |
| 2002-03-12 | 700.84 |
| 2002-03-13 | 679.51 |
| 2002-03-14 | 687.61 |
| 2002-03-15 | 704.39 |
| 2002-03-18 | 691.03 |
| 2002-03-19 | 702.66 |
| 2002-03-20 | 693.75 |
| 2002-03-21 | 690.89 |
| 2002-03-22 | 670.17 |
| 2002-03-25 | 664.29 |
| 2002-03-26 | 663.60 |
| 2002-03-27 | 680.65 |
| 2002-03-28 | 683.42 |
| 2002-03-29 | . |
| 2002-04-01 | 662.93 |
| 2002-04-02 | 674.87 |
| 2002-04-03 | 695.66 |
| 2002-04-04 | 714.10 |
| 2002-04-05 | 720.91 |
| 2002-04-08 | 722.70 |
| 2002-04-09 | 705.69 |
| 2002-04-10 | 710.01 |
| 2002-04-11 | 695.38 |
| 2002-04-12 | 689.75 |
| 2002-04-15 | 700.99 |
| 2002-04-16 | 709.71 |
| 2002-04-17 | 718.74 |
| 2002-04-18 | 730.33 |
| 2002-04-19 | 726.01 |
| 2002-04-22 | 730.51 |
| 2002-04-23 | 738.46 |
| 2002-04-24 | 743.18 |
| 2002-04-25 | 753.08 |
| 2002-04-26 | 743.61 |
| 2002-04-29 | 742.24 |
| 2002-04-30 | 731.02 |
| 2002-05-01 | 737.76 |
| 2002-05-02 | 738.05 |
| 2002-05-03 | 743.77 |
| 2002-05-06 | 741.44 |
| 2002-05-07 | 730.23 |
| 2002-05-08 | 729.71 |
| 2002-05-09 | 735.46 |
| 2002-05-10 | 736.94 |
| 2002-05-13 | 722.75 |
| 2002-05-14 | 709.70 |
| 2002-05-15 | 730.59 |
| 2002-05-16 | 738.27 |
| 2002-05-17 | 750.33 |
| 2002-05-20 | 755.73 |
| 2002-05-21 | 774.91 |
| 2002-05-22 | 785.02 |
| 2002-05-23 | 778.57 |
| 2002-05-24 | 785.81 |
| 2002-05-27 | . |
| 2002-05-28 | 778.32 |
| 2002-05-29 | 769.19 |
| 2002-05-30 | 768.75 |
| 2002-05-31 | 765.84 |
| 2002-06-03 | 777.06 |
| 2002-06-04 | 768.67 |
| 2002-06-05 | 767.45 |
| 2002-06-06 | 761.95 |
| 2002-06-07 | 754.98 |
| 2002-06-10 | 751.96 |
| 2002-06-11 | 750.74 |
| 2002-06-12 | 740.05 |
| 2002-06-13 | 732.17 |
| 2002-06-14 | 735.30 |
| 2002-06-17 | 710.45 |
| 2002-06-18 | 723.78 |
| 2002-06-19 | 702.76 |
| 2002-06-20 | 722.47 |
| 2002-06-21 | 723.68 |
| 2002-06-24 | 728.53 |
| 2002-06-25 | 734.04 |
| 2002-06-26 | 726.59 |
| 2002-06-27 | 730.29 |
| 2002-06-28 | 755.14 |
| 2002-07-01 | 749.92 |
| 2002-07-02 | 746.63 |
| 2002-07-03 | 763.50 |
| 2002-07-04 | . |
| 2002-07-05 | 757.86 |
| 2002-07-08 | 763.87 |
| 2002-07-09 | 776.87 |
| 2002-07-10 | 770.98 |
| 2002-07-11 | 762.85 |
| 2002-07-12 | 765.63 |
| 2002-07-15 | 757.16 |
| 2002-07-16 | 746.96 |
| 2002-07-17 | 749.14 |
| 2002-07-18 | 770.72 |
| 2002-07-19 | 753.10 |
| 2002-07-22 | 744.13 |
| 2002-07-23 | 744.59 |
| 2002-07-24 | 734.23 |
| 2002-07-25 | 728.05 |
| 2002-07-26 | 694.44 |
| 2002-07-29 | 686.98 |
| 2002-07-30 | 690.14 |
| 2002-07-31 | 683.26 |
| 2002-08-01 | 675.17 |
| 2002-08-02 | 662.69 |
| 2002-08-05 | 652.68 |
| 2002-08-06 | 632.32 |
| 2002-08-07 | 660.55 |
| 2002-08-08 | 656.83 |
| 2002-08-09 | 672.26 |
| 2002-08-12 | 660.34 |
| 2002-08-13 | 656.40 |
| 2002-08-14 | 669.39 |
| 2002-08-15 | 671.38 |
| 2002-08-16 | 674.06 |
| 2002-08-19 | 653.13 |
| 2002-08-20 | 649.04 |
| 2002-08-21 | 659.92 |
| 2002-08-22 | 671.46 |
| 2002-08-23 | 677.08 |
| 2002-08-26 | 692.51 |
| 2002-08-27 | 689.47 |
| 2002-08-28 | 677.93 |
| 2002-08-29 | 667.84 |
| 2002-08-30 | 666.71 |
| 2002-09-02 | . |
| 2002-09-03 | 642.53 |
| 2002-09-04 | 624.19 |
| 2002-09-05 | 631.36 |
| 2002-09-06 | 620.58 |
| 2002-09-09 | 632.50 |
| 2002-09-10 | 636.87 |
| 2002-09-11 | 637.65 |
| 2002-09-12 | 639.93 |
| 2002-09-13 | 630.63 |
| 2002-09-16 | 624.66 |
| 2002-09-17 | 634.71 |
| 2002-09-18 | 631.40 |
| 2002-09-19 | 642.36 |
| 2002-09-20 | 623.04 |
| 2002-09-23 | 620.45 |
| 2002-09-24 | 618.03 |
| 2002-09-25 | 608.80 |
| 2002-09-26 | 618.25 |
| 2002-09-27 | 629.47 |
| 2002-09-30 | 629.54 |
| 2002-10-01 | 611.15 |
| 2002-10-02 | 602.14 |
| 2002-10-03 | 588.51 |
| 2002-10-04 | 590.16 |
| 2002-10-07 | 557.38 |
| 2002-10-08 | 558.41 |
| 2002-10-09 | 546.94 |
| 2002-10-10 | 542.28 |
| 2002-10-11 | 551.39 |
| 2002-10-14 | 551.03 |
| 2002-10-15 | 565.18 |
| 2002-10-16 | 573.89 |
| 2002-10-17 | 570.04 |
| 2002-10-18 | 573.40 |
| 2002-10-21 | 574.11 |
| 2002-10-22 | 553.80 |
| 2002-10-23 | 555.45 |
| 2002-10-24 | 547.28 |
| 2002-10-25 | 560.02 |
| 2002-10-28 | 559.18 |
| 2002-10-29 | 564.49 |
| 2002-10-30 | 569.52 |
| 2002-10-31 | 566.99 |
| 2002-11-01 | 568.51 |
| 2002-11-04 | 567.49 |
| 2002-11-05 | 594.12 |
| 2002-11-06 | 590.68 |
| 2002-11-07 | 595.96 |
| 2002-11-08 | 591.59 |
| 2002-11-11 | 584.41 |
| 2002-11-12 | 579.53 |
| 2002-11-13 | 570.68 |
| 2002-11-14 | 561.39 |
| 2002-11-15 | 566.69 |
| 2002-11-18 | 552.11 |
| 2002-11-19 | 549.57 |
| 2002-11-20 | 555.54 |
| 2002-11-21 | 569.77 |
| 2002-11-22 | 577.44 |
| 2002-11-25 | 594.68 |
| 2002-11-26 | 586.75 |
| 2002-11-27 | 587.36 |
| 2002-11-28 | . |
| 2002-11-29 | 608.23 |
| 2002-12-02 | 593.06 |
| 2002-12-03 | 592.77 |
| 2002-12-04 | 575.86 |
| 2002-12-05 | 572.36 |
| 2002-12-06 | 578.08 |
| 2002-12-09 | 581.35 |
| 2002-12-10 | 585.10 |
| 2002-12-11 | 585.14 |
| 2002-12-12 | 581.37 |
| 2002-12-13 | 579.83 |
| 2002-12-16 | 573.12 |
| 2002-12-17 | 574.83 |
| 2002-12-18 | 560.15 |
| 2002-12-19 | 569.05 |
| 2002-12-20 | 574.28 |
| 2002-12-23 | 576.00 |
| 2002-12-24 | 580.22 |
| 2002-12-25 | . |
| 2002-12-26 | 592.38 |
| 2002-12-27 | 600.13 |
| 2002-12-30 | 604.02 |
| 2002-12-31 | 603.29 |
| 2003-01-01 | . |
| 2003-01-02 | 597.62 |
| 2003-01-03 | 597.70 |
| 2003-01-06 | 610.53 |
| 2003-01-07 | 600.37 |
| 2003-01-08 | 590.44 |
| 2003-01-09 | 595.28 |
| 2003-01-10 | 594.73 |
| 2003-01-13 | 597.70 |
| 2003-01-14 | 613.55 |
| 2003-01-15 | 624.96 |
| 2003-01-16 | 625.06 |
| 2003-01-17 | 628.63 |
| 2003-01-20 | . |
| 2003-01-21 | 629.67 |
| 2003-01-22 | 622.85 |
| 2003-01-23 | 635.11 |
| 2003-01-24 | 636.27 |
| 2003-01-27 | 623.15 |
| 2003-01-28 | 616.61 |
| 2003-01-29 | 607.05 |
| 2003-01-30 | 605.40 |
| 2003-01-31 | 600.89 |
| 2003-02-03 | 605.12 |
| 2003-02-04 | 612.54 |
| 2003-02-05 | 617.19 |
| 2003-02-06 | 611.69 |
| 2003-02-07 | 610.40 |
| 2003-02-10 | 608.17 |
| 2003-02-11 | 606.30 |
| 2003-02-12 | 614.13 |
| 2003-02-13 | 610.15 |
| 2003-02-14 | 616.22 |
| 2003-02-17 | . |
| 2003-02-18 | 630.21 |
| 2003-02-19 | 628.68 |
| 2003-02-20 | 627.16 |
| 2003-02-21 | 619.63 |
| 2003-02-24 | 628.51 |
| 2003-02-25 | 615.91 |
| 2003-02-26 | 619.45 |
| 2003-02-27 | 616.46 |
| 2003-02-28 | 614.72 |
| 2003-03-03 | 618.55 |
| 2003-03-04 | 620.61 |
| 2003-03-05 | 622.57 |
| 2003-03-06 | 619.16 |
| 2003-03-07 | 602.80 |
| 2003-03-10 | 589.16 |
| 2003-03-11 | 575.99 |
| 2003-03-12 | 578.45 |
| 2003-03-13 | 572.66 |
| 2003-03-14 | 576.73 |
| 2003-03-17 | 571.38 |
| 2003-03-18 | 577.76 |
| 2003-03-19 | 577.18 |
| 2003-03-20 | 592.10 |
| 2003-03-21 | 585.79 |
| 2003-03-24 | 607.61 |
| 2003-03-25 | 598.61 |
| 2003-03-26 | 607.85 |
| 2003-03-27 | 605.54 |
| 2003-03-28 | 599.49 |
| 2003-03-31 | 587.68 |
| 2003-04-01 | 580.10 |
| 2003-04-02 | 589.95 |
| 2003-04-03 | 584.95 |
| 2003-04-04 | 579.48 |
| 2003-04-07 | 590.93 |
| 2003-04-08 | 585.18 |
| 2003-04-09 | 581.08 |
| 2003-04-10 | 580.81 |
| 2003-04-11 | 571.46 |
| 2003-04-14 | 564.62 |
| 2003-04-15 | 571.46 |
| 2003-04-16 | 572.86 |
| 2003-04-17 | 575.29 |
| 2003-04-18 | . |
| 2003-04-21 | 580.64 |
| 2003-04-22 | 572.41 |
| 2003-04-23 | 569.03 |
| 2003-04-24 | 572.97 |
| 2003-04-25 | 562.41 |
| 2003-04-28 | 560.06 |
| 2003-04-29 | 560.83 |
| 2003-04-30 | 583.41 |
| 2003-05-01 | 588.15 |
| 2003-05-02 | 590.52 |
| 2003-05-05 | 591.91 |
| 2003-05-06 | 604.54 |
| 2003-05-07 | 612.30 |
| 2003-05-08 | 607.00 |
| 2003-05-09 | 615.88 |
| 2003-05-12 | 626.41 |
| 2003-05-13 | 622.04 |
| 2003-05-14 | 626.72 |
| 2003-05-15 | 617.36 |
| 2003-05-16 | 620.95 |
| 2003-05-19 | 608.74 |
| 2003-05-20 | 609.16 |
| 2003-05-21 | 603.98 |
| 2003-05-22 | 606.34 |
| 2003-05-23 | 617.45 |
| 2003-05-26 | . |
| 2003-05-27 | 610.61 |
| 2003-05-28 | 605.80 |
| 2003-05-29 | 612.72 |
| 2003-05-30 | 607.11 |
| 2003-06-02 | 617.55 |
| 2003-06-03 | 618.59 |
| 2003-06-04 | 620.36 |
| 2003-06-05 | 639.31 |
| 2003-06-06 | 645.21 |
| 2003-06-09 | 654.30 |
| 2003-06-10 | 653.37 |
| 2003-06-11 | 653.51 |
| 2003-06-12 | 652.03 |
| 2003-06-13 | 655.70 |
| 2003-06-16 | 652.95 |
| 2003-06-17 | 659.21 |
| 2003-06-18 | 659.97 |
| 2003-06-19 | 656.79 |
| 2003-06-20 | 668.96 |
| 2003-06-23 | 684.40 |
| 2003-06-24 | 666.12 |
| 2003-06-25 | 674.26 |
| 2003-06-26 | 670.90 |
| 2003-06-27 | 683.33 |
| 2003-06-30 | 680.28 |
| 2003-07-01 | 689.80 |
| 2003-07-02 | 709.55 |
| 2003-07-03 | 708.15 |
| 2003-07-04 | . |
| 2003-07-07 | 713.45 |
| 2003-07-08 | 709.76 |
| 2003-07-09 | 722.64 |
| 2003-07-10 | 723.39 |
| 2003-07-11 | 706.32 |
| 2003-07-14 | 714.56 |
| 2003-07-15 | 716.78 |
| 2003-07-16 | 705.17 |
| 2003-07-17 | 689.58 |
| 2003-07-18 | 691.98 |
| 2003-07-21 | 694.49 |
| 2003-07-22 | 694.55 |
| 2003-07-23 | 713.58 |
| 2003-07-24 | 717.05 |
| 2003-07-25 | 716.53 |
| 2003-07-28 | 726.71 |
| 2003-07-29 | 725.85 |
| 2003-07-30 | 710.29 |
| 2003-07-31 | 707.53 |
| 2003-08-01 | 718.30 |
| 2003-08-04 | 714.85 |
| 2003-08-05 | 710.04 |
| 2003-08-06 | 702.26 |
| 2003-08-07 | 714.31 |
| 2003-08-08 | 713.92 |
| 2003-08-11 | 729.80 |
| 2003-08-12 | 735.05 |
| 2003-08-13 | 755.50 |
| 2003-08-14 | 774.30 |
| 2003-08-15 | 771.83 |
| 2003-08-18 | 792.36 |
| 2003-08-19 | 803.39 |
| 2003-08-20 | 825.76 |
| 2003-08-21 | 841.86 |
| 2003-08-22 | 835.14 |
| 2003-08-25 | 829.29 |
| 2003-08-26 | 840.53 |
| 2003-08-27 | 836.82 |
| 2003-08-28 | 830.28 |
| 2003-08-29 | 836.29 |
| 2003-09-01 | . |
| 2003-09-02 | 863.70 |
| 2003-09-03 | 857.93 |
| 2003-09-04 | 839.92 |
| 2003-09-05 | 839.02 |
| 2003-09-08 | 843.09 |
| 2003-09-09 | 859.45 |
| 2003-09-10 | 852.06 |
| 2003-09-11 | 835.01 |
| 2003-09-12 | 848.44 |
| 2003-09-15 | 847.57 |
| 2003-09-16 | 860.91 |
| 2003-09-17 | 865.19 |
| 2003-09-18 | 880.68 |
| 2003-09-19 | 877.44 |
| 2003-09-22 | 870.63 |
| 2003-09-23 | 874.18 |
| 2003-09-24 | 877.29 |
| 2003-09-25 | 853.55 |
| 2003-09-26 | 849.97 |
| 2003-09-29 | 836.77 |
| 2003-09-30 | 844.80 |
| 2003-10-01 | 856.11 |
| 2003-10-02 | 874.25 |
| 2003-10-03 | 899.05 |
| 2003-10-06 | 898.97 |
| 2003-10-07 | 910.33 |
| 2003-10-08 | 900.30 |
| 2003-10-09 | 907.71 |
| 2003-10-10 | 920.15 |
| 2003-10-13 | 916.98 |
| 2003-10-14 | 918.99 |
| 2003-10-15 | 930.37 |
| 2003-10-16 | 940.37 |
| 2003-10-17 | 941.79 |
| 2003-10-20 | 955.28 |
| 2003-10-21 | 954.56 |
| 2003-10-22 | 952.58 |
| 2003-10-23 | 900.32 |
| 2003-10-24 | 905.98 |
| 2003-10-27 | 920.60 |
| 2003-10-28 | 927.16 |
| 2003-10-29 | 944.30 |
| 2003-10-30 | 949.89 |
| 2003-10-31 | 928.70 |
| 2003-11-03 | 918.05 |
| 2003-11-04 | 948.84 |
| 2003-11-05 | 953.89 |
| 2003-11-06 | 930.91 |
| 2003-11-07 | 939.58 |
| 2003-11-10 | 943.19 |
| 2003-11-11 | 914.40 |
| 2003-11-12 | 900.65 |
| 2003-11-13 | 918.70 |
| 2003-11-14 | 906.54 |
| 2003-11-17 | 858.83 |
| 2003-11-18 | 866.46 |
| 2003-11-19 | 841.79 |
| 2003-11-20 | 855.93 |
| 2003-11-21 | 868.67 |
| 2003-11-24 | 865.37 |
| 2003-11-25 | 876.52 |
| 2003-11-26 | 892.79 |
| 2003-11-27 | . |
| 2003-11-28 | 882.30 |
| 2003-12-01 | 901.08 |
| 2003-12-02 | 907.34 |
| 2003-12-03 | 912.79 |
| 2003-12-04 | 917.07 |
| 2003-12-05 | 920.14 |
| 2003-12-08 | 900.29 |
| 2003-12-09 | 897.42 |
| 2003-12-10 | 873.74 |
| 2003-12-11 | 880.13 |
| 2003-12-12 | 899.94 |
| 2003-12-15 | 923.72 |
| 2003-12-16 | 916.99 |
| 2003-12-17 | 908.75 |
| 2003-12-18 | 899.99 |
| 2003-12-19 | 918.14 |
| 2003-12-22 | 927.62 |
| 2003-12-23 | 928.09 |
| 2003-12-24 | 929.60 |
| 2003-12-25 | . |
| 2003-12-26 | 949.95 |
| 2003-12-29 | 958.56 |
| 2003-12-30 | 973.05 |
| 2003-12-31 | 970.92 |
| 2004-01-01 | . |
| 2004-01-02 | 972.28 |
| 2004-01-05 | 995.46 |
| 2004-01-06 | 987.99 |
| 2004-01-07 | 982.98 |
| 2004-01-08 | 989.19 |
| 2004-01-09 | 988.55 |
| 2004-01-12 | 987.99 |
| 2004-01-13 | 979.56 |
| 2004-01-14 | 986.65 |
| 2004-01-15 | 972.94 |
| 2004-01-16 | 967.77 |
| 2004-01-19 | . |
| 2004-01-20 | 972.41 |
| 2004-01-21 | 979.43 |
| 2004-01-22 | 982.81 |
| 2004-01-23 | 989.09 |
| 2004-01-26 | 976.94 |
| 2004-01-27 | 982.08 |
| 2004-01-28 | 968.76 |
| 2004-01-29 | 951.89 |
| 2004-01-30 | 962.15 |
| 2004-02-02 | 961.69 |
| 2004-02-03 | 957.44 |
| 2004-02-04 | 933.22 |
| 2004-02-05 | 932.23 |
| 2004-02-06 | 935.01 |
| 2004-02-09 | 935.45 |
| 2004-02-10 | 929.39 |
| 2004-02-11 | 929.39 |
| 2004-02-12 | 923.53 |
| 2004-02-13 | 926.26 |
| 2004-02-16 | . |
| 2004-02-17 | 943.87 |
| 2004-02-18 | 936.99 |
| 2004-02-19 | 928.57 |
| 2004-02-20 | 911.79 |
| 2004-02-23 | 926.75 |
| 2004-02-24 | 913.30 |
| 2004-02-25 | 901.91 |
| 2004-02-26 | 903.03 |
| 2004-02-27 | 921.30 |
| 2004-03-01 | 946.76 |
| 2004-03-02 | 946.67 |
| 2004-03-03 | 940.14 |
| 2004-03-04 | 929.96 |
| 2004-03-05 | 928.19 |
| 2004-03-08 | 927.90 |
| 2004-03-09 | 940.99 |
| 2004-03-10 | 936.02 |
| 2004-03-11 | 930.98 |
| 2004-03-12 | 926.89 |
| 2004-03-15 | 937.12 |
| 2004-03-16 | 949.63 |
| 2004-03-17 | 969.02 |
| 2004-03-18 | 979.02 |
| 2004-03-19 | 971.72 |
| 2004-03-22 | 969.27 |
| 2004-03-23 | 974.82 |
| 2004-03-24 | 1000.13 |
| 2004-03-25 | 1022.71 |
| 2004-03-26 | 1049.68 |
| 2004-03-29 | 1051.85 |
| 2004-03-30 | 1046.67 |
| 2004-03-31 | 1070.02 |
| 2004-04-01 | 1064.43 |
| 2004-04-02 | 1065.12 |
| 2004-04-05 | 1064.68 |
| 2004-04-06 | 1062.38 |
| 2004-04-07 | 1071.09 |
| 2004-04-08 | 1071.48 |
| 2004-04-09 | . |
| 2004-04-12 | 1059.22 |
| 2004-04-13 | 1055.89 |
| 2004-04-14 | 1048.27 |
| 2004-04-15 | 1027.04 |
| 2004-04-16 | 1033.37 |
| 2004-04-19 | 1019.56 |
| 2004-04-20 | 1045.96 |
| 2004-04-21 | 1051.78 |
| 2004-04-22 | 1041.65 |
| 2004-04-23 | 1052.26 |
| 2004-04-26 | 1064.07 |
| 2004-04-27 | 1048.28 |
| 2004-04-28 | 1041.77 |
| 2004-04-29 | 1039.54 |
| 2004-04-30 | 1005.19 |
| 2004-05-03 | 1004.78 |
| 2004-05-04 | 1009.77 |
| 2004-05-05 | 1021.01 |
| 2004-05-06 | 991.47 |
| 2004-05-07 | 966.81 |
| 2004-05-10 | 900.27 |
| 2004-05-11 | 908.99 |
| 2004-05-12 | 942.35 |
| 2004-05-13 | 914.28 |
| 2004-05-14 | 899.82 |
| 2004-05-17 | 865.50 |
| 2004-05-18 | 891.96 |
| 2004-05-19 | 928.55 |
| 2004-05-20 | 921.00 |
| 2004-05-21 | 943.68 |
| 2004-05-24 | 947.30 |
| 2004-05-25 | 941.18 |
| 2004-05-26 | 958.18 |
| 2004-05-27 | 956.79 |
| 2004-05-28 | 963.46 |
| 2004-05-31 | . |
| 2004-06-01 | 973.31 |
| 2004-06-02 | 963.46 |
| 2004-06-03 | 938.03 |
| 2004-06-04 | 939.41 |
| 2004-06-07 | 972.25 |
| 2004-06-08 | 976.38 |
| 2004-06-09 | 979.63 |
| 2004-06-10 | 984.61 |
| 2004-06-11 | . |
| 2004-06-14 | 973.34 |
| 2004-06-15 | 974.24 |
| 2004-06-16 | 980.98 |
| 2004-06-17 | 986.60 |
| 2004-06-18 | 978.36 |
| 2004-06-21 | 992.91 |
| 2004-06-22 | 992.78 |
| 2004-06-23 | 998.87 |
| 2004-06-24 | 1028.51 |
| 2004-06-25 | 1023.97 |
| 2004-06-28 | 1031.32 |
| 2004-06-29 | 1023.72 |
| 2004-06-30 | 1020.70 |
| 2004-07-01 | 1029.99 |
| 2004-07-02 | 1019.20 |
| 2004-07-05 | . |
| 2004-07-06 | 999.68 |
| 2004-07-07 | 1005.50 |
| 2004-07-08 | 1000.59 |
| 2004-07-09 | 1006.30 |
| 2004-07-12 | 1019.46 |
| 2004-07-13 | 1016.58 |
| 2004-07-14 | 995.35 |
| 2004-07-15 | 990.00 |
| 2004-07-16 | 1009.36 |
| 2004-07-19 | 1013.23 |
| 2004-07-20 | 997.44 |
| 2004-07-21 | 993.95 |
| 2004-07-22 | 986.00 |
| 2004-07-23 | 969.77 |
| 2004-07-26 | 956.85 |
| 2004-07-27 | 930.77 |
| 2004-07-28 | 939.86 |
| 2004-07-29 | 926.46 |
| 2004-07-30 | 944.94 |
| 2004-08-02 | 955.52 |
| 2004-08-03 | 953.87 |
| 2004-08-04 | 935.25 |
| 2004-08-05 | 943.70 |
| 2004-08-06 | 948.97 |
| 2004-08-09 | 937.32 |
| 2004-08-10 | 937.93 |
| 2004-08-11 | 949.19 |
| 2004-08-12 | 945.17 |
| 2004-08-13 | 931.74 |
| 2004-08-16 | 922.45 |
| 2004-08-17 | 931.78 |
| 2004-08-18 | 939.57 |
| 2004-08-19 | 961.13 |
| 2004-08-20 | 968.58 |
| 2004-08-23 | 972.14 |
| 2004-08-24 | 972.81 |
| 2004-08-25 | 978.32 |
| 2004-08-26 | 981.54 |
| 2004-08-27 | 985.24 |
| 2004-08-30 | 985.74 |
| 2004-08-31 | 985.43 |
| 2004-09-01 | 992.95 |
| 2004-09-02 | 1002.73 |
| 2004-09-03 | 982.22 |
| 2004-09-06 | . |
| 2004-09-07 | 1016.26 |
| 2004-09-08 | 1018.70 |
| 2004-09-09 | 1001.53 |
| 2004-09-10 | 997.07 |
| 2004-09-13 | 1001.70 |
| 2004-09-14 | 1012.04 |
| 2004-09-15 | 992.23 |
| 2004-09-16 | 992.62 |
| 2004-09-17 | 987.83 |
| 2004-09-20 | 989.72 |
| 2004-09-21 | 992.71 |
| 2004-09-22 | 987.59 |
| 2004-09-23 | 990.32 |
| 2004-09-24 | 976.67 |
| 2004-09-27 | 966.84 |
| 2004-09-28 | 965.45 |
| 2004-09-29 | 972.97 |
| 2004-09-30 | 994.41 |
| 2004-10-01 | 1008.61 |
| 2004-10-04 | 1017.05 |
| 2004-10-05 | 1014.72 |
| 2004-10-06 | 1021.13 |
| 2004-10-07 | 1017.61 |
| 2004-10-08 | 1034.60 |
| 2004-10-11 | 1039.57 |
| 2004-10-12 | 1026.43 |
| 2004-10-13 | 1016.76 |
| 2004-10-14 | 995.47 |
| 2004-10-15 | 1003.62 |
| 2004-10-18 | 995.24 |
| 2004-10-19 | 1001.94 |
| 2004-10-20 | 979.87 |
| 2004-10-21 | 982.98 |
| 2004-10-22 | 994.24 |
| 2004-10-25 | 986.01 |
| 2004-10-26 | 987.06 |
| 2004-10-27 | 995.04 |
| 2004-10-28 | 1015.66 |
| 2004-10-29 | 1005.08 |
| 2004-11-01 | 997.28 |
| 2004-11-02 | 1014.18 |
| 2004-11-03 | 1015.04 |
| 2004-11-04 | 1024.82 |
| 2004-11-05 | 1036.24 |
| 2004-11-08 | 1031.85 |
| 2004-11-09 | 1023.67 |
| 2004-11-10 | 1014.93 |
| 2004-11-11 | 1002.45 |
| 2004-11-12 | 1018.63 |
| 2004-11-15 | 1034.34 |
| 2004-11-16 | 1032.78 |
| 2004-11-17 | 1040.67 |
| 2004-11-18 | 1038.47 |
| 2004-11-19 | 1055.62 |
| 2004-11-22 | 1034.64 |
| 2004-11-23 | 1031.44 |
| 2004-11-24 | 1041.08 |
| 2004-11-25 | . |
| 2004-11-26 | 1053.44 |
| 2004-11-29 | 1070.51 |
| 2004-11-30 | 1065.39 |
| 2004-12-01 | 1053.46 |
| 2004-12-02 | 1068.26 |
| 2004-12-03 | 1077.24 |
| 2004-12-06 | 1068.06 |
| 2004-12-07 | 1054.81 |
| 2004-12-08 | 1033.58 |
| 2004-12-09 | 1013.54 |
| 2004-12-10 | 1003.94 |
| 2004-12-13 | 1014.65 |
| 2004-12-14 | 1021.91 |
| 2004-12-15 | 1039.65 |
| 2004-12-16 | 1036.62 |
| 2004-12-17 | 1042.52 |
| 2004-12-20 | 1047.92 |
| 2004-12-21 | 1046.64 |
| 2004-12-22 | 1057.25 |
| 2004-12-23 | 1062.04 |
| 2004-12-24 | . |
| 2004-12-27 | 1076.47 |
| 2004-12-28 | 1078.76 |
| 2004-12-29 | 1067.44 |
| 2004-12-30 | 1084.87 |
| 2004-12-31 | 1090.85 |
| 2005-01-03 | 1086.55 |
| 2005-01-04 | 1074.67 |
| 2005-01-05 | 1073.92 |
| 2005-01-06 | 1069.55 |
| 2005-01-07 | 1068.68 |
| 2005-01-10 | 1072.52 |
| 2005-01-11 | 1089.08 |
| 2005-01-12 | 1101.31 |
| 2005-01-13 | 1093.71 |
| 2005-01-14 | 1092.75 |
| 2005-01-17 | . |
| 2005-01-18 | 1096.77 |
| 2005-01-19 | 1097.03 |
| 2005-01-20 | 1078.87 |
| 2005-01-21 | 1078.76 |
| 2005-01-24 | 1086.31 |
| 2005-01-25 | 1075.86 |
| 2005-01-26 | 1102.08 |
| 2005-01-27 | 1098.76 |
#2005-01-28|1090.76
#2005-01-31|1099.66
#2005-02-01|1097.27
#2005-02-02|1109.32
#2005-02-03|1096.30
#2005-02-04|1105.11
#2005-02-07|1101.96
#2005-02-08|1098.52
#2005-02-09|1104.86
#2005-02-10|1107.18
#2005-02-11|1106.24
#2005-02-14|1116.81
#2005-02-15|1125.08
#2005-02-16|1113.11
#2005-02-17|1110.90
#2005-02-18|1117.54
#2005-02-21| .
#2005-02-22|1131.63
#2005-02-23|1109.64
#2005-02-24|1118.39
#2005-02-25|1138.15
#2005-02-28|1166.74
#2005-03-01|1173.44
#2005-03-02|1170.29
#2005-03-03|1171.07
#2005-03-04|1180.71
#2005-03-07|1178.44
#2005-03-08|1180.92
#2005-03-09|1191.99
#2005-03-10|1181.35
#2005-03-11|1185.47
#2005-03-14|1167.18
#2005-03-15|1175.26
#2005-03-16|1180.85
#2005-03-17|1167.21
#2005-03-18|1170.95
#2005-03-21|1169.06
#2005-03-22|1174.29
#2005-03-23|1159.71
#2005-03-24|1144.23
#2005-03-25| .
#2005-03-28|1139.19
#2005-03-29|1108.29
#2005-03-30|1095.44
#2005-03-31|1119.30
#2005-04-01|1126.77
#2005-04-04|1111.91
#2005-04-05|1119.61
#2005-04-06|1121.45
#2005-04-07|1127.09
#2005-04-08|1125.97
#2005-04-11|1118.54
#2005-04-12|1104.94
#2005-04-13|1113.48
#2005-04-14|1091.85
#2005-04-15|1081.42
#2005-04-18|1039.82
#2005-04-19|1064.41
#2005-04-20|1075.74
#2005-04-21|1065.97
#2005-04-22|1090.16
#2005-04-25|1094.80
#2005-04-26|1087.62
#2005-04-27|1094.35
#2005-04-28|1098.19
#2005-04-29|1109.29
#2005-05-02|1109.28
#2005-05-03|1109.12
#2005-05-04|1118.32
#2005-05-05|1116.61
#2005-05-06|1131.12
#2005-05-09|1124.49
#2005-05-10|1120.88
#2005-05-11|1116.19
#2005-05-12|1107.75
#2005-05-13|1090.48
#2005-05-16|1072.06
#2005-05-17|1061.61
#2005-05-18|1064.55
#2005-05-19|1086.30
#2005-05-20|1078.14
#2005-05-23|1091.55
#2005-05-24|1084.17
#2005-05-25|1055.61
#2005-05-26|1055.68
#2005-05-27|1068.14
#2005-05-30| .
#2005-05-31|1085.88
#2005-06-01|1085.23
#2005-06-02|1085.06
#2005-06-03|1091.66
#2005-06-06|1099.69
#2005-06-07|1099.02
#2005-06-08|1100.68
#2005-06-09|1081.73
#2005-06-10|1086.69
#2005-06-13|1077.52
#2005-06-14|1081.42
#2005-06-15|1087.27
#2005-06-16|1097.81
#2005-06-17|1116.56
#2005-06-20|1114.35
#2005-06-21|1116.86
#2005-06-22|1115.93
#2005-06-23|1118.92
#2005-06-24|1111.07
#2005-06-27|1096.62
#2005-06-28|1103.97
#2005-06-29|1100.56
#2005-06-30|1097.19
#2005-07-01|1090.51
#2005-07-04| .
#2005-07-05|1089.38
#2005-07-06|1087.64
#2005-07-07|1082.69
#2005-07-08|1083.17
#2005-07-11|1093.71
#2005-07-12|1099.55
#2005-07-13|1087.63
#2005-07-14|1094.10
#2005-07-15|1095.07
#2005-07-18|1099.97
#2005-07-19|1093.31
#2005-07-20|1096.98
#2005-07-21|1121.82
#2005-07-22|1112.93
#2005-07-25|1109.09
#2005-07-26|1099.24
#2005-07-27|1112.38
#2005-07-28|1110.65
#2005-07-29|1115.57
#2005-08-01|1122.07
#2005-08-02|1129.78
#2005-08-03|1136.57
#2005-08-04|1124.17
#2005-08-05|1100.06
#2005-08-08|1108.06
#2005-08-09|1123.97
#2005-08-10|1159.21
#2005-08-11|1173.02
#2005-08-12|1176.00
#2005-08-15|1189.72
#2005-08-16|1204.56
#2005-08-17|1204.00
#2005-08-18|1194.73
#2005-08-19|1184.55
#2005-08-22|1215.66
#2005-08-23|1211.69
#2005-08-24|1203.65
#2005-08-25|1199.22
#2005-08-26|1212.45
#2005-08-29|1187.38
#2005-08-30|1201.03
#2005-08-31|1203.06
#2005-09-01|1225.12
#2005-09-02|1237.76
#2005-09-05| .
#2005-09-06|1243.91
#2005-09-07|1232.32
#2005-09-08|1214.42
#2005-09-09|1240.02
#2005-09-12|1251.95
#2005-09-13|1246.58
#2005-09-14|1253.47
#2005-09-15|1271.66
#2005-09-16|1258.42
#2005-09-19|1259.21
#2005-09-20|1282.07
#2005-09-21|1290.25
#2005-09-22|1297.61
#2005-09-23|1290.32
#2005-09-26|1328.90
#2005-09-27|1318.98
#2005-09-28|1357.64
#2005-09-29|1389.59
#2005-09-30|1344.31
#2005-10-03|1337.01
#2005-10-04|1331.89
#2005-10-05|1328.61
#2005-10-06|1302.10
#2005-10-07|1314.56
#2005-10-10|1309.26
#2005-10-11|1344.34
#2005-10-12|1331.42
#2005-10-13|1310.40
#2005-10-14|1302.29
#2005-10-17|1286.40
#2005-10-18|1290.79
#2005-10-19|1271.84
#2005-10-20|1277.21
#2005-10-21|1277.57
#2005-10-24|1272.44
#2005-10-25|1302.76
#2005-10-26|1307.13
#2005-10-27|1325.75
#2005-10-28|1323.28
#2005-10-31|1338.86
#2005-11-01|1347.79
#2005-11-02|1358.24
#2005-11-03|1354.77
#2005-11-04|1342.51
#2005-11-07|1347.47
#2005-11-08|1378.91
#2005-11-09|1369.47
#2005-11-10|1363.94
#2005-11-11|1360.31
#2005-11-14|1343.55
#2005-11-15|1333.28
#2005-11-16|1348.58
#2005-11-17|1372.48
#2005-11-18|1381.11
#2005-11-21|1393.11
#2005-11-22|1395.55
#2005-11-23|1401.78
#2005-11-24| .
#2005-11-25|1388.97
#2005-11-28|1400.00
#2005-11-29|1406.28
#2005-11-30|1410.30
#2005-12-01|1423.63
#2005-12-02|1447.87
#2005-12-05|1465.89
#2005-12-06|1449.35
#2005-12-07|1447.51
#2005-12-08|1429.92
#2005-12-09|1462.55
#2005-12-12|1506.61
#2005-12-13|1533.90
#2005-12-14|1537.44
#2005-12-15|1521.81
#2005-12-16|1527.85
#2005-12-19|1534.02
#2005-12-20|1542.03
#2005-12-21|1547.18
#2005-12-22|1561.22
#2005-12-23|1565.45
#2005-12-26| .
#2005-12-27|1548.52
#2005-12-28|1570.00
#2005-12-29|1570.61
#2005-12-30|1559.31
#2006-01-02| .
#2006-01-03|1577.83
#2006-01-04|1620.11
#2006-01-05|1631.14
#2006-01-06|1658.11
#2006-01-09|1662.76
#2006-01-10|1649.46
#2006-01-11|1653.91
#2006-01-12|1675.97
#2006-01-13|1669.74
#2006-01-16| .
#2006-01-17|1603.32
#2006-01-18|1543.20
#2006-01-19|1591.65
#2006-01-20|1600.17
#2006-01-23|1573.54
#2006-01-24|1591.16
#2006-01-25|1602.60
#2006-01-26|1630.06
#2006-01-27|1653.78
#2006-01-30|1668.64
#2006-01-31|1693.15
#2006-02-01|1698.28
#2006-02-02|1707.25
#2006-02-03|1695.15
#2006-02-06|1716.95
#2006-02-07|1727.65
#2006-02-08|1662.91
#2006-02-09|1658.26
#2006-02-10|1639.96
#2006-02-13|1580.58
#2006-02-14|1608.99
#2006-02-15|1595.60
#2006-02-16|1603.15
#2006-02-17|1558.37
#2006-02-20| .
#2006-02-21|1562.86
#2006-02-22|1585.14
#2006-02-23|1642.71
#2006-02-24|1659.11
#2006-02-27|1697.63
#2006-02-28|1691.28
#2006-03-01|1663.71
#2006-03-02|1630.93
#2006-03-03|1608.93
#2006-03-06|1605.70
#2006-03-07|1598.76
#2006-03-08|1573.71
#2006-03-09|1613.80
#2006-03-10|1608.14
#2006-03-13|1634.35
#2006-03-14|1646.47
#2006-03-15|1646.43
#2006-03-16|1630.19
#2006-03-17|1659.06
#2006-03-20|1683.50
#2006-03-21|1672.57
#2006-03-22|1693.13
#2006-03-23|1668.19
#2006-03-24|1674.48
#2006-03-27|1703.68
#2006-03-28|1708.84
#2006-03-29|1694.15
#2006-03-30|1718.79
#2006-03-31|1706.55
#2006-04-03|1725.50
#2006-04-04|1735.28
#2006-04-05|1712.11
#2006-04-06|1723.71
#2006-04-07|1730.38
#2006-04-10|1722.34
#2006-04-11|1709.37
#2006-04-12|1689.43
#2006-04-13|1691.53
#2006-04-14| .
#2006-04-17|1679.55
#2006-04-18|1706.86
#2006-04-19|1718.36
#2006-04-20|1733.21
#2006-04-21|1733.65
#2006-04-24|1717.11
#2006-04-25|1719.46
#2006-04-26|1739.55
#2006-04-27|1747.75
#2006-04-28|1727.16
#2006-05-01|1758.12
#2006-05-02|1771.87
#2006-05-03|1765.32
#2006-05-04|1766.64
#2006-05-05|1785.43
#2006-05-08|1826.22
#2006-05-09|1816.88
#2006-05-10|1807.62
#2006-05-11|1788.74
#2006-05-12|1768.02
#2006-05-15|1767.87
#2006-05-16|1724.60
#2006-05-17|1762.73
#2006-05-18|1721.20
#2006-05-19|1703.47
#2006-05-22|1674.82
#2006-05-23|1640.49
#2006-05-24|1664.84
#2006-05-25|1651.16
#2006-05-26|1680.10
#2006-05-29| .
#2006-05-30|1686.59
#2006-05-31|1656.49
#2006-06-01|1651.64
#2006-06-02|1679.71
#2006-06-05|1661.69
#2006-06-06|1599.94
#2006-06-07|1541.75
#2006-06-08|1466.56
#2006-06-09|1500.11
#2006-06-12|1498.58
#2006-06-13|1421.71
#2006-06-14|1433.95
#2006-06-15|1465.65
#2006-06-16|1524.92
#2006-06-19|1503.69
#2006-06-20|1492.83
#2006-06-21|1485.72
#2006-06-22|1522.13
#2006-06-23|1522.98
#2006-06-26|1530.35
#2006-06-27|1548.46
#2006-06-28|1510.49
#2006-06-29|1534.32
#2006-06-30|1600.37
#2006-07-03|1602.19
#2006-07-04| .
#2006-07-05|1582.61
#2006-07-06|1566.20
#2006-07-07|1575.34
#2006-07-10|1589.87
#2006-07-11|1574.68
#2006-07-12|1541.55
#2006-07-13|1533.12
#2006-07-14|1489.68
#2006-07-17|1479.51
#2006-07-18|1411.82
#2006-07-19|1433.67
#2006-07-20|1484.81
#2006-07-21|1477.86
#2006-07-24|1446.84
#2006-07-25|1469.09
#2006-07-26|1459.54
#2006-07-27|1496.32
#2006-07-28|1536.00
#2006-07-31|1555.98
#2006-08-01|1544.47
#2006-08-02|1564.15
#2006-08-03|1553.89
#2006-08-04|1568.49
#2006-08-07|1524.65
#2006-08-08|1551.08
#2006-08-09|1562.85
#2006-08-10|1563.06
#2006-08-11|1548.43
#2006-08-14|1556.25
#2006-08-15|1564.53
#2006-08-16|1589.45
#2006-08-17|1612.78
#2006-08-18|1618.63
#2006-08-21|1606.23
#2006-08-22|1623.56
#2006-08-23|1628.81
#2006-08-24|1619.52
#2006-08-25|1600.24
#2006-08-28|1584.64
#2006-08-29|1598.46
#2006-08-30|1581.61
#2006-08-31|1594.79
#2006-09-01|1599.90
#2006-09-04| .
#2006-09-05|1634.67
#2006-09-06|1614.67
#2006-09-07|1589.80
#2006-09-08|1597.23
#2006-09-11|1558.14
#2006-09-12|1528.02
#2006-09-13|1520.07
#2006-09-14|1542.10
#2006-09-15|1536.83
#2006-09-18|1531.36
#2006-09-19|1546.25
#2006-09-20|1530.77
#2006-09-21|1550.71
#2006-09-22|1535.47
#2006-09-25|1527.05
#2006-09-26|1513.01
#2006-09-27|1547.75
#2006-09-28|1553.02
#2006-09-29|1554.18
#2006-10-02|1575.49
#2006-10-03|1556.49
#2006-10-04|1521.32
#2006-10-05|1551.72
#2006-10-06|1526.79
#2006-10-09|1524.74
#2006-10-10|1515.74
#2006-10-11|1481.31
#2006-10-12|1485.81
#2006-10-13|1507.67
#2006-10-16|1540.80
#2006-10-17|1548.29
#2006-10-18|1544.00
#2006-10-19|1556.44
#2006-10-20|1557.95
#2006-10-23|1559.95
#2006-10-24|1554.59
#2006-10-25|1562.10
#2006-10-26|1581.93
#2006-10-27|1580.72
#2006-10-30|1547.10
#2006-10-31|1548.18
#2006-11-01|1556.54
#2006-11-02|1556.16
#2006-11-03|1543.51
#2006-11-06|1545.54
#2006-11-07|1562.60
#2006-11-08|1532.43
#2006-11-09|1521.18
#2006-11-10|1534.96
#2006-11-13|1504.93
#2006-11-14|1530.00
#2006-11-15|1515.62
#2006-11-16|1507.57
#2006-11-17|1488.55
#2006-11-20|1438.21
#2006-11-21|1442.52
#2006-11-22|1488.86
#2006-11-23| .
#2006-11-24|1490.34
#2006-11-27|1501.09
#2006-11-28|1517.79
#2006-11-29|1539.90
#2006-11-30|1567.35
#2006-12-01|1582.99
#2006-12-04|1593.36
#2006-12-05|1589.28
#2006-12-06|1609.22
#2006-12-07|1612.01
#2006-12-08|1615.00
#2006-12-11|1622.15
#2006-12-12|1609.78
#2006-12-13|1615.87
#2006-12-14|1616.03
#2006-12-15|1618.64
#2006-12-18|1624.07
#2006-12-19|1601.25
#2006-12-20|1628.87
#2006-12-21|1633.87
#2006-12-22|1626.32
#2006-12-25| .
#2006-12-26|1654.49
#2006-12-27|1654.08
#2006-12-28|1666.67
#2006-12-29|1659.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1656.99
#2007-01-04|1657.95
#2007-01-05|1623.33
#2007-01-08|1625.25
#2007-01-09|1635.78
#2007-01-10|1597.54
#2007-01-11|1588.63
#2007-01-12|1600.98
#2007-01-15| .
#2007-01-16|1625.53
#2007-01-17|1642.46
#2007-01-18|1639.47
#2007-01-19|1635.51
#2007-01-22|1658.31
#2007-01-23|1678.57
#2007-01-24|1689.57
#2007-01-25|1674.07
#2007-01-26|1677.12
#2007-01-29|1679.43
#2007-01-30|1679.84
#2007-01-31|1677.28
#2007-02-01|1709.90
#2007-02-02|1704.14
#2007-02-05|1692.33
#2007-02-06|1719.66
#2007-02-07|1711.85
#2007-02-08|1682.61
#2007-02-09|1696.43
#2007-02-12|1694.89
#2007-02-13|1716.00
#2007-02-14|1739.84
#2007-02-15|1770.79
#2007-02-16|1771.52
#2007-02-19| .
#2007-02-20|1789.39
#2007-02-21|1792.61
#2007-02-22|1806.80
#2007-02-23|1830.12
#2007-02-26|1862.37
#2007-02-27|1870.55
#2007-02-28|1806.02
#2007-03-01|1817.03
#2007-03-02|1828.77
#2007-03-05|1750.82
#2007-03-06|1816.36
#2007-03-07|1801.30
#2007-03-08|1834.70
#2007-03-09|1819.07
#2007-03-12|1842.04
#2007-03-13|1827.16
#2007-03-14|1779.16
#2007-03-15|1798.90
#2007-03-16|1779.13
#2007-03-19|1790.06
#2007-03-20|1801.00
#2007-03-21|1793.28
#2007-03-22|1835.66
#2007-03-23|1828.91
#2007-03-26|1828.48
#2007-03-27|1821.51
#2007-03-28|1822.85
#2007-03-29|1802.85
#2007-03-30|1788.28
#2007-04-02|1733.22
#2007-04-03|1738.42
#2007-04-04|1763.61
#2007-04-05|1747.81
#2007-04-06| .
#2007-04-09|1747.29
#2007-04-10|1767.56
#2007-04-11|1763.08
#2007-04-12|1774.53
#2007-04-13|1741.69
#2007-04-16|1749.92
#2007-04-17|1744.43
#2007-04-18|1781.67
#2007-04-19|1753.19
#2007-04-20|1737.63
#2007-04-23|1726.86
#2007-04-24|1720.33
#2007-04-25|1695.13
#2007-04-26|1731.26
#2007-04-27|1721.90
#2007-04-30|1721.25
#2007-05-01|1720.92
#2007-05-02|1742.79
#2007-05-03|1739.60
#2007-05-04|1741.19
#2007-05-07|1788.08
#2007-05-08|1791.71
#2007-05-09|1823.95
#2007-05-10|1802.86
#2007-05-11|1794.80
#2007-05-14|1797.09
#2007-05-15|1766.06
#2007-05-16|1759.53
#2007-05-17|1756.80
#2007-05-18|1732.07
#2007-05-21|1746.52
#2007-05-22|1762.81
#2007-05-23|1747.66
#2007-05-24|1735.28
#2007-05-25|1709.87
#2007-05-28| .
#2007-05-29|1736.00
#2007-05-30|1742.83
#2007-05-31|1761.50
#2007-06-01|1790.54
#2007-06-04|1814.83
#2007-06-05|1816.95
#2007-06-06|1837.46
#2007-06-07|1835.24
#2007-06-08|1802.68
#2007-06-11|1790.51
#2007-06-12|1780.34
#2007-06-13|1764.33
#2007-06-14|1773.76
#2007-06-15|1796.31
#2007-06-18|1802.23
#2007-06-19|1802.82
#2007-06-20|1795.06
#2007-06-21|1815.89
#2007-06-22|1812.12
#2007-06-25|1798.95
#2007-06-26|1812.23
#2007-06-27|1794.78
#2007-06-28|1793.33
#2007-06-29|1814.21
#2007-07-02|1850.50
#2007-07-03|1846.68
#2007-07-04| .
#2007-07-05|1838.11
#2007-07-06|1835.34
#2007-07-09|1856.65
#2007-07-10|1872.50
#2007-07-11|1859.65
#2007-07-12|1842.67
#2007-07-13|1865.36
#2007-07-16|1867.96
#2007-07-17|1882.39
#2007-07-18|1876.49
#2007-07-19|1909.06
#2007-07-20|1948.54
#2007-07-23|1952.82
#2007-07-24|1945.79
#2007-07-25|1935.48
#2007-07-26|1917.57
#2007-07-27|1877.52
#2007-07-30|1922.12
#2007-07-31|1903.69
#2007-08-01|1879.73
#2007-08-02|1878.73
#2007-08-03|1890.98
#2007-08-06|1903.99
#2007-08-07|1872.81
#2007-08-08|1817.80
#2007-08-09|1831.68
#2007-08-10|1793.57
#2007-08-13|1795.65
#2007-08-14|1817.65
#2007-08-15|1794.26
#2007-08-16|1794.73
#2007-08-17|1661.51
#2007-08-20|1698.06
#2007-08-21|1751.17
#2007-08-22|1732.49
#2007-08-23|1774.54
#2007-08-24|1768.48
#2007-08-27|1768.83
#2007-08-28|1784.62
#2007-08-29|1751.96
#2007-08-30|1751.42
#2007-08-31|1806.31
#2007-09-03| .
#2007-09-04|1799.39
#2007-09-05|1776.66
#2007-09-06|1799.86
#2007-09-07|1806.65
#2007-09-10|1764.23
#2007-09-11|1765.09
#2007-09-12|1741.76
#2007-09-13|1716.60
#2007-09-14|1742.62
#2007-09-17|1743.38
#2007-09-18|1709.78
#2007-09-19|1772.75
#2007-09-20|1825.87
#2007-09-21|1831.69
#2007-09-24|1838.70
#2007-09-25|1856.82
#2007-09-26|1849.97
#2007-09-27|1884.63
#2007-09-28|1889.39
#2007-10-01|1872.64
#2007-10-02|1888.11
#2007-10-03|1904.70
#2007-10-04|1892.58
#2007-10-05|1876.19
#2007-10-08|1862.14
#2007-10-09|1874.66
#2007-10-10|1876.63
#2007-10-11|1899.44
#2007-10-12|1886.40
#2007-10-15|1889.41
#2007-10-16|1876.59
#2007-10-17|1851.26
#2007-10-18|1889.01
#2007-10-19|1852.75
#2007-10-22|1819.25
#2007-10-23|1816.43
#2007-10-24|1829.85
#2007-10-25|1795.36
#2007-10-26|1820.20
#2007-10-29|1821.23
#2007-10-30|1810.45
#2007-10-31|1787.00
#2007-11-01|1799.09
#2007-11-02|1774.77
#2007-11-05|1726.92
#2007-11-06|1741.44
#2007-11-07|1733.53
#2007-11-08|1701.97
#2007-11-09|1713.25
#2007-11-12|1682.86
#2007-11-13|1646.01
#2007-11-14|1674.29
#2007-11-15|1686.53
#2007-11-16|1651.06
#2007-11-19|1615.65
#2007-11-20|1628.98
#2007-11-21|1609.25
#2007-11-22| .
#2007-11-23|1627.80
#2007-11-26|1643.59
#2007-11-27|1622.13
#2007-11-28|1606.32
#2007-11-29|1654.61
#2007-11-30|1680.20
#2007-12-03|1685.67
#2007-12-04|1662.29
#2007-12-05|1633.20
#2007-12-06|1646.95
#2007-12-07|1682.46
#2007-12-10|1675.34
#2007-12-11|1694.05
#2007-12-12|1683.06
#2007-12-13|1638.76
#2007-12-14|1596.92
#2007-12-17|1555.40
#2007-12-18|1562.02
#2007-12-19|1550.58
#2007-12-20|1557.51
#2007-12-21|1581.40
#2007-12-24|1574.91
#2007-12-25| .
#2007-12-26|1632.47
#2007-12-27|1626.91
#2007-12-28|1620.55
#2007-12-31|1640.86
#2008-01-01| .
#2008-01-02|1670.16
#2008-01-03|1673.82
#2008-01-04|1625.33
#2008-01-07|1590.07
#2008-01-08|1594.95
#2008-01-09|1626.42
#2008-01-10|1595.75
#2008-01-11|1568.92
#2008-01-14|1583.59
#2008-01-15|1555.97
#2008-01-16|1478.94
#2008-01-17|1511.72
#2008-01-18|1552.68
#2008-01-21| .
#2008-01-22|1400.04
#2008-01-23|1458.32
#2008-01-24|1504.22
#2008-01-25|1560.32
#2008-01-28|1490.37
#2008-01-29|1514.46
#2008-01-30|1476.32
#2008-01-31|1510.00
#2008-02-01|1505.34
#2008-02-04|1517.03
#2008-02-05|1497.39
#2008-02-06|1417.76
#2008-02-07|1409.29
#2008-02-08|1347.52
#2008-02-11|1356.30
#2008-02-12|1336.74
#2008-02-13|1334.55
#2008-02-14|1390.32
#2008-02-15|1401.32
#2008-02-18| .
#2008-02-19|1439.18
#2008-02-20|1381.74
#2008-02-21|1437.89
#2008-02-22|1452.93
#2008-02-25|1466.72
#2008-02-26|1462.00
#2008-02-27|1498.66
#2008-02-28|1509.14
#2008-02-29|1517.43
#2008-03-03|1435.70
#2008-03-04|1450.11
#2008-03-05|1427.93
#2008-03-06|1458.84
#2008-03-07|1403.54
#2008-03-10|1348.83
#2008-03-11|1366.48
#2008-03-12|1385.40
#2008-03-13|1376.22
#2008-03-14|1354.73
#2008-03-17|1370.50
#2008-03-18|1361.03
#2008-03-19|1387.26
#2008-03-20|1395.20
#2008-03-21| .
#2008-03-24|1409.69
#2008-03-25|1445.19
#2008-03-26|1455.51
#2008-03-27|1439.71
#2008-03-28|1468.00
#2008-03-31|1426.61
#2008-04-01|1409.83
#2008-04-02|1440.25
#2008-04-03|1473.69
#2008-04-04|1467.16
#2008-04-07|1459.09
#2008-04-08|1428.55
#2008-04-09|1414.41
#2008-04-10|1410.46
#2008-04-11|1453.04
#2008-04-14|1428.40
#2008-04-15|1438.05
#2008-04-16|1460.06
#2008-04-17|1469.43
#2008-04-18|1463.71
#2008-04-21|1515.05
#2008-04-22|1487.86
#2008-04-23|1494.20
#2008-04-24|1468.91
#2008-04-25|1512.98
#2008-04-28|1529.26
#2008-04-29|1545.84
#2008-04-30|1512.37
#2008-05-01|1508.90
#2008-05-02|1532.27
#2008-05-05|1534.31
#2008-05-06|1545.18
#2008-05-07|1552.14
#2008-05-08|1554.25
#2008-05-09|1525.56
#2008-05-12|1507.41
#2008-05-13|1504.80
#2008-05-14|1526.00
#2008-05-15|1570.50
#2008-05-16|1598.10
#2008-05-19|1621.04
#2008-05-20|1653.86
#2008-05-21|1639.63
#2008-05-22|1632.13
#2008-05-23|1622.57
#2008-05-26| .
#2008-05-27|1595.81
#2008-05-28|1564.65
#2008-05-29|1580.86
#2008-05-30|1597.48
#2008-06-02|1621.12
#2008-06-03|1596.55
#2008-06-04|1607.72
#2008-06-05|1606.89
#2008-06-06|1632.53
#2008-06-09|1573.40
#2008-06-10|1526.79
#2008-06-11|1545.81
#2008-06-12|1476.54
#2008-06-13|1486.33
#2008-06-16|1518.85
#2008-06-17|1515.30
#2008-06-18|1520.33
#2008-06-19|1481.17
#2008-06-20|1474.37
#2008-06-23|1458.65
#2008-06-24|1444.65
#2008-06-25|1441.18
#2008-06-26|1439.11
#2008-06-27|1437.73
#2008-06-30|1457.53
#2008-07-01|1451.24
#2008-07-02|1437.03
#2008-07-03|1404.36
#2008-07-04| .
#2008-07-07|1412.33
#2008-07-08|1372.27
#2008-07-09|1375.17
#2008-07-10|1388.57
#2008-07-11|1397.94
#2008-07-14|1406.98
#2008-07-15|1413.05
#2008-07-16|1392.09
#2008-07-17|1403.20
#2008-07-18|1379.88
#2008-07-21|1378.33
#2008-07-22|1416.70
#2008-07-23|1432.44
#2008-07-24|1458.63
#2008-07-25|1412.29
#2008-07-28|1412.12
#2008-07-29|1381.58
#2008-07-30|1409.82
#2008-07-31|1424.19
#2008-08-01|1395.57
#2008-08-04|1322.69
#2008-08-05|1299.52
#2008-08-06|1336.60
#2008-08-07|1316.66
#2008-08-08|1303.81
#2008-08-11|1335.79
#2008-08-12|1299.19
#2008-08-13|1293.69
#2008-08-14|1290.89
#2008-08-15|1284.72
#2008-08-18|1315.91
#2008-08-19|1291.49
#2008-08-20|1291.89
#2008-08-21|1315.87
#2008-08-22|1271.59
#2008-08-25|1292.69
#2008-08-26|1282.43
#2008-08-27|1279.68
#2008-08-28|1275.39
#2008-08-29|1324.41
#2008-09-01| .
#2008-09-02|1278.82
#2008-09-03|1262.69
#2008-09-04|1240.41
#2008-09-05|1222.27
#2008-09-08|1252.34
#2008-09-09|1219.09
#2008-09-10|1189.83
#2008-09-11|1174.16
#2008-09-12|1184.71
#2008-09-15|1195.97
#2008-09-16|1153.06
#2008-09-17|1158.14
#2008-09-18|1136.70
#2008-09-19|1167.84
#2008-09-22|1184.29
#2008-09-23|1196.05
#2008-09-24|1188.21
#2008-09-25|1171.51
#2008-09-26|1142.18
#2008-09-29|1118.10
#2008-09-30|1065.11
#2008-10-01|1062.62
#2008-10-02|1006.98
#2008-10-03| 972.34
#2008-10-06| 952.13
#2008-10-07| 938.34
#2008-10-08| 854.88
#2008-10-09| 865.61
#2008-10-10| 824.61
#2008-10-13| 816.15
#2008-10-14| 938.53
#2008-10-15| 931.74
#2008-10-16| 837.16
#2008-10-17| 859.29
#2008-10-20| 899.86
#2008-10-21| 927.46
#2008-10-22| 869.23
#2008-10-23| 869.86
#2008-10-24| 830.60
#2008-10-27| 758.64
#2008-10-28| 831.82
#2008-10-29| 862.06
#2008-10-30| 948.79
#2008-10-31| 907.89
#2008-11-03| 902.43
#2008-11-04| 946.18
#2008-11-05| 996.77
#2008-11-06| 945.68
#2008-11-07| 898.30
#2008-11-10| 953.39
#2008-11-11| 930.63
#2008-11-12| 925.86
#2008-11-13| 873.45
#2008-11-14| 880.59
#2008-11-17| 883.40
#2008-11-18| 865.61
#2008-11-19| 854.87
#2008-11-20| 821.07
#2008-11-21| 849.51
#2008-11-24| 836.78
#2008-11-25| 884.04
#2008-11-26| 875.09
#2008-11-27| .
#2008-11-28| 914.10
#2008-12-01| 919.82
#2008-12-02| 861.30
#2008-12-03| 875.93
#2008-12-04| 873.35
#2008-12-05| 876.86
#2008-12-08| 916.50
#2008-12-09| 927.80
#2008-12-10| 956.03
#2008-12-11| 977.75
#2008-12-12| 938.21
#2008-12-15| 986.04
#2008-12-16| 964.25
#2008-12-17| 988.28
#2008-12-18| 974.93
#2008-12-19| 962.07
#2008-12-22| 964.78
#2008-12-23| 962.81
#2008-12-24| 937.40
#2008-12-25| .
#2008-12-26| 960.89
#2008-12-29| 980.40
#2008-12-30| 986.12
#2008-12-31| 981.00
#2009-01-01| .
#2009-01-02| 977.50
#2009-01-05| 989.60
#2009-01-06| 988.91
#2009-01-07|1037.13
#2009-01-08|1000.97
#2009-01-09| 998.94
#2009-01-12|1010.19
#2009-01-13| 953.05
#2009-01-14| 974.19
#2009-01-15| 932.58
#2009-01-16| 957.03
#2009-01-19| .
#2009-01-20| 946.49
#2009-01-21| 944.92
#2009-01-22| 935.73
#2009-01-23| 892.92
#2009-01-26| 889.60
#2009-01-27| 945.21
#2009-01-28| 940.68
#2009-01-29| 949.45
#2009-01-30| 919.24
#2009-02-02| 903.69
#2009-02-03| 912.39
#2009-02-04| 943.59
#2009-02-05| 938.25
#2009-02-06| 924.60
#2009-02-09| 908.03
#2009-02-10| 896.69
#2009-02-11| 905.53
#2009-02-12| 885.13
#2009-02-13| 875.05
#2009-02-16| .
#2009-02-17| 847.85
#2009-02-18| 836.10
#2009-02-19| 827.82
#2009-02-20| 815.13
#2009-02-23| 821.59
#2009-02-24| 789.58
#2009-02-25| 794.09
#2009-02-26| 786.85
#2009-02-27| 811.16
#2009-03-02| 785.62
#2009-03-03| 769.61
#2009-03-04| 777.93
#2009-03-05| 812.47
#2009-03-06| 791.94
#2009-03-09| 779.79
#2009-03-10| 768.63
#2009-03-11| 804.91
#2009-03-12| 780.52
#2009-03-13| 806.13
#2009-03-16| 833.14
#2009-03-17| 837.63
#2009-03-18| 846.16
#2009-03-19| 883.42
#2009-03-20| 861.98
#2009-03-23| 884.34
#2009-03-24| 902.58
#2009-03-25| 912.73
#2009-03-26| 916.66
#2009-03-27| 927.41
#2009-03-30| 882.11
#2009-03-31| 854.55
#2009-04-01| 874.66
#2009-04-02| 905.93
#2009-04-03| 924.66
#2009-04-06| 923.85
#2009-04-07| 912.63
#2009-04-08| 885.95
#2009-04-09| 920.82
#2009-04-10| .
#2009-04-13| 947.05
#2009-04-14| 954.86
#2009-04-15| 943.67
#2009-04-16| 948.44
#2009-04-17| 996.91
#2009-04-20|1037.52
#2009-04-21|1004.77
#2009-04-22|1007.09
#2009-04-23|1007.74
#2009-04-24| 997.35
#2009-04-27|1007.07
#2009-04-28| 960.35
#2009-04-29| 956.44
#2009-04-30| 960.40
#2009-05-01| 977.16
#2009-05-04| 976.57
#2009-05-05| 981.76
#2009-05-06| 983.25
#2009-05-07|1027.60
#2009-05-08|1033.39
#2009-05-11|1053.27
#2009-05-12|1051.43
#2009-05-13|1060.87
#2009-05-14|1034.46
#2009-05-15|1053.17
#2009-05-18|1028.71
#2009-05-19|1056.03
#2009-05-20|1083.15
#2009-05-21|1089.41
#2009-05-22|1071.62
#2009-05-25| .
#2009-05-26|1081.49
#2009-05-27|1087.31
#2009-05-28|1080.41
#2009-05-29|1111.69
#2009-06-01|1124.81
#2009-06-02|1132.29
#2009-06-03|1146.79
#2009-06-04|1133.59
#2009-06-05|1113.55
#2009-06-08|1105.62
#2009-06-09|1104.12
#2009-06-10|1124.34
#2009-06-11|1146.59
#2009-06-12|1147.67
#2009-06-15|1139.86
#2009-06-16|1108.42
#2009-06-17|1145.15
#2009-06-18|1112.33
#2009-06-19|1108.94
#2009-06-22|1120.86
#2009-06-23|1088.35
#2009-06-24|1091.64
#2009-06-25|1108.32
#2009-06-26|1130.93
#2009-06-29|1106.38
#2009-06-30|1129.34
#2009-07-01|1120.23
#2009-07-02|1137.74
#2009-07-03| .
#2009-07-06|1123.09
#2009-07-07|1105.38
#2009-07-08|1085.84
#2009-07-09|1085.37
#2009-07-10|1090.08
#2009-07-13|1052.48
#2009-07-14|1074.71
#2009-07-15|1076.63
#2009-07-16|1089.69
#2009-07-17|1083.47
#2009-07-20|1078.14
#2009-07-21|1132.71
#2009-07-22|1152.89
#2009-07-23|1144.58
#2009-07-24|1162.39
#2009-07-27|1159.55
#2009-07-28|1181.19
#2009-07-29|1177.67
#2009-07-30|1166.94
#2009-07-31|1189.68
#2009-08-03|1191.52
#2009-08-04|1187.38
#2009-08-05|1176.24
#2009-08-06|1186.29
#2009-08-07|1162.45
#2009-08-10|1184.76
#2009-08-11|1211.03
#2009-08-12|1193.48
#2009-08-13|1226.44
#2009-08-14|1242.85
#2009-08-17|1216.50
#2009-08-18|1203.11
#2009-08-19|1207.08
#2009-08-20|1217.84
#2009-08-21|1194.44
#2009-08-24|1225.69
#2009-08-25|1226.67
#2009-08-26|1241.47
#2009-08-27|1229.57
#2009-08-28|1233.26
#2009-08-31|1229.52
#2009-09-01|1227.30
#2009-09-02|1211.05
#2009-09-03|1215.09
#2009-09-04|1193.61
#2009-09-07| .
#2009-09-08|1230.73
#2009-09-09|1233.57
#2009-09-10|1251.78
#2009-09-11|1253.80
#2009-09-14|1226.64
#2009-09-15|1209.80
#2009-09-16|1224.31
#2009-09-17|1252.81
#2009-09-18|1241.83
#2009-09-21|1229.51
#2009-09-22|1244.21
#2009-09-23|1240.94
#2009-09-24|1265.72
#2009-09-25|1243.35
#2009-09-28|1199.43
#2009-09-29|1191.69
#2009-09-30|1204.15
#2009-10-01|1181.70
#2009-10-02|1152.31
#2009-10-05|1122.43
#2009-10-06|1153.68
#2009-10-07|1188.96
#2009-10-08|1202.62
#2009-10-09|1211.36
#2009-10-12|1207.38
#2009-10-13|1226.94
#2009-10-14|1216.49
#2009-10-15|1220.02
#2009-10-16|1208.08
#2009-10-19|1221.29
#2009-10-20|1220.29
#2009-10-21|1211.91
#2009-10-22|1200.90
#2009-10-23|1194.30
#2009-10-26|1190.60
#2009-10-27|1162.26
#2009-10-28|1153.29
#2009-10-29|1133.76
#2009-10-30|1172.37
#2009-11-02|1146.36
#2009-11-03|1148.45
#2009-11-04|1146.62
#2009-11-05|1139.69
#2009-11-06|1158.27
#2009-11-09|1155.71
#2009-11-10|1164.91
#2009-11-11|1156.75
#2009-11-12|1134.45
#2009-11-13|1135.95
#2009-11-16|1128.97
#2009-11-17|1113.85
#2009-11-18|1105.49
#2009-11-19|1097.21
#2009-11-20|1099.92
#2009-11-23|1099.86
#2009-11-24|1094.38
#2009-11-25|1110.95
#2009-11-26| .
#2009-11-27|1089.48
#2009-11-30|1134.35
#2009-12-01|1160.92
#2009-12-02|1155.56
#2009-12-03|1194.81
#2009-12-04|1172.40
#2009-12-07|1192.28
#2009-12-08|1208.62
#2009-12-09|1202.58
#2009-12-10|1181.21
#2009-12-11|1195.20
#2009-12-14|1208.65
#2009-12-15|1189.16
#2009-12-16|1196.79
#2009-12-17|1193.79
#2009-12-18|1183.91
#2009-12-21|1177.67
#2009-12-22|1182.85
#2009-12-23|1187.51
#2009-12-24|1211.01
#2009-12-25| .
#2009-12-28|1218.19
#2009-12-29|1214.01
#2009-12-30|1190.70
#2009-12-31|1185.39
#2010-01-01| .
#2010-01-04|1204.59
#2010-01-05|1224.10
#2010-01-06|1219.58
#2010-01-07|1213.92
#2010-01-08|1219.26
#2010-01-11|1232.79
#2010-01-12|1270.01
#2010-01-13|1240.87
#2010-01-14|1260.73
#2010-01-15|1262.02
#2010-01-18| .
#2010-01-19|1233.16
#2010-01-20|1228.55
#2010-01-21|1242.42
#2010-01-22|1227.87
#2010-01-25|1212.76
#2010-01-26|1200.24
#2010-01-27|1183.40
#2010-01-28|1175.99
#2010-01-29|1154.09
#2010-02-01|1140.62
#2010-02-02|1171.54
#2010-02-03|1176.00
#2010-02-04|1177.70
#2010-02-05|1161.73
#2010-02-08|1158.40
#2010-02-09|1146.65
#2010-02-10|1150.11
#2010-02-11|1150.88
#2010-02-12|1158.58
#2010-02-15| .
#2010-02-16|1140.10
#2010-02-17|1166.68
#2010-02-18|1165.10
#2010-02-19|1131.50
#2010-02-22|1168.13
#2010-02-23|1180.17
#2010-02-24|1165.70
#2010-02-25|1172.96
#2010-02-26|1176.96
#2010-03-01|1176.80
#2010-03-02|1189.07
#2010-03-03|1209.35
#2010-03-04|1193.82
#2010-03-05|1196.17
#2010-03-08|1225.77
#2010-03-09|1229.67
#2010-03-10|1214.02
#2010-03-11|1220.50
#2010-03-12|1230.66
#2010-03-15|1231.66
#2010-03-16|1229.30
#2010-03-17|1251.03
#2010-03-18|1243.13
#2010-03-19|1257.82
#2010-03-22|1264.46
#2010-03-23|1254.95
#2010-03-24|1232.82
#2010-03-25|1225.47
#2010-03-26|1251.26
#2010-03-29|1253.93
#2010-03-30|1277.89
#2010-03-31|1265.05
#2010-04-01|1270.87
#2010-04-02| .
#2010-04-05|1281.82
#2010-04-06|1270.89
#2010-04-07|1283.40
#2010-04-08|1280.10
#2010-04-09|1288.48
#2010-04-12|1289.80
#2010-04-13|1273.33
#2010-04-14|1267.04
#2010-04-15|1281.90
#2010-04-16|1270.12
#2010-04-19|1246.79
#2010-04-20|1235.33
#2010-04-21|1257.38
#2010-04-22|1243.13
#2010-04-23|1227.71
#2010-04-26|1255.02
#2010-04-27|1267.84
#2010-04-28|1230.37
#2010-04-29|1228.34
#2010-04-30|1241.64
#2010-05-03|1235.07
#2010-05-04|1235.01
#2010-05-05|1236.84
#2010-05-06|1204.59
#2010-05-07|1211.94
#2010-05-10|1212.00
#2010-05-11|1199.58
#2010-05-12|1191.75
#2010-05-13|1225.47
#2010-05-14|1220.69
#2010-05-17|1188.43
#2010-05-18|1170.45
#2010-05-19|1181.15
#2010-05-20|1186.79
#2010-05-21|1157.55
#2010-05-24|1157.64
#2010-05-25|1124.07
#2010-05-26|1115.95
#2010-05-27|1133.46
#2010-05-28|1141.78
#2010-05-31| .
#2010-06-01|1144.56
#2010-06-02|1113.62
#2010-06-03|1143.43
#2010-06-04|1141.96
#2010-06-07|1104.92
#2010-06-08|1110.31
#2010-06-09|1090.97
#2010-06-10|1103.81
#2010-06-11|1117.32
#2010-06-14|1135.62
#2010-06-15|1139.74
#2010-06-16|1161.22
#2010-06-17|1160.78
#2010-06-18|1155.37
#2010-06-21|1180.45
#2010-06-22|1172.59
#2010-06-23|1156.58
#2010-06-24|1163.33
#2010-06-25|1142.48
#2010-06-28|1132.03
#2010-06-29|1125.99
#2010-06-30|1102.84
#2010-07-01|1099.78
#2010-07-02|1097.67
#2010-07-05| .
#2010-07-06|1126.34
#2010-07-07|1121.96
#2010-07-08|1132.21
#2010-07-09|1130.21
#2010-07-12|1133.00
#2010-07-13|1128.13
#2010-07-14|1149.27
#2010-07-15|1144.16
#2010-07-16|1130.33
#2010-07-19|1126.93
#2010-07-20|1110.43
#2010-07-21|1107.66
#2010-07-22|1099.07
#2010-07-23|1124.49
#2010-07-26|1139.81
#2010-07-27|1124.61
#2010-07-28|1161.16
#2010-07-29|1165.93
#2010-07-30|1148.59
#2010-08-02|1148.58
#2010-08-03|1178.05
#2010-08-04|1150.17
#2010-08-05|1172.75
#2010-08-06|1183.70
#2010-08-09|1170.76
#2010-08-10|1162.79
#2010-08-11|1135.48
#2010-08-12|1112.19
#2010-08-13|1111.35
#2010-08-16|1119.24
#2010-08-17|1110.80
#2010-08-18|1126.75
#2010-08-19|1148.03
#2010-08-20|1114.20
#2010-08-23|1109.32
#2010-08-24|1110.67
#2010-08-25|1086.14
#2010-08-26|1094.56
#2010-08-27|1103.59
#2010-08-30|1122.53
#2010-08-31|1090.90
#2010-09-01|1094.91
#2010-09-02|1111.55
#2010-09-03|1125.87
#2010-09-06| .
#2010-09-07|1159.48
#2010-09-08|1135.17
#2010-09-09|1153.39
#2010-09-10|1161.52
#2010-09-13|1173.43
#2010-09-14|1177.63
#2010-09-15|1164.10
#2010-09-16|1156.96
#2010-09-17|1170.64
#2010-09-20|1172.08
#2010-09-21|1170.70
#2010-09-22|1177.51
#2010-09-23|1180.09
#2010-09-24|1158.52
#2010-09-27|1176.12
#2010-09-28|1176.02
#2010-09-29|1192.00
#2010-09-30|1167.88
#2010-10-01|1163.05
#2010-10-04|1157.04
#2010-10-05|1177.38
#2010-10-06|1208.89
#2010-10-07|1216.83
#2010-10-08|1213.91
#2010-10-11|1210.58
#2010-10-12|1186.45
#2010-10-13|1189.76
#2010-10-14|1220.52
#2010-10-15|1211.32
#2010-10-18|1214.41
#2010-10-19|1214.18
#2010-10-20|1208.63
#2010-10-21|1196.50
#2010-10-22|1199.98
#2010-10-25|1208.53
#2010-10-26|1192.11
#2010-10-27|1177.76
#2010-10-28|1180.27
#2010-10-29|1179.15
#2010-11-01|1167.36
#2010-11-02|1165.13
#2010-11-03|1156.47
#2010-11-04|1190.75
#2010-11-05|1212.05
#2010-11-08|1225.08
#2010-11-09|1227.05
#2010-11-10|1205.56
#2010-11-11|1210.24
#2010-11-12|1200.21
#2010-11-15|1192.40
#2010-11-16|1179.39
#2010-11-17|1181.82
#2010-11-18|1200.04
#2010-11-19|1201.99
#2010-11-22|1217.68
#2010-11-23|1225.24
#2010-11-24|1206.45
#2010-11-25| .
#2010-11-26|1205.23
#2010-11-29|1211.87
#2010-11-30|1193.04
#2010-12-01|1191.73
#2010-12-02|1215.71
#2010-12-03|1235.62
#2010-12-06|1250.81
#2010-12-07|1243.92
#2010-12-08|1241.48
#2010-12-09|1246.70
#2010-12-10|1246.71
#2010-12-13|1269.92
#2010-12-14|1280.87
#2010-12-15|1268.86
#2010-12-16|1266.10
#2010-12-17|1266.11
#2010-12-20|1266.95
#2010-12-21|1277.29
#2010-12-22|1284.89
#2010-12-23|1291.23
#2010-12-24| .
#2010-12-27|1292.71
#2010-12-28|1303.94
#2010-12-29|1316.05
#2010-12-30|1307.13
#2010-12-31|1317.45
#2011-01-03|1307.93
#2011-01-04|1325.55
#2011-01-05|1304.13
#2011-01-06|1326.45
#2011-01-07|1330.93
#2011-01-10|1335.03
#2011-01-11|1335.99
#2011-01-12|1334.47
#2011-01-13|1353.49
#2011-01-14|1340.02
#2011-01-17| .
#2011-01-18|1350.48
#2011-01-19|1376.21
#2011-01-20|1343.43
#2011-01-21|1315.23
#2011-01-24|1333.15
#2011-01-25|1350.33
#2011-01-26|1344.08
#2011-01-27|1347.46
#2011-01-28|1336.96
#2011-01-31|1330.24
#2011-02-01|1349.57
#2011-02-02|1368.37
#2011-02-03|1377.40
#2011-02-04|1409.73
#2011-02-07|1411.62
#2011-02-08|1422.29
#2011-02-09|1400.55
#2011-02-10|1390.44
#2011-02-11|1387.11
#2011-02-14|1395.59
#2011-02-15|1400.56
#2011-02-16|1405.40
#2011-02-17|1418.29
#2011-02-18|1416.87
#2011-02-21| .
#2011-02-22|1387.21
#2011-02-23|1381.28
#2011-02-24|1366.18
#2011-02-25|1380.38
#2011-02-28|1396.85
#2011-03-01|1414.90
#2011-03-02|1384.26
#2011-03-03|1383.32
#2011-03-04|1385.68
#2011-03-07|1363.22
#2011-03-08|1348.77
#2011-03-09|1354.79
#2011-03-10|1324.70
#2011-03-11|1318.12
#2011-03-14|1205.78
#2011-03-15|1070.55
#2011-03-16|1176.93
#2011-03-17|1192.48
#2011-03-18|1201.59
#2011-03-21|1201.74
#2011-03-22|1278.19
#2011-03-23|1269.00
#2011-03-24|1262.00
#2011-03-25|1260.28
#2011-03-28|1258.44
#2011-03-29|1243.51
#2011-03-30|1276.36
#2011-03-31|1282.73
#2011-04-01|1251.99
#2011-04-04|1254.28
#2011-04-05|1222.93
#2011-04-06|1195.29
#2011-04-07|1190.31
#2011-04-08|1206.44
#2011-04-11|1209.15
#2011-04-12|1200.52
#2011-04-13|1204.63
#2011-04-14|1225.48
#2011-04-15|1217.54
#2011-04-18|1228.02
#2011-04-19|1210.02
#2011-04-20|1229.97
#2011-04-21|1251.75
#2011-04-22| .
#2011-04-25|1249.39
#2011-04-26|1243.13
#2011-04-27|1248.13
#2011-04-28|1282.83
#2011-04-29|1287.89
#2011-05-02|1322.67
#2011-05-03|1326.43
#2011-05-04|1329.47
#2011-05-05|1340.69
#2011-05-06|1307.33
#2011-05-09|1301.58
#2011-05-10|1314.15
#2011-05-11|1301.28
#2011-05-12|1288.10
#2011-05-13|1266.43
#2011-05-16|1242.19
#2011-05-17|1235.75
#2011-05-18|1253.56
#2011-05-19|1239.48
#2011-05-20|1235.54
#2011-05-23|1215.78
#2011-05-24|1206.11
#2011-05-25|1202.09
#2011-05-26|1230.65
#2011-05-27|1232.45
#2011-05-30| .
#2011-05-31|1254.88
#2011-06-01|1262.85
#2011-06-02|1239.20
#2011-06-03|1226.03
#2011-06-06|1223.60
#2011-06-07|1230.06
#2011-06-08|1242.00
#2011-06-09|1237.66
#2011-06-10|1240.86
#2011-06-13|1234.97
#2011-06-14|1246.57
#2011-06-15|1246.85
#2011-06-16|1232.61
#2011-06-17|1227.00
#2011-06-20|1222.88
#2011-06-21|1236.30
#2011-06-22|1259.21
#2011-06-23|1240.95
#2011-06-24|1256.15
#2011-06-27|1238.66
#2011-06-28|1247.86
#2011-06-29|1267.50
#2011-06-30|1283.41
#2011-07-01|1280.74
#2011-07-04| .
#2011-07-05|1290.46
#2011-07-06|1311.52
#2011-07-07|1303.83
#2011-07-08|1316.71
#2011-07-11|1312.83
#2011-07-12|1306.94
#2011-07-13|1319.04
#2011-07-14|1309.82
#2011-07-15|1316.80
#2011-07-18|1315.89
#2011-07-19|1317.57
#2011-07-20|1321.18
#2011-07-21|1322.04
#2011-07-22|1333.30
#2011-07-25|1329.23
#2011-07-26|1344.28
#2011-07-27|1338.86
#2011-07-28|1320.67
#2011-07-29|1329.02
#2011-08-01|1352.94
#2011-08-02|1327.37
#2011-08-03|1305.24
#2011-08-04|1269.80
#2011-08-05|1236.32
#2011-08-08|1219.72
#2011-08-09|1202.66
#2011-08-10|1234.85
#2011-08-11|1215.39
#2011-08-12|1206.23
#2011-08-15|1218.18
#2011-08-16|1229.69
#2011-08-17|1225.50
#2011-08-18|1202.21
#2011-08-19|1173.17
#2011-08-22|1146.39
#2011-08-23|1154.46
#2011-08-24|1140.49
#2011-08-25|1156.28
#2011-08-26|1174.19
#2011-08-29|1185.14
#2011-08-30|1203.86
#2011-08-31|1209.62
#2011-09-01|1220.81
#2011-09-02|1207.26
#2011-09-05| .
#2011-09-06|1143.09
#2011-09-07|1167.09
#2011-09-08|1175.03
#2011-09-09|1157.64
#2011-09-12|1143.65
#2011-09-13|1167.29
#2011-09-14|1149.09
#2011-09-15|1176.42
#2011-09-16|1214.30
#2011-09-19|1221.77
#2011-09-20|1195.88
#2011-09-21|1199.78
#2011-09-22|1170.01
#2011-09-23|1170.78
#2011-09-26|1129.93
#2011-09-27|1159.66
#2011-09-28|1172.36
#2011-09-29|1171.29
#2011-09-30|1163.68
#2011-10-03|1131.59
#2011-10-04|1108.85
#2011-10-05|1090.83
#2011-10-06|1119.80
#2011-10-07|1140.55
#2011-10-10|1141.00
#2011-10-11|1168.24
#2011-10-12|1158.76
#2011-10-13|1181.27
#2011-10-14|1152.96
#2011-10-17|1184.57
#2011-10-18|1163.96
#2011-10-19|1157.13
#2011-10-20|1135.97
#2011-10-21|1144.80
#2011-10-24|1171.45
#2011-10-25|1163.02
#2011-10-26|1156.11
#2011-10-27|1180.59
#2011-10-28|1199.30
#2011-10-31|1146.73
#2011-11-01|1114.15
#2011-11-02|1092.82
#2011-11-03|1093.73
#2011-11-04|1107.73
#2011-11-07|1104.65
#2011-11-08|1089.77
#2011-11-09|1097.69
#2011-11-10|1070.55
#2011-11-11|1073.25
#2011-11-14|1088.40
#2011-11-15|1073.76
#2011-11-16|1057.69
#2011-11-17|1061.97
#2011-11-18|1054.38
#2011-11-21|1049.55
#2011-11-22|1055.22
#2011-11-23|1049.57
#2011-11-24| .
#2011-11-25|1028.78
#2011-11-28|1044.42
#2011-11-29|1081.10
#2011-11-30|1082.08
#2011-12-01|1115.99
#2011-12-02|1117.66
#2011-12-05|1124.32
#2011-12-06|1098.70
#2011-12-07|1120.60
#2011-12-08|1110.69
#2011-12-09|1098.60
#2011-12-12|1115.73
#2011-12-13|1099.40
#2011-12-14|1091.96
#2011-12-15|1070.11
#2011-12-16|1070.76
#2011-12-19|1048.94
#2011-12-20|1056.02
#2011-12-21|1068.44
#2011-12-22|1058.34
#2011-12-23|1058.21
#2011-12-26| .
#2011-12-27|1067.55
#2011-12-28|1063.12
#2011-12-29|1064.46
#2011-12-30|1087.03
#2012-01-02| .
#2012-01-03|1089.72
#2012-01-04|1110.67
#2012-01-05|1093.10
#2012-01-06|1073.37
#2012-01-09|1077.07
#2012-01-10|1072.68
#2012-01-11|1078.98
#2012-01-12|1070.75
#2012-01-13|1084.39
#2012-01-16| .
#2012-01-17|1081.73
#2012-01-18|1099.26
#2012-01-19|1114.92
#2012-01-20|1141.62
#2012-01-23|1142.40
#2012-01-24|1119.30
#2012-01-25|1130.08
#2012-01-26|1140.90
#2012-01-27|1141.15
#2012-01-30|1136.88
#2012-01-31|1128.82
#2012-02-01|1136.88
#2012-02-02|1144.52
#2012-02-03|1129.33
#2012-02-06|1141.71
#2012-02-07|1149.56
#2012-02-08|1170.62
#2012-02-09|1166.72
#2012-02-10|1149.95
#2012-02-13|1156.63
#2012-02-14|1143.23
#2012-02-15|1162.19
#2012-02-16|1150.66
#2012-02-17|1164.64
#2012-02-20| .
#2012-02-21|1175.91
#2012-02-22|1182.07
#2012-02-23|1190.73
#2012-02-24|1192.71
#2012-02-27|1200.81
#2012-02-28|1195.64
#2012-02-29|1183.05
#2012-03-01|1165.68
#2012-03-02|1169.35
#2012-03-05|1158.14
#2012-03-06|1154.19
#2012-03-07|1153.67
#2012-03-08|1162.08
#2012-03-09|1174.09
#2012-03-12|1175.72
#2012-03-13|1166.11
#2012-03-14|1167.36
#2012-03-15|1180.19
#2012-03-16|1187.86
#2012-03-19|1188.25
#2012-03-20|1183.63
#2012-03-21|1170.04
#2012-03-22|1180.22
#2012-03-23|1169.25
#2012-03-26|1165.39
#2012-03-27|1191.12
#2012-03-28|1185.35
#2012-03-29|1177.70
#2012-03-30|1175.17
#2012-04-02|1173.44
#2012-04-03|1167.71
#2012-04-04|1142.85
#2012-04-05|1141.08
#2012-04-06| .
#2012-04-09|1122.08
#2012-04-10|1121.97
#2012-04-11|1110.07
#2012-04-12|1129.30
#2012-04-13|1126.71
#2012-04-16|1122.54
#2012-04-17|1116.71
#2012-04-18|1141.15
#2012-04-19|1127.01
#2012-04-20|1118.47
#2012-04-23|1124.56
#2012-04-24|1115.57
#2012-04-25|1112.15
#2012-04-26|1120.98
#2012-04-27|1126.25
#2012-04-30|1134.78
#2012-05-01|1108.87
#2012-05-02|1111.95
#2012-05-03|1109.18
#2012-05-04|1116.13
#2012-05-07|1083.92
#2012-05-08|1091.51
#2012-05-09|1077.33
#2012-05-10|1076.36
#2012-05-11|1062.18
#2012-05-14|1048.45
#2012-05-15|1029.76
#2012-05-16|1014.12
#2012-05-17|1047.91
#2012-05-18|1013.96
#2012-05-21|1011.45
#2012-05-22|1021.49
#2012-05-23|1007.42
#2012-05-24|1004.31
#2012-05-25| 987.80
#2012-05-28| .
#2012-05-29|1000.77
#2012-05-30|1001.23
#2012-05-31|1001.03
#2012-06-01| 977.83
#2012-06-04| 949.34
#2012-06-05| 967.26
#2012-06-06| 983.06
#2012-06-07| 990.60
#2012-06-08| 964.53
#2012-06-11| 992.88
#2012-06-12| 978.40
#2012-06-13| 986.86
#2012-06-14| 989.27
#2012-06-15| 996.92
#2012-06-18|1021.09
#2012-06-19|1007.51
#2012-06-20|1023.45
#2012-06-21|1019.45
#2012-06-22|1009.96
#2012-06-25|1013.04
#2012-06-26| 996.92
#2012-06-27|1000.25
#2012-06-28|1014.36
#2012-06-29|1024.09
#2012-07-02|1034.30
#2012-07-03|1031.24
#2012-07-04| .
#2012-07-05|1029.49
#2012-07-06|1029.97
#2012-07-09|1013.83
#2012-07-10|1009.04
#2012-07-11| 997.60
#2012-07-12| 983.67
#2012-07-13| 989.39
#2012-07-16| 995.29
#2012-07-17| 974.55
#2012-07-18| 969.85
#2012-07-19| 986.46
#2012-07-20| 969.63
#2012-07-23| 947.59
#2012-07-24| 944.97
#2012-07-25| 922.77
#2012-07-26| 932.58
#2012-07-27| 951.39
#2012-07-30| 957.88
#2012-07-31| 966.26
#2012-08-01| 945.24
#2012-08-02| 944.19
#2012-08-03| 925.05
#2012-08-06| 942.23
#2012-08-07| 957.98
#2012-08-08| 973.14
#2012-08-09| 982.90
#2012-08-10| 980.68
#2012-08-13| 979.04
#2012-08-14| 975.58
#2012-08-15| 967.99
#2012-08-16| 983.07
#2012-08-17| 999.09
#2012-08-20|1000.07
#2012-08-21| 993.07
#2012-08-22| 986.67
#2012-08-23|1002.19
#2012-08-24| 984.29
#2012-08-27| 980.58
#2012-08-28| 963.11
#2012-08-29| 967.80
#2012-08-30| 956.81
#2012-08-31| 937.11
#2012-09-03| .
#2012-09-04| 934.68
#2012-09-05| 918.53
#2012-09-06| 905.90
#2012-09-07| 954.46
#2012-09-10| 957.49
#2012-09-11| 951.46
#2012-09-12| 968.14
#2012-09-13| 984.84
#2012-09-14|1001.42
#2012-09-17| 995.19
#2012-09-18|1007.23
#2012-09-19|1017.22
#2012-09-20| 996.40
#2012-09-21| 997.71
#2012-09-24| 985.41
#2012-09-25| 993.09
#2012-09-26| 966.46
#2012-09-27| 964.59
#2012-09-28| 955.80
#2012-10-01| 936.68
#2012-10-02| 939.74
#2012-10-03| 923.20
#2012-10-04| 931.07
#2012-10-05| 941.24
#2012-10-08| 947.68
#2012-10-09| 934.26
#2012-10-10| 915.19
#2012-10-11| 911.10
#2012-10-12| 925.56
#2012-10-15| 932.57
#2012-10-16| 950.80
#2012-10-17| 964.38
#2012-10-18| 973.09
#2012-10-19| 972.84
#2012-10-22| 964.52
#2012-10-23| 961.15
#2012-10-24| 945.91
#2012-10-25| 960.04
#2012-10-26| 949.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.40
#2012-11-01| 964.16
#2012-11-02| 973.24
#2012-11-05| 971.81
#2012-11-06| 964.84
#2012-11-07| 975.79
#2012-11-08| 960.29
#2012-11-09| 951.66
#2012-11-12| 943.65
#2012-11-13| 944.17
#2012-11-14| 927.52
#2012-11-15| 946.38
#2012-11-16| 964.50
#2012-11-19| 976.64
#2012-11-20| 971.07
#2012-11-21| 976.53
#2012-11-22| .
#2012-11-23| 998.01
#2012-11-26|1007.62
#2012-11-27|1001.90
#2012-11-28| 986.25
#2012-11-29|1002.22
#2012-11-30|1000.00
#2012-12-03|1003.97
#2012-12-04|1005.83
#2012-12-05|1000.85
#2012-12-06|1012.14
#2012-12-07|1012.04
#2012-12-10|1013.60
#2012-12-11|1009.86
#2012-12-12|1009.77
#2012-12-13|1014.65
#2012-12-14|1016.99
#2012-12-17|1018.34
#2012-12-18|1021.28
#2012-12-19|1056.50
#2012-12-20|1059.44
#2012-12-21|1045.01
#2012-12-24|1036.70
#2012-12-25|1044.16
#2012-12-26|1054.53
#2012-12-27|1057.62
#2012-12-28|1066.00
#2012-12-31|1061.44
#2013-01-01|1061.44
#2013-01-02|1052.85
#2013-01-03|1056.86
#2013-01-04|1080.11
#2013-01-07|1069.08
#2013-01-08|1057.65
#2013-01-09|1053.63
#2013-01-10|1073.54
#2013-01-11|1070.02
#2013-01-14|1067.98
#2013-01-15|1082.57
#2013-01-16|1058.53
#2013-01-17|1046.78
#2013-01-18|1076.17
#2013-01-21|1070.28
#2013-01-22|1078.66
#2013-01-23|1050.80
#2013-01-24|1048.65
#2013-01-25|1069.27
#2013-01-28|1061.48
#2013-01-29|1071.53
#2013-01-30|1085.97
#2013-01-31|1098.07
#2013-02-01|1088.87
#2013-02-04|1115.25
#2013-02-05|1085.75
#2013-02-06|1119.74
#2013-02-07|1125.40
#2013-02-08|1124.01
#2013-02-11|1115.65
#2013-02-12|1129.89
#2013-02-13|1102.37
#2013-02-14|1100.84
#2013-02-15|1077.68
#2013-02-18|1097.69
#2013-02-19|1103.55
#2013-02-20|1111.64
#2013-02-21|1101.28
#2013-02-22|1100.91
#2013-02-25|1125.82
#2013-02-26|1127.21
#2013-02-27|1119.08
#2013-02-28|1129.70
#2013-03-01|1117.51
#2013-03-04|1111.65
#2013-03-05|1099.77
#2013-03-06|1107.17
#2013-03-07|1098.15
#2013-03-08|1095.41
#2013-03-11|1107.80
#2013-03-12|1113.57
#2013-03-13|1112.86
#2013-03-14|1114.80
#2013-03-15|1144.48
#2013-03-18|1122.03
#2013-03-19|1144.97
#2013-03-20|1137.12
#2013-03-21|1157.41
#2013-03-22|1135.30
#2013-03-25|1138.88
#2013-03-26|1135.46
#2013-03-27|1135.25
#2013-03-28|1124.01
#2013-03-29|1123.32
#2013-04-01|1095.81
#2013-04-02|1068.94
#2013-04-03|1077.13
#2013-04-04|1064.09
#2013-04-05|1065.30
#2013-04-08|1082.27
#2013-04-09|1086.39
#2013-04-10|1104.44
#2013-04-11|1126.83
#2013-04-12|1132.89
#2013-04-15|1119.51
#2013-04-16|1105.44
#2013-04-17|1124.84
#2013-04-18|1102.89
#2013-04-19|1093.40
#2013-04-22|1112.80
#2013-04-23|1118.27
#2013-04-24|1162.52
#2013-04-25|1165.44
#2013-04-26|1175.64
#2013-04-29|1170.01
#2013-04-30|1179.42
#2013-05-01|1173.93
#2013-05-02|1149.08
#2013-05-03|1138.40
#2013-05-06|1134.16
#2013-05-07|1179.96
#2013-05-08|1182.38
#2013-05-09|1165.17
#2013-05-10|1169.16
#2013-05-13|1182.26
#2013-05-14|1181.90
#2013-05-15|1201.41
#2013-05-16|1205.48
#2013-05-17|1204.19
#2013-05-20|1241.40
#2013-05-21|1273.89
#2013-05-22|1264.00
#2013-05-23|1202.45
#2013-05-24|1216.20
#2013-05-27|1165.22
#2013-05-28|1168.11
#2013-05-29|1188.07
#2013-05-30|1136.52
#2013-05-31|1142.88
#2013-06-03|1126.15
#2013-06-04|1136.68
#2013-06-05|1138.26
#2013-06-06|1102.21
#2013-06-07|1088.45
#2013-06-10|1129.79
#2013-06-11|1143.21
#2013-06-12|1151.75
#2013-06-13|1109.39
#2013-06-14|1120.69
#2013-06-17|1158.92
#2013-06-18|1146.27
#2013-06-19|1180.65
#2013-06-20|1129.65
#2013-06-21|1135.08
#2013-06-24|1126.65
#2013-06-25|1107.80
#2013-06-26|1104.40
#2013-06-27|1122.88
#2013-06-28|1146.61
#2013-07-01|1150.67
#2013-07-02|1166.72
#2013-07-03|1178.97
#2013-07-04|1168.81
#2013-07-05|1185.62
#2013-07-08|1162.92
#2013-07-09|1183.87
#2013-07-10|1195.59
#2013-07-11|1206.83
#2013-07-12|1215.85
#2013-07-15|1210.38
#2013-07-16|1224.71
#2013-07-17|1226.21
#2013-07-18|1224.53
#2013-07-19|1206.75
#2013-07-22|1221.72
#2013-07-23|1236.04
#2013-07-24|1226.50
#2013-07-25|1218.99
#2013-07-26|1199.65
#2013-07-29|1155.70
#2013-07-30|1179.82
#2013-07-31|1162.27
#2013-08-01|1185.72
#2013-08-02|1229.18
#2013-08-05|1223.93
#2013-08-06|1250.77
#2013-08-07|1223.67
#2013-08-08|1216.59
#2013-08-09|1218.79
#2013-08-12|1216.54
#2013-08-13|1225.14
#2013-08-14|1239.65
#2013-08-15|1218.10
#2013-08-16|1206.34
#2013-08-19|1201.12
#2013-08-20|1184.31
#2013-08-21|1171.91
#2013-08-22|1159.14
#2013-08-23|1185.90
#2013-08-26|1182.63
#2013-08-27|1199.74
#2013-08-28|1171.48
#2013-08-29|1169.99
#2013-08-30|1156.97
#2013-09-02|1154.50
#2013-09-03|1182.01
#2013-09-04|1199.68
#2013-09-05|1203.22
#2013-09-06|1208.55
#2013-09-09|1226.28
#2013-09-10|1230.29
#2013-09-11|1228.75
#2013-09-12|1238.94
#2013-09-13|1229.27
#2013-09-16|1236.05
#2013-09-17|1232.48
#2013-09-18|1246.55
#2013-09-19|1278.22
#2013-09-20|1273.05
#2013-09-23|1285.05
#2013-09-24|1291.20
#2013-09-25|1292.16
#2013-09-26|1286.71
#2013-09-27|1294.31
#2013-09-30|1265.66
#2013-10-01|1264.89
#2013-10-02|1245.94
#2013-10-03|1242.50
#2013-10-04|1229.62
#2013-10-07|1209.96
#2013-10-08|1214.40
#2013-10-09|1234.22
#2013-10-10|1225.22
#2013-10-11|1246.30
#2013-10-14|1248.71
#2013-10-15|1246.97
#2013-10-16|1241.76
#2013-10-17|1266.84
#2013-10-18|1256.61
#2013-10-21|1258.43
#2013-10-22|1260.56
#2013-10-23|1248.08
#2013-10-24|1252.10
#2013-10-25|1222.82
#2013-10-28|1235.87
#2013-10-29|1225.58
#2013-10-30|1234.69
#2013-10-31|1217.99
#2013-11-01|1197.51
#2013-11-04|1199.63
#2013-11-05|1192.36
#2013-11-06|1211.34
#2013-11-07|1200.88
#2013-11-08|1196.94
#2013-11-11|1212.81
#2013-11-12|1224.36
#2013-11-13|1222.69
#2013-11-14|1231.96
#2013-11-15|1245.79
#2013-11-18|1251.07
#2013-11-19|1247.53
#2013-11-20|1252.41
#2013-11-21|1248.09
#2013-11-22|1243.85
#2013-11-25|1243.58
#2013-11-26|1239.79
#2013-11-27|1222.96
#2013-11-28|1236.06
#2013-11-29|1231.58
#2013-12-02|1223.11
#2013-12-03|1235.31
#2013-12-04|1213.49
#2013-12-05|1205.65
#2013-12-06|1206.22
#2013-12-09|1222.42
#2013-12-10|1228.72
#2013-12-11|1225.18
#2013-12-12|1198.85
#2013-12-13|1196.53
#2013-12-16|1182.67
#2013-12-17|1201.14
#2013-12-18|1210.96
#2013-12-19|1208.17
#2013-12-20|1210.12
#2013-12-23|1211.28
#2013-12-24|1203.36
#2013-12-25|1199.58
#2013-12-26|1216.04
#2013-12-27|1223.72
#2013-12-30|1231.88
#2013-12-31|1231.06
#2014-01-01|1231.06
#2014-01-02|1232.00
#2014-01-03|1238.49
#2014-01-06|1231.73
#2014-01-07|1219.71
#2014-01-08|1230.02
#2014-01-09|1218.24
#2014-01-10|1224.49
#2014-01-13|1233.73
#2014-01-14|1208.16
#2014-01-15|1218.68
#2014-01-16|1226.15
#2014-01-17|1230.92
#2014-01-20|1231.92
#2014-01-21|1229.22
#2014-01-22|1234.64
#2014-01-23|1226.07
#2014-01-24|1224.35
#2014-01-27|1183.05
#2014-01-28|1174.39
#2014-01-29|1216.31
#2014-01-30|1190.39
#2014-01-31|1193.59
#2014-02-03|1182.55
#2014-02-04|1112.69
#2014-02-05|1123.22
#2014-02-06|1122.17
#2014-02-07|1158.05
#2014-02-10|1170.87
#2014-02-11|1166.81
#2014-02-12|1180.43
#2014-02-13|1164.41
#2014-02-14|1148.05
#2014-02-17|1155.32
#2014-02-18|1177.98
#2014-02-19|1173.68
#2014-02-20|1148.72
#2014-02-21|1175.39
#2014-02-24|1172.18
#2014-02-25|1184.41
#2014-02-26|1177.18
#2014-02-27|1170.02
#2014-02-28|1163.50
#2014-03-03|1158.12
#2014-03-04|1157.06
#2014-03-05|1160.88
#2014-03-06|1166.01
#2014-03-07|1170.84
#2014-03-10|1161.86
#2014-03-11|1165.99
#2014-03-12|1139.04
#2014-03-13|1144.60
#2014-03-14|1116.94
#2014-03-17|1107.25
#2014-03-18|1123.22
#2014-03-19|1120.20
#2014-03-20|1087.18
#2014-03-21|1087.34
#2014-03-24|1103.20
#2014-03-25|1109.32
#2014-03-26|1113.49
#2014-03-27|1127.61
#2014-03-28|1123.68
#2014-03-31|1138.39
#2014-04-01|1134.41
#2014-04-02|1138.00
#2014-04-03|1137.22
#2014-04-04|1142.93
#2014-04-07|1134.31
#2014-04-08|1131.37
#2014-04-09|1112.46
#2014-04-10|1122.77
#2014-04-11|1108.97
#2014-04-14|1102.55
#2014-04-15|1115.71
#2014-04-16|1138.76
#2014-04-17|1142.71
#2014-04-18|1145.83
#2014-04-21|1142.72
#2014-04-22|1133.94
#2014-04-23|1143.43
#2014-04-24|1137.48
#2014-04-25|1143.11
#2014-04-28|1126.02
#2014-04-29|1126.46
#2014-04-30|1124.89
#2014-05-01|1139.78
#2014-05-02|1134.20
#2014-05-05|1135.65
#2014-05-06|1141.91
#2014-05-07|1109.00
#2014-05-08|1120.61
#2014-05-09|1123.34
#2014-05-12|1115.14
#2014-05-13|1137.46
#2014-05-14|1145.01
#2014-05-15|1145.48
#2014-05-16|1132.35
#2014-05-19|1127.50
#2014-05-20|1131.19
#2014-05-21|1124.42
#2014-05-22|1144.90
#2014-05-23|1147.40
#2014-05-26|1159.48
#2014-05-27|1163.08
#2014-05-28|1166.29
#2014-05-29|1165.65
#2014-05-30|1163.27
#2014-06-02|1175.86
#2014-06-03|1174.55
#2014-06-04|1177.94
#2014-06-05|1178.56
#2014-06-06|1183.57
#2014-06-09|1177.81
#2014-06-10|1173.14
#2014-06-11|1184.98
#2014-06-12|1185.25
#2014-06-13|1188.18
#2014-06-16|1186.96
#2014-06-17|1186.33
#2014-06-18|1200.35
#2014-06-19|1224.59
#2014-06-20|1216.99
#2014-06-23|1230.35
#2014-06-24|1231.31
#2014-06-25|1225.77
#2014-06-26|1231.43
#2014-06-27|1224.92
#2014-06-30|1236.71
#2014-07-01|1249.25
#2014-07-02|1249.27
#2014-07-03|1240.21
#2014-07-04|1251.82
#2014-07-07|1248.46
#2014-07-08|1245.42
#2014-07-09|1236.69
#2014-07-10|1230.58
#2014-07-11|1225.34
#2014-07-14|1232.04
#2014-07-15|1241.44
#2014-07-16|1240.13
#2014-07-17|1239.14
#2014-07-18|1228.51
#2014-07-21|1229.36
#2014-07-22|1247.27
#2014-07-23|1249.80
#2014-07-24|1241.82
#2014-07-25|1257.56
#2014-07-28|1265.16
#2014-07-29|1268.18
#2014-07-30|1262.49
#2014-07-31|1257.67
#2014-08-01|1254.16
#2014-08-04|1255.23
#2014-08-05|1235.07
#2014-08-06|1222.95
#2014-08-07|1228.85
#2014-08-08|1201.77
#2014-08-11|1226.93
#2014-08-12|1228.93
#2014-08-13|1235.11
#2014-08-14|1240.88
#2014-08-15|1240.94
#2014-08-18|1238.11
#2014-08-19|1245.85
#2014-08-20|1242.43
#2014-08-21|1247.74
#2014-08-22|1236.85
#2014-08-25|1242.03
#2014-08-26|1235.74
#2014-08-27|1243.77
#2014-08-28|1240.44
#2014-08-29|1233.78
#2014-09-01|1244.94
#2014-09-02|1244.60
#2014-09-03|1246.13
#2014-09-04|1238.53
#2014-09-05|1235.88
#2014-09-08|1236.50
#2014-09-09|1229.00
#2014-09-10|1223.35
#2014-09-11|1227.02
#2014-09-12|1217.59
#2014-09-15|1219.07
#2014-09-16|1220.01
#2014-09-17|1212.35
#2014-09-18|1208.95
#2014-09-19|1225.46
#2014-09-22|1223.57
#2014-09-23|1225.03
#2014-09-24|1220.49
#2014-09-25|1238.30
#2014-09-26|1216.68
#2014-09-29|1216.53
#2014-09-30|1199.40
#2014-10-01|1192.81
#2014-10-02|1171.25
#2014-10-03|1162.27
#2014-10-06|1182.96
#2014-10-07|1182.75
#2014-10-08|1170.96
#2014-10-09|1164.12
#2014-10-10|1141.96
#2014-10-13|1147.92
#2014-10-14|1128.92
#2014-10-15|1146.88
#2014-10-16|1118.77
#2014-10-17|1097.95
#2014-10-20|1134.41
#2014-10-21|1116.85
#2014-10-22|1135.83
#2014-10-23|1126.66
#2014-10-24|1133.18
#2014-10-27|1155.43
#2014-10-28|1151.71
#2014-10-29|1168.81
#2014-10-30|1164.89
#2014-10-31|1172.66
#2014-11-03|1151.25
#2014-11-04|1177.73
#2014-11-05|1175.43
#2014-11-06|1168.19
#2014-11-07|1171.43
#2014-11-10|1184.46
#2014-11-11|1182.19
#2014-11-12|1188.31
#2014-11-13|1195.27
#2014-11-14|1203.27
#2014-11-17|1179.31
#2014-11-18|1204.70
#2014-11-19|1194.63
#2014-11-20|1198.92
#2014-11-21|1214.24
#2014-11-24|1205.73
#2014-11-25|1232.48
#2014-11-26|1236.13
#2014-11-27|1221.71
#2014-11-28|1228.56
#2014-12-01|1243.69
#2014-12-02|1244.99
#2014-12-03|1250.53
#2014-12-04|1271.45
#2014-12-05|1264.28
#2014-12-08|1274.72
#2014-12-09|1289.01
#2014-12-10|1251.32
#2014-12-11|1238.19
#2014-12-12|1247.68
#2014-12-15|1223.26
#2014-12-16|1211.21
#2014-12-17|1215.14
#2014-12-18|1223.59
#2014-12-19|1238.96
#2014-12-22|1238.03
#2014-12-23|1229.98
#2014-12-24|1245.97
#2014-12-25|1239.21
#2014-12-26|1246.10
#2014-12-29|1246.11
#2014-12-30|1245.54
#2014-12-31|1240.14
#2015-01-01|1240.14
#2015-01-02|1236.94
#2015-01-05|1237.82
#2015-01-06|1206.99
#2015-01-07|1206.03
#2015-01-08|1214.46
#2015-01-09|1223.86
#2015-01-12|1226.13
#2015-01-13|1227.18
#2015-01-14|1224.41
#2015-01-15|1237.66
#2015-01-16|1211.35
#2015-01-19|1229.48
#2015-01-20|1239.85
#2015-01-21|1239.34
#2015-01-22|1236.77
#2015-01-23|1259.92
#2015-01-26|1252.59
#2015-01-27|1285.11
#2015-01-28|1291.99
#2015-01-29|1271.82
#2015-01-30|1279.32
#2015-02-02|1283.70
#2015-02-03|1260.41
#2015-02-04|1288.58
#2015-02-05|1273.15
#2015-02-06|1273.27
#2015-02-09|1286.54
#2015-02-10|1277.51
#2015-02-11|1265.79
#2015-02-12|1292.38
#2015-02-13|1295.43
#2015-02-16|1297.59
#2015-02-17|1295.44
#2015-02-18|1309.41
#2015-02-19|1323.53
#2015-02-20|1332.61
#2015-02-23|1338.71
#2015-02-24|1338.28
#2015-02-25|1342.46
#2015-02-26|1352.87
#2015-02-27|1352.76
#2015-03-02|1346.94
#2015-03-03|1349.01
#2015-03-04|1342.85
#2015-03-05|1340.92
#2015-03-06|1343.82
#2015-03-09|1330.14
#2015-03-10|1319.30
#2015-03-11|1312.99
#2015-03-12|1334.42
#2015-03-13|1344.05
#2015-03-16|1336.15
#2015-03-17|1340.63
#2015-03-18|1349.58
#2015-03-19|1345.92
#2015-03-20|1350.64
#2015-03-23|1365.26
#2015-03-24|1352.54
#2015-03-25|1369.75
#2015-03-26|1353.14
#2015-03-27|1335.04
#2015-03-30|1327.17
#2015-03-31|1320.38
#2015-04-01|1301.85
#2015-04-02|1315.92
#2015-04-03|1330.05
#2015-04-06|1324.55
#2015-04-07|1334.21
#2015-04-08|1346.40
#2015-04-09|1342.57
#2015-04-10|1333.66
#2015-04-13|1327.97
#2015-04-14|1350.22
#2015-04-15|1341.65
#2015-04-16|1351.23
#2015-04-17|1348.02
#2015-04-20|1337.83
#2015-04-21|1356.84
#2015-04-22|1354.76
#2015-04-23|1351.18
#2015-04-24|1363.96
#2015-04-27|1364.48
#2015-04-28|1375.57
#2015-04-29|1374.01
#2015-04-30|1335.12
#2015-05-01|1325.27
#2015-05-04|1324.83
#2015-05-05|1326.48
#2015-05-06|1333.48
#2015-05-07|1330.14
#2015-05-08|1338.13
#2015-05-11|1350.27
#2015-05-12|1349.45
#2015-05-13|1368.62
#2015-05-14|1354.42
#2015-05-15|1365.57
#2015-05-18|1370.37
#2015-05-19|1361.87
#2015-05-20|1360.77
#2015-05-21|1366.10
#2015-05-22|1369.88
#2015-05-25|1373.68
#2015-05-26|1365.67
#2015-05-27|1362.42
#2015-05-28|1361.50
#2015-05-29|1365.99
#2015-06-01|1370.30
#2015-06-02|1373.45
#2015-06-03|1370.08
#2015-06-04|1366.89
#2015-06-05|1350.48
#2015-06-08|1351.32
#2015-06-09|1337.32
#2015-06-10|1346.33
#2015-06-11|1348.66
#2015-06-12|1349.41
#2015-06-15|1341.51
#2015-06-16|1333.79
#2015-06-17|1314.59
#2015-06-18|1312.68
#2015-06-19|1332.20
#2015-06-22|1337.25
#2015-06-23|1357.17
#2015-06-24|1356.21
#2015-06-25|1354.76
#2015-06-26|1352.08
#2015-06-29|1334.12
#2015-06-30|1335.03
#2015-07-01|1323.01
#2015-07-02|1329.04
#2015-07-03|1333.66
#2015-07-06|1304.53
#2015-07-07|1321.09
#2015-07-08|1274.21
#2015-07-09|1267.82
#2015-07-10|1246.93
#2015-07-13|1255.90
#2015-07-14|1280.83
#2015-07-15|1276.76
#2015-07-16|1285.63
#2015-07-17|1284.75
#2015-07-20|1281.76
#2015-07-21|1285.52
#2015-07-22|1272.63
#2015-07-23|1272.55
#2015-07-24|1277.83
#2015-07-27|1261.37
#2015-07-28|1239.34
#2015-07-29|1240.18
#2015-07-30|1262.49
#2015-07-31|1270.92
#2015-08-03|1253.72
#2015-08-04|1238.49
#2015-08-05|1243.39
#2015-08-06|1265.18
#2015-08-07|1279.95
#2015-08-10|1277.67
#2015-08-11|1280.60
#2015-08-12|1264.62
#2015-08-13|1262.07
#2015-08-14|1256.98
#2015-08-17|1268.24
#2015-08-18|1269.70
#2015-08-19|1246.17
#2015-08-20|1237.92
#2015-08-21|1215.79
#2015-08-24|1183.40
#2015-08-25|1122.62
#2015-08-26|1166.77
#2015-08-27|1159.71
#2015-08-28|1212.40
#2015-08-31|1191.04
#2015-09-01|1155.77
#2015-09-02|1132.57
#2015-09-03|1133.99
#2015-09-04|1123.74
#2015-09-07|1125.46
#2015-09-08|1114.64
#2015-09-09|1170.32
#2015-09-10|1156.39
#2015-09-11|1150.14
#2015-09-14|1148.47
#2015-09-15|1146.70
#2015-09-16|1152.65
#2015-09-17|1168.26
#2015-09-18|1144.97
#2015-09-21|1139.55
#2015-09-22|1144.20
#2015-09-23|1139.84
#2015-09-24|1116.99
#2015-09-25|1116.78
#2015-09-28|1108.71
#2015-09-29|1057.09
#2015-09-30|1089.82
#2015-10-01|1120.07
#2015-10-02|1133.05
#2015-10-05|1145.76
#2015-10-06|1155.67
#2015-10-07|1182.38
#2015-10-08|1177.79
#2015-10-09|1215.24
#2015-10-12|1219.29
#2015-10-13|1217.61
#2015-10-14|1190.59
#2015-10-15|1200.52
#2015-10-16|1208.31
#2015-10-19|1183.34
#2015-10-20|1182.06
#2015-10-21|1215.10
#2015-10-22|1208.56
#2015-10-23|1219.53
#2015-10-26|1231.88
#2015-10-27|1216.46
#2015-10-28|1219.03
#2015-10-29|1211.66
#2015-10-30|1226.49
#2015-11-02|1198.88
#2015-11-03|1193.93
#2015-11-04|1199.75
#2015-11-05|1215.22
#2015-11-06|1201.36
#2015-11-09|1224.69
#2015-11-10|1215.47
#2015-11-11|1217.75
#2015-11-12|1213.41
#2015-11-13|1206.56
#2015-11-16|1192.26
#2015-11-17|1215.62
#2015-11-18|1212.39
#2015-11-19|1231.69
#2015-11-20|1238.14
#2015-11-23|1236.43
#2015-11-24|1245.17
#2015-11-25|1242.36
#2015-11-26|1243.97
#2015-11-27|1235.10
#2015-11-30|1227.67
#2015-12-01|1256.23
#2015-12-02|1241.78
#2015-12-03|1243.53
#2015-12-04|1223.56
#2015-12-07|1229.52
#2015-12-08|1211.46
#2015-12-09|1204.51
#2015-12-10|1200.73
#2015-12-11|1219.06
#2015-12-14|1207.47
#2015-12-15|1172.99
#2015-12-16|1199.97
#2015-12-17|1204.72
#2015-12-18|1193.27
#2015-12-21|1199.01
#2015-12-22|1205.91
#2015-12-23|1204.96
#2015-12-24|1212.16
#2015-12-25|1202.07
#2015-12-28|1228.88
#2015-12-29|1231.62
#2015-12-30|1226.92
#2015-12-31|1229.73
#2016-01-01|1229.73
#2016-01-04|1211.73
#2016-01-05|1207.34
#2016-01-06|1196.14
#2016-01-07|1159.19
#2016-01-08|1155.39
#2016-01-11|1159.03
#2016-01-12|1115.32
#2016-01-13|1146.54
#2016-01-14|1121.01
#2016-01-15|1127.42
#2016-01-18|1109.14
#2016-01-19|1111.82
#2016-01-20|1083.11
#2016-01-21|1044.15
#2016-01-22|1097.31
#2016-01-25|1114.03
#2016-01-26|1082.73
#2016-01-27|1108.93
#2016-01-28|1092.43
#2016-01-29|1104.29
#2016-02-01|1132.03
#2016-02-02|1097.29
#2016-02-03|1066.44
#2016-02-04|1092.77
#2016-02-05|1082.45
#2016-02-08|1108.74
#2016-02-09|1048.41
#2016-02-10|1024.48
#2016-02-11|1048.75
#2016-02-12| 969.36
#2016-02-15|1031.06
#2016-02-16|1044.37
#2016-02-17|1021.15
#2016-02-18|1066.55
#2016-02-19|1048.96
#2016-02-22|1040.96
#2016-02-23|1054.29
#2016-02-24|1051.01
#2016-02-25|1057.21
#2016-02-26|1045.35
#2016-02-29|1036.29
#2016-03-01|1029.95
#2016-03-02|1075.00
#2016-03-03|1094.97
#2016-03-04|1107.51
#2016-03-07|1108.61
#2016-03-08|1111.53
#2016-03-09|1087.09
#2016-03-10|1098.47
#2016-03-11|1108.37
#2016-03-14|1133.01
#2016-03-15|1126.49
#2016-03-16|1105.72
#2016-03-17|1126.47
#2016-03-18|1123.52
#2016-03-21|1121.31
#2016-03-22|1136.83
#2016-03-23|1118.96
#2016-03-24|1101.12
#2016-03-25|1111.84
#2016-03-28|1121.57
#2016-03-29|1118.20
#2016-03-30|1112.86
#2016-03-31|1105.34
#2016-04-01|1064.97
#2016-04-04|1080.36
#2016-04-05|1056.77
#2016-04-06|1058.06
#2016-04-07|1080.07
#2016-04-08|1089.73
#2016-04-11|1092.04
#2016-04-12|1107.44
#2016-04-13|1136.31
#2016-04-14|1175.04
#2016-04-15|1170.95
#2016-04-18|1140.60
#2016-04-19|1174.68
#2016-04-20|1182.60
#2016-04-21|1211.66
#2016-04-22|1199.20
#2016-04-25|1198.36
#2016-04-26|1182.78
#2016-04-27|1183.05
#2016-04-28|1169.05
#2016-04-29|1186.15
#2016-05-02|1164.06
#2016-05-03|1167.62
#2016-05-04|1159.97
#2016-05-05|1154.79
#2016-05-06|1146.84
#2016-05-09|1122.52
#2016-05-10|1146.06
#2016-05-11|1151.35
#2016-05-12|1160.15
#2016-05-13|1143.46
#2016-05-16|1154.31
#2016-05-17|1169.37
#2016-05-18|1165.36
#2016-05-19|1150.72
#2016-05-20|1152.77
#2016-05-23|1156.52
#2016-05-24|1138.07
#2016-05-25|1153.35
#2016-05-26|1159.70
#2016-05-27|1163.41
#2016-05-30|1159.13
#2016-05-31|1179.62
#2016-06-01|1177.17
#2016-06-02|1152.64
#2016-06-03|1171.33
#2016-06-06|1170.79
#2016-06-07|1179.81
#2016-06-08|1191.08
#2016-06-09|1184.62
#2016-06-10|1166.42
#2016-06-13|1126.15
#2016-06-14|1122.46
#2016-06-15|1126.64
#2016-06-16|1108.63
#2016-06-17|1122.58
#2016-06-20|1154.12
#2016-06-21|1155.14
#2016-06-22|1134.33
#2016-06-23|1146.15
#2016-06-24|1096.60
#2016-06-27|1109.76
#2016-06-28|1093.67
#2016-06-29|1118.34
#2016-06-30|1119.67
#2016-07-01|1127.33
#2016-07-04|1139.74
#2016-07-05|1149.56
#2016-07-06|1127.55
#2016-07-07|1118.26
#2016-07-08|1113.56
#2016-07-11|1140.26
#2016-07-12|1152.48
#2016-07-13|1172.39
#2016-07-14|1171.01
#2016-07-15|1182.23
#2016-07-18|1181.56
#2016-07-19|1183.74
#2016-07-20|1164.88
#2016-07-21|1188.32
#2016-07-22|1173.08
#2016-07-25|1178.63
#2016-07-26|1167.00
#2016-07-27|1209.41
#2016-07-28|1213.30
#2016-07-29|1240.28
#2016-08-01|1228.34
#2016-08-02|1224.46
#2016-08-03|1193.90
#2016-08-04|1237.68
#2016-08-05|1218.64
#2016-08-08|1242.13
#2016-08-09|1266.69
#2016-08-10|1265.10
#2016-08-11|1264.35
#2016-08-12|1279.72
#2016-08-15|1261.91
#2016-08-16|1258.86
#2016-08-17|1287.92
#2016-08-18|1280.02
#2016-08-19|1307.11
#2016-08-22|1314.17
#2016-08-23|1295.48
#2016-08-24|1300.12
#2016-08-25|1293.96
#2016-08-26|1296.64
#2016-08-29|1311.40
#2016-08-30|1306.54
#2016-08-31|1322.04
#2016-09-01|1319.86
#2016-09-02|1302.00
#2016-09-05|1310.57
#2016-09-06|1329.85
#2016-09-07|1333.48
#2016-09-08|1318.78
#2016-09-09|1309.76
#2016-09-12|1288.37
#2016-09-13|1285.95
#2016-09-14|1266.36
#2016-09-15|1264.49
#2016-09-16|1266.27
#2016-09-19|1272.24
#2016-09-20|1277.64
#2016-09-21|1323.85
#2016-09-22|1322.67
#2016-09-23|1316.32
#2016-09-26|1311.55
#2016-09-27|1337.80
#2016-09-28|1314.47
#2016-09-29|1324.76
#2016-09-30|1303.92
#2016-10-03|1309.66
#2016-10-04|1313.65
#2016-10-05|1310.44
#2016-10-06|1309.79
#2016-10-07|1320.29
#2016-10-10|1314.62
#2016-10-11|1316.99
#2016-10-12|1290.30
#2016-10-13|1297.11
#2016-10-14|1284.59
#2016-10-17|1299.17
#2016-10-18|1314.49
#2016-10-19|1323.15
#2016-10-20|1321.08
#2016-10-21|1325.34
#2016-10-24|1329.46
#2016-10-25|1332.90
#2016-10-26|1347.44
#2016-10-27|1333.99
#2016-10-28|1345.39
#2016-10-31|1349.16
#2016-11-01|1349.06
#2016-11-02|1347.82
#2016-11-03|1348.73
#2016-11-04|1341.36
#2016-11-07|1336.22
#2016-11-08|1336.73
#2016-11-09|1263.45
#2016-11-10|1334.82
#2016-11-11|1332.66
#2016-11-14|1337.84
#2016-11-15|1326.98
#2016-11-16|1329.71
#2016-11-17|1331.41
#2016-11-18|1323.04
#2016-11-21|1322.03
#2016-11-22|1327.85
#2016-11-23|1308.74
#2016-11-24|1316.72
#2016-11-25|1327.58
#2016-11-28|1341.98
#2016-11-29|1334.73
#2016-11-30|1318.30
#2016-12-01|1329.53
#2016-12-02|1335.88
#2016-12-05|1327.44
#2016-12-06|1355.65
#2016-12-07|1374.29
#2016-12-08|1397.02
#2016-12-09|1396.35
#2016-12-12|1386.03
#2016-12-13|1391.02
#2016-12-14|1391.30
#2016-12-15|1347.96
#2016-12-16|1357.47
#2016-12-19|1372.30
#2016-12-20|1361.48
#2016-12-21|1355.12
#2016-12-22|1363.48
#2016-12-23|1366.68
#2016-12-26|1359.72
#2016-12-27|1353.36
#2016-12-28|1359.72
#2016-12-29|1352.31
#2016-12-30|1346.84
#2017-01-02|1346.84
#2017-01-03|1330.98
#2017-01-04|1383.19
#2017-01-05|1391.81
#2017-01-06|1375.14
#2017-01-09|1375.32
#2017-01-10|1383.13
#2017-01-11|1390.87
#2017-01-12|1413.31
#2017-01-13|1401.25
#2017-01-16|1397.85
#2017-01-17|1395.92
#2017-01-18|1409.28
#2017-01-19|1399.09
#2017-01-20|1409.02
#2017-01-23|1425.87
#2017-01-24|1422.45
#2017-01-25|1443.35
#2017-01-26|1458.32
#2017-01-27|1447.78
#2017-01-30|1459.48
#2017-01-31|1456.45
#2017-02-01|1466.21
#2017-02-02|1463.50
#2017-02-03|1459.64
#2017-02-06|1458.08
#2017-02-07|1462.57
#2017-02-08|1480.15
#2017-02-09|1454.32
#2017-02-10|1477.61
#2017-02-13|1486.05
#2017-02-14|1475.54
#2017-02-15|1489.35
#2017-02-16|1507.14
#2017-02-17|1510.78
#2017-02-20|1503.22
#2017-02-21|1505.97
#2017-02-22|1517.45
#2017-02-23|1522.52
#2017-02-24|1508.80
#2017-02-27|1491.48
#2017-02-28|1499.14
#2017-03-01|1493.74
#2017-03-02|1499.48
#2017-03-03|1489.45
#2017-03-06|1499.52
#2017-03-07|1491.74
#2017-03-08|1471.11
#2017-03-09|1472.53
#2017-03-10|1475.06
#2017-03-13|1482.72
#2017-03-14|1478.11
#2017-03-15|1459.50
#2017-03-16|1489.83
#2017-03-17|1488.31
#2017-03-20|1489.43
#2017-03-21|1501.73
#2017-03-22|1470.71
#2017-03-23|1472.07
#2017-03-24|1492.00
#2017-03-27|1479.43
#2017-03-28|1507.20
#2017-03-29|1497.47
#2017-03-30|1486.34
#2017-03-31|1469.14
#2017-04-03|1476.42
#2017-04-04|1459.39
#2017-04-05|1455.82
#2017-04-06|1429.25
#2017-04-07|1438.31
#2017-04-10|1451.30
#2017-04-11|1464.10
#2017-04-12|1445.78
#2017-04-13|1434.08
#2017-04-14|1430.87
#2017-04-17|1437.72
#2017-04-18|1441.67
#2017-04-19|1443.32
#2017-04-20|1442.69
#2017-04-21|1462.48
#2017-04-24|1458.50
#2017-04-25|1468.57
#2017-04-26|1482.80
#2017-04-27|1495.60
#2017-04-28|1484.00
#2017-05-01|1488.87
#2017-05-02|1488.57
#2017-05-03|1485.86
#2017-05-04|1480.84
#2017-05-05|1481.90
#2017-05-08|1510.62
#2017-05-09|1479.80
#2017-05-10|1483.55
#2017-05-11|1490.88
#2017-05-12|1485.30
#2017-05-15|1452.80
#2017-05-16|1468.34
#2017-05-17|1481.80
#2017-05-18|1455.38
#2017-05-19|1467.56
#2017-05-22|1483.56
#2017-05-23|1476.45
#2017-05-24|1475.15
#2017-05-25|1468.57
#2017-05-26|1467.65
#2017-05-29|1461.61
#2017-05-30|1473.84
#2017-05-31|1478.32
#2017-06-01|1485.76
#2017-06-02|1527.56
#2017-06-05|1516.75
#2017-06-06|1526.68
#2017-06-07|1531.20
#2017-06-08|1512.35
#2017-06-09|1509.71
#2017-06-12|1525.67
#2017-06-13|1517.88
#2017-06-14|1523.92
#2017-06-15|1485.17
#2017-06-16|1492.13
#2017-06-19|1494.33
#2017-06-20|1510.38
#2017-06-21|1503.75
#2017-06-22|1510.93
#2017-06-23|1513.53
#2017-06-26|1514.53
#2017-06-27|1521.90
#2017-06-28|1536.88
#2017-06-29|1545.42
#2017-06-30|1543.62
#2017-07-03|1544.71
#2017-07-04|1535.97
#2017-07-05|1551.61
#2017-07-06|1546.90
#2017-07-07|1534.94
#2017-07-10|1541.64
#2017-07-11|1553.70
#2017-07-12|1571.01
#2017-07-13|1569.24
#2017-07-14|1594.96
#2017-07-17|1592.42
#2017-07-18|1606.99
#2017-07-19|1613.22
#2017-07-20|1633.65
#2017-07-21|1637.92
#2017-07-24|1636.74
#2017-07-25|1618.68
#2017-07-26|1609.90
#2017-07-27|1614.10
#2017-07-28|1604.32
#2017-07-31|1625.54
#2017-08-01|1636.93
#2017-08-02|1649.31
#2017-08-03|1652.74
#2017-08-04|1629.74
#2017-08-07|1645.56
#2017-08-08|1639.81
#2017-08-09|1625.93
#2017-08-10|1638.29
#2017-08-11|1641.60
#2017-08-14|1617.89
#2017-08-15|1613.62
#2017-08-16|1616.51
#2017-08-17|1635.09
#2017-08-18|1626.69
#2017-08-21|1634.45
#2017-08-22|1632.57
#2017-08-23|1639.79
#2017-08-24|1629.77
#2017-08-25|1644.53
#2017-08-28|1650.15
#2017-08-29|1653.93
#2017-08-30|1641.85
#2017-08-31|1653.12
#2017-09-01|1653.28
#2017-09-04|1642.07
#2017-09-05|1636.93
#2017-09-06|1647.41
#2017-09-07|1663.53
#2017-09-08|1666.26
#2017-09-11|1669.66
#2017-09-12|1668.34
#2017-09-13|1670.69
#2017-09-14|1667.31
#2017-09-15|1670.43
#2017-09-18|1662.56
#2017-09-19|1692.35
#2017-09-20|1684.04
#2017-09-21|1657.50
#2017-09-22|1643.31
#2017-09-25|1650.22
#2017-09-26|1645.00
#2017-09-27|1641.62
#2017-09-28|1658.54
#2017-09-29|1655.82
#2017-10-02|1653.22
#2017-10-03|1662.81
#2017-10-04|1666.95
#2017-10-05|1658.59
#2017-10-06|1662.93
#2017-10-09|1664.78
#2017-10-10|1681.29
#2017-10-11|1661.51
#2017-10-12|1651.84
#2017-10-13|1661.44
#2017-10-16|1670.86
#2017-10-17|1679.57
#2017-10-18|1665.33
#2017-10-19|1684.71
#2017-10-20|1678.45
#2017-10-23|1709.39
#2017-10-24|1717.84
#2017-10-25|1726.74
#2017-10-26|1727.04
#2017-10-27|1743.28
#2017-10-30|1757.82
#2017-10-31|1750.52
#2017-11-01|1767.39
#2017-11-02|1783.76
#2017-11-03|1777.35
#2017-11-06|1776.80
#2017-11-07|1799.92
#2017-11-08|1819.55
#2017-11-09|1817.66
#2017-11-10|1812.75
#2017-11-13|1784.87
#2017-11-14|1784.21
#2017-11-15|1745.47
#2017-11-16|1767.48
#2017-11-17|1772.72
#2017-11-20|1758.14
#2017-11-21|1781.60
#2017-11-22|1795.16
#2017-11-23|1801.21
#2017-11-24|1802.89
#2017-11-27|1800.59
#2017-11-28|1774.70
#2017-11-29|1784.61
#2017-11-30|1786.12
#2017-12-01|1787.30
#2017-12-04|1780.49
#2017-12-05|1775.81
#2017-12-06|1748.98
#2017-12-07|1766.33
#2017-12-08|1774.16
#2017-12-11|1788.53
#2017-12-12|1780.05
#2017-12-13|1757.13
#2017-12-14|1774.24
#2017-12-15|1763.08
#2017-12-18|1804.25
#2017-12-19|1790.72
#2017-12-20|1799.98
#2017-12-21|1797.32
#2017-12-22|1806.42
#2017-12-25|1812.95
#2017-12-26|1805.26
#2017-12-27|1810.07
#2017-12-28|1814.86
#2017-12-29|1814.93
#2018-01-01|1814.93
#2018-01-02|1823.10
#2018-01-03|1819.05
#2018-01-04|1872.12
#2018-01-05|1888.95
#2018-01-08|1893.13
#2018-01-09|1912.88
#2018-01-10|1921.21
#2018-01-11|1915.70
#2018-01-12|1911.61
#2018-01-15|1918.96
#2018-01-16|1918.60
#2018-01-17|1903.52
#2018-01-18|1873.93
#2018-01-19|1892.24
#2018-01-22|1887.31
#2018-01-23|1908.97
#2018-01-24|1922.55
#2018-01-25|1915.46
#2018-01-26|1919.12
#2018-01-29|1932.12
#2018-01-30|1901.85
#2018-01-31|1873.94
#2018-02-01|1901.16
#2018-02-02|1863.66
#2018-02-05|1813.58
#2018-02-06|1734.37
#2018-02-07|1740.30
#2018-02-08|1757.86
#2018-02-09|1716.70
#2018-02-12|1718.91
#2018-02-13|1724.42
#2018-02-14|1728.97
#2018-02-15|1748.35
#2018-02-16|1777.03
#2018-02-19|1810.36
#2018-02-20|1786.39
#2018-02-21|1786.69
#2018-02-22|1773.07
#2018-02-23|1805.46
#2018-02-26|1809.83
#2018-02-27|1818.13
#2018-02-28|1807.40
#2018-03-01|1761.53
#2018-03-02|1747.65
#2018-03-05|1710.97
#2018-03-06|1734.75
#2018-03-07|1712.47
#2018-03-08|1720.27
#2018-03-09|1718.31
#2018-03-12|1760.38
#2018-03-13|1760.56
#2018-03-14|1758.00
#2018-03-15|1757.17
#2018-03-16|1744.93
#2018-03-19|1728.76
#2018-03-20|1714.62
#2018-03-21|1715.99
#2018-03-22|1739.74
#2018-03-23|1666.95
#2018-03-26|1680.46
#2018-03-27|1720.66
#2018-03-28|1698.06
#2018-03-29|1692.95
#2018-03-30|1713.46
#2018-04-02|1709.45
#2018-04-03|1698.78
#2018-04-04|1680.46
#2018-04-05|1677.33
#2018-04-06|1665.82
#2018-04-09|1668.32
#2018-04-10|1694.16
#2018-04-11|1709.26
#2018-04-12|1689.35
#2018-04-13|1710.45
#2018-04-16|1714.63
#2018-04-17|1706.80
#2018-04-18|1732.22
#2018-04-19|1759.42
#2018-04-20|1738.68
#2018-04-23|1728.34
#2018-04-24|1728.67
#2018-04-25|1714.90
#2018-04-26|1708.19
#2018-04-27|1708.61
#2018-04-30|1703.30
#2018-05-01|1701.53
#2018-05-02|1708.49
#2018-05-03|1723.06
#2018-05-04|1721.95
#2018-05-07|1714.43
#2018-05-08|1715.41
#2018-05-09|1712.33
#2018-05-10|1725.73
#2018-05-11|1742.77
#2018-05-14|1739.45
#2018-05-15|1729.39
#2018-05-16|1728.27
#2018-05-17|1743.39
#2018-05-18|1755.39
#2018-05-21|1743.65
#2018-05-22|1742.51
#2018-05-23|1741.14
#2018-05-24|1722.59
#2018-05-25|1714.56
#2018-05-28|1719.97
#2018-05-29|1711.01
#2018-05-30|1676.42
#2018-05-31|1692.40
#2018-06-01|1679.23
#2018-06-04|1709.49
#2018-06-05|1709.02
#2018-06-06|1706.63
#2018-06-07|1730.62
#2018-06-08|1723.18
#2018-06-11|1714.36
#2018-06-12|1701.52
#2018-06-13|1699.23
#2018-06-14|1676.09
#2018-06-15|1659.57
#2018-06-18|1631.78
#2018-06-19|1601.99
#2018-06-20|1594.05
#2018-06-21|1590.39
#2018-06-22|1593.56
#2018-06-25|1588.21
#2018-06-26|1600.45
#2018-06-27|1587.89
#2018-06-28|1591.27
#2018-06-29|1590.97
#2018-07-02|1562.55
#2018-07-03|1557.27
#2018-07-04|1552.00
#2018-07-05|1537.86
#2018-07-06|1563.41
#2018-07-09|1581.64
#2018-07-10|1584.83
#2018-07-11|1565.35
#2018-07-12|1545.29
#2018-07-13|1567.24
#2018-07-16|1567.37
#2018-07-17|1578.36
#2018-07-18|1583.67
#2018-07-19|1583.81
#2018-07-20|1588.97
#2018-07-23|1585.17
#2018-07-24|1597.35
#2018-07-25|1629.80
#2018-07-26|1645.34
#2018-07-27|1662.31
#2018-07-30|1660.72
#2018-07-31|1635.45
#2018-08-01|1672.64
#2018-08-02|1665.97
#2018-08-03|1656.12
#2018-08-06|1641.92
#2018-08-07|1652.28
#2018-08-08|1648.31
#2018-08-09|1654.16
#2018-08-10|1630.41
#2018-08-13|1584.95
#2018-08-14|1604.63
#2018-08-15|1590.95
#2018-08-16|1573.51
#2018-08-17|1585.79
#2018-08-20|1579.08
#2018-08-21|1581.24
#2018-08-22|1602.32
#2018-08-23|1589.44
#2018-08-24|1591.05
#2018-08-27|1619.68
#2018-08-28|1627.85
#2018-08-29|1628.10
#2018-08-30|1631.64
#2018-08-31|1622.12
#2018-09-03|1594.65
#2018-09-04|1583.17
#2018-09-05|1570.07
#2018-09-06|1569.91
#2018-09-07|1549.73
#2018-09-10|1547.09
#2018-09-11|1539.06
#2018-09-12|1521.22
#2018-09-13|1529.27
#2018-09-14|1555.95
#2018-09-17|1558.03
#2018-09-18|1593.74
#2018-09-19|1619.37
#2018-09-20|1617.49
#2018-09-21|1641.08
#2018-09-24|1641.08
#2018-09-25|1658.19
#2018-09-26|1658.65
#2018-09-27|1634.65
#2018-09-28|1647.87
#2018-10-01|1652.24
#2018-10-02|1665.27
#2018-10-03|1641.03
#2018-10-04|1649.83
#2018-10-05|1620.27
#2018-10-08|1629.29
#2018-10-09|1598.13
#2018-10-10|1586.34
#2018-10-11|1528.64
#2018-10-12|1538.58
#2018-10-15|1521.78
#2018-10-16|1532.83
#2018-10-17|1545.91
#2018-10-18|1519.07
#2018-10-19|1506.56
#2018-10-22|1507.57
#2018-10-23|1468.54
#2018-10-24|1447.41
#2018-10-25|1395.15
#2018-10-26|1406.17
#2018-10-29|1408.34
#2018-10-30|1430.26
#2018-10-31|1444.51
#2018-11-01|1447.14
#2018-11-02|1481.81
#2018-11-05|1459.33
#2018-11-06|1467.77
#2018-11-07|1465.33
#2018-11-08|1477.40
#2018-11-09|1474.82
#2018-11-12|1476.11
#2018-11-13|1431.74
#2018-11-14|1446.66
#2018-11-15|1452.09
#2018-11-16|1436.59
#2018-11-19|1452.46
#2018-11-20|1446.78
#2018-11-21|1443.72
#2018-11-22|1441.08
#2018-11-23|1443.63
#2018-11-26|1438.09
#2018-11-27|1444.36
#2018-11-28|1451.28
#2018-11-29|1464.30
#2018-11-30|1469.26
#2018-12-03|1489.40
#2018-12-04|1458.15
#2018-12-05|1440.37
#2018-12-06|1420.28
#2018-12-07|1408.56
#2018-12-10|1377.63
#2018-12-11|1349.50
#2018-12-12|1377.63
#2018-12-13|1387.34
#2018-12-14|1367.40
#2018-12-17|1371.60
#2018-12-18|1360.58
#2018-12-19|1359.89
#2018-12-20|1323.19
#2018-12-21|1304.75
#2018-12-24|1312.13
#2018-12-25|1253.56
#2018-12-26|1272.71
#2018-12-27|1324.71
#2018-12-28|1333.59
#2018-12-31|1342.16
#2019-01-01|1342.16
#2019-01-02|1347.32
#2019-01-03|1368.99
#2019-01-04|1328.73
#2019-01-07|1371.98
#2019-01-08|1375.82
#2019-01-09|1394.59
#2019-01-10|1380.41
#2019-01-11|1387.98
#2019-01-14|1389.14
#2019-01-15|1403.03
#2019-01-16|1385.55
#2019-01-17|1389.52
#2019-01-18|1392.31
#2019-01-21|1409.87
#2019-01-22|1394.92
#2019-01-23|1388.86
#2019-01-24|1397.84
#2019-01-25|1418.84
#2019-01-28|1414.21
#2019-01-29|1411.27
#2019-01-30|1407.29
#2019-01-31|1431.79
#2019-02-01|1413.39
#2019-02-04|1422.62
#2019-02-05|1433.78
#2019-02-06|1434.80
#2019-02-07|1410.88
#2019-02-08|1366.28
#2019-02-11|1357.98
#2019-02-12|1391.86
#2019-02-13|1405.18
#2019-02-14|1410.07
#2019-02-15|1396.82
#2019-02-18|1426.18
#2019-02-19|1430.20
#2019-02-20|1436.04
#2019-02-21|1436.75
#2019-02-22|1431.35
#2019-02-25|1438.19
#2019-02-26|1434.10
#2019-02-27|1435.43
#2019-02-28|1415.30
#2019-03-01|1405.18
#2019-03-04|1420.98
#2019-03-05|1409.37
#2019-03-06|1408.67
#2019-03-07|1392.23
#2019-03-08|1365.19
#2019-03-11|1377.72
#2019-03-12|1399.08
#2019-03-13|1393.32
#2019-03-14|1370.92
#2019-03-15|1387.77
#2019-03-18|1400.64
#2019-03-19|1398.53
#2019-03-20|1405.27
#2019-03-21|1412.56
#2019-03-22|1431.46
#2019-03-25|1389.86
#2019-03-26|1420.80
#2019-03-27|1414.00
#2019-03-28|1384.58
#2019-03-29|1386.03
#2019-04-01|1418.51
#2019-04-02|1430.88
#2019-04-03|1449.93
#2019-04-04|1451.15
#2019-04-05|1466.67
#2019-04-08|1460.23
#2019-04-09|1458.73
#2019-04-10|1455.30
#2019-04-11|1445.29
#2019-04-12|1434.71
#2019-04-15|1462.17
#2019-04-16|1455.01
#2019-04-17|1457.01
#2019-04-18|1441.56
#2019-04-19|1447.31
#2019-04-22|1445.04
#2019-04-23|1442.51
#2019-04-24|1426.33
#2019-04-25|1432.19
#2019-04-26|1424.88
#2019-04-29|1421.57
#2019-04-30|1427.19
#2019-05-01|1429.75
#2019-05-02|1425.14
#2019-05-03|1428.85
#2019-05-06|1433.56
#2019-05-07|1405.43
#2019-05-08|1377.18
#2019-05-09|1350.90
#2019-05-10|1338.37
#2019-05-13|1328.85
#2019-05-14|1330.79
#2019-05-15|1337.89
#2019-05-16|1321.99
#2019-05-17|1333.11
#2019-05-20|1321.48
#2019-05-21|1308.86
#2019-05-22|1311.56
#2019-05-23|1306.32
#2019-05-24|1318.87
#2019-05-27|1314.54
#2019-05-28|1315.82
#2019-05-29|1308.68
#2019-05-30|1310.66
#2019-05-31|1303.19
#2019-06-03|1287.65
#2019-06-04|1309.52
#2019-06-05|1343.35
#2019-06-06|1333.52
#2019-06-07|1341.69
#2019-06-10|1354.96
#2019-06-11|1367.39
#2019-06-12|1368.94
#2019-06-13|1354.77
#2019-06-14|1357.15
#2019-06-17|1340.84
#2019-06-18|1335.20
#2019-06-19|1368.02
#2019-06-20|1378.38
#2019-06-21|1380.01
#2019-06-24|1388.42
#2019-06-25|1392.08
#2019-06-26|1376.14
#2019-06-27|1403.21
#2019-06-28|1399.06
#2019-07-01|1419.08
#2019-07-02|1421.93
#2019-07-03|1405.31
#2019-07-04|1411.60
#2019-07-05|1402.51
#2019-07-08|1387.00
#2019-07-09|1367.42
#2019-07-10|1351.63
#2019-07-11|1362.88
#2019-07-12|1367.94
#2019-07-15|1368.45
#2019-07-16|1360.61
#2019-07-17|1369.14
#2019-07-18|1337.61
#2019-07-19|1371.69
#2019-07-22|1367.38
#2019-07-23|1376.67
#2019-07-24|1385.30
#2019-07-25|1395.14
#2019-07-26|1381.23
#2019-07-29|1373.24
#2019-07-30|1386.46
#2019-07-31|1388.62
#2019-08-01|1380.35
#2019-08-02|1348.69
#2019-08-05|1321.94
#2019-08-06|1314.98
#2019-08-07|1306.55
#2019-08-08|1305.36
#2019-08-09|1321.79
#2019-08-12|1326.19
#2019-08-13|1292.28
#2019-08-14|1325.43
#2019-08-15|1307.58
#2019-08-16|1301.20
#2019-08-19|1308.56
#2019-08-20|1318.41
#2019-08-21|1301.83
#2019-08-22|1300.36
#2019-08-23|1312.95
#2019-08-26|1284.08
#2019-08-27|1295.84
#2019-08-28|1297.73
#2019-08-29|1296.14
#2019-08-30|1323.78
#2019-09-02|1315.19
#2019-09-03|1331.81
#2019-09-04|1316.03
#2019-09-05|1343.64
#2019-09-06|1350.94
#2019-09-09|1357.32
#2019-09-10|1377.30
#2019-09-11|1398.56
#2019-09-12|1412.23
#2019-09-13|1424.18
#2019-09-16|1424.83
#2019-09-17|1405.85
#2019-09-18|1399.58
#2019-09-19|1410.77
#2019-09-20|1414.08
#2019-09-23|1421.06
#2019-09-24|1429.99
#2019-09-25|1414.84
#2019-09-26|1428.99
#2019-09-27|1400.15
#2019-09-30|1386.41
#2019-10-01|1412.94
#2019-10-02|1408.61
#2019-10-03|1385.08
#2019-10-04|1387.37
#2019-10-07|1385.30
#2019-10-08|1396.63
#2019-10-09|1390.49
#2019-10-10|1399.21
#2019-10-11|1412.81
#2019-10-14|1415.03
#2019-10-15|1433.38
#2019-10-16|1437.40
#2019-10-17|1433.61
#2019-10-18|1446.88
#2019-10-21|1450.26
#2019-10-22|1450.13
#2019-10-23|1456.55
#2019-10-24|1462.56
#2019-10-25|1463.40
#2019-10-28|1452.43
#2019-10-29|1479.43
#2019-10-30|1469.65
#2019-10-31|1479.76
#2019-11-01|1470.91
#2019-11-04|1465.97
#2019-11-05|1494.19
#2019-11-06|1509.42
#2019-11-07|1501.37
#2019-11-08|1505.55
#2019-11-11|1509.08
#2019-11-12|1513.78
#2019-11-13|1506.73
#2019-11-14|1477.76
#2019-11-15|1495.39
#2019-11-18|1489.16
#2019-11-19|1473.60
#2019-11-20|1463.16
#2019-11-21|1455.70
#2019-11-22|1462.55
#2019-11-25|1473.41
#2019-11-26|1471.64
#2019-11-27|1470.58
#2019-11-28|1465.15
#2019-11-29|1453.51
#2019-12-02|1474.17
#2019-12-03|1472.32
#2019-12-04|1459.10
#2019-12-05|1477.13
#2019-12-06|1479.23
#2019-12-09|1494.60
#2019-12-10|1489.47
#2019-12-11|1488.78
#2019-12-12|1483.61
#2019-12-13|1519.27
#2019-12-16|1500.19
#2019-12-17|1507.44
#2019-12-18|1493.81
#2019-12-19|1491.49
#2019-12-20|1488.10
#2019-12-23|1480.18
#2019-12-24|1481.51
#2019-12-25|1469.34
#2019-12-26|1480.39
#2019-12-27|1485.78
#2019-12-30|1480.19
#2019-12-31|1484.42
#2020-01-01|1484.42
#2020-01-02|1489.90
#2020-01-03|1493.35
#2020-01-06|1464.21
#2020-01-07|1473.74
#2020-01-08|1442.23
#2020-01-09|1455.92
#2020-01-10|1453.92
#2020-01-13|1449.02
#2020-01-14|1466.94
#2020-01-15|1463.29
#2020-01-16|1458.52
#2020-01-17|1473.09
#2020-01-20|1484.19
#2020-01-21|1469.63
#2020-01-22|1479.15
#2020-01-23|1462.05
#2020-01-24|1462.31
#2020-01-27|1434.93
#2020-01-28|1418.73
#2020-01-29|1434.41
#2020-01-30|1422.53
#2020-01-31|1442.45
#2020-02-03|1423.19
#2020-02-04|1428.09
#2020-02-05|1439.51
#2020-02-06|1473.45
#2020-02-07|1465.10
#2020-02-10|1452.14
#2020-02-11|1449.70
#2020-02-12|1442.49
#2020-02-13|1441.89
#2020-02-14|1435.70
#2020-02-17|1421.18
#2020-02-18|1404.58
#2020-02-19|1384.19
#2020-02-20|1374.89
#2020-02-21|1378.36
#2020-02-24|1391.32
#2020-02-25|1350.13
#2020-02-26|1339.16
#2020-02-27|1312.99
#2020-02-28|1286.05
#2020-03-02|1285.88
#2020-03-03|1273.03
#2020-03-04|1270.13
#2020-03-05|1287.30
#2020-03-06|1258.93
#2020-03-09|1219.07
#2020-03-10|1212.40
#2020-03-11|1177.20
#2020-03-12|1112.52
#2020-03-13|1036.36
#2020-03-16|1024.72
#2020-03-17|1032.91
#2020-03-18|1016.65
#2020-03-19|1000.42
#2020-03-20| 988.92
#2020-03-23| 996.48
#2020-03-24|1043.03
#2020-03-25|1124.02
#2020-03-26|1114.86
#2020-03-27|1186.74
#2020-03-30|1173.56
#2020-03-31|1145.00
#2020-04-01|1109.55
#2020-04-02|1077.96
#2020-04-03|1066.90
#2020-04-06|1106.41
#2020-04-07|1132.05
#2020-04-08|1142.15
#2020-04-09|1138.86
#2020-04-10|1157.01
#2020-04-13|1136.72
#2020-04-14|1167.90
#2020-04-15|1155.28
#2020-04-16|1144.16
#2020-04-17|1172.36
#2020-04-20|1168.14
#2020-04-21|1147.38
#2020-04-22|1132.41
#2020-04-23|1168.67
#2020-04-24|1158.56
#2020-04-27|1194.73
#2020-04-28|1193.00
#2020-04-29|1196.98
#2020-04-30|1217.62
#2020-05-01|1182.08
#2020-05-04|1181.86
#2020-05-05|1185.40
#2020-05-06|1191.61
#2020-05-07|1185.09
#2020-05-08|1216.85
#2020-05-11|1233.33
#2020-05-12|1229.14
#2020-05-13|1228.28
#2020-05-14|1201.97
#2020-05-15|1210.51
#2020-05-18|1202.81
#2020-05-19|1230.44
#2020-05-20|1245.61
#2020-05-21|1244.87
#2020-05-22|1228.07
#2020-05-25|1245.63
#2020-05-26|1285.48
#2020-05-27|1302.68
#2020-05-28|1326.15
#2020-05-29|1300.80
#2020-06-01|1306.63
#2020-06-02|1308.06
#2020-06-03|1321.90
#2020-06-04|1318.56
#2020-06-05|1328.07
#2020-06-08|1360.19
#2020-06-09|1357.74
#2020-06-10|1366.65
#2020-06-11|1337.32
#2020-06-12|1306.93
#2020-06-15|1272.65
#2020-06-16|1342.38
#2020-06-17|1333.10
#2020-06-18|1334.39
#2020-06-19|1322.28
#2020-06-22|1322.29
#2020-06-23|1333.68
#2020-06-24|1312.21
#2020-06-25|1288.47
#2020-06-26|1303.14
#2020-06-29|1275.47
#2020-06-30|1296.20
#2020-07-01|1282.45
#2020-07-02|1272.70
#2020-07-03|1285.17
#2020-07-06|1308.59
#2020-07-07|1293.92
#2020-07-08|1284.57
#2020-07-09|1289.55
#2020-07-10|1273.06
#2020-07-13|1308.59
#2020-07-14|1309.70
#2020-07-15|1336.56
#2020-07-16|1327.10
#2020-07-17|1309.95
#2020-07-20|1317.64
#2020-07-21|1318.88
#2020-07-22|1317.14
#2020-07-23|1319.54
#2020-07-24|1333.75
#2020-07-27|1349.98
#2020-07-28|1347.57
#2020-07-29|1316.36
#2020-07-30|1308.76
#2020-07-31|1246.71
#2020-08-03|1265.61
#2020-08-04|1306.81
#2020-08-05|1328.99
#2020-08-06|1332.07
#2020-08-07|1308.09
#2020-08-10|1309.45
#2020-08-11|1341.77
#2020-08-12|1357.11
#2020-08-13|1362.29
#2020-08-14|1362.30
#2020-08-17|1350.18
#2020-08-18|1359.26
#2020-08-19|1356.01
#2020-08-20|1336.00
#2020-08-21|1346.17
#2020-08-24|1354.82
#2020-08-25|1376.08
#2020-08-26|1377.57
#2020-08-27|1363.51
#2020-08-28|1370.91
#2020-08-31|1367.73
#2020-09-01|1367.90
#2020-09-02|1374.20
#2020-09-03|1390.45
#2020-09-04|1392.02
#2020-09-07|1394.89
#2020-09-08|1416.61
#2020-09-09|1406.05
#2020-09-10|1430.02
#2020-09-11|1435.07
#2020-09-14|1467.50
#2020-09-15|1457.13
#2020-09-16|1454.21
#2020-09-17|1450.93
#2020-09-18|1470.43
#2020-09-21|1467.06
#2020-09-22|1461.19
#2020-09-23|1438.59
#2020-09-24|1414.42
#2020-09-25|1423.40
#2020-09-28|1445.59
#2020-09-29|1434.24
#2020-09-30|1397.50
#2020-10-01|1396.05
#2020-10-02|1381.22
#2020-10-05|1410.39
#2020-10-06|1426.18
#2020-10-07|1423.25
#2020-10-08|1436.46
#2020-10-09|1432.77
#2020-10-12|1435.82
#2020-10-13|1435.00
#2020-10-14|1430.75
#2020-10-15|1425.36
#2020-10-16|1414.25
#2020-10-19|1434.62
#2020-10-20|1422.01
#2020-10-21|1465.66
#2020-10-22|1452.27
#2020-10-23|1456.88
#2020-10-26|1462.19
#2020-10-27|1457.34
#2020-10-28|1440.33
#2020-10-29|1424.46
#2020-10-30|1391.55
#2020-11-02|1415.86
#2020-11-03|1419.05
#2020-11-04|1441.45
#2020-11-05|1443.30
#2020-11-06|1470.75
#2020-11-09|1462.18
#2020-11-10|1493.95
#2020-11-11|1509.52
#2020-11-12|1509.94
#2020-11-13|1497.60
#2020-11-16|1526.46
#2020-11-17|1538.11
#2020-11-18|1534.61
#2020-11-19|1529.35
#2020-11-20|1538.51
#2020-11-23|1528.79
#2020-11-24|1566.41
#2020-11-25|1586.48
#2020-11-26|1594.22
#2020-11-27|1608.85
#2020-11-30|1570.32
#2020-12-01|1603.75
#2020-12-02|1619.14
#2020-12-03|1638.66
#2020-12-04|1650.51
#2020-12-07|1636.51
#2020-12-08|1626.81
#2020-12-09|1658.33
#2020-12-10|1643.44
#2020-12-11|1647.34
#2020-12-14|1650.93
#2020-12-15|1656.02
#2020-12-16|1672.07
#2020-12-17|1664.79
#2020-12-18|1668.73
#2020-12-21|1677.95
#2020-12-22|1640.53
#2020-12-23|1633.98
#2020-12-24|1651.23
#2020-12-25|1670.23
#2020-12-28|1672.21
#2020-12-29|1708.21
#2020-12-30|1695.07
#2020-12-31|1695.07
#2021-01-01|1695.07
#2021-01-04|1678.68
#2021-01-05|1688.02
#2021-01-06|1681.55
#2021-01-07|1726.12
#2021-01-08|1761.14
#2021-01-11|1752.69
#2021-01-12|1768.42
#2021-01-13|1783.12
#2021-01-14|1774.16
#2021-01-15|1749.14
#2021-01-18|1733.98
#2021-01-19|1745.79
#2021-01-20|1767.79
#2021-01-21|1779.67
#2021-01-22|1771.39
#2021-01-25|1798.74
#2021-01-26|1779.02
#2021-01-27|1777.33
#2021-01-28|1754.80
#2021-01-29|1714.44
#2021-02-01|1736.12
#2021-02-02|1758.40
#2021-02-03|1775.31
#2021-02-04|1754.74
#2021-02-05|1759.88
#2021-02-08|1798.18
#2021-02-09|1809.27
#2021-02-10|1803.12
#2021-02-11|1802.08
#2021-02-12|1799.92
#2021-02-15|1811.39
#2021-02-16|1808.07
#2021-02-17|1816.97
#2021-02-18|1791.92
#2021-02-19|1789.07
#2021-02-22|1819.81
#2021-02-23|1819.21
#2021-02-24|1777.62
#2021-02-25|1800.38
#2021-02-26|1731.77
#2021-03-01|1765.77
#2021-03-02|1753.92
#2021-03-03|1776.80
#2021-03-04|1749.30
#2021-03-05|1752.35
#2021-03-08|1754.41
#2021-03-09|1778.65
#2021-03-10|1780.45
#2021-03-11|1797.03
#2021-03-12|1828.75
#2021-03-15|1844.63
#2021-03-16|1841.45
#2021-03-17|1841.27
#2021-03-18|1874.47
#2021-03-19|1888.37
#2021-03-22|1877.19
#2021-03-23|1855.12
#2021-03-24|1807.73
#2021-03-25|1842.72
#2021-03-26|1849.43
#2021-03-29|1857.40
#2021-03-30|1835.72
#2021-03-31|1806.77
#2021-04-01|1798.02
#2021-04-02|1817.54
#2021-04-05|1840.19
#2021-04-06|1827.71
#2021-04-07|1853.57
#2021-04-08|1851.76
#2021-04-09|1844.46
#2021-04-12|1828.20
#2021-04-13|1837.57
#2021-04-14|1832.88
#2021-04-15|1853.68
#2021-04-16|1853.38
#2021-04-19|1881.89
#2021-04-20|1852.06
#2021-04-21|1799.04
#2021-04-22|1841.14
#2021-04-23|1817.47
#2021-04-26|1825.14
#2021-04-27|1803.33
#2021-04-28|1788.28
#2021-04-29|1787.62
#2021-04-30|1780.35
#2021-05-03|1786.56
#2021-05-04|1782.06
#2021-05-05|1781.82
#2021-05-06|1837.15
#2021-05-07|1865.97
#2021-05-10|1898.73
#2021-05-11|1866.72
#2021-05-12|1809.73
#2021-05-13|1797.94
#2021-05-14|1814.72
#2021-05-17|1806.06
#2021-05-18|1839.74
#2021-05-19|1815.87
#2021-05-20|1799.37
#2021-05-21|1799.87
#2021-05-24|1823.18
#2021-05-25|1828.49
#2021-05-26|1817.88
#2021-05-27|1775.06
#2021-05-28|1826.96
#2021-05-31|1801.94
#2021-06-01|1806.65
#2021-06-02|1829.79
#2021-06-03|1821.37
#2021-06-04|1842.93
#2021-06-07|1833.49
#2021-06-08|1813.82
#2021-06-09|1795.99
#2021-06-10|1798.42
#2021-06-11|1790.53
#2021-06-14|1795.72
#2021-06-15|1801.31
#2021-06-16|1805.84
#2021-06-17|1786.83
#2021-06-18|1771.78
#2021-06-21|1709.60
#2021-06-22|1753.51
#2021-06-23|1740.55
#2021-06-24|1744.70
#2021-06-25|1772.20
#2021-06-28|1782.97
#2021-06-29|1760.82
#2021-06-30|1746.50
#2021-07-01|1739.77
#2021-07-02|1755.04
#2021-07-05|1749.93
#2021-07-06|1760.74
#2021-07-07|1723.57
#2021-07-08|1721.31
#2021-07-09|1702.79
#2021-07-12|1747.27
#2021-07-13|1763.97
#2021-07-14|1749.41
#2021-07-15|1733.83
#2021-07-16|1737.17
#2021-07-19|1717.49
#2021-07-20|1680.04
#2021-07-21|1695.37
#2021-07-22|1698.45
#2021-07-23|1691.77
#2021-07-26|1726.96
#2021-07-27|1753.66
#2021-07-28|1741.75
#2021-07-29|1760.17
#2021-07-30|1740.50
#2021-08-02|1801.80
#2021-08-03|1796.01
#2021-08-04|1770.97
#2021-08-05|1772.50
#2021-08-06|1760.75
#2021-08-09|1761.31
#2021-08-10|1754.80
#2021-08-11|1778.87
#2021-08-12|1806.46
#2021-08-13|1814.90
#2021-08-16|1791.32
#2021-08-17|1775.80
#2021-08-18|1775.49
#2021-08-19|1737.15
#2021-08-20|1710.81
#2021-08-23|1737.47
#2021-08-24|1759.09
#2021-08-25|1753.90
#2021-08-26|1749.64
#2021-08-27|1744.95
#2021-08-30|1783.01
#2021-08-31|1805.29
#2021-09-01|1813.38
#2021-09-02|1817.61
#2021-09-03|1868.22
#2021-09-06|1882.06
#2021-09-07|1895.49
#2021-09-08|1911.29
#2021-09-09|1913.58
#2021-09-10|1945.75
#2021-09-13|1966.27
#2021-09-14|1994.74
#2021-09-15|1968.38
#2021-09-16|1956.73
#2021-09-17|1945.48
#2021-09-20|1953.56
#2021-09-21|1921.66
#2021-09-22|1880.90
#2021-09-23|1872.28
#2021-09-24|1890.13
#2021-09-27|1877.37
#2021-09-28|1867.74
#2021-09-29|1811.11
#2021-09-30|1796.63
#2021-10-01|1759.15
#2021-10-04|1739.81
#2021-10-05|1712.66
#2021-10-06|1732.37
#2021-10-07|1716.95
#2021-10-08|1726.35
#2021-10-11|1740.27
#2021-10-12|1739.29
#2021-10-13|1721.97
#2021-10-14|1733.52
#2021-10-15|1766.76
#2021-10-18|1775.06
#2021-10-19|1773.00
#2021-10-20|1762.11
#2021-10-21|1752.65
#2021-10-22|1748.52
#2021-10-25|1751.06
#2021-10-26|1763.84
#2021-10-27|1782.71
#2021-10-28|1779.60
#2021-10-29|1770.32
#2021-11-01|1802.14
#2021-11-02|1780.28
#2021-11-03|1775.91
#2021-11-04|1805.64
#2021-11-05|1773.37
#2021-11-08|1774.29
#2021-11-09|1752.57
#2021-11-10|1728.97
#2021-11-11|1735.15
#2021-11-12|1761.22
#2021-11-15|1759.48
#2021-11-16|1735.14
#2021-11-17|1732.59
#2021-11-18|1724.89
#2021-11-19|1745.18
#2021-11-22|1725.91
#2021-11-23|1722.16
#2021-11-24|1697.38
#2021-11-25|1712.66
#2021-11-26|1699.69
#2021-11-29|1652.76
#2021-11-30|1637.14
#2021-12-01|1657.55
#2021-12-02|1644.39
#2021-12-03|1675.60
#2021-12-06|1679.31
#2021-12-07|1714.73
#2021-12-08|1719.83
#2021-12-09|1712.38
#2021-12-10|1702.30
#2021-12-13|1705.96
#2021-12-14|1703.28
#2021-12-15|1703.38
#2021-12-16|1727.82
#2021-12-17|1711.31
#2021-12-20|1667.24
#2021-12-21|1685.02
#2021-12-22|1677.16
#2021-12-23|1694.44
#2021-12-24|1694.19
#2021-12-27|1673.80
#2021-12-28|1698.63
#2021-12-29|1696.95
#2021-12-30|1690.64
#2021-12-31|1690.64
#2022-01-03|1688.51
#2022-01-04|1703.73
#2022-01-05|1726.16
#2022-01-06|1698.73
#2022-01-07|1710.45
#2022-01-10|1718.48
#2022-01-11|1710.75
#2022-01-12|1760.84
#2022-01-13|1783.73
#2022-01-14|1763.62
#2022-01-17|1751.25
#2022-01-18|1727.09
#2022-01-19|1688.52
#2022-01-20|1710.86
#2022-01-21|1701.26
#2022-01-24|1704.85
#2022-01-25|1668.23
#2022-01-26|1660.80
#2022-01-27|1607.21
#2022-01-28|1667.58
#2022-01-31|1675.82
#2022-02-01|1658.29
#2022-02-02|1712.61
#2022-02-03|1688.17
#2022-02-04|1691.85
#2022-02-07|1684.00
#2022-02-08|1670.84
#2022-02-09|1695.81
#2022-02-10|1702.07
#2022-02-11|1703.17
#2022-02-14|1684.60
#2022-02-15|1656.75
#2022-02-16|1695.97
#2022-02-17|1683.16
#2022-02-18|1668.71
#2022-02-21|1651.30
#2022-02-22|1619.11
#2022-02-23|1619.54
#2022-02-24|1610.01
#2022-02-25|1622.66
#2022-02-28|1654.84
#2022-03-01|1669.48
#2022-03-02|1632.03
#2022-03-03|1652.02
#2022-03-04|1624.20
#2022-03-07|1561.89
#2022-03-08|1509.26
#2022-03-09|1504.09
#2022-03-10|1588.33
#2022-03-11|1553.40
#2022-03-14|1558.86
#2022-03-15|1561.87
#2022-03-16|1573.91
#2022-03-17|1608.16
#2022-03-18|1614.79
#2022-03-21|1615.13
#2022-03-22|1610.63
#2022-03-23|1637.64
#2022-03-24|1632.42
#2022-03-25|1650.50
#2022-03-28|1605.33
#2022-03-29|1632.07
#2022-03-30|1604.41
#2022-03-31|1605.81
#2022-04-01|1578.34
#2022-04-04|1581.53
#2022-04-05|1560.67
#2022-04-06|1523.73
#2022-04-07|1498.37
#2022-04-08|1503.34
#2022-04-11|1490.04
#2022-04-12|1467.27
#2022-04-13|1481.67
#2022-04-14|1505.30
#2022-04-15|1492.36
#2022-04-18|1464.46
#2022-04-19|1467.23
#2022-04-20|1490.71
#2022-04-21|1491.51
#2022-04-22|1469.63
#2022-04-25|1451.98
#2022-04-26|1450.80
#2022-04-27|1417.13
#2022-04-28|1440.14
#2022-04-29|1456.32
#2022-05-02|1447.00
#2022-05-03|1450.56
#2022-05-04|1449.84
#2022-05-05|1446.89
#2022-05-06|1470.31
#2022-05-09|1441.76
#2022-05-10|1438.51
#2022-05-11|1431.30
#2022-05-12|1444.47
#2022-05-13|1445.79
#2022-05-16|1434.75
#2022-05-17|1441.50
#2022-05-18|1465.48
#2022-05-19|1461.71
#2022-05-20|1470.34
#2022-05-23|1474.84
#2022-05-24|1475.17
#2022-05-25|1467.16
#2022-05-26|1461.59
#2022-05-27|1481.89
#2022-05-30|1504.19
#2022-05-31|1492.00
#2022-06-01|1497.73
#2022-06-02|1493.90
#2022-06-03|1490.20
#2022-06-06|1487.42
#2022-06-07|1487.22
#2022-06-08|1483.57
#2022-06-09|1470.38
#2022-06-10|1454.42
#2022-06-13|1417.33
#2022-06-14|1399.84
#2022-06-15|1392.49
#2022-06-16|1415.79
#2022-06-17|1345.23
#2022-06-20|1304.18
#2022-06-21|1317.47
#2022-06-22|1306.83
#2022-06-23|1294.89
#2022-06-24|1303.75
#2022-06-27|1333.15
#2022-06-28|1330.25
#2022-06-29|1314.73
#2022-06-30|1306.17
#2022-07-01|1305.90
#2022-07-04|1313.45
#2022-07-05|1315.77
#2022-07-06|1293.47
#2022-07-07|1307.58
#2022-07-08|1314.73
#2022-07-11|1314.34
#2022-07-12|1287.65
#2022-07-13|1289.82
#2022-07-14|1276.13
#2022-07-15|1277.81
#2022-07-18|1283.00
#2022-07-19|1304.41
#2022-07-20|1336.50
#2022-07-21|1336.95
#2022-07-22|1355.61
#2022-07-25|1332.02
#2022-07-26|1335.87
#2022-07-27|1333.48
#2022-07-28|1368.72
#2022-07-29|1372.07
#2022-08-01|1418.94
#2022-08-02|1392.83
#2022-08-03|1364.24
#2022-08-04|1371.83
#2022-08-05|1358.62
#2022-08-08|1374.43
#2022-08-09|1369.44
#2022-08-10|1400.27
#2022-08-11|1395.41
#2022-08-12|1408.15
#2022-08-15|1427.51
#2022-08-16|1404.48
#2022-08-17|1407.91
#2022-08-18|1394.16
#2022-08-19|1378.15
#2022-08-22|1372.26
#2022-08-23|1374.86
#2022-08-24|1372.75
#2022-08-25|1375.49
#2022-08-26|1376.74
#2022-08-29|1341.49
#2022-08-30|1352.51
#2022-08-31|1345.44
#2022-09-01|1314.76
#2022-09-02|1309.01
#2022-09-05|1310.82
#2022-09-06|1295.61
#2022-09-07|1270.23
#2022-09-08|1303.40
#2022-09-09|1324.06
#2022-09-12|1330.91
#2022-09-13|1319.45
#2022-09-14|1305.76
#2022-09-15|1291.65
#2022-09-16|1278.27
#2022-09-19|1275.19
#2022-09-20|1279.76
#2022-09-21|1267.02
#2022-09-22|1279.75
#2022-09-23|1269.12
#2022-09-26|1210.35
#2022-09-27|1212.02
#2022-09-28|1199.74
#2022-09-29|1198.27
#2022-09-30|1182.11
#2022-10-03|1200.71
#2022-10-04|1233.49
#2022-10-05|1243.18
#2022-10-06|1246.32
#2022-10-07|1229.30
#2022-10-10|1224.20
#2022-10-11|1203.04
#2022-10-12|1179.73
#2022-10-13|1172.79
#2022-10-14|1188.48
#2022-10-17|1170.39
#2022-10-18|1178.84
#2022-10-19|1178.58
#2022-10-20|1166.25
#2022-10-21|1150.42
#2022-10-24|1172.85
#2022-10-25|1186.49
#2022-10-26|1202.64
#2022-10-27|1199.79
#2022-10-28|1177.29
#2022-10-31|1182.54
#2022-11-01|1192.99
#2022-11-02|1200.07
#2022-11-03|1191.56
#2022-11-04|1193.74
#2022-11-07|1217.13
#2022-11-08|1244.87
#2022-11-09|1246.71
#2022-11-10|1267.95
#2022-11-11|1324.37
#2022-11-14|1305.20
#2022-11-15|1330.63
#2022-11-16|1332.03
#2022-11-17|1312.28
#2022-11-18|1318.56
#2022-11-21|1311.33
#2022-11-22|1324.99
#2022-11-23|1340.35
#2022-11-24|1371.36
#2022-11-25|1365.18
#2022-11-28|1352.88
#2022-11-29|1351.84
#2022-11-30|1343.05
#2022-12-01|1387.79
#2022-12-02|1365.90
#2022-12-05|1359.89
#2022-12-06|1360.40
#2022-12-07|1355.69
#2022-12-08|1351.26
#2022-12-09|1360.77
#2022-12-12|1345.43
#2022-12-13|1372.14
#2022-12-14|1399.31
#2022-12-15|1371.05
#2022-12-16|1355.73
#2022-12-19|1343.32
#2022-12-20|1376.19
#2022-12-21|1357.35
#2022-12-22|1361.96
#2022-12-23|1343.87
#2022-12-26|1360.26
#2022-12-27|1349.78
#2022-12-28|1341.36
#2022-12-29|1339.34
#2022-12-30|1349.23
#2023-01-02|1349.23
#2023-01-03|1361.51
#2023-01-04|1323.20
#2023-01-05|1311.16
#2023-01-06|1334.21
#2023-01-09|1339.26
#2023-01-10|1359.33
#2023-01-11|1367.03
#2023-01-12|1403.30
#2023-01-13|1424.03
#2023-01-16|1391.62
#2023-01-17|1414.04
#2023-01-18|1433.03
#2023-01-19|1418.81
#2023-01-20|1415.86
#2023-01-23|1428.18
#2023-01-24|1445.42
#2023-01-25|1464.90
#2023-01-26|1460.46
#2023-01-27|1483.72
#2023-01-30|1491.79
#2023-01-31|1494.14
#2023-02-01|1505.57
#2023-02-02|1497.22
#2023-02-03|1462.25
#2023-02-06|1455.64
#2023-02-07|1469.71
#2023-02-08|1462.95
#2023-02-09|1482.45
#2023-02-10|1488.52
#2023-02-13|1463.75
#2023-02-14|1476.48
#2023-02-15|1464.80
#2023-02-16|1478.05
#2023-02-17|1479.80
#2023-02-20|1493.61
#2023-02-21|1495.32
#2023-02-22|1477.99
#2023-02-23|1475.36
#2023-02-24|1464.70
#2023-02-27|1481.15
#2023-02-28|1465.87
#2023-03-01|1480.31
#2023-03-02|1477.31
#2023-03-03|1503.78
#2023-03-06|1524.57
#2023-03-07|1525.90
#2023-03-08|1519.82
#2023-03-09|1544.20
#2023-03-10|1551.62
#2023-03-13|1542.03
#2023-03-14|1486.43
#2023-03-15|1525.04
#2023-03-16|1489.56
#2023-03-17|1502.73
#2023-03-20|1487.44
#2023-03-21|1480.08
#2023-03-22|1502.45
#2023-03-23|1522.92
#2023-03-24|1529.40
#2023-03-27|1526.65
#2023-03-28|1534.09
#2023-03-29|1537.68
#2023-03-30|1519.90
#2023-03-31|1541.20
#2023-04-03|1553.14
#2023-04-04|1553.73
#2023-04-05|1527.83
#2023-04-06|1488.50
#2023-04-07|1497.87
#2023-04-10|1480.54
#2023-04-11|1495.33
#2023-04-12|1516.23
#2023-04-13|1523.64
#2023-04-14|1519.83
#2023-04-17|1511.91
#2023-04-18|1517.73
#2023-04-19|1511.16
#2023-04-20|1513.15
#2023-04-21|1511.09
#2023-04-24|1502.74
#2023-04-25|1502.82
#2023-04-26|1495.46
#2023-04-27|1496.29
#2023-04-28|1471.60
#2023-05-01|1480.14
#2023-05-02|1487.16
#2023-05-03|1501.91
#2023-05-04|1515.82
#2023-05-05|1504.58
#2023-05-08|1504.31
#2023-05-09|1525.69
#2023-05-10|1519.75
#2023-05-11|1506.57
#2023-05-12|1494.82
#2023-05-15|1493.96
#2023-05-16|1495.90
#2023-05-17|1483.27
#2023-05-18|1491.47
#2023-05-19|1502.45
#2023-05-22|1505.74
#2023-05-23|1500.88
#2023-05-24|1493.63
#2023-05-25|1491.43
#2023-05-26|1475.66
#2023-05-29|1491.56
#2023-05-30|1496.30
#2023-05-31|1464.09
#2023-06-01|1476.36
#2023-06-02|1492.50
#2023-06-05|1528.96
#2023-06-06|1544.85
#2023-06-07|1528.44
#2023-06-08|1524.44
#2023-06-09|1539.44
#2023-06-12|1546.87
#2023-06-13|1563.21
#2023-06-14|1599.34
#2023-06-15|1585.82
#2023-06-16|1581.35
#2023-06-19|1562.90
#2023-06-20|1560.52
#2023-06-21|1553.83
#2023-06-22|1538.22
#2023-06-23|1509.61
#2023-06-26|1531.46
#2023-06-27|1527.94
#2023-06-28|1555.73
#2023-06-29|1549.10
#2023-06-30|1549.19
#2023-07-03|1582.31
#2023-07-04|1568.04
#2023-07-05|1567.00
#2023-07-06|1545.66
#2023-07-07|1548.55
#2023-07-10|1555.45
#2023-07-11|1557.64
#2023-07-12|1565.95
#2023-07-13|1587.18
#2023-07-14|1584.14
#2023-07-17|1577.08
#2023-07-18|1589.23
#2023-07-19|1593.37
#2023-07-20|1576.43
#2023-07-21|1553.13
#2023-07-24|1582.36
#2023-07-25|1591.73
#2023-07-26|1603.34
#2023-07-27|1596.65
#2023-07-28|1599.88
#2023-07-31|1611.61
#2023-08-01|1605.04
#2023-08-02|1581.42
#2023-08-03|1570.75
#2023-08-04|1571.54
#2023-08-07|1578.49
#2023-08-08|1566.36
#2023-08-09|1565.23
#2023-08-10|1573.03
#2023-08-11|1569.28
#2023-08-14|1549.35
#2023-08-15|1554.32
#2023-08-16|1524.14
#2023-08-17|1518.41
#2023-08-18|1518.90
#2023-08-21|1509.63
#2023-08-22|1528.23
#2023-08-23|1548.54
#2023-08-24|1542.47
#2023-08-25|1521.64
#2023-08-28|1544.71
#2023-08-29|1550.52
#2023-08-30|1561.71
#2023-08-31|1579.02
#2023-09-01|1586.94
#2023-09-04|1609.04
#2023-09-05|1602.01
#2023-09-06|1603.86
#2023-09-07|1595.89
#2023-09-08|1569.23
#2023-09-11|1579.53
#2023-09-12|1585.11
#2023-09-13|1578.24
#2023-09-14|1608.63
#2023-09-15|1611.46
#2023-09-18|1613.43
#2023-09-19|1621.10
#2023-09-20|1602.92
#2023-09-21|1601.81
#2023-09-22|1584.84
#2023-09-25|1578.36
#2023-09-26|1571.40
#2023-09-27|1561.87
#2023-09-28|1532.05
#2023-09-29|1516.39
#2023-10-02|1506.00
#2023-10-03|1479.64
#2023-10-04|1442.89
#2023-10-05|1473.21
#2023-10-06|1466.51
#2023-10-09|1474.76
#2023-10-10|1505.70
#2023-10-11|1496.47
#2023-10-12|1516.89
#2023-10-13|1500.40
#2023-10-16|1486.16
#2023-10-17|1491.23
#2023-10-18|1490.97
#2023-10-19|1472.17
#2023-10-20|1464.02
#2023-10-23|1446.79
#2023-10-24|1454.38
#2023-10-25|1459.59
#2023-10-26|1434.05
#2023-10-27|1474.07
#2023-10-30|1481.81
#2023-10-31|1466.32
#2023-11-01|1509.96
#2023-11-02|1524.38
#2023-11-03|1535.81
#2023-11-06|1560.37
#2023-11-07|1546.18
#2023-11-08|1508.59
#2023-11-09|1518.54
#2023-11-10|1527.32
#2023-11-13|1524.15
#2023-11-14|1536.23
#2023-11-15|1561.06
#2023-11-16|1571.86
#2023-11-17|1605.19
#2023-11-20|1599.61
#2023-11-21|1607.04
#2023-11-22|1597.47
#2023-11-23|1599.39
#2023-11-24|1609.67
#2023-11-27|1610.08
#2023-11-28|1620.15
#2023-11-29|1613.59
#2023-11-30|1617.10
#2023-12-01|1618.81
#2023-12-04|1610.89
#2023-12-05|1586.26
#2023-12-06|1616.58
#2023-12-07|1624.80
#2023-12-08|1584.00
#2023-12-11|1575.68
#2023-12-12|1582.48
#2023-12-13|1587.19
#2023-12-14|1623.24
#2023-12-15|1665.48
#2023-12-18|1643.11
#2023-12-19|1636.16
#2023-12-20|1669.94
#2023-12-21|1675.56
#2023-12-22|1692.62
#2023-12-25|1679.23
#2023-12-26|1678.53
#2023-12-27|1701.95
#2023-12-28|1731.82
#2023-12-29|1730.66
#2024-01-01|1730.66
#2024-01-02|1719.01
#2024-01-03|1699.02
#2024-01-04|1700.73
#2024-01-05|1696.21
#2024-01-08|1699.03
#2024-01-09|1688.49
#2024-01-10|1675.89
#2024-01-11|1687.77
#2024-01-12|1706.56
#2024-01-15|1728.57
#2024-01-16|1697.81
#2024-01-17|1658.63
#2024-01-18|1652.01
#2024-01-19|1668.97
#2024-01-22|1693.37
#2024-01-23|1679.41
#2024-01-24|1688.71
#2024-01-25|1697.08
#2024-01-26|1671.33
#2024-01-29|1686.88
#2024-01-30|1694.77
#2024-01-31|1729.13
#2024-02-01|1715.66
#2024-02-02|1707.41
#2024-02-05|1703.18
#2024-02-06|1692.58
#2024-02-07|1700.26
#2024-02-08|1683.93
#2024-02-09|1675.41
#2024-02-12|1673.95
#2024-02-13|1689.47
#2024-02-14|1664.33
#2024-02-15|1690.81
#2024-02-16|1715.50
#2024-02-19|1725.57
#2024-02-20|1724.37
#2024-02-21|1715.45
#2024-02-22|1739.48
#2024-02-23|1739.14
#2024-02-26|1744.81
#2024-02-27|1757.16
#2024-02-28|1753.38
#2024-02-29|1757.09
#2024-03-01|1781.00
#2024-03-04|1783.54
#2024-03-05|1783.66
#2024-03-06|1798.06
#2024-03-07|1793.40
#2024-03-08|1827.66
#2024-03-11|1787.43
#2024-03-12|1787.28
#2024-03-13|1790.29
#2024-03-14|1793.69
#2024-03-15|1787.37
#2024-03-18|1818.08
#2024-03-19|1819.45
#2024-03-20|1808.18
#2024-03-21|1842.04
#2024-03-22|1851.97
#2024-03-25|1827.81
#2024-03-26|1831.63
#2024-03-27|1837.92
#2024-03-28|1786.29
#2024-03-29|1797.48
#2024-04-01|1749.06
#2024-04-02|1758.39
#2024-04-03|1749.13
#2024-04-04|1766.47
#2024-04-05|1752.08
#2024-04-08|1757.92
#2024-04-09|1792.38
#2024-04-10|1786.00
#2024-04-11|1781.77
#2024-04-12|1785.88
#2024-04-15|1774.71
#2024-04-16|1723.79
#2024-04-17|1715.85
#2024-04-18|1730.75
#2024-04-19|1689.62
#2024-04-22|1703.01
#2024-04-23|1707.69
#2024-04-24|1728.84
#2024-04-25|1691.62
#2024-04-26|1660.86
#2024-04-29|1667.11
#2024-04-30|1693.88
#2024-05-01|1670.79
#2024-05-02|1700.13
#2024-05-03|1713.20
#2024-05-06|1701.35
#2024-05-07|1690.84
#2024-05-08|1660.20
#2024-05-09|1673.61
#2024-05-10|1670.30
#2024-05-13|1673.41
#2024-05-14|1667.26
#2024-05-15|1671.20
#2024-05-16|1661.90
#2024-05-17|1657.06
#2024-05-20|1689.41
#2024-05-21|1677.40
#2024-05-22|1644.86
#2024-05-23|1651.57
#2024-05-24|1645.05
#2024-05-27|1657.12
#2024-05-28|1662.82
#2024-05-29|1638.46
#2024-05-30|1630.01
#2024-05-31|1652.90
#2024-06-03|1675.09
#2024-06-04|1680.81
#2024-06-05|1639.81
#2024-06-06|1655.43
#2024-06-07|1656.63
#2024-06-10|1673.69
#2024-06-11|1663.02
#2024-06-12|1673.92
#2024-06-13|1646.93
#2024-06-14|1649.39
#2024-06-17|1613.65
#2024-06-18|1632.33
#2024-06-19|1641.70
#2024-06-20|1640.90
#2024-06-21|1626.59
#2024-06-24|1624.70
#2024-06-25|1645.23
#2024-06-26|1646.17
#2024-06-27|1645.15
#2024-06-28|1644.63
#2024-07-01|1639.15
#2024-07-02|1644.00
#2024-07-03|1660.60
#2024-07-04|1677.91
#2024-07-05|1662.52
#2024-07-08|1661.60
#2024-07-09|1680.41
#2024-07-10|1685.47
#2024-07-11|1734.08
#2024-07-12|1728.95
#2024-07-15|1727.25
#2024-07-16|1723.06
#2024-07-17|1767.46
#2024-07-18|1742.81
#2024-07-19|1729.64
#2024-07-22|1708.12
#2024-07-23|1718.67
#2024-07-24|1713.45
#2024-07-25|1668.51
#2024-07-26|1675.20
#2024-07-29|1741.16
#2024-07-30|1724.03
#2024-07-31|1793.44
#2024-08-01|1740.29
#2024-08-02|1666.35
#2024-08-05|1501.14
#2024-08-06|1641.31
#2024-08-07|1625.02
#2024-08-08|1609.80
#2024-08-09|1631.45
#2024-08-12|1617.10
#2024-08-13|1671.82
#2024-08-14|1679.42
#2024-08-15|1653.94
#2024-08-16|1724.36
#2024-08-19|1713.79
#2024-08-20|1741.27
#2024-08-21|1723.32
#2024-08-22|1734.00
#2024-08-23|1761.53
#2024-08-26|1773.54
#2024-08-27|1784.20
#2024-08-28|1774.95
#2024-08-29|1763.77
#2024-08-30|1772.57
#2024-09-02|1758.90
#2024-09-03|1779.13
#2024-09-04|1713.83
#2024-09-05|1711.41
#2024-09-06|1712.82
#2024-09-09|1690.21
#2024-09-10|1682.53
#2024-09-11|1668.67
#2024-09-12|1709.64
#2024-09-13|1725.11
#2024-09-16|1727.75
#2024-09-17|1706.17
#2024-09-18|1708.66
#2024-09-19|1736.59
#2024-09-20|1746.40
#2024-09-23|1754.78
#2024-09-24|1763.83
#2024-09-25|1767.10
#2024-09-26|1798.73
#2024-09-27|1851.93
#2024-09-30|1783.97
#2024-10-01|1803.73
#2024-10-02|1744.94
#2024-10-03|1751.82
#2024-10-04|1736.11
#2024-10-07|1761.04
#2024-10-08|1737.21
#2024-10-09|1730.78
#2024-10-10|1741.70
#2024-10-11|1725.37
#2024-10-14|1718.58
#2024-10-15|1725.07
#2024-10-16|1697.77
#2024-10-17|1681.93
#2024-10-18|1687.67
#2024-10-21|1674.31
#2024-10-22|1650.84
#2024-10-23|1619.01
#2024-10-24|1626.28
#2024-10-25|1613.48
#2024-10-28|1598.89
#2024-10-29|1606.88
#2024-10-30|1621.98
#2024-10-31|1641.39
#2024-11-01|1598.23
#2024-11-04|1608.32
#2024-11-05|1633.15
#2024-11-06|1634.51
#2024-11-07|1673.56
#2024-11-08|1668.73
#2024-11-11|1639.35
#2024-11-12|1624.94
#2024-11-13|1593.47
#2024-11-14|1570.01
#2024-11-15|1582.14
#2024-11-18|1580.21
#2024-11-19|1597.10
#2024-11-20|1575.32
#2024-11-21|1581.06
#2024-11-22|1590.91
#2024-11-25|1609.25
#2024-11-26|1602.83
#2024-11-27|1602.01
#2024-11-28|1602.24
#2024-11-29|1612.33
#2024-12-02|1619.94
#2024-12-03|1645.08
#2024-12-04|1619.87
#2024-12-05|1614.66
#2024-12-06|1612.88
#2024-12-09|1604.38
#2024-12-10|1602.53
#2024-12-11|1595.18
#2024-12-12|1600.94
#2024-12-13|1567.44
#2024-12-16|1554.33
#2024-12-17|1553.15
#2024-12-18|1543.33
#2024-12-19|1499.75
#2024-12-20|1506.13
#2024-12-23|1511.85
#2024-12-24|1516.81
#2024-12-25|1521.77
#2024-12-26|1529.11
#2024-12-27|1555.64
#2024-12-30|1556.80
#2024-12-31|1557.19
#2025-01-01|1557.19
#2025-01-02|1557.24
#2025-01-03|1554.82
#2025-01-06|1539.91
#2025-01-07|1543.00
#2025-01-08|1531.58
#2025-01-09|1523.38
#2025-01-10|1520.16
#2025-01-13|1520.69
#2025-01-14|1496.43
#2025-01-15|1513.38
#2025-01-16|1525.34
#2025-01-17|1514.37
#2025-01-20|1537.30
#2025-01-21|1545.14
#2025-01-22|1545.34
#2025-01-23|1546.33
#2025-01-24|1552.52
#2025-01-27|1572.05
#2025-01-28|1541.66
#2025-01-29|1541.84
#2025-01-30|1551.85
#2025-01-31|1545.39
#2025-02-03|1498.92
#2025-02-04|1506.52
#2025-02-05|1536.93
#2025-02-06|1561.23
#2025-02-07|1569.90
#2025-02-10|1574.22
#2025-02-11|1564.93
#2025-02-12|1526.02
#2025-02-13|1565.80
#2025-02-14|1557.60
#2025-02-17|1555.81
#2025-02-18|1551.20
#2025-02-19|1557.93
#2025-02-20|1567.09
#2025-02-21|1571.80
#2025-02-24|1574.54
#2025-02-25|1571.68
#2025-02-26|1561.67
#2025-02-27|1570.96
#2025-02-28|1538.86
#2025-03-03|1557.57
#2025-03-04|1564.64
#2025-03-05|1567.76
#2025-03-06|1606.25
#2025-03-07|1604.25
#2025-03-10|1604.29
#2025-03-11|1578.21
#2025-03-12|1583.27
#2025-03-13|1591.67
#2025-03-14|1587.58
#2025-03-17|1600.80
#2025-03-18|1603.41
#2025-03-19|1609.20
#2025-03-20|1621.85
#2025-03-21|1608.39
#2025-03-24|1582.20
#2025-03-25|1600.77
#2025-03-26|1598.60
#2025-03-27|1596.47
#2025-03-28|1557.95
#2025-03-31|1513.62
#2025-04-01|1517.69
#2025-04-02|1501.45
#2025-04-03|1456.98
#2025-04-04|1436.00
#2025-04-07|1300.36
#2025-04-08|1388.41
#2025-04-09|1351.88
#2025-04-10|1465.74
#2025-04-11|1434.92
#2025-04-14|1461.38
#2025-04-15|1467.28
#2025-04-16|1450.38
#2025-04-17|1468.37
#2025-04-18|1474.10
#2025-04-21|1469.12
#2025-04-22|1473.93
#2025-04-23|1472.04
#2025-04-24|1493.91
#2025-04-25|1502.18
#2025-04-28|1533.77
#2025-04-29|1539.00
#2025-04-30|1541.23
#2025-05-01|1519.85
#2025-05-02|1551.05
#2025-05-05|1553.53
#2025-05-06|1563.65
#2025-05-07|1543.92
#2025-05-08|1525.01
#2025-05-09|1545.16
#2025-05-12|1523.32
#2025-05-13|1556.74
#2025-05-14|1555.99
#2025-05-15|1559.19
#2025-05-16|1560.90
#2025-05-19|1558.38
#2025-05-20|1556.71
#2025-05-21|1569.43
#2025-05-22|1559.81
#2025-05-23|1581.16
#2025-05-26|1593.65
#2025-05-27|1584.63
#2025-05-28|1576.49
#2025-05-29|1599.98
#2025-05-30|1605.93
#2025-06-02|1607.24
#2025-06-03|1597.26
#2025-06-04|1608.94
#2025-06-05|1593.51
#2025-06-06|1582.51
#2025-06-09|1582.53
#2025-06-10|1585.74
#2025-06-11|1606.84
#2025-06-12|1602.37
#2025-06-13|1571.72
#2025-06-16|1578.60
#2025-06-17|1574.16
#2025-06-18|1584.61
#2025-06-19|1560.57
#2025-06-20|1555.62
#2025-06-23|1532.90
#2025-06-24|1562.73
#2025-06-25|1564.11
#2025-06-26|1599.22
#2025-06-27|1620.11
#2025-06-30|1633.24
#2025-07-01|1635.04
#2025-07-02|1637.93
#2025-07-03|1649.90
#2025-07-04|1653.34
#2025-07-07|1621.06
#2025-07-08|1618.87
#2025-07-09|1631.33
#2025-07-10|1624.71
#2025-07-11|1630.24
#2025-07-14|1626.84
#2025-07-15|1608.31
#2025-07-16|1604.13
#2025-07-17|1606.60
#2025-07-18|1603.81
#2025-07-21|1615.57
#2025-07-22|1642.99
#2025-07-23|1684.57
#2025-07-24|1707.72
#2025-07-25|1652.08
#2025-07-28|1644.68
#2025-07-29|1624.44
#2025-07-30|1627.61
#2025-07-31|1611.77
#2025-08-01|1640.32
#2025-08-04|1635.77
#2025-08-05|1640.39
#2025-08-06|1655.17
#2025-08-07|1665.83
#2025-08-08|1665.65
#2025-08-11|1663.06
#2025-08-12|1671.70
#2025-08-13|1695.35
#2025-08-14|1684.40
#2025-08-15|1708.96
#2025-08-18|1706.32
#2025-08-19|1712.61
#2025-08-20|1717.55
#2025-08-21|1723.52
#2025-08-22|1730.68
#2025-08-25|1744.11
#2025-08-26|1737.78
#2025-08-27|1737.72
#2025-08-28|1753.55
#2025-08-29|1752.31
#2025-09-01|1746.97
#2025-09-02|1748.72
#2025-09-03|1741.41
#2025-09-04|1738.05
#2025-09-05|1777.25
#2025-09-08|1785.75
#2025-09-09|1778.60
#2025-09-10|1768.11
#2025-09-11|1777.54
#2025-09-12|1777.02
#2025-09-15|1780.04
#2025-09-16|1806.11
#2025-09-17|1789.73
#2025-09-18|1781.19
#2025-09-19|1774.38
#2025-09-22|1792.82
#2025-09-23|1794.03
#2025-09-24|1777.39
#2025-09-25|1783.31
#2025-09-26|1787.09
#2025-09-29|1774.81
#2025-09-30|1784.91
#2025-10-01|1775.10
#2025-10-02|1786.39
#2025-10-03|1812.91
#2025-10-06|1818.58
#2025-10-07|1816.03
#2025-10-08|1791.19
#2025-10-09|1802.83
#2025-10-10|1751.68
#2025-10-13|1752.32
#2025-10-14|1739.83
#2025-10-15|1766.92
#2025-10-16|1774.69
#2025-10-17|1763.54
#2025-10-20|1773.47
#2025-10-21|1766.37
#2025-10-22|1771.26
#2025-10-23|1763.93
#2025-10-24|1782.87
#2025-10-27|1789.26
#2025-10-28|1754.81
#2025-10-29|1752.46
#2025-10-30|1735.80
#2025-10-31|1739.79
#2025-11-03|1739.00
#2025-11-04|1745.36
#2025-11-05|1705.83
#2025-11-06|1725.37
#2025-11-07|1733.37
#2025-11-10|1742.78
#2025-11-11|1737.00
#2025-11-12|1758.79
#2025-11-13|1774.74
#2025-11-14|1776.46
#2025-11-17|1763.30
#2025-11-18|1707.63
#2025-11-19|1690.24
#2025-11-20|1708.01
#2025-11-21|1717.89
#2025-11-24|1715.26
#2025-11-25|1720.13
#2025-11-26|1747.95
#2025-11-27|1770.17
#2025-11-28|1790.38
#2025-12-01|1777.39
#2025-12-02|1768.40
#2025-12-03|1765.97
#2025-12-04|1804.26
#2025-12-05|1787.88
#2025-12-08|1795.77
#2025-12-09|1776.45
#2025-12-10|1795.24
#2025-12-11|1778.24
#2025-12-12|1825.40
#2025-12-15|1834.04
#2025-12-16|1796.65
#2025-12-17|1794.00
#2025-12-18|1788.28
#2025-12-19|1775.49
#2025-12-22|1808.91
#2025-12-23|1826.65
#2025-12-24|1841.03
#2025-12-25|1841.52
#2025-12-26|1833.17
#2025-12-29|1852.72
#2025-12-30|1833.32
#2025-12-31|1828.52
#2026-01-01|1828.52
#2026-01-02|1830.39
#2026-01-05|1859.53
#2026-01-06|1911.05
#2026-01-07|1918.51
#2026-01-08|1888.85
#2026-01-09|1896.14
#2026-01-12|1895.18
#2026-01-13|1938.33
#2026-01-14|1984.77
#2026-01-15|2004.35
#2026-01-16|2026.09
#2026-01-19|2037.38
#2026-01-20|2007.84
#2026-01-21|2001.38
#2026-01-22|2033.16
#2026-01-23|2043.33
#2026-01-26|2059.02
#2026-01-27|2078.08
#2026-01-28|2011.81
#2026-01-29|2043.50
#2026-01-30|2037.80
#2026-02-02|1990.24
#2026-02-03|2046.56
#2026-02-04|2094.75
#2026-02-05|2070.40
#2026-02-06|2073.40
#2026-02-09|2146.59
#2026-02-10|2218.38
#2026-02-11|2226.68
#2026-02-12|2316.12
#2026-02-13|2243.79
#2026-02-16|2250.41
#2026-02-17|2233.29
#2026-02-18|2267.75
#2026-02-19|2296.22
#2026-02-20|2287.76
#2026-02-23|2294.28
#2026-02-24|2337.31
#2026-02-25|2343.77
#2026-02-26|2343.91
#2026-02-27|2408.32
#2026-03-02|2412.77
#2026-03-03|2320.94
#2026-03-04|2204.25
#2026-03-05|2248.83
#2026-03-06|2250.05
#2026-03-09|2115.29
#2026-03-10|2179.91
#2026-03-11|2209.58
#2026-03-12|2176.49
#2026-03-13|2169.19
#2026-03-16|2160.97
#2026-03-17|2148.01
#2026-03-18|2219.83
#2026-03-19|2136.26
#2026-03-20|2121.58
#2026-03-23|2034.08
#2026-03-24|2072.70
#2026-03-25|2129.92
#2026-03-26|2119.91
#2026-03-27|2103.01
#2026-03-30|2062.36
#2026-03-31|2044.01
#2026-04-01|2152.16
#2026-04-02|2091.22
#2026-04-03|2124.22
#2026-04-06|2130.59
#2026-04-07|2136.61
#2026-04-08|2245.67
#2026-04-09|2224.08