Table Data - NASDAQ Japan Basic Resources Index
| Title | NASDAQ Japan Basic Resources Index |
|---|---|
| Series ID | NASDAQNQJP5510 |
| 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 2026-06-24 |
| Last Updated | 2026-06-24 10:44 PM CDT |
| Notes | For more information about this series, see: NQJP5510 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 814.94 |
| 2001-04-02 | 809.93 |
| 2001-04-03 | 825.06 |
| 2001-04-04 | 847.11 |
| 2001-04-05 | 858.97 |
| 2001-04-06 | 853.84 |
| 2001-04-09 | 836.03 |
| 2001-04-10 | 827.96 |
| 2001-04-11 | 835.66 |
| 2001-04-12 | 858.76 |
| 2001-04-13 | . |
| 2001-04-16 | 882.60 |
| 2001-04-17 | 880.00 |
| 2001-04-18 | 896.07 |
| 2001-04-19 | 894.13 |
| 2001-04-20 | 903.45 |
| 2001-04-23 | 922.74 |
| 2001-04-24 | 920.55 |
| 2001-04-25 | 938.30 |
| 2001-04-26 | 942.74 |
| 2001-04-27 | 933.42 |
| 2001-04-30 | 935.31 |
| 2001-05-01 | 962.59 |
| 2001-05-02 | 953.52 |
| 2001-05-03 | 961.00 |
| 2001-05-04 | 961.16 |
| 2001-05-07 | 956.83 |
| 2001-05-08 | 932.55 |
| 2001-05-09 | 916.11 |
| 2001-05-10 | 921.47 |
| 2001-05-11 | 925.53 |
| 2001-05-14 | 902.31 |
| 2001-05-15 | 913.04 |
| 2001-05-16 | 896.56 |
| 2001-05-17 | 906.43 |
| 2001-05-18 | 898.81 |
| 2001-05-21 | 920.09 |
| 2001-05-22 | 907.83 |
| 2001-05-23 | 925.32 |
| 2001-05-24 | 934.01 |
| 2001-05-25 | 910.93 |
| 2001-05-28 | . |
| 2001-05-29 | 911.00 |
| 2001-05-30 | 903.55 |
| 2001-05-31 | 902.69 |
| 2001-06-01 | 898.89 |
| 2001-06-04 | 895.00 |
| 2001-06-05 | 888.49 |
| 2001-06-06 | 886.97 |
| 2001-06-07 | 897.48 |
| 2001-06-08 | 897.77 |
| 2001-06-11 | 892.74 |
| 2001-06-12 | 872.44 |
| 2001-06-13 | 883.09 |
| 2001-06-14 | 888.52 |
| 2001-06-15 | 867.98 |
| 2001-06-18 | 859.10 |
| 2001-06-19 | 853.85 |
| 2001-06-20 | 846.36 |
| 2001-06-21 | 847.85 |
| 2001-06-22 | 853.11 |
| 2001-06-25 | 851.33 |
| 2001-06-26 | 863.14 |
| 2001-06-27 | 851.21 |
| 2001-06-28 | 835.22 |
| 2001-06-29 | 837.35 |
| 2001-07-02 | 836.37 |
| 2001-07-03 | 837.93 |
| 2001-07-04 | . |
| 2001-07-05 | 816.15 |
| 2001-07-06 | 798.64 |
| 2001-07-09 | 793.36 |
| 2001-07-10 | 799.63 |
| 2001-07-11 | 792.65 |
| 2001-07-12 | 806.91 |
| 2001-07-13 | 800.06 |
| 2001-07-16 | 791.14 |
| 2001-07-17 | 784.57 |
| 2001-07-18 | 769.26 |
| 2001-07-19 | 770.47 |
| 2001-07-20 | 772.94 |
| 2001-07-23 | 752.74 |
| 2001-07-24 | 759.17 |
| 2001-07-25 | 774.53 |
| 2001-07-26 | 783.90 |
| 2001-07-27 | 788.94 |
| 2001-07-30 | 759.28 |
| 2001-07-31 | 776.77 |
| 2001-08-01 | 782.31 |
| 2001-08-02 | 809.33 |
| 2001-08-03 | 806.84 |
| 2001-08-06 | 806.11 |
| 2001-08-07 | 807.76 |
| 2001-08-08 | 810.62 |
| 2001-08-09 | 794.37 |
| 2001-08-10 | 793.02 |
| 2001-08-13 | 777.75 |
| 2001-08-14 | 795.23 |
| 2001-08-15 | 808.47 |
| 2001-08-16 | 807.15 |
| 2001-08-17 | 809.60 |
| 2001-08-20 | 799.94 |
| 2001-08-21 | 811.47 |
| 2001-08-22 | 818.09 |
| 2001-08-23 | 815.26 |
| 2001-08-24 | 811.30 |
| 2001-08-27 | 812.09 |
| 2001-08-28 | 795.15 |
| 2001-08-29 | 784.49 |
| 2001-08-30 | 773.02 |
| 2001-08-31 | 768.04 |
| 2001-09-03 | . |
| 2001-09-04 | 754.88 |
| 2001-09-05 | 739.58 |
| 2001-09-06 | 725.79 |
| 2001-09-07 | 719.69 |
| 2001-09-10 | 690.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 677.00 |
| 2001-09-18 | 698.66 |
| 2001-09-19 | 708.66 |
| 2001-09-20 | 702.99 |
| 2001-09-21 | 683.42 |
| 2001-09-24 | 678.36 |
| 2001-09-25 | 693.32 |
| 2001-09-26 | 678.85 |
| 2001-09-27 | 673.91 |
| 2001-09-28 | 685.00 |
| 2001-10-01 | 693.48 |
| 2001-10-02 | 685.55 |
| 2001-10-03 | 684.64 |
| 2001-10-04 | 690.26 |
| 2001-10-05 | 685.40 |
| 2001-10-08 | 687.77 |
| 2001-10-09 | 677.24 |
| 2001-10-10 | 665.91 |
| 2001-10-11 | 674.06 |
| 2001-10-12 | 678.88 |
| 2001-10-15 | 675.40 |
| 2001-10-16 | 679.98 |
| 2001-10-17 | 680.62 |
| 2001-10-18 | 671.79 |
| 2001-10-19 | 673.07 |
| 2001-10-22 | 676.31 |
| 2001-10-23 | 680.31 |
| 2001-10-24 | 688.09 |
| 2001-10-25 | 690.82 |
| 2001-10-26 | 693.85 |
| 2001-10-29 | 687.06 |
| 2001-10-30 | 692.90 |
| 2001-10-31 | 684.22 |
| 2001-11-01 | 686.99 |
| 2001-11-02 | 684.76 |
| 2001-11-05 | 689.30 |
| 2001-11-06 | 695.00 |
| 2001-11-07 | 687.55 |
| 2001-11-08 | 692.45 |
| 2001-11-09 | 681.82 |
| 2001-11-12 | 671.47 |
| 2001-11-13 | 657.06 |
| 2001-11-14 | 647.48 |
| 2001-11-15 | 661.75 |
| 2001-11-16 | 669.42 |
| 2001-11-19 | 677.14 |
| 2001-11-20 | 677.55 |
| 2001-11-21 | 677.27 |
| 2001-11-22 | . |
| 2001-11-23 | 676.91 |
| 2001-11-26 | 693.77 |
| 2001-11-27 | 686.06 |
| 2001-11-28 | 677.31 |
| 2001-11-29 | 675.16 |
| 2001-11-30 | 674.39 |
| 2001-12-03 | 653.20 |
| 2001-12-04 | 663.45 |
| 2001-12-05 | 663.47 |
| 2001-12-06 | 674.50 |
| 2001-12-07 | 654.77 |
| 2001-12-10 | 643.17 |
| 2001-12-11 | 637.60 |
| 2001-12-12 | 647.31 |
| 2001-12-13 | 634.99 |
| 2001-12-14 | 620.62 |
| 2001-12-17 | 602.59 |
| 2001-12-18 | 600.26 |
| 2001-12-19 | 597.64 |
| 2001-12-20 | 612.68 |
| 2001-12-21 | 613.85 |
| 2001-12-24 | 611.94 |
| 2001-12-25 | . |
| 2001-12-26 | 597.58 |
| 2001-12-27 | 609.56 |
| 2001-12-28 | 620.79 |
| 2001-12-31 | 621.45 |
| 2002-01-01 | . |
| 2002-01-02 | 616.47 |
| 2002-01-03 | 618.46 |
| 2002-01-04 | 626.04 |
| 2002-01-07 | 629.67 |
| 2002-01-08 | 609.61 |
| 2002-01-09 | 611.62 |
| 2002-01-10 | 606.23 |
| 2002-01-11 | 600.86 |
| 2002-01-14 | 602.60 |
| 2002-01-15 | 587.03 |
| 2002-01-16 | 591.88 |
| 2002-01-17 | 592.17 |
| 2002-01-18 | 608.58 |
| 2002-01-21 | . |
| 2002-01-22 | 601.95 |
| 2002-01-23 | 600.77 |
| 2002-01-24 | 597.50 |
| 2002-01-25 | 610.19 |
| 2002-01-28 | 613.56 |
| 2002-01-29 | 609.97 |
| 2002-01-30 | 602.81 |
| 2002-01-31 | 608.75 |
| 2002-02-01 | 604.61 |
| 2002-02-04 | 610.83 |
| 2002-02-05 | 602.85 |
| 2002-02-06 | 605.66 |
| 2002-02-07 | 602.05 |
| 2002-02-08 | 606.37 |
| 2002-02-11 | 611.77 |
| 2002-02-12 | 625.12 |
| 2002-02-13 | 634.77 |
| 2002-02-14 | 646.57 |
| 2002-02-15 | 640.99 |
| 2002-02-18 | . |
| 2002-02-19 | 622.40 |
| 2002-02-20 | 617.55 |
| 2002-02-21 | 639.79 |
| 2002-02-22 | 642.56 |
| 2002-02-25 | 639.57 |
| 2002-02-26 | 637.65 |
| 2002-02-27 | 660.57 |
| 2002-02-28 | 675.89 |
| 2002-03-01 | 690.14 |
| 2002-03-04 | 718.11 |
| 2002-03-05 | 703.37 |
| 2002-03-06 | 697.84 |
| 2002-03-07 | 715.89 |
| 2002-03-08 | 725.43 |
| 2002-03-11 | 734.00 |
| 2002-03-12 | 712.06 |
| 2002-03-13 | 690.19 |
| 2002-03-14 | 692.32 |
| 2002-03-15 | 707.01 |
| 2002-03-18 | 689.97 |
| 2002-03-19 | 696.87 |
| 2002-03-20 | 681.42 |
| 2002-03-21 | 678.61 |
| 2002-03-22 | 663.02 |
| 2002-03-25 | 659.53 |
| 2002-03-26 | 657.23 |
| 2002-03-27 | 673.99 |
| 2002-03-28 | 680.25 |
| 2002-03-29 | . |
| 2002-04-01 | 661.23 |
| 2002-04-02 | 673.09 |
| 2002-04-03 | 690.29 |
| 2002-04-04 | 712.40 |
| 2002-04-05 | 729.52 |
| 2002-04-08 | 734.10 |
| 2002-04-09 | 721.62 |
| 2002-04-10 | 725.44 |
| 2002-04-11 | 710.12 |
| 2002-04-12 | 701.20 |
| 2002-04-15 | 705.35 |
| 2002-04-16 | 710.33 |
| 2002-04-17 | 715.64 |
| 2002-04-18 | 728.79 |
| 2002-04-19 | 722.16 |
| 2002-04-22 | 726.59 |
| 2002-04-23 | 728.98 |
| 2002-04-24 | 732.95 |
| 2002-04-25 | 747.33 |
| 2002-04-26 | 737.42 |
| 2002-04-29 | 736.07 |
| 2002-04-30 | 739.03 |
| 2002-05-01 | 743.87 |
| 2002-05-02 | 743.79 |
| 2002-05-03 | 749.56 |
| 2002-05-06 | 747.20 |
| 2002-05-07 | 746.17 |
| 2002-05-08 | 746.04 |
| 2002-05-09 | 746.97 |
| 2002-05-10 | 746.18 |
| 2002-05-13 | 736.30 |
| 2002-05-14 | 716.03 |
| 2002-05-15 | 728.37 |
| 2002-05-16 | 732.85 |
| 2002-05-17 | 745.82 |
| 2002-05-20 | 759.94 |
| 2002-05-21 | 784.68 |
| 2002-05-22 | 806.25 |
| 2002-05-23 | 796.68 |
| 2002-05-24 | 798.75 |
| 2002-05-27 | . |
| 2002-05-28 | 794.24 |
| 2002-05-29 | 786.90 |
| 2002-05-30 | 782.70 |
| 2002-05-31 | 782.38 |
| 2002-06-03 | 797.25 |
| 2002-06-04 | 796.26 |
| 2002-06-05 | 789.94 |
| 2002-06-06 | 777.48 |
| 2002-06-07 | 777.63 |
| 2002-06-10 | 772.93 |
| 2002-06-11 | 770.38 |
| 2002-06-12 | 762.53 |
| 2002-06-13 | 757.73 |
| 2002-06-14 | 757.85 |
| 2002-06-17 | 729.29 |
| 2002-06-18 | 739.86 |
| 2002-06-19 | 717.32 |
| 2002-06-20 | 739.63 |
| 2002-06-21 | 741.84 |
| 2002-06-24 | 750.37 |
| 2002-06-25 | 756.86 |
| 2002-06-26 | 753.04 |
| 2002-06-27 | 755.65 |
| 2002-06-28 | 776.92 |
| 2002-07-01 | 776.47 |
| 2002-07-02 | 775.92 |
| 2002-07-03 | 795.32 |
| 2002-07-04 | . |
| 2002-07-05 | 800.13 |
| 2002-07-08 | 806.02 |
| 2002-07-09 | 819.71 |
| 2002-07-10 | 816.32 |
| 2002-07-11 | 815.06 |
| 2002-07-12 | 816.68 |
| 2002-07-15 | 807.67 |
| 2002-07-16 | 798.54 |
| 2002-07-17 | 789.01 |
| 2002-07-18 | 789.35 |
| 2002-07-19 | 784.83 |
| 2002-07-22 | 784.72 |
| 2002-07-23 | 783.58 |
| 2002-07-24 | 774.13 |
| 2002-07-25 | 764.71 |
| 2002-07-26 | 744.23 |
| 2002-07-29 | 743.48 |
| 2002-07-30 | 727.53 |
| 2002-07-31 | 711.59 |
| 2002-08-01 | 704.11 |
| 2002-08-02 | 699.30 |
| 2002-08-05 | 679.53 |
| 2002-08-06 | 661.52 |
| 2002-08-07 | 683.05 |
| 2002-08-08 | 689.52 |
| 2002-08-09 | 704.66 |
| 2002-08-12 | 693.29 |
| 2002-08-13 | 692.07 |
| 2002-08-14 | 702.05 |
| 2002-08-15 | 700.44 |
| 2002-08-16 | 699.96 |
| 2002-08-19 | 682.52 |
| 2002-08-20 | 670.13 |
| 2002-08-21 | 678.69 |
| 2002-08-22 | 686.10 |
| 2002-08-23 | 696.05 |
| 2002-08-26 | 705.64 |
| 2002-08-27 | 704.76 |
| 2002-08-28 | 697.48 |
| 2002-08-29 | 684.72 |
| 2002-08-30 | 682.51 |
| 2002-09-02 | . |
| 2002-09-03 | 662.05 |
| 2002-09-04 | 648.18 |
| 2002-09-05 | 657.16 |
| 2002-09-06 | 648.05 |
| 2002-09-09 | 655.38 |
| 2002-09-10 | 654.87 |
| 2002-09-11 | 651.69 |
| 2002-09-12 | 653.36 |
| 2002-09-13 | 644.08 |
| 2002-09-16 | 637.99 |
| 2002-09-17 | 648.92 |
| 2002-09-18 | 646.17 |
| 2002-09-19 | 662.09 |
| 2002-09-20 | 644.74 |
| 2002-09-23 | 642.06 |
| 2002-09-24 | 635.71 |
| 2002-09-25 | 634.11 |
| 2002-09-26 | 643.49 |
| 2002-09-27 | 656.65 |
| 2002-09-30 | 661.30 |
| 2002-10-01 | 646.89 |
| 2002-10-02 | 641.13 |
| 2002-10-03 | 623.44 |
| 2002-10-04 | 627.95 |
| 2002-10-07 | 595.39 |
| 2002-10-08 | 590.27 |
| 2002-10-09 | 578.77 |
| 2002-10-10 | 576.61 |
| 2002-10-11 | 588.97 |
| 2002-10-14 | 588.59 |
| 2002-10-15 | 599.71 |
| 2002-10-16 | 605.21 |
| 2002-10-17 | 600.45 |
| 2002-10-18 | 604.00 |
| 2002-10-21 | 604.98 |
| 2002-10-22 | 583.73 |
| 2002-10-23 | 588.88 |
| 2002-10-24 | 581.02 |
| 2002-10-25 | 587.12 |
| 2002-10-28 | 583.39 |
| 2002-10-29 | 589.76 |
| 2002-10-30 | 589.36 |
| 2002-10-31 | 590.17 |
| 2002-11-01 | 593.30 |
| 2002-11-04 | 592.24 |
| 2002-11-05 | 606.58 |
| 2002-11-06 | 602.47 |
| 2002-11-07 | 613.75 |
| 2002-11-08 | 608.44 |
| 2002-11-11 | 605.06 |
| 2002-11-12 | 605.84 |
| 2002-11-13 | 598.16 |
| 2002-11-14 | 582.38 |
| 2002-11-15 | 580.59 |
| 2002-11-18 | 557.58 |
| 2002-11-19 | 550.23 |
| 2002-11-20 | 559.52 |
| 2002-11-21 | 571.17 |
| 2002-11-22 | 580.78 |
| 2002-11-25 | 598.52 |
| 2002-11-26 | 590.76 |
| 2002-11-27 | 597.23 |
| 2002-11-28 | . |
| 2002-11-29 | 606.32 |
| 2002-12-02 | 591.95 |
| 2002-12-03 | 584.09 |
| 2002-12-04 | 566.01 |
| 2002-12-05 | 570.29 |
| 2002-12-06 | 578.05 |
| 2002-12-09 | 577.66 |
| 2002-12-10 | 579.64 |
| 2002-12-11 | 580.06 |
| 2002-12-12 | 574.62 |
| 2002-12-13 | 577.63 |
| 2002-12-16 | 565.47 |
| 2002-12-17 | 567.08 |
| 2002-12-18 | 553.45 |
| 2002-12-19 | 567.88 |
| 2002-12-20 | 579.73 |
| 2002-12-23 | 581.47 |
| 2002-12-24 | 581.39 |
| 2002-12-25 | . |
| 2002-12-26 | 589.10 |
| 2002-12-27 | 598.78 |
| 2002-12-30 | 604.91 |
| 2002-12-31 | 604.17 |
| 2003-01-01 | . |
| 2003-01-02 | 598.49 |
| 2003-01-03 | 598.57 |
| 2003-01-06 | 613.12 |
| 2003-01-07 | 595.64 |
| 2003-01-08 | 584.00 |
| 2003-01-09 | 590.92 |
| 2003-01-10 | 592.15 |
| 2003-01-13 | 595.11 |
| 2003-01-14 | 604.35 |
| 2003-01-15 | 620.64 |
| 2003-01-16 | 623.63 |
| 2003-01-17 | 629.21 |
| 2003-01-20 | . |
| 2003-01-21 | 632.56 |
| 2003-01-22 | 628.51 |
| 2003-01-23 | 644.56 |
| 2003-01-24 | 645.27 |
| 2003-01-27 | 635.46 |
| 2003-01-28 | 623.12 |
| 2003-01-29 | 613.78 |
| 2003-01-30 | 616.54 |
| 2003-01-31 | 605.47 |
| 2003-02-03 | 613.13 |
| 2003-02-04 | 625.91 |
| 2003-02-05 | 629.24 |
| 2003-02-06 | 625.56 |
| 2003-02-07 | 619.43 |
| 2003-02-10 | 621.47 |
| 2003-02-11 | 619.55 |
| 2003-02-12 | 626.02 |
| 2003-02-13 | 621.11 |
| 2003-02-14 | 629.67 |
| 2003-02-17 | . |
| 2003-02-18 | 648.17 |
| 2003-02-19 | 644.82 |
| 2003-02-20 | 641.40 |
| 2003-02-21 | 632.54 |
| 2003-02-24 | 642.39 |
| 2003-02-25 | 624.38 |
| 2003-02-26 | 628.09 |
| 2003-02-27 | 634.02 |
| 2003-02-28 | 630.98 |
| 2003-03-03 | 633.63 |
| 2003-03-04 | 627.75 |
| 2003-03-05 | 629.22 |
| 2003-03-06 | 629.30 |
| 2003-03-07 | 606.59 |
| 2003-03-10 | 589.45 |
| 2003-03-11 | 578.08 |
| 2003-03-12 | 585.65 |
| 2003-03-13 | 583.22 |
| 2003-03-14 | 585.15 |
| 2003-03-17 | 573.51 |
| 2003-03-18 | 570.04 |
| 2003-03-19 | 561.10 |
| 2003-03-20 | 574.51 |
| 2003-03-21 | 568.38 |
| 2003-03-24 | 591.48 |
| 2003-03-25 | 588.23 |
| 2003-03-26 | 594.56 |
| 2003-03-27 | 594.86 |
| 2003-03-28 | 589.49 |
| 2003-03-31 | 585.14 |
| 2003-04-01 | 582.86 |
| 2003-04-02 | 589.62 |
| 2003-04-03 | 584.55 |
| 2003-04-04 | 578.58 |
| 2003-04-07 | 588.63 |
| 2003-04-08 | 584.77 |
| 2003-04-09 | 583.38 |
| 2003-04-10 | 582.28 |
| 2003-04-11 | 570.15 |
| 2003-04-14 | 558.30 |
| 2003-04-15 | 565.72 |
| 2003-04-16 | 559.80 |
| 2003-04-17 | 559.22 |
| 2003-04-18 | . |
| 2003-04-21 | 566.86 |
| 2003-04-22 | 560.40 |
| 2003-04-23 | 556.84 |
| 2003-04-24 | 564.29 |
| 2003-04-25 | 550.87 |
| 2003-04-28 | 545.12 |
| 2003-04-29 | 545.86 |
| 2003-04-30 | 564.16 |
| 2003-05-01 | 571.55 |
| 2003-05-02 | 575.73 |
| 2003-05-05 | 577.09 |
| 2003-05-06 | 589.01 |
| 2003-05-07 | 594.43 |
| 2003-05-08 | 588.90 |
| 2003-05-09 | 598.03 |
| 2003-05-12 | 607.27 |
| 2003-05-13 | 611.72 |
| 2003-05-14 | 615.30 |
| 2003-05-15 | 607.02 |
| 2003-05-16 | 611.69 |
| 2003-05-19 | 602.35 |
| 2003-05-20 | 600.33 |
| 2003-05-21 | 595.80 |
| 2003-05-22 | 600.39 |
| 2003-05-23 | 606.95 |
| 2003-05-26 | . |
| 2003-05-27 | 596.99 |
| 2003-05-28 | 593.22 |
| 2003-05-29 | 596.44 |
| 2003-05-30 | 591.40 |
| 2003-06-02 | 597.29 |
| 2003-06-03 | 601.96 |
| 2003-06-04 | 610.43 |
| 2003-06-05 | 637.61 |
| 2003-06-06 | 648.03 |
| 2003-06-09 | 655.26 |
| 2003-06-10 | 658.54 |
| 2003-06-11 | 655.55 |
| 2003-06-12 | 652.16 |
| 2003-06-13 | 655.72 |
| 2003-06-16 | 655.50 |
| 2003-06-17 | 662.29 |
| 2003-06-18 | 660.88 |
| 2003-06-19 | 661.08 |
| 2003-06-20 | 679.39 |
| 2003-06-23 | 700.74 |
| 2003-06-24 | 678.42 |
| 2003-06-25 | 687.47 |
| 2003-06-26 | 686.12 |
| 2003-06-27 | 696.45 |
| 2003-06-30 | 698.36 |
| 2003-07-01 | 711.95 |
| 2003-07-02 | 729.13 |
| 2003-07-03 | 718.91 |
| 2003-07-04 | . |
| 2003-07-07 | 727.20 |
| 2003-07-08 | 715.87 |
| 2003-07-09 | 725.94 |
| 2003-07-10 | 726.43 |
| 2003-07-11 | 712.03 |
| 2003-07-14 | 712.49 |
| 2003-07-15 | 716.21 |
| 2003-07-16 | 708.67 |
| 2003-07-17 | 692.56 |
| 2003-07-18 | 692.16 |
| 2003-07-21 | 694.67 |
| 2003-07-22 | 699.35 |
| 2003-07-23 | 734.43 |
| 2003-07-24 | 739.45 |
| 2003-07-25 | 739.50 |
| 2003-07-28 | 753.49 |
| 2003-07-29 | 758.62 |
| 2003-07-30 | 745.31 |
| 2003-07-31 | 740.13 |
| 2003-08-01 | 763.67 |
| 2003-08-04 | 762.13 |
| 2003-08-05 | 750.43 |
| 2003-08-06 | 736.69 |
| 2003-08-07 | 759.04 |
| 2003-08-08 | 749.68 |
| 2003-08-11 | 767.09 |
| 2003-08-12 | 772.52 |
| 2003-08-13 | 805.38 |
| 2003-08-14 | 834.18 |
| 2003-08-15 | 824.68 |
| 2003-08-18 | 852.08 |
| 2003-08-19 | 862.90 |
| 2003-08-20 | 887.51 |
| 2003-08-21 | 923.40 |
| 2003-08-22 | 920.56 |
| 2003-08-25 | 911.33 |
| 2003-08-26 | 928.36 |
| 2003-08-27 | 922.11 |
| 2003-08-28 | 897.62 |
| 2003-08-29 | 884.01 |
| 2003-09-01 | . |
| 2003-09-02 | 918.00 |
| 2003-09-03 | 909.42 |
| 2003-09-04 | 896.74 |
| 2003-09-05 | 881.87 |
| 2003-09-08 | 892.69 |
| 2003-09-09 | 919.06 |
| 2003-09-10 | 916.34 |
| 2003-09-11 | 901.60 |
| 2003-09-12 | 912.47 |
| 2003-09-15 | 911.54 |
| 2003-09-16 | 937.37 |
| 2003-09-17 | 945.00 |
| 2003-09-18 | 959.00 |
| 2003-09-19 | 951.54 |
| 2003-09-22 | 951.78 |
| 2003-09-23 | 955.66 |
| 2003-09-24 | 956.43 |
| 2003-09-25 | 925.57 |
| 2003-09-26 | 929.93 |
| 2003-09-29 | 917.04 |
| 2003-09-30 | 917.79 |
| 2003-10-01 | 925.92 |
| 2003-10-02 | 948.69 |
| 2003-10-03 | 990.55 |
| 2003-10-06 | 995.02 |
| 2003-10-07 | 998.86 |
| 2003-10-08 | 992.18 |
| 2003-10-09 | 1009.57 |
| 2003-10-10 | 1014.14 |
| 2003-10-13 | 1010.65 |
| 2003-10-14 | 1006.69 |
| 2003-10-15 | 1027.63 |
| 2003-10-16 | 1043.43 |
| 2003-10-17 | 1025.95 |
| 2003-10-20 | 1052.50 |
| 2003-10-21 | 1048.50 |
| 2003-10-22 | 1043.67 |
| 2003-10-23 | 981.24 |
| 2003-10-24 | 985.22 |
| 2003-10-27 | 1004.88 |
| 2003-10-28 | 1022.48 |
| 2003-10-29 | 1044.14 |
| 2003-10-30 | 1047.26 |
| 2003-10-31 | 1022.22 |
| 2003-11-03 | 1010.50 |
| 2003-11-04 | 1037.71 |
| 2003-11-05 | 1047.70 |
| 2003-11-06 | 1020.41 |
| 2003-11-07 | 1020.00 |
| 2003-11-10 | 1010.44 |
| 2003-11-11 | 969.16 |
| 2003-11-12 | 949.97 |
| 2003-11-13 | 973.64 |
| 2003-11-14 | 966.14 |
| 2003-11-17 | 908.91 |
| 2003-11-18 | 916.02 |
| 2003-11-19 | 889.64 |
| 2003-11-20 | 910.81 |
| 2003-11-21 | 935.68 |
| 2003-11-24 | 932.12 |
| 2003-11-25 | 958.47 |
| 2003-11-26 | 965.40 |
| 2003-11-27 | . |
| 2003-11-28 | 948.46 |
| 2003-12-01 | 960.82 |
| 2003-12-02 | 970.86 |
| 2003-12-03 | 984.80 |
| 2003-12-04 | 992.90 |
| 2003-12-05 | 998.34 |
| 2003-12-08 | 976.23 |
| 2003-12-09 | 968.11 |
| 2003-12-10 | 947.19 |
| 2003-12-11 | 951.84 |
| 2003-12-12 | 971.66 |
| 2003-12-15 | 1000.81 |
| 2003-12-16 | 992.74 |
| 2003-12-17 | 986.35 |
| 2003-12-18 | 980.02 |
| 2003-12-19 | 1003.07 |
| 2003-12-22 | 1004.20 |
| 2003-12-23 | 1004.72 |
| 2003-12-24 | 1008.18 |
| 2003-12-25 | . |
| 2003-12-26 | 1049.57 |
| 2003-12-29 | 1053.91 |
| 2003-12-30 | 1070.18 |
| 2003-12-31 | 1067.83 |
| 2004-01-01 | . |
| 2004-01-02 | 1069.33 |
| 2004-01-05 | 1092.02 |
| 2004-01-06 | 1085.27 |
| 2004-01-07 | 1081.51 |
| 2004-01-08 | 1085.37 |
| 2004-01-09 | 1087.19 |
| 2004-01-12 | 1086.58 |
| 2004-01-13 | 1074.35 |
| 2004-01-14 | 1083.77 |
| 2004-01-15 | 1062.23 |
| 2004-01-16 | 1054.59 |
| 2004-01-19 | . |
| 2004-01-20 | 1058.94 |
| 2004-01-21 | 1072.47 |
| 2004-01-22 | 1079.94 |
| 2004-01-23 | 1082.98 |
| 2004-01-26 | 1073.35 |
| 2004-01-27 | 1076.20 |
| 2004-01-28 | 1056.57 |
| 2004-01-29 | 1034.88 |
| 2004-01-30 | 1044.29 |
| 2004-02-02 | 1042.70 |
| 2004-02-03 | 1032.52 |
| 2004-02-04 | 1000.94 |
| 2004-02-05 | 1005.08 |
| 2004-02-06 | 1013.65 |
| 2004-02-09 | 1014.16 |
| 2004-02-10 | 1005.35 |
| 2004-02-11 | 1005.35 |
| 2004-02-12 | 1003.84 |
| 2004-02-13 | 1017.72 |
| 2004-02-16 | . |
| 2004-02-17 | 1034.68 |
| 2004-02-18 | 1035.50 |
| 2004-02-19 | 1019.01 |
| 2004-02-20 | 998.57 |
| 2004-02-23 | 1014.71 |
| 2004-02-24 | 996.11 |
| 2004-02-25 | 986.16 |
| 2004-02-26 | 988.14 |
| 2004-02-27 | 1003.01 |
| 2004-03-01 | 1033.43 |
| 2004-03-02 | 1033.22 |
| 2004-03-03 | 1027.77 |
| 2004-03-04 | 1001.47 |
| 2004-03-05 | 1001.53 |
| 2004-03-08 | 1011.74 |
| 2004-03-09 | 1024.12 |
| 2004-03-10 | 1026.58 |
| 2004-03-11 | 1028.77 |
| 2004-03-12 | 1019.90 |
| 2004-03-15 | 1036.40 |
| 2004-03-16 | 1052.41 |
| 2004-03-17 | 1074.58 |
| 2004-03-18 | 1080.64 |
| 2004-03-19 | 1082.81 |
| 2004-03-22 | 1082.15 |
| 2004-03-23 | 1091.51 |
| 2004-03-24 | 1141.80 |
| 2004-03-25 | 1168.28 |
| 2004-03-26 | 1183.24 |
| 2004-03-29 | 1175.90 |
| 2004-03-30 | 1170.88 |
| 2004-03-31 | 1202.72 |
| 2004-04-01 | 1201.54 |
| 2004-04-02 | 1191.33 |
| 2004-04-05 | 1180.14 |
| 2004-04-06 | 1173.11 |
| 2004-04-07 | 1185.91 |
| 2004-04-08 | 1203.46 |
| 2004-04-09 | . |
| 2004-04-12 | 1186.53 |
| 2004-04-13 | 1179.50 |
| 2004-04-14 | 1191.49 |
| 2004-04-15 | 1159.40 |
| 2004-04-16 | 1158.48 |
| 2004-04-19 | 1129.51 |
| 2004-04-20 | 1156.56 |
| 2004-04-21 | 1182.64 |
| 2004-04-22 | 1156.57 |
| 2004-04-23 | 1154.84 |
| 2004-04-26 | 1160.83 |
| 2004-04-27 | 1149.05 |
| 2004-04-28 | 1143.78 |
| 2004-04-29 | 1141.33 |
| 2004-04-30 | 1091.40 |
| 2004-05-03 | 1090.95 |
| 2004-05-04 | 1096.36 |
| 2004-05-05 | 1108.58 |
| 2004-05-06 | 1071.61 |
| 2004-05-07 | 1048.60 |
| 2004-05-10 | 958.15 |
| 2004-05-11 | 967.05 |
| 2004-05-12 | 1014.05 |
| 2004-05-13 | 979.66 |
| 2004-05-14 | 955.93 |
| 2004-05-17 | 919.59 |
| 2004-05-18 | 950.79 |
| 2004-05-19 | 995.83 |
| 2004-05-20 | 991.86 |
| 2004-05-21 | 1032.51 |
| 2004-05-24 | 1038.11 |
| 2004-05-25 | 1029.19 |
| 2004-05-26 | 1044.69 |
| 2004-05-27 | 1049.06 |
| 2004-05-28 | 1052.77 |
| 2004-05-31 | . |
| 2004-06-01 | 1071.33 |
| 2004-06-02 | 1059.69 |
| 2004-06-03 | 1029.63 |
| 2004-06-04 | 1029.54 |
| 2004-06-07 | 1066.94 |
| 2004-06-08 | 1072.85 |
| 2004-06-09 | 1075.35 |
| 2004-06-10 | 1089.48 |
| 2004-06-11 | . |
| 2004-06-14 | 1088.55 |
| 2004-06-15 | 1084.68 |
| 2004-06-16 | 1090.65 |
| 2004-06-17 | 1094.53 |
| 2004-06-18 | 1092.02 |
| 2004-06-21 | 1110.73 |
| 2004-06-22 | 1116.90 |
| 2004-06-23 | 1123.87 |
| 2004-06-24 | 1160.59 |
| 2004-06-25 | 1158.04 |
| 2004-06-28 | 1162.78 |
| 2004-06-29 | 1155.27 |
| 2004-06-30 | 1146.05 |
| 2004-07-01 | 1151.07 |
| 2004-07-02 | 1142.06 |
| 2004-07-05 | . |
| 2004-07-06 | 1114.73 |
| 2004-07-07 | 1125.93 |
| 2004-07-08 | 1126.31 |
| 2004-07-09 | 1142.37 |
| 2004-07-12 | 1159.41 |
| 2004-07-13 | 1170.09 |
| 2004-07-14 | 1150.06 |
| 2004-07-15 | 1142.87 |
| 2004-07-16 | 1160.10 |
| 2004-07-19 | 1164.55 |
| 2004-07-20 | 1158.79 |
| 2004-07-21 | 1141.75 |
| 2004-07-22 | 1132.89 |
| 2004-07-23 | 1114.54 |
| 2004-07-26 | 1098.77 |
| 2004-07-27 | 1062.85 |
| 2004-07-28 | 1072.14 |
| 2004-07-29 | 1056.78 |
| 2004-07-30 | 1085.91 |
| 2004-08-02 | 1092.77 |
| 2004-08-03 | 1089.50 |
| 2004-08-04 | 1068.94 |
| 2004-08-05 | 1081.51 |
| 2004-08-06 | 1081.88 |
| 2004-08-09 | 1072.93 |
| 2004-08-10 | 1071.89 |
| 2004-08-11 | 1087.66 |
| 2004-08-12 | 1089.03 |
| 2004-08-13 | 1071.23 |
| 2004-08-16 | 1067.03 |
| 2004-08-17 | 1075.39 |
| 2004-08-18 | 1083.83 |
| 2004-08-19 | 1105.21 |
| 2004-08-20 | 1117.82 |
| 2004-08-23 | 1118.27 |
| 2004-08-24 | 1117.50 |
| 2004-08-25 | 1128.77 |
| 2004-08-26 | 1135.64 |
| 2004-08-27 | 1139.39 |
| 2004-08-30 | 1142.50 |
| 2004-08-31 | 1154.72 |
| 2004-09-01 | 1161.70 |
| 2004-09-02 | 1175.42 |
| 2004-09-03 | 1151.99 |
| 2004-09-06 | . |
| 2004-09-07 | 1193.11 |
| 2004-09-08 | 1185.28 |
| 2004-09-09 | 1171.24 |
| 2004-09-10 | 1169.51 |
| 2004-09-13 | 1172.49 |
| 2004-09-14 | 1177.21 |
| 2004-09-15 | 1150.40 |
| 2004-09-16 | 1152.62 |
| 2004-09-17 | 1146.53 |
| 2004-09-20 | 1148.72 |
| 2004-09-21 | 1155.92 |
| 2004-09-22 | 1151.10 |
| 2004-09-23 | 1154.28 |
| 2004-09-24 | 1135.17 |
| 2004-09-27 | 1120.80 |
| 2004-09-28 | 1123.52 |
| 2004-09-29 | 1137.88 |
| 2004-09-30 | 1165.51 |
| 2004-10-01 | 1186.14 |
| 2004-10-04 | 1185.52 |
| 2004-10-05 | 1182.29 |
| 2004-10-06 | 1196.95 |
| 2004-10-07 | 1191.61 |
| 2004-10-08 | 1215.72 |
| 2004-10-11 | 1221.57 |
| 2004-10-12 | 1212.43 |
| 2004-10-13 | 1197.72 |
| 2004-10-14 | 1153.73 |
| 2004-10-15 | 1169.78 |
| 2004-10-18 | 1149.99 |
| 2004-10-19 | 1150.29 |
| 2004-10-20 | 1120.31 |
| 2004-10-21 | 1126.54 |
| 2004-10-22 | 1154.00 |
| 2004-10-25 | 1139.72 |
| 2004-10-26 | 1134.94 |
| 2004-10-27 | 1142.34 |
| 2004-10-28 | 1174.23 |
| 2004-10-29 | 1148.77 |
| 2004-11-01 | 1131.59 |
| 2004-11-02 | 1150.03 |
| 2004-11-03 | 1151.00 |
| 2004-11-04 | 1169.23 |
| 2004-11-05 | 1183.65 |
| 2004-11-08 | 1178.62 |
| 2004-11-09 | 1170.13 |
| 2004-11-10 | 1159.27 |
| 2004-11-11 | 1146.51 |
| 2004-11-12 | 1168.72 |
| 2004-11-15 | 1186.10 |
| 2004-11-16 | 1180.77 |
| 2004-11-17 | 1187.98 |
| 2004-11-18 | 1182.84 |
| 2004-11-19 | 1196.89 |
| 2004-11-22 | 1170.34 |
| 2004-11-23 | 1166.72 |
| 2004-11-24 | 1181.28 |
| 2004-11-25 | . |
| 2004-11-26 | 1218.41 |
| 2004-11-29 | 1233.29 |
| 2004-11-30 | 1225.63 |
| 2004-12-01 | 1213.39 |
| 2004-12-02 | 1224.87 |
| 2004-12-03 | 1229.11 |
| 2004-12-06 | 1217.06 |
| 2004-12-07 | 1199.38 |
| 2004-12-08 | 1170.09 |
| 2004-12-09 | 1144.10 |
| 2004-12-10 | 1137.43 |
| 2004-12-13 | 1142.70 |
| 2004-12-14 | 1151.26 |
| 2004-12-15 | 1173.49 |
| 2004-12-16 | 1166.08 |
| 2004-12-17 | 1171.19 |
| 2004-12-20 | 1176.47 |
| 2004-12-21 | 1172.42 |
| 2004-12-22 | 1182.67 |
| 2004-12-23 | 1188.04 |
| 2004-12-24 | . |
| 2004-12-27 | 1195.94 |
| 2004-12-28 | 1204.09 |
| 2004-12-29 | 1196.25 |
| 2004-12-30 | 1215.77 |
| 2004-12-31 | 1222.47 |
| 2005-01-03 | 1217.66 |
| 2005-01-04 | 1202.08 |
| 2005-01-05 | 1195.89 |
| 2005-01-06 | 1202.22 |
| 2005-01-07 | 1199.75 |
| 2005-01-10 | 1204.05 |
| 2005-01-11 | 1225.98 |
| 2005-01-12 | 1237.89 |
| 2005-01-13 | 1228.17 |
| 2005-01-14 | 1223.05 |
| 2005-01-17 | . |
| 2005-01-18 | 1226.36 |
| 2005-01-19 | 1233.69 |
| 2005-01-20 | 1209.64 |
| 2005-01-21 | 1208.72 |
| 2005-01-24 | 1215.46 |
| 2005-01-25 | 1212.98 |
| 2005-01-26 | 1247.50 |
| 2005-01-27 | 1243.55 |
#2005-01-28|1236.12
#2005-01-31|1243.61
#2005-02-01|1241.75
#2005-02-02|1267.60
#2005-02-03|1266.18
#2005-02-04|1274.54
#2005-02-07|1263.20
#2005-02-08|1265.87
#2005-02-09|1283.86
#2005-02-10|1290.41
#2005-02-11|1289.31
#2005-02-14|1297.34
#2005-02-15|1309.57
#2005-02-16|1294.18
#2005-02-17|1292.06
#2005-02-18|1300.96
#2005-02-21| .
#2005-02-22|1310.34
#2005-02-23|1280.82
#2005-02-24|1293.96
#2005-02-25|1319.15
#2005-02-28|1367.01
#2005-03-01|1381.76
#2005-03-02|1368.20
#2005-03-03|1362.88
#2005-03-04|1387.43
#2005-03-07|1387.05
#2005-03-08|1384.98
#2005-03-09|1404.60
#2005-03-10|1391.32
#2005-03-11|1396.51
#2005-03-14|1371.61
#2005-03-15|1381.82
#2005-03-16|1395.03
#2005-03-17|1378.70
#2005-03-18|1381.09
#2005-03-21|1378.86
#2005-03-22|1393.85
#2005-03-23|1371.91
#2005-03-24|1348.88
#2005-03-25| .
#2005-03-28|1332.89
#2005-03-29|1287.82
#2005-03-30|1268.68
#2005-03-31|1306.37
#2005-04-01|1316.27
#2005-04-04|1293.66
#2005-04-05|1299.98
#2005-04-06|1300.89
#2005-04-07|1303.25
#2005-04-08|1296.32
#2005-04-11|1281.55
#2005-04-12|1271.78
#2005-04-13|1283.23
#2005-04-14|1253.30
#2005-04-15|1235.41
#2005-04-18|1186.54
#2005-04-19|1222.85
#2005-04-20|1235.08
#2005-04-21|1229.02
#2005-04-22|1253.94
#2005-04-25|1260.03
#2005-04-26|1252.25
#2005-04-27|1267.52
#2005-04-28|1269.83
#2005-04-29|1282.66
#2005-05-02|1281.84
#2005-05-03|1281.65
#2005-05-04|1292.28
#2005-05-05|1290.30
#2005-05-06|1305.49
#2005-05-09|1295.61
#2005-05-10|1290.09
#2005-05-11|1278.34
#2005-05-12|1268.32
#2005-05-13|1245.09
#2005-05-16|1211.17
#2005-05-17|1196.48
#2005-05-18|1198.69
#2005-05-19|1231.70
#2005-05-20|1219.79
#2005-05-23|1233.70
#2005-05-24|1217.66
#2005-05-25|1176.99
#2005-05-26|1180.07
#2005-05-27|1190.94
#2005-05-30| .
#2005-05-31|1222.53
#2005-06-01|1226.52
#2005-06-02|1220.14
#2005-06-03|1231.21
#2005-06-06|1242.53
#2005-06-07|1237.07
#2005-06-08|1235.38
#2005-06-09|1212.96
#2005-06-10|1226.59
#2005-06-13|1219.22
#2005-06-14|1217.15
#2005-06-15|1222.37
#2005-06-16|1235.46
#2005-06-17|1265.61
#2005-06-20|1260.30
#2005-06-21|1259.18
#2005-06-22|1248.78
#2005-06-23|1248.37
#2005-06-24|1238.40
#2005-06-27|1223.03
#2005-06-28|1234.19
#2005-06-29|1229.11
#2005-06-30|1226.79
#2005-07-01|1217.86
#2005-07-04| .
#2005-07-05|1215.67
#2005-07-06|1212.67
#2005-07-07|1202.99
#2005-07-08|1207.31
#2005-07-11|1222.98
#2005-07-12|1222.46
#2005-07-13|1207.77
#2005-07-14|1214.71
#2005-07-15|1216.78
#2005-07-18|1222.23
#2005-07-19|1219.21
#2005-07-20|1232.72
#2005-07-21|1261.73
#2005-07-22|1255.92
#2005-07-25|1255.80
#2005-07-26|1243.07
#2005-07-27|1262.23
#2005-07-28|1262.06
#2005-07-29|1274.04
#2005-08-01|1287.25
#2005-08-02|1290.25
#2005-08-03|1298.32
#2005-08-04|1283.91
#2005-08-05|1254.71
#2005-08-08|1263.62
#2005-08-09|1288.49
#2005-08-10|1333.38
#2005-08-11|1350.69
#2005-08-12|1358.44
#2005-08-15|1388.86
#2005-08-16|1406.97
#2005-08-17|1402.95
#2005-08-18|1392.85
#2005-08-19|1381.78
#2005-08-22|1420.10
#2005-08-23|1409.86
#2005-08-24|1398.44
#2005-08-25|1384.69
#2005-08-26|1403.72
#2005-08-29|1377.72
#2005-08-30|1407.08
#2005-08-31|1407.88
#2005-09-01|1441.93
#2005-09-02|1456.22
#2005-09-05| .
#2005-09-06|1475.40
#2005-09-07|1464.78
#2005-09-08|1438.56
#2005-09-09|1466.66
#2005-09-12|1481.15
#2005-09-13|1470.18
#2005-09-14|1483.38
#2005-09-15|1522.21
#2005-09-16|1513.43
#2005-09-19|1514.38
#2005-09-20|1552.69
#2005-09-21|1561.89
#2005-09-22|1587.93
#2005-09-23|1579.01
#2005-09-26|1636.37
#2005-09-27|1636.73
#2005-09-28|1719.41
#2005-09-29|1791.36
#2005-09-30|1697.48
#2005-10-03|1691.70
#2005-10-04|1644.05
#2005-10-05|1637.65
#2005-10-06|1609.99
#2005-10-07|1650.79
#2005-10-10|1644.14
#2005-10-11|1705.74
#2005-10-12|1679.85
#2005-10-13|1644.93
#2005-10-14|1614.88
#2005-10-17|1580.40
#2005-10-18|1623.07
#2005-10-19|1591.17
#2005-10-20|1590.33
#2005-10-21|1579.29
#2005-10-24|1563.35
#2005-10-25|1601.63
#2005-10-26|1609.35
#2005-10-27|1641.79
#2005-10-28|1634.55
#2005-10-31|1648.31
#2005-11-01|1659.04
#2005-11-02|1682.95
#2005-11-03|1678.64
#2005-11-04|1658.82
#2005-11-07|1675.58
#2005-11-08|1763.30
#2005-11-09|1711.18
#2005-11-10|1695.93
#2005-11-11|1688.93
#2005-11-14|1653.19
#2005-11-15|1633.25
#2005-11-16|1664.62
#2005-11-17|1684.33
#2005-11-18|1685.14
#2005-11-21|1694.40
#2005-11-22|1705.49
#2005-11-23|1713.11
#2005-11-24| .
#2005-11-25|1680.29
#2005-11-28|1687.44
#2005-11-29|1701.24
#2005-11-30|1691.94
#2005-12-01|1693.12
#2005-12-02|1740.21
#2005-12-05|1764.25
#2005-12-06|1750.11
#2005-12-07|1748.06
#2005-12-08|1722.38
#2005-12-09|1780.73
#2005-12-12|1842.30
#2005-12-13|1918.02
#2005-12-14|1911.39
#2005-12-15|1875.48
#2005-12-16|1871.46
#2005-12-19|1867.76
#2005-12-20|1896.00
#2005-12-21|1881.55
#2005-12-22|1898.62
#2005-12-23|1903.76
#2005-12-26| .
#2005-12-27|1874.07
#2005-12-28|1894.03
#2005-12-29|1893.63
#2005-12-30|1881.00
#2006-01-02| .
#2006-01-03|1903.33
#2006-01-04|1965.84
#2006-01-05|1968.38
#2006-01-06|1980.29
#2006-01-09|1985.83
#2006-01-10|1964.99
#2006-01-11|1959.60
#2006-01-12|1974.49
#2006-01-13|1949.09
#2006-01-16| .
#2006-01-17|1876.74
#2006-01-18|1796.31
#2006-01-19|1864.41
#2006-01-20|1884.25
#2006-01-23|1841.47
#2006-01-24|1868.28
#2006-01-25|1896.29
#2006-01-26|1915.90
#2006-01-27|1953.27
#2006-01-30|1982.56
#2006-01-31|2014.24
#2006-02-01|2036.46
#2006-02-02|2030.52
#2006-02-03|2028.21
#2006-02-06|2062.96
#2006-02-07|2089.52
#2006-02-08|2007.82
#2006-02-09|1991.92
#2006-02-10|1976.92
#2006-02-13|1889.00
#2006-02-14|1937.65
#2006-02-15|1926.42
#2006-02-16|1919.34
#2006-02-17|1873.67
#2006-02-20| .
#2006-02-21|1898.08
#2006-02-22|1944.73
#2006-02-23|2000.36
#2006-02-24|2035.07
#2006-02-27|2100.86
#2006-02-28|2087.86
#2006-03-01|2070.68
#2006-03-02|2001.97
#2006-03-03|1994.35
#2006-03-06|1992.62
#2006-03-07|1990.72
#2006-03-08|1956.20
#2006-03-09|1992.30
#2006-03-10|1980.35
#2006-03-13|1998.18
#2006-03-14|2016.05
#2006-03-15|2017.84
#2006-03-16|1991.91
#2006-03-17|2028.36
#2006-03-20|2059.21
#2006-03-21|2045.84
#2006-03-22|2094.45
#2006-03-23|2057.22
#2006-03-24|2077.54
#2006-03-27|2103.81
#2006-03-28|2113.42
#2006-03-29|2088.81
#2006-03-30|2119.94
#2006-03-31|2104.84
#2006-04-03|2110.55
#2006-04-04|2122.33
#2006-04-05|2073.07
#2006-04-06|2068.62
#2006-04-07|2089.93
#2006-04-10|2078.12
#2006-04-11|2071.05
#2006-04-12|2037.30
#2006-04-13|2036.14
#2006-04-14| .
#2006-04-17|2011.48
#2006-04-18|2063.24
#2006-04-19|2075.14
#2006-04-20|2085.69
#2006-04-21|2071.02
#2006-04-24|2055.84
#2006-04-25|2064.06
#2006-04-26|2083.18
#2006-04-27|2081.76
#2006-04-28|2050.69
#2006-05-01|2084.09
#2006-05-02|2096.54
#2006-05-03|2088.79
#2006-05-04|2090.35
#2006-05-05|2112.59
#2006-05-08|2172.97
#2006-05-09|2174.73
#2006-05-10|2152.09
#2006-05-11|2138.10
#2006-05-12|2126.17
#2006-05-15|2113.27
#2006-05-16|2037.11
#2006-05-17|2108.98
#2006-05-18|2048.25
#2006-05-19|2042.42
#2006-05-22|2005.89
#2006-05-23|1959.35
#2006-05-24|1998.09
#2006-05-25|1977.84
#2006-05-26|2024.13
#2006-05-29| .
#2006-05-30|2042.99
#2006-05-31|1997.68
#2006-06-01|1992.14
#2006-06-02|2027.16
#2006-06-05|2008.83
#2006-06-06|1939.07
#2006-06-07|1858.17
#2006-06-08|1746.57
#2006-06-09|1803.74
#2006-06-12|1793.47
#2006-06-13|1697.87
#2006-06-14|1715.15
#2006-06-15|1756.32
#2006-06-16|1837.32
#2006-06-19|1804.21
#2006-06-20|1782.77
#2006-06-21|1779.91
#2006-06-22|1832.33
#2006-06-23|1816.56
#2006-06-26|1838.14
#2006-06-27|1867.05
#2006-06-28|1830.87
#2006-06-29|1863.08
#2006-06-30|1942.91
#2006-07-03|1962.85
#2006-07-04| .
#2006-07-05|1945.30
#2006-07-06|1934.33
#2006-07-07|1950.60
#2006-07-10|1973.05
#2006-07-11|1950.99
#2006-07-12|1931.34
#2006-07-13|1915.82
#2006-07-14|1859.07
#2006-07-17|1846.37
#2006-07-18|1750.11
#2006-07-19|1770.79
#2006-07-20|1844.13
#2006-07-21|1830.23
#2006-07-24|1772.73
#2006-07-25|1795.15
#2006-07-26|1790.70
#2006-07-27|1832.75
#2006-07-28|1896.27
#2006-07-31|1907.63
#2006-08-01|1909.04
#2006-08-02|1936.67
#2006-08-03|1916.04
#2006-08-04|1919.15
#2006-08-07|1868.63
#2006-08-08|1906.87
#2006-08-09|1932.25
#2006-08-10|1941.00
#2006-08-11|1923.24
#2006-08-14|1937.29
#2006-08-15|1934.37
#2006-08-16|1950.18
#2006-08-17|2000.53
#2006-08-18|2003.70
#2006-08-21|1993.07
#2006-08-22|2029.00
#2006-08-23|2033.66
#2006-08-24|2023.29
#2006-08-25|1996.89
#2006-08-28|1985.84
#2006-08-29|2004.57
#2006-08-30|1967.95
#2006-08-31|1975.80
#2006-09-01|1992.86
#2006-09-04| .
#2006-09-05|2054.38
#2006-09-06|2029.84
#2006-09-07|2004.29
#2006-09-08|2018.40
#2006-09-11|1970.10
#2006-09-12|1913.29
#2006-09-13|1886.80
#2006-09-14|1903.56
#2006-09-15|1890.27
#2006-09-18|1883.55
#2006-09-19|1911.89
#2006-09-20|1885.28
#2006-09-21|1896.66
#2006-09-22|1877.86
#2006-09-25|1858.81
#2006-09-26|1841.74
#2006-09-27|1892.35
#2006-09-28|1912.25
#2006-09-29|1908.13
#2006-10-02|1934.58
#2006-10-03|1907.33
#2006-10-04|1852.51
#2006-10-05|1883.50
#2006-10-06|1867.80
#2006-10-09|1865.29
#2006-10-10|1852.22
#2006-10-11|1801.51
#2006-10-12|1812.80
#2006-10-13|1839.99
#2006-10-16|1877.10
#2006-10-17|1887.40
#2006-10-18|1881.02
#2006-10-19|1907.69
#2006-10-20|1910.95
#2006-10-23|1911.16
#2006-10-24|1895.71
#2006-10-25|1901.84
#2006-10-26|1931.66
#2006-10-27|1932.10
#2006-10-30|1892.65
#2006-10-31|1896.45
#2006-11-01|1892.56
#2006-11-02|1885.39
#2006-11-03|1870.06
#2006-11-06|1873.06
#2006-11-07|1908.60
#2006-11-08|1879.94
#2006-11-09|1868.19
#2006-11-10|1902.40
#2006-11-13|1853.69
#2006-11-14|1875.65
#2006-11-15|1854.64
#2006-11-16|1848.11
#2006-11-17|1827.34
#2006-11-20|1766.74
#2006-11-21|1779.12
#2006-11-22|1844.34
#2006-11-23| .
#2006-11-24|1839.66
#2006-11-27|1855.43
#2006-11-28|1896.60
#2006-11-29|1926.77
#2006-11-30|1964.98
#2006-12-01|1989.07
#2006-12-04|2005.34
#2006-12-05|2008.88
#2006-12-06|2032.49
#2006-12-07|2023.72
#2006-12-08|2034.34
#2006-12-11|2059.04
#2006-12-12|2034.21
#2006-12-13|2043.98
#2006-12-14|2035.33
#2006-12-15|2040.47
#2006-12-18|2052.39
#2006-12-19|2020.89
#2006-12-20|2066.45
#2006-12-21|2080.86
#2006-12-22|2087.90
#2006-12-25| .
#2006-12-26|2157.15
#2006-12-27|2138.00
#2006-12-28|2182.22
#2006-12-29|2168.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2164.30
#2007-01-04|2140.87
#2007-01-05|2068.78
#2007-01-08|2071.22
#2007-01-09|2104.07
#2007-01-10|2042.04
#2007-01-11|2040.52
#2007-01-12|2037.41
#2007-01-15| .
#2007-01-16|2068.33
#2007-01-17|2084.90
#2007-01-18|2080.92
#2007-01-19|2078.42
#2007-01-22|2124.98
#2007-01-23|2163.89
#2007-01-24|2195.42
#2007-01-25|2174.26
#2007-01-26|2196.31
#2007-01-29|2209.31
#2007-01-30|2204.88
#2007-01-31|2212.98
#2007-02-01|2260.00
#2007-02-02|2258.47
#2007-02-05|2227.81
#2007-02-06|2282.53
#2007-02-07|2282.06
#2007-02-08|2244.67
#2007-02-09|2266.32
#2007-02-12|2264.27
#2007-02-13|2303.50
#2007-02-14|2341.57
#2007-02-15|2370.38
#2007-02-16|2372.70
#2007-02-19| .
#2007-02-20|2465.23
#2007-02-21|2485.76
#2007-02-22|2498.41
#2007-02-23|2549.63
#2007-02-26|2630.91
#2007-02-27|2631.90
#2007-02-28|2526.66
#2007-03-01|2545.49
#2007-03-02|2598.53
#2007-03-05|2458.61
#2007-03-06|2598.01
#2007-03-07|2575.39
#2007-03-08|2643.70
#2007-03-09|2621.71
#2007-03-12|2660.85
#2007-03-13|2619.00
#2007-03-14|2533.05
#2007-03-15|2583.16
#2007-03-16|2534.50
#2007-03-19|2542.15
#2007-03-20|2527.91
#2007-03-21|2517.08
#2007-03-22|2591.08
#2007-03-23|2586.15
#2007-03-26|2583.78
#2007-03-27|2581.96
#2007-03-28|2566.10
#2007-03-29|2529.32
#2007-03-30|2494.19
#2007-04-02|2397.82
#2007-04-03|2413.36
#2007-04-04|2438.93
#2007-04-05|2389.98
#2007-04-06| .
#2007-04-09|2359.47
#2007-04-10|2412.84
#2007-04-11|2404.79
#2007-04-12|2439.30
#2007-04-13|2376.97
#2007-04-16|2380.41
#2007-04-17|2381.65
#2007-04-18|2448.42
#2007-04-19|2414.60
#2007-04-20|2378.15
#2007-04-23|2378.67
#2007-04-24|2384.13
#2007-04-25|2349.75
#2007-04-26|2410.42
#2007-04-27|2381.72
#2007-04-30|2380.82
#2007-05-01|2389.59
#2007-05-02|2438.56
#2007-05-03|2434.10
#2007-05-04|2436.33
#2007-05-07|2529.98
#2007-05-08|2547.61
#2007-05-09|2627.78
#2007-05-10|2600.80
#2007-05-11|2589.92
#2007-05-14|2603.42
#2007-05-15|2552.52
#2007-05-16|2547.44
#2007-05-17|2540.14
#2007-05-18|2473.52
#2007-05-21|2507.27
#2007-05-22|2532.73
#2007-05-23|2486.88
#2007-05-24|2472.25
#2007-05-25|2435.12
#2007-05-28| .
#2007-05-29|2480.44
#2007-05-30|2496.53
#2007-05-31|2515.60
#2007-06-01|2574.29
#2007-06-04|2632.02
#2007-06-05|2618.74
#2007-06-06|2656.22
#2007-06-07|2644.13
#2007-06-08|2588.67
#2007-06-11|2547.33
#2007-06-12|2539.87
#2007-06-13|2519.67
#2007-06-14|2536.11
#2007-06-15|2581.66
#2007-06-18|2579.57
#2007-06-19|2584.94
#2007-06-20|2551.66
#2007-06-21|2590.63
#2007-06-22|2578.30
#2007-06-25|2550.39
#2007-06-26|2577.10
#2007-06-27|2546.79
#2007-06-28|2529.83
#2007-06-29|2564.88
#2007-07-02|2630.18
#2007-07-03|2620.94
#2007-07-04| .
#2007-07-05|2599.70
#2007-07-06|2588.31
#2007-07-09|2619.78
#2007-07-10|2645.44
#2007-07-11|2616.95
#2007-07-12|2590.69
#2007-07-13|2620.20
#2007-07-16|2623.85
#2007-07-17|2656.93
#2007-07-18|2664.39
#2007-07-19|2733.68
#2007-07-20|2824.30
#2007-07-23|2839.05
#2007-07-24|2805.19
#2007-07-25|2786.62
#2007-07-26|2737.63
#2007-07-27|2675.44
#2007-07-30|2770.37
#2007-07-31|2718.23
#2007-08-01|2666.32
#2007-08-02|2666.28
#2007-08-03|2695.05
#2007-08-06|2715.80
#2007-08-07|2649.88
#2007-08-08|2534.23
#2007-08-09|2551.54
#2007-08-10|2468.49
#2007-08-13|2485.41
#2007-08-14|2535.83
#2007-08-15|2497.62
#2007-08-16|2479.77
#2007-08-17|2254.29
#2007-08-20|2317.01
#2007-08-21|2414.81
#2007-08-22|2366.68
#2007-08-23|2460.95
#2007-08-24|2455.45
#2007-08-27|2453.99
#2007-08-28|2466.08
#2007-08-29|2419.62
#2007-08-30|2407.59
#2007-08-31|2486.62
#2007-09-03| .
#2007-09-04|2494.01
#2007-09-05|2449.30
#2007-09-06|2484.13
#2007-09-07|2477.35
#2007-09-10|2401.61
#2007-09-11|2417.32
#2007-09-12|2391.40
#2007-09-13|2353.17
#2007-09-14|2413.67
#2007-09-17|2414.72
#2007-09-18|2355.86
#2007-09-19|2465.03
#2007-09-20|2567.63
#2007-09-21|2605.46
#2007-09-24|2615.43
#2007-09-25|2648.39
#2007-09-26|2633.51
#2007-09-27|2667.26
#2007-09-28|2669.08
#2007-10-01|2641.79
#2007-10-02|2652.76
#2007-10-03|2691.10
#2007-10-04|2684.40
#2007-10-05|2666.74
#2007-10-08|2646.78
#2007-10-09|2636.99
#2007-10-10|2632.10
#2007-10-11|2676.73
#2007-10-12|2669.71
#2007-10-15|2679.26
#2007-10-16|2647.05
#2007-10-17|2576.98
#2007-10-18|2612.22
#2007-10-19|2550.98
#2007-10-22|2489.56
#2007-10-23|2481.97
#2007-10-24|2517.28
#2007-10-25|2455.45
#2007-10-26|2500.82
#2007-10-29|2506.30
#2007-10-30|2471.90
#2007-10-31|2408.18
#2007-11-01|2431.45
#2007-11-02|2395.71
#2007-11-05|2315.58
#2007-11-06|2338.69
#2007-11-07|2334.32
#2007-11-08|2286.55
#2007-11-09|2294.16
#2007-11-12|2229.09
#2007-11-13|2182.25
#2007-11-14|2239.60
#2007-11-15|2270.63
#2007-11-16|2204.01
#2007-11-19|2124.69
#2007-11-20|2157.56
#2007-11-21|2103.92
#2007-11-22| .
#2007-11-23|2138.81
#2007-11-26|2168.02
#2007-11-27|2128.91
#2007-11-28|2096.95
#2007-11-29|2166.28
#2007-11-30|2241.96
#2007-12-03|2257.07
#2007-12-04|2208.79
#2007-12-05|2145.94
#2007-12-06|2156.54
#2007-12-07|2223.76
#2007-12-10|2204.84
#2007-12-11|2239.56
#2007-12-12|2223.97
#2007-12-13|2150.62
#2007-12-14|2081.64
#2007-12-17|1998.87
#2007-12-18|2011.40
#2007-12-19|2003.50
#2007-12-20|2029.35
#2007-12-21|2072.15
#2007-12-24|2063.63
#2007-12-25| .
#2007-12-26|2163.85
#2007-12-27|2153.68
#2007-12-28|2141.43
#2007-12-31|2168.27
#2008-01-01| .
#2008-01-02|2206.99
#2008-01-03|2211.83
#2008-01-04|2148.63
#2008-01-07|2085.61
#2008-01-08|2118.71
#2008-01-09|2188.00
#2008-01-10|2143.25
#2008-01-11|2115.42
#2008-01-14|2135.20
#2008-01-15|2087.95
#2008-01-16|1987.45
#2008-01-17|2035.49
#2008-01-18|2099.33
#2008-01-21| .
#2008-01-22|1881.59
#2008-01-23|1968.33
#2008-01-24|2040.33
#2008-01-25|2132.90
#2008-01-28|2027.28
#2008-01-29|2068.65
#2008-01-30|2022.87
#2008-01-31|2051.61
#2008-02-01|2047.40
#2008-02-04|2047.32
#2008-02-05|2040.27
#2008-02-06|1931.98
#2008-02-07|1904.56
#2008-02-08|1809.30
#2008-02-11|1821.08
#2008-02-12|1808.99
#2008-02-13|1793.90
#2008-02-14|1873.01
#2008-02-15|1880.82
#2008-02-18| .
#2008-02-19|1969.77
#2008-02-20|1905.82
#2008-02-21|2007.72
#2008-02-22|2034.92
#2008-02-25|2034.67
#2008-02-26|2021.78
#2008-02-27|2055.63
#2008-02-28|2080.36
#2008-02-29|2090.58
#2008-03-03|1963.41
#2008-03-04|1990.99
#2008-03-05|1963.47
#2008-03-06|1977.63
#2008-03-07|1894.36
#2008-03-10|1786.86
#2008-03-11|1835.95
#2008-03-12|1854.38
#2008-03-13|1846.62
#2008-03-14|1819.17
#2008-03-17|1869.93
#2008-03-18|1843.25
#2008-03-19|1901.84
#2008-03-20|1912.72
#2008-03-21| .
#2008-03-24|1925.83
#2008-03-25|1959.56
#2008-03-26|1977.15
#2008-03-27|1971.20
#2008-03-28|2011.95
#2008-03-31|1929.36
#2008-04-01|1908.33
#2008-04-02|1944.95
#2008-04-03|1986.57
#2008-04-04|1968.10
#2008-04-07|1949.32
#2008-04-08|1918.34
#2008-04-09|1892.31
#2008-04-10|1904.43
#2008-04-11|1952.37
#2008-04-14|1931.06
#2008-04-15|1971.61
#2008-04-16|2009.48
#2008-04-17|2017.09
#2008-04-18|2015.89
#2008-04-21|2086.37
#2008-04-22|2049.36
#2008-04-23|2062.42
#2008-04-24|2024.47
#2008-04-25|2099.51
#2008-04-28|2138.31
#2008-04-29|2161.48
#2008-04-30|2091.19
#2008-05-01|2073.31
#2008-05-02|2093.23
#2008-05-05|2096.02
#2008-05-06|2110.87
#2008-05-07|2134.53
#2008-05-08|2140.63
#2008-05-09|2110.27
#2008-05-12|2078.86
#2008-05-13|2066.65
#2008-05-14|2109.25
#2008-05-15|2205.42
#2008-05-16|2264.22
#2008-05-19|2322.98
#2008-05-20|2393.18
#2008-05-21|2378.84
#2008-05-22|2350.87
#2008-05-23|2306.48
#2008-05-26| .
#2008-05-27|2284.56
#2008-05-28|2230.66
#2008-05-29|2225.83
#2008-05-30|2233.51
#2008-06-02|2278.80
#2008-06-03|2251.02
#2008-06-04|2239.47
#2008-06-05|2243.39
#2008-06-06|2314.22
#2008-06-09|2223.71
#2008-06-10|2152.71
#2008-06-11|2177.67
#2008-06-12|2065.27
#2008-06-13|2081.05
#2008-06-16|2139.05
#2008-06-17|2120.14
#2008-06-18|2124.31
#2008-06-19|2064.04
#2008-06-20|2061.97
#2008-06-23|2041.85
#2008-06-24|2017.62
#2008-06-25|1993.08
#2008-06-26|1993.29
#2008-06-27|1983.65
#2008-06-30|2031.83
#2008-07-01|2008.35
#2008-07-02|1988.27
#2008-07-03|1935.59
#2008-07-04| .
#2008-07-07|1959.62
#2008-07-08|1897.71
#2008-07-09|1905.83
#2008-07-10|1948.23
#2008-07-11|1977.16
#2008-07-14|2019.62
#2008-07-15|2020.17
#2008-07-16|1973.43
#2008-07-17|2005.72
#2008-07-18|1955.67
#2008-07-21|1953.48
#2008-07-22|2016.97
#2008-07-23|2035.35
#2008-07-24|2057.85
#2008-07-25|1979.67
#2008-07-28|1988.82
#2008-07-29|1953.26
#2008-07-30|2000.46
#2008-07-31|2014.45
#2008-08-01|1967.82
#2008-08-04|1836.35
#2008-08-05|1772.74
#2008-08-06|1822.13
#2008-08-07|1794.61
#2008-08-08|1789.80
#2008-08-11|1816.56
#2008-08-12|1753.79
#2008-08-13|1758.54
#2008-08-14|1768.21
#2008-08-15|1747.73
#2008-08-18|1800.53
#2008-08-19|1757.26
#2008-08-20|1762.01
#2008-08-21|1806.30
#2008-08-22|1745.56
#2008-08-25|1768.40
#2008-08-26|1751.64
#2008-08-27|1748.91
#2008-08-28|1741.71
#2008-08-29|1821.76
#2008-09-01| .
#2008-09-02|1776.90
#2008-09-03|1737.76
#2008-09-04|1687.72
#2008-09-05|1664.26
#2008-09-08|1728.10
#2008-09-09|1662.21
#2008-09-10|1621.73
#2008-09-11|1597.47
#2008-09-12|1631.01
#2008-09-15|1646.51
#2008-09-16|1561.39
#2008-09-17|1555.78
#2008-09-18|1518.96
#2008-09-19|1571.75
#2008-09-22|1582.72
#2008-09-23|1598.44
#2008-09-24|1593.56
#2008-09-25|1569.13
#2008-09-26|1524.41
#2008-09-29|1491.64
#2008-09-30|1407.71
#2008-10-01|1406.15
#2008-10-02|1310.22
#2008-10-03|1263.30
#2008-10-06|1228.69
#2008-10-07|1225.06
#2008-10-08|1103.53
#2008-10-09|1130.49
#2008-10-10|1063.52
#2008-10-13|1052.60
#2008-10-14|1235.51
#2008-10-15|1200.62
#2008-10-16|1075.77
#2008-10-17|1102.03
#2008-10-20|1149.59
#2008-10-21|1191.08
#2008-10-22|1118.13
#2008-10-23|1099.43
#2008-10-24|1046.25
#2008-10-27| 944.28
#2008-10-28|1050.29
#2008-10-29|1084.93
#2008-10-30|1187.75
#2008-10-31|1145.60
#2008-11-03|1138.71
#2008-11-04|1205.66
#2008-11-05|1279.95
#2008-11-06|1212.18
#2008-11-07|1126.54
#2008-11-10|1211.77
#2008-11-11|1184.13
#2008-11-12|1176.98
#2008-11-13|1106.72
#2008-11-14|1108.54
#2008-11-17|1102.76
#2008-11-18|1102.86
#2008-11-19|1072.54
#2008-11-20|1028.49
#2008-11-21|1077.53
#2008-11-24|1061.38
#2008-11-25|1122.04
#2008-11-26|1118.06
#2008-11-27| .
#2008-11-28|1192.34
#2008-12-01|1202.41
#2008-12-02|1120.31
#2008-12-03|1136.24
#2008-12-04|1150.58
#2008-12-05|1156.34
#2008-12-08|1205.26
#2008-12-09|1228.16
#2008-12-10|1274.33
#2008-12-11|1292.30
#2008-12-12|1249.34
#2008-12-15|1306.92
#2008-12-16|1266.17
#2008-12-17|1295.67
#2008-12-18|1314.93
#2008-12-19|1293.99
#2008-12-22|1295.26
#2008-12-23|1292.61
#2008-12-24|1248.65
#2008-12-25| .
#2008-12-26|1257.40
#2008-12-29|1275.18
#2008-12-30|1278.74
#2008-12-31|1272.11
#2009-01-01| .
#2009-01-02|1267.56
#2009-01-05|1299.34
#2009-01-06|1278.75
#2009-01-07|1338.76
#2009-01-08|1299.15
#2009-01-09|1307.98
#2009-01-12|1322.72
#2009-01-13|1239.09
#2009-01-14|1257.68
#2009-01-15|1198.98
#2009-01-16|1221.16
#2009-01-19| .
#2009-01-20|1218.38
#2009-01-21|1215.75
#2009-01-22|1193.96
#2009-01-23|1130.74
#2009-01-26|1121.36
#2009-01-27|1206.18
#2009-01-28|1196.88
#2009-01-29|1197.73
#2009-01-30|1157.94
#2009-02-02|1142.25
#2009-02-03|1159.19
#2009-02-04|1203.04
#2009-02-05|1221.46
#2009-02-06|1203.88
#2009-02-09|1185.59
#2009-02-10|1164.65
#2009-02-11|1176.13
#2009-02-12|1146.37
#2009-02-13|1132.36
#2009-02-16| .
#2009-02-17|1086.81
#2009-02-18|1068.19
#2009-02-19|1058.12
#2009-02-20|1036.81
#2009-02-23|1040.91
#2009-02-24| 988.12
#2009-02-25| 987.93
#2009-02-26| 978.61
#2009-02-27|1017.75
#2009-03-02| 987.24
#2009-03-03| 962.93
#2009-03-04| 982.26
#2009-03-05|1018.21
#2009-03-06| 987.83
#2009-03-09| 965.58
#2009-03-10| 955.12
#2009-03-11| 993.20
#2009-03-12| 951.11
#2009-03-13| 979.13
#2009-03-16|1012.51
#2009-03-17|1025.41
#2009-03-18|1034.03
#2009-03-19|1090.77
#2009-03-20|1064.29
#2009-03-23|1095.02
#2009-03-24|1114.62
#2009-03-25|1141.20
#2009-03-26|1139.49
#2009-03-27|1155.24
#2009-03-30|1096.00
#2009-03-31|1051.80
#2009-04-01|1081.54
#2009-04-02|1123.96
#2009-04-03|1156.88
#2009-04-06|1157.70
#2009-04-07|1139.33
#2009-04-08|1108.62
#2009-04-09|1146.03
#2009-04-10| .
#2009-04-13|1204.44
#2009-04-14|1212.02
#2009-04-15|1214.72
#2009-04-16|1237.66
#2009-04-17|1319.86
#2009-04-20|1393.19
#2009-04-21|1343.71
#2009-04-22|1339.75
#2009-04-23|1344.60
#2009-04-24|1320.01
#2009-04-27|1334.47
#2009-04-28|1259.99
#2009-04-29|1254.86
#2009-04-30|1255.63
#2009-05-01|1286.35
#2009-05-04|1285.57
#2009-05-05|1292.40
#2009-05-06|1294.36
#2009-05-07|1359.48
#2009-05-08|1359.42
#2009-05-11|1384.86
#2009-05-12|1375.60
#2009-05-13|1379.05
#2009-05-14|1326.66
#2009-05-15|1349.37
#2009-05-18|1294.23
#2009-05-19|1339.05
#2009-05-20|1387.33
#2009-05-21|1395.21
#2009-05-22|1375.63
#2009-05-25| .
#2009-05-26|1409.54
#2009-05-27|1423.58
#2009-05-28|1412.91
#2009-05-29|1454.01
#2009-06-01|1495.92
#2009-06-02|1498.59
#2009-06-03|1512.37
#2009-06-04|1494.48
#2009-06-05|1473.53
#2009-06-08|1455.08
#2009-06-09|1447.44
#2009-06-10|1493.93
#2009-06-11|1541.82
#2009-06-12|1546.04
#2009-06-15|1531.45
#2009-06-16|1477.87
#2009-06-17|1525.63
#2009-06-18|1464.17
#2009-06-19|1452.87
#2009-06-22|1464.33
#2009-06-23|1420.42
#2009-06-24|1426.92
#2009-06-25|1451.91
#2009-06-26|1480.09
#2009-06-29|1440.21
#2009-06-30|1461.48
#2009-07-01|1444.32
#2009-07-02|1461.83
#2009-07-03| .
#2009-07-06|1425.87
#2009-07-07|1389.21
#2009-07-08|1363.11
#2009-07-09|1368.57
#2009-07-10|1367.75
#2009-07-13|1306.63
#2009-07-14|1341.99
#2009-07-15|1342.04
#2009-07-16|1370.55
#2009-07-17|1363.33
#2009-07-20|1356.63
#2009-07-21|1437.98
#2009-07-22|1465.23
#2009-07-23|1450.01
#2009-07-24|1468.98
#2009-07-27|1473.15
#2009-07-28|1521.29
#2009-07-29|1507.51
#2009-07-30|1492.64
#2009-07-31|1516.16
#2009-08-03|1516.86
#2009-08-04|1525.77
#2009-08-05|1511.24
#2009-08-06|1531.78
#2009-08-07|1493.91
#2009-08-10|1519.32
#2009-08-11|1542.72
#2009-08-12|1508.83
#2009-08-13|1557.43
#2009-08-14|1582.75
#2009-08-17|1538.02
#2009-08-18|1520.25
#2009-08-19|1521.00
#2009-08-20|1535.60
#2009-08-21|1503.38
#2009-08-24|1545.26
#2009-08-25|1540.23
#2009-08-26|1553.75
#2009-08-27|1534.72
#2009-08-28|1528.22
#2009-08-31|1521.74
#2009-09-01|1513.03
#2009-09-02|1487.72
#2009-09-03|1504.56
#2009-09-04|1469.52
#2009-09-07| .
#2009-09-08|1513.19
#2009-09-09|1514.35
#2009-09-10|1542.36
#2009-09-11|1536.71
#2009-09-14|1506.12
#2009-09-15|1482.76
#2009-09-16|1493.77
#2009-09-17|1542.79
#2009-09-18|1526.65
#2009-09-21|1511.50
#2009-09-22|1529.58
#2009-09-23|1525.56
#2009-09-24|1541.30
#2009-09-25|1503.48
#2009-09-28|1450.75
#2009-09-29|1449.44
#2009-09-30|1466.07
#2009-10-01|1451.30
#2009-10-02|1410.85
#2009-10-05|1373.81
#2009-10-06|1412.26
#2009-10-07|1467.02
#2009-10-08|1491.78
#2009-10-09|1506.65
#2009-10-12|1501.69
#2009-10-13|1539.60
#2009-10-14|1547.83
#2009-10-15|1558.69
#2009-10-16|1532.37
#2009-10-19|1549.94
#2009-10-20|1542.39
#2009-10-21|1536.93
#2009-10-22|1515.88
#2009-10-23|1500.68
#2009-10-26|1488.70
#2009-10-27|1448.96
#2009-10-28|1438.34
#2009-10-29|1421.42
#2009-10-30|1473.91
#2009-11-02|1440.78
#2009-11-03|1443.42
#2009-11-04|1446.44
#2009-11-05|1432.11
#2009-11-06|1457.75
#2009-11-09|1457.38
#2009-11-10|1468.82
#2009-11-11|1453.61
#2009-11-12|1426.49
#2009-11-13|1430.53
#2009-11-16|1427.06
#2009-11-17|1419.65
#2009-11-18|1388.11
#2009-11-19|1374.53
#2009-11-20|1368.52
#2009-11-23|1368.44
#2009-11-24|1365.56
#2009-11-25|1389.24
#2009-11-26| .
#2009-11-27|1363.95
#2009-11-30|1410.61
#2009-12-01|1441.84
#2009-12-02|1453.33
#2009-12-03|1498.82
#2009-12-04|1465.37
#2009-12-07|1490.87
#2009-12-08|1506.55
#2009-12-09|1496.76
#2009-12-10|1479.72
#2009-12-11|1489.29
#2009-12-14|1504.92
#2009-12-15|1486.61
#2009-12-16|1490.84
#2009-12-17|1499.79
#2009-12-18|1482.03
#2009-12-21|1468.84
#2009-12-22|1472.05
#2009-12-23|1477.85
#2009-12-24|1514.63
#2009-12-25| .
#2009-12-28|1529.19
#2009-12-29|1530.30
#2009-12-30|1499.59
#2009-12-31|1492.90
#2010-01-01| .
#2010-01-04|1509.22
#2010-01-05|1540.13
#2010-01-06|1548.83
#2010-01-07|1546.18
#2010-01-08|1546.74
#2010-01-11|1563.90
#2010-01-12|1627.91
#2010-01-13|1573.66
#2010-01-14|1585.16
#2010-01-15|1574.03
#2010-01-18| .
#2010-01-19|1541.49
#2010-01-20|1535.44
#2010-01-21|1546.12
#2010-01-22|1527.79
#2010-01-25|1517.32
#2010-01-26|1498.65
#2010-01-27|1471.60
#2010-01-28|1450.62
#2010-01-29|1423.45
#2010-02-01|1417.06
#2010-02-02|1458.71
#2010-02-03|1454.90
#2010-02-04|1442.76
#2010-02-05|1416.14
#2010-02-08|1410.87
#2010-02-09|1398.15
#2010-02-10|1398.84
#2010-02-11|1399.77
#2010-02-12|1414.72
#2010-02-15| .
#2010-02-16|1391.86
#2010-02-17|1437.72
#2010-02-18|1431.10
#2010-02-19|1382.36
#2010-02-22|1428.16
#2010-02-23|1443.88
#2010-02-24|1432.75
#2010-02-25|1447.77
#2010-02-26|1461.33
#2010-03-01|1466.41
#2010-03-02|1482.60
#2010-03-03|1518.96
#2010-03-04|1495.79
#2010-03-05|1499.00
#2010-03-08|1536.47
#2010-03-09|1540.54
#2010-03-10|1520.38
#2010-03-11|1518.69
#2010-03-12|1525.11
#2010-03-15|1531.84
#2010-03-16|1530.35
#2010-03-17|1557.90
#2010-03-18|1558.79
#2010-03-19|1578.22
#2010-03-22|1586.55
#2010-03-23|1574.56
#2010-03-24|1548.86
#2010-03-25|1532.54
#2010-03-26|1555.31
#2010-03-29|1568.89
#2010-03-30|1602.75
#2010-03-31|1585.63
#2010-04-01|1592.27
#2010-04-02| .
#2010-04-05|1606.78
#2010-04-06|1591.37
#2010-04-07|1608.12
#2010-04-08|1602.10
#2010-04-09|1623.58
#2010-04-12|1621.49
#2010-04-13|1595.63
#2010-04-14|1577.15
#2010-04-15|1604.07
#2010-04-16|1587.56
#2010-04-19|1564.13
#2010-04-20|1547.34
#2010-04-21|1569.76
#2010-04-22|1547.11
#2010-04-23|1530.82
#2010-04-26|1557.17
#2010-04-27|1566.06
#2010-04-28|1514.54
#2010-04-29|1512.05
#2010-04-30|1517.59
#2010-05-03|1509.56
#2010-05-04|1509.48
#2010-05-05|1511.72
#2010-05-06|1466.39
#2010-05-07|1496.98
#2010-05-10|1495.80
#2010-05-11|1479.09
#2010-05-12|1461.59
#2010-05-13|1502.82
#2010-05-14|1500.41
#2010-05-17|1455.96
#2010-05-18|1434.01
#2010-05-19|1456.22
#2010-05-20|1459.91
#2010-05-21|1427.45
#2010-05-24|1436.54
#2010-05-25|1394.04
#2010-05-26|1387.14
#2010-05-27|1412.12
#2010-05-28|1420.73
#2010-05-31| .
#2010-06-01|1430.61
#2010-06-02|1382.31
#2010-06-03|1419.49
#2010-06-04|1415.21
#2010-06-07|1361.23
#2010-06-08|1362.91
#2010-06-09|1333.87
#2010-06-10|1353.96
#2010-06-11|1370.71
#2010-06-14|1382.91
#2010-06-15|1380.19
#2010-06-16|1413.40
#2010-06-17|1414.88
#2010-06-18|1406.63
#2010-06-21|1450.66
#2010-06-22|1445.79
#2010-06-23|1429.65
#2010-06-24|1437.59
#2010-06-25|1415.09
#2010-06-28|1402.28
#2010-06-29|1397.92
#2010-06-30|1369.80
#2010-07-01|1354.74
#2010-07-02|1350.71
#2010-07-05| .
#2010-07-06|1383.66
#2010-07-07|1372.51
#2010-07-08|1390.53
#2010-07-09|1384.15
#2010-07-12|1401.29
#2010-07-13|1382.71
#2010-07-14|1399.82
#2010-07-15|1393.80
#2010-07-16|1391.54
#2010-07-19|1387.37
#2010-07-20|1357.12
#2010-07-21|1357.50
#2010-07-22|1346.32
#2010-07-23|1388.54
#2010-07-26|1406.20
#2010-07-27|1378.90
#2010-07-28|1428.22
#2010-07-29|1431.93
#2010-07-30|1402.01
#2010-08-02|1397.00
#2010-08-03|1439.17
#2010-08-04|1409.25
#2010-08-05|1440.63
#2010-08-06|1455.11
#2010-08-09|1443.10
#2010-08-10|1433.12
#2010-08-11|1404.77
#2010-08-12|1374.39
#2010-08-13|1369.05
#2010-08-16|1381.68
#2010-08-17|1372.47
#2010-08-18|1401.77
#2010-08-19|1430.26
#2010-08-20|1393.84
#2010-08-23|1385.35
#2010-08-24|1390.91
#2010-08-25|1354.57
#2010-08-26|1365.47
#2010-08-27|1369.63
#2010-08-30|1399.18
#2010-08-31|1355.30
#2010-09-01|1363.18
#2010-09-02|1377.19
#2010-09-03|1392.40
#2010-09-06| .
#2010-09-07|1439.90
#2010-09-08|1410.40
#2010-09-09|1440.00
#2010-09-10|1441.48
#2010-09-13|1453.78
#2010-09-14|1463.55
#2010-09-15|1441.51
#2010-09-16|1426.79
#2010-09-17|1439.99
#2010-09-20|1441.76
#2010-09-21|1434.35
#2010-09-22|1441.61
#2010-09-23|1444.77
#2010-09-24|1423.87
#2010-09-27|1440.69
#2010-09-28|1446.99
#2010-09-29|1468.47
#2010-09-30|1439.10
#2010-10-01|1438.21
#2010-10-04|1430.58
#2010-10-05|1447.82
#2010-10-06|1491.79
#2010-10-07|1500.74
#2010-10-08|1500.77
#2010-10-11|1496.66
#2010-10-12|1463.98
#2010-10-13|1459.91
#2010-10-14|1497.49
#2010-10-15|1478.59
#2010-10-18|1475.45
#2010-10-19|1470.77
#2010-10-20|1466.62
#2010-10-21|1452.12
#2010-10-22|1447.81
#2010-10-25|1460.09
#2010-10-26|1435.82
#2010-10-27|1413.13
#2010-10-28|1417.41
#2010-10-29|1413.13
#2010-11-01|1407.46
#2010-11-02|1402.20
#2010-11-03|1391.78
#2010-11-04|1433.65
#2010-11-05|1467.44
#2010-11-08|1487.06
#2010-11-09|1487.00
#2010-11-10|1472.82
#2010-11-11|1477.11
#2010-11-12|1466.48
#2010-11-15|1456.97
#2010-11-16|1441.43
#2010-11-17|1436.71
#2010-11-18|1455.28
#2010-11-19|1461.17
#2010-11-22|1480.17
#2010-11-23|1489.36
#2010-11-24|1461.64
#2010-11-25| .
#2010-11-26|1460.08
#2010-11-29|1472.63
#2010-11-30|1440.88
#2010-12-01|1438.07
#2010-12-02|1466.24
#2010-12-03|1488.26
#2010-12-06|1515.36
#2010-12-07|1503.85
#2010-12-08|1504.16
#2010-12-09|1502.91
#2010-12-10|1505.71
#2010-12-13|1540.18
#2010-12-14|1554.16
#2010-12-15|1532.65
#2010-12-16|1526.14
#2010-12-17|1526.16
#2010-12-20|1529.36
#2010-12-21|1535.18
#2010-12-22|1552.71
#2010-12-23|1560.38
#2010-12-24| .
#2010-12-27|1559.13
#2010-12-28|1568.21
#2010-12-29|1575.84
#2010-12-30|1561.89
#2010-12-31|1574.22
#2011-01-03|1562.85
#2011-01-04|1576.39
#2011-01-05|1545.50
#2011-01-06|1562.98
#2011-01-07|1560.87
#2011-01-10|1565.69
#2011-01-11|1574.61
#2011-01-12|1571.14
#2011-01-13|1592.63
#2011-01-14|1571.19
#2011-01-17| .
#2011-01-18|1562.74
#2011-01-19|1583.39
#2011-01-20|1561.06
#2011-01-21|1526.46
#2011-01-24|1534.47
#2011-01-25|1552.14
#2011-01-26|1544.28
#2011-01-27|1549.87
#2011-01-28|1530.30
#2011-01-31|1527.57
#2011-02-01|1545.96
#2011-02-02|1570.25
#2011-02-03|1581.81
#2011-02-04|1649.93
#2011-02-07|1642.81
#2011-02-08|1651.93
#2011-02-09|1621.64
#2011-02-10|1618.45
#2011-02-11|1614.57
#2011-02-14|1623.92
#2011-02-15|1632.30
#2011-02-16|1635.50
#2011-02-17|1649.97
#2011-02-18|1646.44
#2011-02-21| .
#2011-02-22|1620.84
#2011-02-23|1612.09
#2011-02-24|1601.77
#2011-02-25|1610.75
#2011-02-28|1625.51
#2011-03-01|1637.59
#2011-03-02|1607.21
#2011-03-03|1602.71
#2011-03-04|1606.60
#2011-03-07|1585.87
#2011-03-08|1569.31
#2011-03-09|1574.51
#2011-03-10|1536.28
#2011-03-11|1534.09
#2011-03-14|1427.02
#2011-03-15|1250.63
#2011-03-16|1352.25
#2011-03-17|1373.52
#2011-03-18|1386.84
#2011-03-21|1387.01
#2011-03-22|1489.83
#2011-03-23|1483.74
#2011-03-24|1480.24
#2011-03-25|1472.80
#2011-03-28|1479.15
#2011-03-29|1462.28
#2011-03-30|1487.17
#2011-03-31|1486.77
#2011-04-01|1446.96
#2011-04-04|1450.95
#2011-04-05|1417.50
#2011-04-06|1376.51
#2011-04-07|1376.17
#2011-04-08|1392.83
#2011-04-11|1405.30
#2011-04-12|1394.22
#2011-04-13|1391.86
#2011-04-14|1404.83
#2011-04-15|1394.65
#2011-04-18|1401.61
#2011-04-19|1379.53
#2011-04-20|1400.27
#2011-04-21|1434.23
#2011-04-22| .
#2011-04-25|1420.70
#2011-04-26|1407.47
#2011-04-27|1405.87
#2011-04-28|1441.12
#2011-04-29|1446.81
#2011-05-02|1478.93
#2011-05-03|1483.14
#2011-05-04|1486.54
#2011-05-05|1499.09
#2011-05-06|1467.31
#2011-05-09|1462.02
#2011-05-10|1473.56
#2011-05-11|1461.52
#2011-05-12|1438.12
#2011-05-13|1407.04
#2011-05-16|1375.30
#2011-05-17|1372.86
#2011-05-18|1390.27
#2011-05-19|1377.34
#2011-05-20|1365.30
#2011-05-23|1341.89
#2011-05-24|1334.88
#2011-05-25|1332.44
#2011-05-26|1361.93
#2011-05-27|1365.56
#2011-05-30| .
#2011-05-31|1380.98
#2011-06-01|1388.49
#2011-06-02|1358.92
#2011-06-03|1344.44
#2011-06-06|1342.43
#2011-06-07|1346.62
#2011-06-08|1350.24
#2011-06-09|1348.15
#2011-06-10|1354.78
#2011-06-13|1348.05
#2011-06-14|1361.32
#2011-06-15|1363.76
#2011-06-16|1363.13
#2011-06-17|1357.43
#2011-06-20|1356.28
#2011-06-21|1376.85
#2011-06-22|1402.56
#2011-06-23|1397.22
#2011-06-24|1419.56
#2011-06-27|1402.42
#2011-06-28|1413.94
#2011-06-29|1437.71
#2011-06-30|1454.34
#2011-07-01|1447.59
#2011-07-04| .
#2011-07-05|1466.50
#2011-07-06|1488.91
#2011-07-07|1475.10
#2011-07-08|1488.51
#2011-07-11|1482.71
#2011-07-12|1475.75
#2011-07-13|1494.53
#2011-07-14|1477.36
#2011-07-15|1482.61
#2011-07-18|1481.58
#2011-07-19|1475.20
#2011-07-20|1479.02
#2011-07-21|1480.49
#2011-07-22|1497.06
#2011-07-25|1491.52
#2011-07-26|1515.98
#2011-07-27|1515.43
#2011-07-28|1485.58
#2011-07-29|1502.64
#2011-08-01|1537.44
#2011-08-02|1501.78
#2011-08-03|1475.18
#2011-08-04|1435.52
#2011-08-05|1388.86
#2011-08-08|1366.83
#2011-08-09|1347.36
#2011-08-10|1383.04
#2011-08-11|1365.16
#2011-08-12|1356.20
#2011-08-15|1370.88
#2011-08-16|1372.11
#2011-08-17|1373.14
#2011-08-18|1353.68
#2011-08-19|1323.52
#2011-08-22|1291.03
#2011-08-23|1300.61
#2011-08-24|1283.74
#2011-08-25|1293.66
#2011-08-26|1308.17
#2011-08-29|1319.95
#2011-08-30|1345.44
#2011-08-31|1352.78
#2011-09-01|1366.71
#2011-09-02|1353.50
#2011-09-05| .
#2011-09-06|1277.73
#2011-09-07|1299.92
#2011-09-08|1314.02
#2011-09-09|1295.88
#2011-09-12|1271.80
#2011-09-13|1300.68
#2011-09-14|1289.30
#2011-09-15|1327.87
#2011-09-16|1364.57
#2011-09-19|1372.96
#2011-09-20|1335.44
#2011-09-21|1340.30
#2011-09-22|1310.91
#2011-09-23|1311.77
#2011-09-26|1251.05
#2011-09-27|1278.34
#2011-09-28|1304.58
#2011-09-29|1291.29
#2011-09-30|1284.59
#2011-10-03|1249.59
#2011-10-04|1219.69
#2011-10-05|1205.03
#2011-10-06|1226.43
#2011-10-07|1238.83
#2011-10-10|1239.31
#2011-10-11|1269.11
#2011-10-12|1256.10
#2011-10-13|1278.61
#2011-10-14|1251.76
#2011-10-17|1288.62
#2011-10-18|1260.48
#2011-10-19|1257.80
#2011-10-20|1230.02
#2011-10-21|1233.58
#2011-10-24|1263.59
#2011-10-25|1248.25
#2011-10-26|1242.63
#2011-10-27|1267.80
#2011-10-28|1289.47
#2011-10-31|1234.20
#2011-11-01|1210.03
#2011-11-02|1179.85
#2011-11-03|1180.83
#2011-11-04|1192.44
#2011-11-07|1184.64
#2011-11-08|1158.97
#2011-11-09|1183.25
#2011-11-10|1149.08
#2011-11-11|1140.35
#2011-11-14|1162.97
#2011-11-15|1146.80
#2011-11-16|1127.63
#2011-11-17|1132.41
#2011-11-18|1116.51
#2011-11-21|1093.76
#2011-11-22|1102.77
#2011-11-23|1096.86
#2011-11-24| .
#2011-11-25|1081.23
#2011-11-28|1103.02
#2011-11-29|1146.40
#2011-11-30|1146.71
#2011-12-01|1198.01
#2011-12-02|1198.15
#2011-12-05|1212.87
#2011-12-06|1178.62
#2011-12-07|1216.09
#2011-12-08|1206.67
#2011-12-09|1182.52
#2011-12-12|1209.21
#2011-12-13|1188.97
#2011-12-14|1179.19
#2011-12-15|1150.93
#2011-12-16|1151.98
#2011-12-19|1126.31
#2011-12-20|1131.46
#2011-12-21|1151.39
#2011-12-22|1135.84
#2011-12-23|1135.69
#2011-12-26| .
#2011-12-27|1149.37
#2011-12-28|1145.73
#2011-12-29|1147.20
#2011-12-30|1175.62
#2012-01-02| .
#2012-01-03|1178.53
#2012-01-04|1196.82
#2012-01-05|1174.33
#2012-01-06|1150.86
#2012-01-09|1154.82
#2012-01-10|1152.41
#2012-01-11|1159.65
#2012-01-12|1145.90
#2012-01-13|1168.51
#2012-01-16| .
#2012-01-17|1169.97
#2012-01-18|1182.48
#2012-01-19|1189.40
#2012-01-20|1229.62
#2012-01-23|1239.18
#2012-01-24|1207.29
#2012-01-25|1219.81
#2012-01-26|1234.01
#2012-01-27|1230.19
#2012-01-30|1226.53
#2012-01-31|1211.88
#2012-02-01|1213.85
#2012-02-02|1223.43
#2012-02-03|1198.49
#2012-02-06|1218.63
#2012-02-07|1225.96
#2012-02-08|1268.51
#2012-02-09|1265.28
#2012-02-10|1239.77
#2012-02-13|1248.64
#2012-02-14|1235.07
#2012-02-15|1261.22
#2012-02-16|1239.23
#2012-02-17|1257.97
#2012-02-20| .
#2012-02-21|1292.15
#2012-02-22|1302.44
#2012-02-23|1311.97
#2012-02-24|1325.10
#2012-02-27|1333.90
#2012-02-28|1327.48
#2012-02-29|1310.63
#2012-03-01|1283.90
#2012-03-02|1290.56
#2012-03-05|1269.41
#2012-03-06|1265.77
#2012-03-07|1263.05
#2012-03-08|1272.90
#2012-03-09|1297.02
#2012-03-12|1291.52
#2012-03-13|1285.98
#2012-03-14|1296.85
#2012-03-15|1305.90
#2012-03-16|1313.84
#2012-03-19|1315.35
#2012-03-20|1310.23
#2012-03-21|1288.97
#2012-03-22|1292.95
#2012-03-23|1278.48
#2012-03-26|1275.63
#2012-03-27|1307.17
#2012-03-28|1301.34
#2012-03-29|1286.65
#2012-03-30|1284.36
#2012-04-02|1278.91
#2012-04-03|1273.06
#2012-04-04|1242.31
#2012-04-05|1238.31
#2012-04-06| .
#2012-04-09|1205.28
#2012-04-10|1201.67
#2012-04-11|1178.89
#2012-04-12|1203.54
#2012-04-13|1193.22
#2012-04-16|1194.63
#2012-04-17|1179.36
#2012-04-18|1204.77
#2012-04-19|1185.85
#2012-04-20|1171.72
#2012-04-23|1178.40
#2012-04-24|1163.79
#2012-04-25|1164.40
#2012-04-26|1168.38
#2012-04-27|1170.49
#2012-04-30|1179.36
#2012-05-01|1140.96
#2012-05-02|1148.61
#2012-05-03|1145.75
#2012-05-04|1152.93
#2012-05-07|1118.18
#2012-05-08|1130.86
#2012-05-09|1112.38
#2012-05-10|1109.93
#2012-05-11|1089.89
#2012-05-14|1073.63
#2012-05-15|1053.10
#2012-05-16|1038.47
#2012-05-17|1084.28
#2012-05-18|1045.58
#2012-05-21|1044.04
#2012-05-22|1058.75
#2012-05-23|1042.59
#2012-05-24|1044.20
#2012-05-25|1019.69
#2012-05-28| .
#2012-05-29|1032.73
#2012-05-30|1036.45
#2012-05-31|1038.04
#2012-06-01|1011.13
#2012-06-04| 972.02
#2012-06-05| 991.45
#2012-06-06|1010.69
#2012-06-07|1017.86
#2012-06-08| 985.64
#2012-06-11|1014.49
#2012-06-12| 999.23
#2012-06-13|1013.90
#2012-06-14|1013.94
#2012-06-15|1022.32
#2012-06-18|1051.66
#2012-06-19|1036.99
#2012-06-20|1053.50
#2012-06-21|1044.61
#2012-06-22|1031.70
#2012-06-25|1035.80
#2012-06-26|1021.60
#2012-06-27|1021.38
#2012-06-28|1042.99
#2012-06-29|1052.81
#2012-07-02|1064.32
#2012-07-03|1055.64
#2012-07-04| .
#2012-07-05|1044.45
#2012-07-06|1040.27
#2012-07-09|1021.23
#2012-07-10|1015.82
#2012-07-11|1006.04
#2012-07-12| 991.39
#2012-07-13| 996.02
#2012-07-16|1001.96
#2012-07-17| 969.05
#2012-07-18| 963.26
#2012-07-19| 976.76
#2012-07-20| 952.20
#2012-07-23| 926.70
#2012-07-24| 922.73
#2012-07-25| 890.12
#2012-07-26| 912.21
#2012-07-27| 943.08
#2012-07-30| 937.44
#2012-07-31| 950.05
#2012-08-01| 923.34
#2012-08-02| 934.46
#2012-08-03| 903.86
#2012-08-06| 915.09
#2012-08-07| 932.61
#2012-08-08| 954.79
#2012-08-09| 970.19
#2012-08-10| 973.83
#2012-08-13| 973.15
#2012-08-14| 970.61
#2012-08-15| 954.10
#2012-08-16| 974.61
#2012-08-17|1000.58
#2012-08-20|1001.65
#2012-08-21| 994.26
#2012-08-22| 981.03
#2012-08-23| 999.26
#2012-08-24| 981.18
#2012-08-27| 973.94
#2012-08-28| 951.31
#2012-08-29| 954.33
#2012-08-30| 935.10
#2012-08-31| 907.26
#2012-09-03| .
#2012-09-04| 909.30
#2012-09-05| 890.45
#2012-09-06| 876.80
#2012-09-07| 939.95
#2012-09-10| 955.89
#2012-09-11| 944.73
#2012-09-12| 965.15
#2012-09-13| 983.29
#2012-09-14|1016.93
#2012-09-17|1010.61
#2012-09-18|1019.36
#2012-09-19|1030.97
#2012-09-20|1006.02
#2012-09-21|1000.94
#2012-09-24| 977.78
#2012-09-25| 975.58
#2012-09-26| 956.54
#2012-09-27| 956.53
#2012-09-28| 951.65
#2012-10-01| 937.66
#2012-10-02| 945.06
#2012-10-03| 926.54
#2012-10-04| 929.02
#2012-10-05| 942.43
#2012-10-08| 948.88
#2012-10-09| 938.74
#2012-10-10| 916.10
#2012-10-11| 906.70
#2012-10-12| 930.63
#2012-10-15| 940.93
#2012-10-16| 953.60
#2012-10-17| 969.05
#2012-10-18| 983.05
#2012-10-19| 975.65
#2012-10-22| 965.67
#2012-10-23| 956.06
#2012-10-24| 939.54
#2012-10-25| 965.40
#2012-10-26| 953.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.75
#2012-11-01| 955.04
#2012-11-02| 966.23
#2012-11-05| 960.55
#2012-11-06| 949.54
#2012-11-07| 975.82
#2012-11-08| 954.64
#2012-11-09| 943.10
#2012-11-12| 930.54
#2012-11-13| 931.68
#2012-11-14| 909.84
#2012-11-15| 935.76
#2012-11-16| 954.53
#2012-11-19| 976.78
#2012-11-20| 968.86
#2012-11-21| 973.27
#2012-11-22| .
#2012-11-23| 995.22
#2012-11-26|1010.93
#2012-11-27|1003.82
#2012-11-28| 981.55
#2012-11-29|1006.44
#2012-11-30|1000.00
#2012-12-03|1008.85
#2012-12-04|1005.10
#2012-12-05|1000.79
#2012-12-06|1011.00
#2012-12-07|1012.02
#2012-12-10|1013.27
#2012-12-11|1016.34
#2012-12-12|1020.48
#2012-12-13|1019.22
#2012-12-14|1029.92
#2012-12-17|1043.32
#2012-12-18|1052.96
#2012-12-19|1104.12
#2012-12-20|1103.47
#2012-12-21|1082.62
#2012-12-24|1074.00
#2012-12-25|1082.40
#2012-12-26|1099.14
#2012-12-27|1105.88
#2012-12-28|1110.31
#2012-12-31|1105.56
#2013-01-01|1105.56
#2013-01-02|1096.62
#2013-01-03|1100.78
#2013-01-04|1126.21
#2013-01-07|1115.33
#2013-01-08|1098.15
#2013-01-09|1091.90
#2013-01-10|1119.38
#2013-01-11|1118.42
#2013-01-14|1116.29
#2013-01-15|1136.18
#2013-01-16|1109.70
#2013-01-17|1095.15
#2013-01-18|1133.80
#2013-01-21|1132.37
#2013-01-22|1137.05
#2013-01-23|1104.85
#2013-01-24|1108.78
#2013-01-25|1121.45
#2013-01-28|1114.46
#2013-01-29|1139.05
#2013-01-30|1152.61
#2013-01-31|1191.31
#2013-02-01|1191.60
#2013-02-04|1260.17
#2013-02-05|1216.14
#2013-02-06|1253.09
#2013-02-07|1258.30
#2013-02-08|1263.51
#2013-02-11|1254.11
#2013-02-12|1264.28
#2013-02-13|1230.77
#2013-02-14|1220.12
#2013-02-15|1191.86
#2013-02-18|1212.20
#2013-02-19|1221.58
#2013-02-20|1211.99
#2013-02-21|1184.26
#2013-02-22|1180.86
#2013-02-25|1225.40
#2013-02-26|1219.09
#2013-02-27|1209.83
#2013-02-28|1221.07
#2013-03-01|1214.35
#2013-03-04|1196.67
#2013-03-05|1172.96
#2013-03-06|1173.70
#2013-03-07|1154.66
#2013-03-08|1151.80
#2013-03-11|1166.16
#2013-03-12|1180.12
#2013-03-13|1180.87
#2013-03-14|1165.81
#2013-03-15|1183.04
#2013-03-18|1157.92
#2013-03-19|1177.49
#2013-03-20|1169.42
#2013-03-21|1179.94
#2013-03-22|1157.52
#2013-03-25|1159.31
#2013-03-26|1147.10
#2013-03-27|1157.23
#2013-03-28|1137.85
#2013-03-29|1135.09
#2013-04-01|1115.80
#2013-04-02|1080.57
#2013-04-03|1076.47
#2013-04-04|1061.71
#2013-04-05|1043.40
#2013-04-08|1074.96
#2013-04-09|1088.45
#2013-04-10|1134.44
#2013-04-11|1146.21
#2013-04-12|1156.52
#2013-04-15|1131.07
#2013-04-16|1105.59
#2013-04-17|1122.21
#2013-04-18|1098.46
#2013-04-19|1092.18
#2013-04-22|1110.03
#2013-04-23|1112.09
#2013-04-24|1157.10
#2013-04-25|1160.51
#2013-04-26|1177.25
#2013-04-29|1171.61
#2013-04-30|1185.47
#2013-05-01|1185.91
#2013-05-02|1143.16
#2013-05-03|1132.53
#2013-05-06|1128.31
#2013-05-07|1170.91
#2013-05-08|1183.19
#2013-05-09|1168.97
#2013-05-10|1172.18
#2013-05-13|1180.83
#2013-05-14|1191.57
#2013-05-15|1191.88
#2013-05-16|1196.01
#2013-05-17|1187.38
#2013-05-20|1243.91
#2013-05-21|1306.40
#2013-05-22|1296.91
#2013-05-23|1253.05
#2013-05-24|1250.80
#2013-05-27|1197.99
#2013-05-28|1206.52
#2013-05-29|1211.45
#2013-05-30|1161.32
#2013-05-31|1159.07
#2013-06-03|1131.32
#2013-06-04|1162.44
#2013-06-05|1154.71
#2013-06-06|1130.10
#2013-06-07|1096.70
#2013-06-10|1148.97
#2013-06-11|1148.09
#2013-06-12|1161.21
#2013-06-13|1132.62
#2013-06-14|1140.36
#2013-06-17|1172.77
#2013-06-18|1159.61
#2013-06-19|1214.42
#2013-06-20|1163.29
#2013-06-21|1164.10
#2013-06-24|1145.39
#2013-06-25|1124.47
#2013-06-26|1110.82
#2013-06-27|1129.48
#2013-06-28|1156.91
#2013-07-01|1166.81
#2013-07-02|1199.04
#2013-07-03|1211.69
#2013-07-04|1195.37
#2013-07-05|1220.24
#2013-07-08|1196.52
#2013-07-09|1223.92
#2013-07-10|1237.83
#2013-07-11|1255.06
#2013-07-12|1280.91
#2013-07-15|1275.14
#2013-07-16|1291.60
#2013-07-17|1299.43
#2013-07-18|1290.78
#2013-07-19|1277.21
#2013-07-22|1292.24
#2013-07-23|1323.46
#2013-07-24|1316.61
#2013-07-25|1308.70
#2013-07-26|1263.48
#2013-07-29|1226.68
#2013-07-30|1266.44
#2013-07-31|1249.67
#2013-08-01|1275.98
#2013-08-02|1319.05
#2013-08-05|1309.15
#2013-08-06|1332.46
#2013-08-07|1303.68
#2013-08-08|1299.56
#2013-08-09|1315.08
#2013-08-12|1307.74
#2013-08-13|1321.39
#2013-08-14|1346.70
#2013-08-15|1329.91
#2013-08-16|1310.69
#2013-08-19|1305.17
#2013-08-20|1285.88
#2013-08-21|1272.18
#2013-08-22|1245.45
#2013-08-23|1278.50
#2013-08-26|1277.70
#2013-08-27|1295.03
#2013-08-28|1263.26
#2013-08-29|1255.15
#2013-08-30|1241.85
#2013-09-02|1248.90
#2013-09-03|1280.61
#2013-09-04|1299.79
#2013-09-05|1322.93
#2013-09-06|1334.66
#2013-09-09|1372.23
#2013-09-10|1396.60
#2013-09-11|1390.16
#2013-09-12|1409.46
#2013-09-13|1394.06
#2013-09-16|1401.75
#2013-09-17|1393.21
#2013-09-18|1400.95
#2013-09-19|1460.84
#2013-09-20|1455.12
#2013-09-23|1468.83
#2013-09-24|1478.00
#2013-09-25|1453.66
#2013-09-26|1464.31
#2013-09-27|1483.72
#2013-09-30|1431.37
#2013-10-01|1436.41
#2013-10-02|1413.59
#2013-10-03|1422.59
#2013-10-04|1404.65
#2013-10-07|1389.55
#2013-10-08|1387.43
#2013-10-09|1418.21
#2013-10-10|1404.29
#2013-10-11|1435.51
#2013-10-14|1438.29
#2013-10-15|1432.25
#2013-10-16|1425.56
#2013-10-17|1449.86
#2013-10-18|1435.75
#2013-10-21|1438.60
#2013-10-22|1441.08
#2013-10-23|1440.28
#2013-10-24|1443.99
#2013-10-25|1409.83
#2013-10-28|1419.40
#2013-10-29|1417.68
#2013-10-30|1404.23
#2013-10-31|1372.03
#2013-11-01|1345.59
#2013-11-04|1347.98
#2013-11-05|1331.77
#2013-11-06|1357.34
#2013-11-07|1338.78
#2013-11-08|1333.80
#2013-11-11|1336.98
#2013-11-12|1354.31
#2013-11-13|1352.55
#2013-11-14|1366.29
#2013-11-15|1392.25
#2013-11-18|1403.76
#2013-11-19|1401.74
#2013-11-20|1404.82
#2013-11-21|1398.62
#2013-11-22|1383.22
#2013-11-25|1381.28
#2013-11-26|1364.47
#2013-11-27|1348.61
#2013-11-28|1373.03
#2013-11-29|1363.99
#2013-12-02|1353.13
#2013-12-03|1362.38
#2013-12-04|1343.42
#2013-12-05|1334.17
#2013-12-06|1334.46
#2013-12-09|1350.19
#2013-12-10|1358.47
#2013-12-11|1354.42
#2013-12-12|1341.69
#2013-12-13|1333.57
#2013-12-16|1318.54
#2013-12-17|1341.39
#2013-12-18|1349.84
#2013-12-19|1352.29
#2013-12-20|1352.01
#2013-12-23|1353.32
#2013-12-24|1348.09
#2013-12-25|1347.80
#2013-12-26|1371.32
#2013-12-27|1391.89
#2013-12-30|1393.79
#2013-12-31|1392.86
#2014-01-01|1392.86
#2014-01-02|1393.92
#2014-01-03|1401.26
#2014-01-06|1390.30
#2014-01-07|1381.23
#2014-01-08|1389.14
#2014-01-09|1372.89
#2014-01-10|1373.23
#2014-01-13|1383.59
#2014-01-14|1355.65
#2014-01-15|1366.36
#2014-01-16|1374.06
#2014-01-17|1369.57
#2014-01-20|1378.11
#2014-01-21|1377.68
#2014-01-22|1382.89
#2014-01-23|1372.76
#2014-01-24|1359.80
#2014-01-27|1306.59
#2014-01-28|1300.01
#2014-01-29|1335.78
#2014-01-30|1318.79
#2014-01-31|1322.52
#2014-02-03|1297.72
#2014-02-04|1217.98
#2014-02-05|1239.15
#2014-02-06|1231.10
#2014-02-07|1271.14
#2014-02-10|1288.95
#2014-02-11|1284.48
#2014-02-12|1301.20
#2014-02-13|1275.78
#2014-02-14|1248.29
#2014-02-17|1265.54
#2014-02-18|1297.75
#2014-02-19|1284.52
#2014-02-20|1258.35
#2014-02-21|1282.03
#2014-02-24|1275.91
#2014-02-25|1288.64
#2014-02-26|1278.35
#2014-02-27|1272.67
#2014-02-28|1260.47
#2014-03-03|1255.73
#2014-03-04|1249.45
#2014-03-05|1250.09
#2014-03-06|1263.61
#2014-03-07|1263.80
#2014-03-10|1247.88
#2014-03-11|1241.00
#2014-03-12|1212.97
#2014-03-13|1221.12
#2014-03-14|1199.43
#2014-03-17|1187.67
#2014-03-18|1207.18
#2014-03-19|1197.68
#2014-03-20|1161.38
#2014-03-21|1161.55
#2014-03-24|1164.51
#2014-03-25|1169.14
#2014-03-26|1175.67
#2014-03-27|1191.23
#2014-03-28|1190.39
#2014-03-31|1211.12
#2014-04-01|1207.97
#2014-04-02|1213.39
#2014-04-03|1212.00
#2014-04-04|1216.69
#2014-04-07|1208.25
#2014-04-08|1200.06
#2014-04-09|1179.60
#2014-04-10|1190.49
#2014-04-11|1176.24
#2014-04-14|1168.07
#2014-04-15|1187.99
#2014-04-16|1217.18
#2014-04-17|1223.43
#2014-04-18|1221.16
#2014-04-21|1212.75
#2014-04-22|1191.03
#2014-04-23|1205.28
#2014-04-24|1210.00
#2014-04-25|1219.22
#2014-04-28|1202.67
#2014-04-29|1203.14
#2014-04-30|1202.91
#2014-05-01|1223.79
#2014-05-02|1212.62
#2014-05-05|1214.16
#2014-05-06|1220.86
#2014-05-07|1185.31
#2014-05-08|1200.13
#2014-05-09|1211.02
#2014-05-12|1206.58
#2014-05-13|1224.80
#2014-05-14|1225.42
#2014-05-15|1232.06
#2014-05-16|1215.95
#2014-05-19|1210.84
#2014-05-20|1215.50
#2014-05-21|1204.53
#2014-05-22|1227.34
#2014-05-23|1228.08
#2014-05-26|1242.57
#2014-05-27|1251.70
#2014-05-28|1253.32
#2014-05-29|1254.03
#2014-05-30|1247.29
#2014-06-02|1261.33
#2014-06-03|1265.26
#2014-06-04|1282.28
#2014-06-05|1287.00
#2014-06-06|1296.31
#2014-06-09|1283.55
#2014-06-10|1283.63
#2014-06-11|1297.71
#2014-06-12|1296.68
#2014-06-13|1301.23
#2014-06-16|1302.98
#2014-06-17|1296.10
#2014-06-18|1309.44
#2014-06-19|1338.80
#2014-06-20|1336.29
#2014-06-23|1347.56
#2014-06-24|1341.23
#2014-06-25|1340.95
#2014-06-26|1350.94
#2014-06-27|1343.94
#2014-06-30|1351.66
#2014-07-01|1363.73
#2014-07-02|1366.83
#2014-07-03|1357.93
#2014-07-04|1376.42
#2014-07-07|1374.34
#2014-07-08|1367.22
#2014-07-09|1351.91
#2014-07-10|1346.35
#2014-07-11|1338.81
#2014-07-14|1343.08
#2014-07-15|1352.96
#2014-07-16|1351.53
#2014-07-17|1345.58
#2014-07-18|1334.70
#2014-07-21|1335.62
#2014-07-22|1367.21
#2014-07-23|1365.44
#2014-07-24|1347.48
#2014-07-25|1368.15
#2014-07-28|1377.26
#2014-07-29|1377.21
#2014-07-30|1379.23
#2014-07-31|1365.35
#2014-08-01|1365.70
#2014-08-04|1353.73
#2014-08-05|1328.35
#2014-08-06|1309.78
#2014-08-07|1318.27
#2014-08-08|1283.04
#2014-08-11|1309.79
#2014-08-12|1317.76
#2014-08-13|1333.73
#2014-08-14|1341.75
#2014-08-15|1343.63
#2014-08-18|1334.49
#2014-08-19|1344.58
#2014-08-20|1334.36
#2014-08-21|1339.40
#2014-08-22|1319.17
#2014-08-25|1320.36
#2014-08-26|1310.08
#2014-08-27|1318.58
#2014-08-28|1306.88
#2014-08-29|1293.59
#2014-09-01|1303.85
#2014-09-02|1300.11
#2014-09-03|1299.72
#2014-09-04|1294.75
#2014-09-05|1292.66
#2014-09-08|1295.82
#2014-09-09|1283.49
#2014-09-10|1274.62
#2014-09-11|1278.70
#2014-09-12|1270.27
#2014-09-15|1271.81
#2014-09-16|1267.66
#2014-09-17|1261.85
#2014-09-18|1256.57
#2014-09-19|1267.17
#2014-09-22|1264.13
#2014-09-23|1265.64
#2014-09-24|1250.22
#2014-09-25|1266.97
#2014-09-26|1246.80
#2014-09-29|1243.42
#2014-09-30|1217.64
#2014-10-01|1204.23
#2014-10-02|1183.78
#2014-10-03|1167.91
#2014-10-06|1184.28
#2014-10-07|1178.17
#2014-10-08|1169.28
#2014-10-09|1160.59
#2014-10-10|1138.38
#2014-10-13|1144.32
#2014-10-14|1130.39
#2014-10-15|1145.21
#2014-10-16|1107.90
#2014-10-17|1092.83
#2014-10-20|1129.79
#2014-10-21|1111.77
#2014-10-22|1129.73
#2014-10-23|1116.10
#2014-10-24|1121.96
#2014-10-27|1140.08
#2014-10-28|1140.23
#2014-10-29|1176.85
#2014-10-30|1171.85
#2014-10-31|1178.37
#2014-11-03|1156.85
#2014-11-04|1187.23
#2014-11-05|1178.19
#2014-11-06|1161.68
#2014-11-07|1162.31
#2014-11-10|1185.72
#2014-11-11|1185.94
#2014-11-12|1187.62
#2014-11-13|1194.96
#2014-11-14|1200.70
#2014-11-17|1172.92
#2014-11-18|1185.56
#2014-11-19|1178.32
#2014-11-20|1177.03
#2014-11-21|1195.52
#2014-11-24|1187.14
#2014-11-25|1210.75
#2014-11-26|1221.11
#2014-11-27|1205.59
#2014-11-28|1203.03
#2014-12-01|1209.19
#2014-12-02|1208.06
#2014-12-03|1224.21
#2014-12-04|1242.51
#2014-12-05|1228.29
#2014-12-08|1236.70
#2014-12-09|1244.20
#2014-12-10|1215.90
#2014-12-11|1196.38
#2014-12-12|1206.00
#2014-12-15|1189.42
#2014-12-16|1178.64
#2014-12-17|1187.00
#2014-12-18|1199.97
#2014-12-19|1220.47
#2014-12-22|1225.31
#2014-12-23|1217.34
#2014-12-24|1221.86
#2014-12-25|1209.70
#2014-12-26|1211.97
#2014-12-29|1212.48
#2014-12-30|1217.33
#2014-12-31|1212.05
#2015-01-01|1212.05
#2015-01-02|1208.93
#2015-01-05|1208.38
#2015-01-06|1175.71
#2015-01-07|1169.51
#2015-01-08|1170.87
#2015-01-09|1176.98
#2015-01-12|1179.16
#2015-01-13|1178.33
#2015-01-14|1152.73
#2015-01-15|1153.49
#2015-01-16|1140.11
#2015-01-19|1156.68
#2015-01-20|1177.46
#2015-01-21|1171.66
#2015-01-22|1175.76
#2015-01-23|1201.19
#2015-01-26|1183.83
#2015-01-27|1221.86
#2015-01-28|1223.11
#2015-01-29|1203.48
#2015-01-30|1196.71
#2015-02-02|1190.88
#2015-02-03|1182.76
#2015-02-04|1213.66
#2015-02-05|1209.31
#2015-02-06|1219.52
#2015-02-09|1233.62
#2015-02-10|1220.90
#2015-02-11|1209.70
#2015-02-12|1226.15
#2015-02-13|1236.90
#2015-02-16|1247.21
#2015-02-17|1264.13
#2015-02-18|1274.59
#2015-02-19|1277.29
#2015-02-20|1280.74
#2015-02-23|1287.41
#2015-02-24|1296.66
#2015-02-25|1299.10
#2015-02-26|1318.70
#2015-02-27|1308.04
#2015-03-02|1299.73
#2015-03-03|1296.98
#2015-03-04|1298.92
#2015-03-05|1293.86
#2015-03-06|1283.89
#2015-03-09|1265.90
#2015-03-10|1254.73
#2015-03-11|1250.91
#2015-03-12|1262.44
#2015-03-13|1279.07
#2015-03-16|1269.46
#2015-03-17|1262.08
#2015-03-18|1266.61
#2015-03-19|1263.09
#2015-03-20|1263.91
#2015-03-23|1275.37
#2015-03-24|1271.86
#2015-03-25|1281.40
#2015-03-26|1272.40
#2015-03-27|1246.09
#2015-03-30|1238.74
#2015-03-31|1230.46
#2015-04-01|1218.03
#2015-04-02|1223.53
#2015-04-03|1236.81
#2015-04-06|1232.44
#2015-04-07|1249.08
#2015-04-08|1250.57
#2015-04-09|1251.53
#2015-04-10|1244.75
#2015-04-13|1243.62
#2015-04-14|1274.85
#2015-04-15|1264.27
#2015-04-16|1292.49
#2015-04-17|1301.71
#2015-04-20|1292.42
#2015-04-21|1302.38
#2015-04-22|1286.91
#2015-04-23|1288.25
#2015-04-24|1296.76
#2015-04-27|1292.58
#2015-04-28|1301.57
#2015-04-29|1300.09
#2015-04-30|1279.04
#2015-05-01|1266.76
#2015-05-04|1266.34
#2015-05-05|1267.92
#2015-05-06|1274.61
#2015-05-07|1274.06
#2015-05-08|1278.28
#2015-05-11|1292.15
#2015-05-12|1304.54
#2015-05-13|1328.99
#2015-05-14|1317.24
#2015-05-15|1313.39
#2015-05-18|1321.74
#2015-05-19|1310.85
#2015-05-20|1296.32
#2015-05-21|1303.19
#2015-05-22|1314.02
#2015-05-25|1318.85
#2015-05-26|1333.58
#2015-05-27|1333.31
#2015-05-28|1324.64
#2015-05-29|1338.55
#2015-06-01|1339.44
#2015-06-02|1341.38
#2015-06-03|1355.83
#2015-06-04|1351.27
#2015-06-05|1330.68
#2015-06-08|1327.79
#2015-06-09|1309.63
#2015-06-10|1327.93
#2015-06-11|1335.33
#2015-06-12|1331.31
#2015-06-15|1324.28
#2015-06-16|1305.34
#2015-06-17|1280.95
#2015-06-18|1278.32
#2015-06-19|1292.92
#2015-06-22|1288.10
#2015-06-23|1305.72
#2015-06-24|1311.59
#2015-06-25|1310.81
#2015-06-26|1285.62
#2015-06-29|1271.10
#2015-06-30|1267.91
#2015-07-01|1253.44
#2015-07-02|1251.41
#2015-07-03|1247.92
#2015-07-06|1220.65
#2015-07-07|1227.91
#2015-07-08|1182.69
#2015-07-09|1174.77
#2015-07-10|1163.04
#2015-07-13|1169.47
#2015-07-14|1199.61
#2015-07-15|1188.17
#2015-07-16|1184.93
#2015-07-17|1182.30
#2015-07-20|1179.55
#2015-07-21|1176.42
#2015-07-22|1172.00
#2015-07-23|1165.41
#2015-07-24|1157.64
#2015-07-27|1153.38
#2015-07-28|1137.36
#2015-07-29|1135.84
#2015-07-30|1172.76
#2015-07-31|1172.36
#2015-08-03|1150.58
#2015-08-04|1136.59
#2015-08-05|1137.11
#2015-08-06|1155.95
#2015-08-07|1170.16
#2015-08-10|1162.91
#2015-08-11|1180.66
#2015-08-12|1147.07
#2015-08-13|1143.47
#2015-08-14|1134.47
#2015-08-17|1141.62
#2015-08-18|1137.51
#2015-08-19|1123.36
#2015-08-20|1108.10
#2015-08-21|1096.54
#2015-08-24|1061.29
#2015-08-25|1004.47
#2015-08-26|1037.74
#2015-08-27|1019.77
#2015-08-28|1081.72
#2015-08-31|1061.54
#2015-09-01|1030.16
#2015-09-02|1001.83
#2015-09-03|1013.43
#2015-09-04|1008.47
#2015-09-07|1013.53
#2015-09-08|1025.00
#2015-09-09|1061.80
#2015-09-10|1048.28
#2015-09-11|1046.01
#2015-09-14|1039.91
#2015-09-15|1024.21
#2015-09-16|1027.45
#2015-09-17|1047.56
#2015-09-18|1019.67
#2015-09-21|1014.85
#2015-09-22|1018.99
#2015-09-23|1015.10
#2015-09-24| 987.43
#2015-09-25| 992.32
#2015-09-28| 971.70
#2015-09-29| 917.13
#2015-09-30| 931.75
#2015-10-01| 955.34
#2015-10-02| 959.99
#2015-10-05| 969.12
#2015-10-06| 996.11
#2015-10-07|1032.83
#2015-10-08|1036.16
#2015-10-09|1082.03
#2015-10-12|1085.64
#2015-10-13|1081.15
#2015-10-14|1045.52
#2015-10-15|1065.44
#2015-10-16|1070.49
#2015-10-19|1049.09
#2015-10-20|1044.58
#2015-10-21|1087.23
#2015-10-22|1088.60
#2015-10-23|1097.63
#2015-10-26|1105.43
#2015-10-27|1080.56
#2015-10-28|1070.37
#2015-10-29|1060.45
#2015-10-30|1073.58
#2015-11-02|1033.75
#2015-11-03|1029.48
#2015-11-04|1044.22
#2015-11-05|1056.16
#2015-11-06|1039.08
#2015-11-09|1048.27
#2015-11-10|1040.95
#2015-11-11|1023.10
#2015-11-12|1022.30
#2015-11-13|1012.34
#2015-11-16|1001.14
#2015-11-17|1027.00
#2015-11-18|1025.24
#2015-11-19|1049.38
#2015-11-20|1050.27
#2015-11-23|1048.82
#2015-11-24|1047.99
#2015-11-25|1046.22
#2015-11-26|1053.69
#2015-11-27|1052.91
#2015-11-30|1038.43
#2015-12-01|1063.94
#2015-12-02|1059.92
#2015-12-03|1064.84
#2015-12-04|1043.04
#2015-12-07|1045.11
#2015-12-08|1023.52
#2015-12-09|1016.34
#2015-12-10|1010.96
#2015-12-11|1026.43
#2015-12-14|1007.95
#2015-12-15| 978.74
#2015-12-16|1001.01
#2015-12-17|1002.46
#2015-12-18| 999.65
#2015-12-21|1010.97
#2015-12-22|1020.41
#2015-12-23|1019.60
#2015-12-24|1035.35
#2015-12-25|1016.91
#2015-12-28|1042.78
#2015-12-29|1038.57
#2015-12-30|1033.99
#2015-12-31|1036.36
#2016-01-01|1036.36
#2016-01-04|1035.07
#2016-01-05|1027.50
#2016-01-06|1010.69
#2016-01-07| 980.20
#2016-01-08| 976.65
#2016-01-11| 979.73
#2016-01-12| 935.02
#2016-01-13| 956.62
#2016-01-14| 937.39
#2016-01-15| 944.73
#2016-01-18| 925.16
#2016-01-19| 942.38
#2016-01-20| 914.53
#2016-01-21| 879.52
#2016-01-22| 925.47
#2016-01-25| 943.83
#2016-01-26| 913.10
#2016-01-27| 935.46
#2016-01-28| 908.87
#2016-01-29| 922.31
#2016-02-01| 962.76
#2016-02-02| 916.77
#2016-02-03| 879.40
#2016-02-04| 900.82
#2016-02-05| 914.12
#2016-02-08| 913.30
#2016-02-09| 865.90
#2016-02-10| 845.06
#2016-02-11| 865.08
#2016-02-12| 815.52
#2016-02-15| 853.71
#2016-02-16| 874.32
#2016-02-17| 851.68
#2016-02-18| 892.19
#2016-02-19| 874.05
#2016-02-22| 858.91
#2016-02-23| 889.21
#2016-02-24| 888.18
#2016-02-25| 899.93
#2016-02-26| 895.72
#2016-02-29| 887.33
#2016-03-01| 883.86
#2016-03-02| 925.46
#2016-03-03| 960.10
#2016-03-04| 972.45
#2016-03-07| 978.31
#2016-03-08| 980.94
#2016-03-09| 950.13
#2016-03-10| 954.90
#2016-03-11| 969.46
#2016-03-14| 988.73
#2016-03-15| 981.05
#2016-03-16| 952.33
#2016-03-17| 972.77
#2016-03-18| 976.67
#2016-03-21| 974.74
#2016-03-22| 982.07
#2016-03-23| 969.65
#2016-03-24| 946.46
#2016-03-25| 957.33
#2016-03-28| 969.46
#2016-03-29| 966.22
#2016-03-30| 945.67
#2016-03-31| 934.11
#2016-04-01| 898.06
#2016-04-04| 914.89
#2016-04-05| 893.23
#2016-04-06| 906.63
#2016-04-07| 919.97
#2016-04-08| 934.85
#2016-04-11| 940.15
#2016-04-12| 973.89
#2016-04-13|1002.10
#2016-04-14|1045.79
#2016-04-15|1041.38
#2016-04-18|1014.97
#2016-04-19|1044.21
#2016-04-20|1050.30
#2016-04-21|1081.70
#2016-04-22|1080.28
#2016-04-25|1076.78
#2016-04-26|1050.78
#2016-04-27|1041.74
#2016-04-28|1021.63
#2016-04-29|1036.58
#2016-05-02|1017.55
#2016-05-03|1020.67
#2016-05-04|1013.98
#2016-05-05|1009.45
#2016-05-06| 991.13
#2016-05-09| 958.89
#2016-05-10| 967.54
#2016-05-11| 963.44
#2016-05-12| 979.78
#2016-05-13| 955.29
#2016-05-16| 966.62
#2016-05-17| 986.78
#2016-05-18| 992.21
#2016-05-19| 967.61
#2016-05-20| 967.31
#2016-05-23| 975.19
#2016-05-24| 957.92
#2016-05-25| 977.30
#2016-05-26| 970.96
#2016-05-27| 977.77
#2016-05-30| 970.52
#2016-05-31| 987.25
#2016-06-01| 979.67
#2016-06-02| 958.85
#2016-06-03| 970.15
#2016-06-06| 986.63
#2016-06-07| 990.01
#2016-06-08| 991.87
#2016-06-09| 993.68
#2016-06-10| 966.97
#2016-06-13| 929.03
#2016-06-14| 928.70
#2016-06-15| 928.33
#2016-06-16| 918.35
#2016-06-17| 927.86
#2016-06-20| 965.40
#2016-06-21| 963.66
#2016-06-22| 940.41
#2016-06-23| 964.14
#2016-06-24| 918.43
#2016-06-27| 919.58
#2016-06-28| 907.28
#2016-06-29| 941.04
#2016-06-30| 937.25
#2016-07-01| 936.69
#2016-07-04| 959.34
#2016-07-05| 965.99
#2016-07-06| 944.47
#2016-07-07| 937.05
#2016-07-08| 930.83
#2016-07-11| 961.71
#2016-07-12| 975.31
#2016-07-13| 996.65
#2016-07-14| 996.48
#2016-07-15|1007.03
#2016-07-18|1006.46
#2016-07-19|1008.81
#2016-07-20| 989.52
#2016-07-21|1003.52
#2016-07-22| 999.10
#2016-07-25|1002.26
#2016-07-26| 989.25
#2016-07-27| 992.98
#2016-07-28| 993.04
#2016-07-29|1005.87
#2016-08-01|1005.16
#2016-08-02|1002.53
#2016-08-03| 969.36
#2016-08-04|1004.96
#2016-08-05| 998.94
#2016-08-08|1020.87
#2016-08-09|1043.57
#2016-08-10|1041.44
#2016-08-11|1040.82
#2016-08-12|1047.85
#2016-08-15|1021.14
#2016-08-16|1012.95
#2016-08-17|1046.59
#2016-08-18|1046.62
#2016-08-19|1072.31
#2016-08-22|1067.32
#2016-08-23|1044.86
#2016-08-24|1047.55
#2016-08-25|1041.28
#2016-08-26|1050.47
#2016-08-29|1058.24
#2016-08-30|1061.23
#2016-08-31|1071.93
#2016-09-01|1086.10
#2016-09-02|1070.84
#2016-09-05|1087.07
#2016-09-06|1093.68
#2016-09-07|1088.82
#2016-09-08|1077.21
#2016-09-09|1075.64
#2016-09-12|1050.60
#2016-09-13|1045.70
#2016-09-14|1029.46
#2016-09-15|1025.15
#2016-09-16|1025.29
#2016-09-19|1030.12
#2016-09-20|1025.90
#2016-09-21|1059.61
#2016-09-22|1058.67
#2016-09-23|1057.27
#2016-09-26|1053.97
#2016-09-27|1074.90
#2016-09-28|1056.29
#2016-09-29|1077.60
#2016-09-30|1058.00
#2016-10-03|1060.91
#2016-10-04|1062.10
#2016-10-05|1054.07
#2016-10-06|1051.06
#2016-10-07|1061.87
#2016-10-10|1057.31
#2016-10-11|1051.39
#2016-10-12|1020.04
#2016-10-13|1019.90
#2016-10-14|1013.98
#2016-10-17|1030.51
#2016-10-18|1039.38
#2016-10-19|1045.59
#2016-10-20|1053.25
#2016-10-21|1051.30
#2016-10-24|1041.94
#2016-10-25|1035.58
#2016-10-26|1047.08
#2016-10-27|1040.40
#2016-10-28|1049.94
#2016-10-31|1049.26
#2016-11-01|1050.49
#2016-11-02|1064.83
#2016-11-03|1065.55
#2016-11-04|1060.60
#2016-11-07|1054.22
#2016-11-08|1060.17
#2016-11-09|1003.83
#2016-11-10|1066.94
#2016-11-11|1086.67
#2016-11-14|1094.23
#2016-11-15|1088.66
#2016-11-16|1093.60
#2016-11-17|1092.95
#2016-11-18|1089.95
#2016-11-21|1082.24
#2016-11-22|1093.50
#2016-11-23|1077.77
#2016-11-24|1112.86
#2016-11-25|1119.95
#2016-11-28|1134.16
#2016-11-29|1118.05
#2016-11-30|1084.52
#2016-12-01|1093.72
#2016-12-02|1113.73
#2016-12-05|1104.91
#2016-12-06|1142.06
#2016-12-07|1158.15
#2016-12-08|1173.49
#2016-12-09|1178.00
#2016-12-12|1159.93
#2016-12-13|1161.08
#2016-12-14|1159.41
#2016-12-15|1120.68
#2016-12-16|1128.00
#2016-12-19|1127.61
#2016-12-20|1113.81
#2016-12-21|1109.34
#2016-12-22|1114.13
#2016-12-23|1116.74
#2016-12-26|1102.75
#2016-12-27|1094.24
#2016-12-28|1112.27
#2016-12-29|1102.79
#2016-12-30|1094.05
#2017-01-02|1094.05
#2017-01-03|1081.17
#2017-01-04|1133.07
#2017-01-05|1138.90
#2017-01-06|1112.54
#2017-01-09|1112.69
#2017-01-10|1119.76
#2017-01-11|1143.02
#2017-01-12|1154.19
#2017-01-13|1137.08
#2017-01-16|1120.83
#2017-01-17|1126.99
#2017-01-18|1154.35
#2017-01-19|1146.94
#2017-01-20|1154.29
#2017-01-23|1168.47
#2017-01-24|1168.42
#2017-01-25|1186.57
#2017-01-26|1189.96
#2017-01-27|1181.39
#2017-01-30|1201.37
#2017-01-31|1189.66
#2017-02-01|1203.23
#2017-02-02|1196.98
#2017-02-03|1197.96
#2017-02-06|1199.40
#2017-02-07|1206.02
#2017-02-08|1209.33
#2017-02-09|1190.88
#2017-02-10|1204.83
#2017-02-13|1222.89
#2017-02-14|1219.97
#2017-02-15|1223.62
#2017-02-16|1233.85
#2017-02-17|1236.63
#2017-02-20|1230.37
#2017-02-21|1233.37
#2017-02-22|1251.42
#2017-02-23|1247.83
#2017-02-24|1230.02
#2017-02-27|1217.76
#2017-02-28|1223.44
#2017-03-01|1212.81
#2017-03-02|1222.28
#2017-03-03|1219.27
#2017-03-06|1232.51
#2017-03-07|1222.92
#2017-03-08|1201.97
#2017-03-09|1196.94
#2017-03-10|1188.45
#2017-03-13|1187.27
#2017-03-14|1181.81
#2017-03-15|1167.99
#2017-03-16|1193.41
#2017-03-17|1193.07
#2017-03-20|1193.97
#2017-03-21|1194.75
#2017-03-22|1172.43
#2017-03-23|1174.38
#2017-03-24|1186.41
#2017-03-27|1170.91
#2017-03-28|1186.80
#2017-03-29|1174.03
#2017-03-30|1167.48
#2017-03-31|1159.21
#2017-04-03|1153.15
#2017-04-04|1140.48
#2017-04-05|1140.91
#2017-04-06|1116.79
#2017-04-07|1121.55
#2017-04-10|1136.11
#2017-04-11|1150.13
#2017-04-12|1141.11
#2017-04-13|1119.86
#2017-04-14|1122.56
#2017-04-17|1129.55
#2017-04-18|1126.23
#2017-04-19|1123.36
#2017-04-20|1122.16
#2017-04-21|1140.46
#2017-04-24|1128.78
#2017-04-25|1140.49
#2017-04-26|1148.65
#2017-04-27|1153.70
#2017-04-28|1147.79
#2017-05-01|1143.63
#2017-05-02|1150.68
#2017-05-03|1148.59
#2017-05-04|1144.71
#2017-05-05|1145.53
#2017-05-08|1151.88
#2017-05-09|1125.70
#2017-05-10|1144.80
#2017-05-11|1144.04
#2017-05-12|1135.28
#2017-05-15|1110.23
#2017-05-16|1123.28
#2017-05-17|1125.73
#2017-05-18|1112.72
#2017-05-19|1125.78
#2017-05-22|1150.88
#2017-05-23|1140.28
#2017-05-24|1139.52
#2017-05-25|1135.07
#2017-05-26|1139.70
#2017-05-29|1119.49
#2017-05-30|1128.44
#2017-05-31|1123.83
#2017-06-01|1119.90
#2017-06-02|1173.56
#2017-06-05|1147.46
#2017-06-06|1147.36
#2017-06-07|1160.20
#2017-06-08|1145.36
#2017-06-09|1147.21
#2017-06-12|1166.13
#2017-06-13|1159.41
#2017-06-14|1163.36
#2017-06-15|1120.02
#2017-06-16|1120.44
#2017-06-19|1119.14
#2017-06-20|1127.19
#2017-06-21|1120.18
#2017-06-22|1126.53
#2017-06-23|1125.42
#2017-06-26|1125.57
#2017-06-27|1141.68
#2017-06-28|1159.45
#2017-06-29|1174.97
#2017-06-30|1181.22
#2017-07-03|1185.74
#2017-07-04|1183.57
#2017-07-05|1199.64
#2017-07-06|1202.72
#2017-07-07|1192.12
#2017-07-10|1197.36
#2017-07-11|1197.48
#2017-07-12|1208.56
#2017-07-13|1207.88
#2017-07-14|1227.78
#2017-07-17|1225.82
#2017-07-18|1237.31
#2017-07-19|1241.56
#2017-07-20|1250.45
#2017-07-21|1245.41
#2017-07-24|1243.80
#2017-07-25|1231.41
#2017-07-26|1239.77
#2017-07-27|1244.43
#2017-07-28|1245.10
#2017-07-31|1271.52
#2017-08-01|1271.67
#2017-08-02|1282.70
#2017-08-03|1287.00
#2017-08-04|1273.80
#2017-08-07|1281.75
#2017-08-08|1285.34
#2017-08-09|1304.42
#2017-08-10|1314.62
#2017-08-11|1317.27
#2017-08-14|1274.65
#2017-08-15|1264.63
#2017-08-16|1260.86
#2017-08-17|1285.08
#2017-08-18|1276.79
#2017-08-21|1282.80
#2017-08-22|1292.11
#2017-08-23|1286.43
#2017-08-24|1260.01
#2017-08-25|1273.85
#2017-08-28|1278.76
#2017-08-29|1281.66
#2017-08-30|1272.54
#2017-08-31|1285.98
#2017-09-01|1291.61
#2017-09-04|1280.84
#2017-09-05|1285.90
#2017-09-06|1291.65
#2017-09-07|1306.72
#2017-09-08|1299.84
#2017-09-11|1289.61
#2017-09-12|1299.59
#2017-09-13|1296.28
#2017-09-14|1286.27
#2017-09-15|1281.31
#2017-09-18|1275.28
#2017-09-19|1300.27
#2017-09-20|1298.75
#2017-09-21|1269.63
#2017-09-22|1252.58
#2017-09-25|1259.27
#2017-09-26|1260.64
#2017-09-27|1249.66
#2017-09-28|1252.55
#2017-09-29|1253.91
#2017-10-02|1256.25
#2017-10-03|1268.23
#2017-10-04|1278.77
#2017-10-05|1276.12
#2017-10-06|1285.60
#2017-10-09|1287.03
#2017-10-10|1281.62
#2017-10-11|1257.57
#2017-10-12|1247.55
#2017-10-13|1256.25
#2017-10-16|1278.34
#2017-10-17|1288.80
#2017-10-18|1269.71
#2017-10-19|1289.32
#2017-10-20|1277.05
#2017-10-23|1295.11
#2017-10-24|1305.34
#2017-10-25|1316.52
#2017-10-26|1314.85
#2017-10-27|1321.58
#2017-10-30|1327.74
#2017-10-31|1317.87
#2017-11-01|1331.47
#2017-11-02|1351.51
#2017-11-03|1346.66
#2017-11-06|1333.48
#2017-11-07|1356.56
#2017-11-08|1359.87
#2017-11-09|1361.41
#2017-11-10|1354.36
#2017-11-13|1334.21
#2017-11-14|1331.83
#2017-11-15|1291.12
#2017-11-16|1297.80
#2017-11-17|1297.56
#2017-11-20|1291.75
#2017-11-21|1303.47
#2017-11-22|1319.28
#2017-11-23|1323.72
#2017-11-24|1313.97
#2017-11-27|1314.43
#2017-11-28|1296.17
#2017-11-29|1326.52
#2017-11-30|1343.59
#2017-12-01|1341.86
#2017-12-04|1344.01
#2017-12-05|1362.74
#2017-12-06|1337.85
#2017-12-07|1342.69
#2017-12-08|1343.83
#2017-12-11|1357.38
#2017-12-12|1358.13
#2017-12-13|1351.09
#2017-12-14|1361.10
#2017-12-15|1346.07
#2017-12-18|1365.87
#2017-12-19|1358.93
#2017-12-20|1372.08
#2017-12-21|1378.33
#2017-12-22|1399.91
#2017-12-25|1397.59
#2017-12-26|1395.32
#2017-12-27|1408.47
#2017-12-28|1418.46
#2017-12-29|1424.64
#2018-01-01|1424.64
#2018-01-02|1431.06
#2018-01-03|1427.87
#2018-01-04|1456.63
#2018-01-05|1476.88
#2018-01-08|1480.15
#2018-01-09|1484.78
#2018-01-10|1501.62
#2018-01-11|1507.43
#2018-01-12|1509.33
#2018-01-15|1501.51
#2018-01-16|1480.83
#2018-01-17|1462.29
#2018-01-18|1442.80
#2018-01-19|1467.32
#2018-01-22|1451.66
#2018-01-23|1472.00
#2018-01-24|1488.50
#2018-01-25|1490.88
#2018-01-26|1484.72
#2018-01-29|1482.07
#2018-01-30|1472.00
#2018-01-31|1441.71
#2018-02-01|1472.15
#2018-02-02|1455.29
#2018-02-05|1423.33
#2018-02-06|1367.62
#2018-02-07|1371.83
#2018-02-08|1378.60
#2018-02-09|1348.65
#2018-02-12|1350.39
#2018-02-13|1353.66
#2018-02-14|1354.82
#2018-02-15|1384.69
#2018-02-16|1404.77
#2018-02-19|1423.52
#2018-02-20|1407.14
#2018-02-21|1396.69
#2018-02-22|1382.91
#2018-02-23|1410.13
#2018-02-26|1410.12
#2018-02-27|1417.86
#2018-02-28|1395.29
#2018-03-01|1361.36
#2018-03-02|1345.25
#2018-03-05|1313.73
#2018-03-06|1321.26
#2018-03-07|1300.56
#2018-03-08|1305.34
#2018-03-09|1285.36
#2018-03-12|1318.31
#2018-03-13|1313.12
#2018-03-14|1318.49
#2018-03-15|1317.32
#2018-03-16|1312.08
#2018-03-19|1299.66
#2018-03-20|1297.96
#2018-03-21|1299.00
#2018-03-22|1313.61
#2018-03-23|1265.58
#2018-03-26|1267.30
#2018-03-27|1295.45
#2018-03-28|1274.78
#2018-03-29|1265.52
#2018-03-30|1288.25
#2018-04-02|1282.81
#2018-04-03|1280.41
#2018-04-04|1282.21
#2018-04-05|1265.62
#2018-04-06|1261.57
#2018-04-09|1262.76
#2018-04-10|1282.73
#2018-04-11|1299.29
#2018-04-12|1281.01
#2018-04-13|1300.98
#2018-04-16|1304.12
#2018-04-17|1292.18
#2018-04-18|1305.71
#2018-04-19|1342.73
#2018-04-20|1346.95
#2018-04-23|1345.11
#2018-04-24|1334.68
#2018-04-25|1328.83
#2018-04-26|1316.19
#2018-04-27|1321.99
#2018-04-30|1317.88
#2018-05-01|1325.39
#2018-05-02|1322.30
#2018-05-03|1333.58
#2018-05-04|1332.72
#2018-05-07|1343.93
#2018-05-08|1338.83
#2018-05-09|1324.20
#2018-05-10|1332.39
#2018-05-11|1347.73
#2018-05-14|1347.31
#2018-05-15|1339.00
#2018-05-16|1332.80
#2018-05-17|1342.42
#2018-05-18|1349.29
#2018-05-21|1330.13
#2018-05-22|1330.49
#2018-05-23|1324.90
#2018-05-24|1309.73
#2018-05-25|1293.77
#2018-05-28|1293.80
#2018-05-29|1278.44
#2018-05-30|1248.93
#2018-05-31|1251.81
#2018-06-01|1249.16
#2018-06-04|1274.31
#2018-06-05|1272.42
#2018-06-06|1280.80
#2018-06-07|1300.08
#2018-06-08|1293.51
#2018-06-11|1288.85
#2018-06-12|1281.51
#2018-06-13|1276.45
#2018-06-14|1263.76
#2018-06-15|1263.78
#2018-06-18|1239.76
#2018-06-19|1223.07
#2018-06-20|1207.46
#2018-06-21|1198.41
#2018-06-22|1201.54
#2018-06-25|1201.89
#2018-06-26|1204.18
#2018-06-27|1195.18
#2018-06-28|1193.08
#2018-06-29|1192.46
#2018-07-02|1167.47
#2018-07-03|1156.13
#2018-07-04|1154.76
#2018-07-05|1135.47
#2018-07-06|1153.93
#2018-07-09|1164.93
#2018-07-10|1168.62
#2018-07-11|1153.41
#2018-07-12|1135.08
#2018-07-13|1147.94
#2018-07-16|1148.04
#2018-07-17|1152.42
#2018-07-18|1154.14
#2018-07-19|1154.10
#2018-07-20|1148.55
#2018-07-23|1152.45
#2018-07-24|1179.00
#2018-07-25|1204.50
#2018-07-26|1210.90
#2018-07-27|1217.92
#2018-07-30|1221.04
#2018-07-31|1203.59
#2018-08-01|1247.42
#2018-08-02|1238.60
#2018-08-03|1225.95
#2018-08-06|1228.82
#2018-08-07|1236.97
#2018-08-08|1241.40
#2018-08-09|1235.65
#2018-08-10|1224.94
#2018-08-13|1190.90
#2018-08-14|1199.79
#2018-08-15|1184.82
#2018-08-16|1170.35
#2018-08-17|1188.11
#2018-08-20|1184.90
#2018-08-21|1183.06
#2018-08-22|1196.61
#2018-08-23|1181.22
#2018-08-24|1176.34
#2018-08-27|1194.89
#2018-08-28|1197.88
#2018-08-29|1201.33
#2018-08-30|1203.92
#2018-08-31|1194.46
#2018-09-03|1176.45
#2018-09-04|1170.10
#2018-09-05|1161.67
#2018-09-06|1163.48
#2018-09-07|1160.30
#2018-09-10|1161.32
#2018-09-11|1145.99
#2018-09-12|1141.87
#2018-09-13|1158.18
#2018-09-14|1167.62
#2018-09-17|1169.19
#2018-09-18|1202.56
#2018-09-19|1220.37
#2018-09-20|1233.43
#2018-09-21|1260.57
#2018-09-24|1260.57
#2018-09-25|1267.17
#2018-09-26|1258.25
#2018-09-27|1246.98
#2018-09-28|1252.40
#2018-10-01|1245.56
#2018-10-02|1257.29
#2018-10-03|1244.30
#2018-10-04|1257.71
#2018-10-05|1243.11
#2018-10-08|1250.03
#2018-10-09|1231.63
#2018-10-10|1232.01
#2018-10-11|1189.81
#2018-10-12|1191.04
#2018-10-15|1183.15
#2018-10-16|1199.70
#2018-10-17|1194.40
#2018-10-18|1180.69
#2018-10-19|1173.92
#2018-10-22|1172.72
#2018-10-23|1143.47
#2018-10-24|1134.44
#2018-10-25|1092.96
#2018-10-26|1113.27
#2018-10-29|1110.86
#2018-10-30|1130.62
#2018-10-31|1119.63
#2018-11-01|1115.47
#2018-11-02|1138.21
#2018-11-05|1127.05
#2018-11-06|1147.08
#2018-11-07|1139.20
#2018-11-08|1148.47
#2018-11-09|1137.78
#2018-11-12|1126.76
#2018-11-13|1097.25
#2018-11-14|1095.29
#2018-11-15|1098.38
#2018-11-16|1095.61
#2018-11-19|1086.01
#2018-11-20|1087.78
#2018-11-21|1074.61
#2018-11-22|1070.10
#2018-11-23|1071.99
#2018-11-26|1066.72
#2018-11-27|1071.70
#2018-11-28|1070.46
#2018-11-29|1080.92
#2018-11-30|1080.51
#2018-12-03|1101.72
#2018-12-04|1077.06
#2018-12-05|1068.83
#2018-12-06|1057.29
#2018-12-07|1046.97
#2018-12-10|1030.36
#2018-12-11|1010.09
#2018-12-12|1029.10
#2018-12-13|1043.02
#2018-12-14|1029.03
#2018-12-17|1029.02
#2018-12-18|1024.11
#2018-12-19|1020.64
#2018-12-20| 998.40
#2018-12-21| 979.44
#2018-12-24| 984.98
#2018-12-25| 937.75
#2018-12-26| 945.35
#2018-12-27| 976.36
#2018-12-28| 989.84
#2018-12-31| 996.20
#2019-01-01| 996.20
#2019-01-02|1000.03
#2019-01-03|1016.11
#2019-01-04| 992.36
#2019-01-07|1024.25
#2019-01-08|1023.13
#2019-01-09|1042.81
#2019-01-10|1036.30
#2019-01-11|1041.38
#2019-01-14|1042.25
#2019-01-15|1050.06
#2019-01-16|1031.91
#2019-01-17|1046.06
#2019-01-18|1050.11
#2019-01-21|1065.86
#2019-01-22|1054.35
#2019-01-23|1041.95
#2019-01-24|1046.31
#2019-01-25|1054.88
#2019-01-28|1047.56
#2019-01-29|1048.36
#2019-01-30|1046.40
#2019-01-31|1073.40
#2019-02-01|1047.82
#2019-02-04|1059.99
#2019-02-05|1066.36
#2019-02-06|1072.41
#2019-02-07|1060.65
#2019-02-08|1038.99
#2019-02-11|1032.68
#2019-02-12|1041.40
#2019-02-13|1044.28
#2019-02-14|1049.97
#2019-02-15|1040.85
#2019-02-18|1061.22
#2019-02-19|1060.18
#2019-02-20|1065.55
#2019-02-21|1072.06
#2019-02-22|1065.48
#2019-02-25|1075.55
#2019-02-26|1075.54
#2019-02-27|1076.43
#2019-02-28|1062.87
#2019-03-01|1050.15
#2019-03-04|1058.50
#2019-03-05|1050.46
#2019-03-06|1051.01
#2019-03-07|1040.85
#2019-03-08|1022.37
#2019-03-11|1033.64
#2019-03-12|1050.93
#2019-03-13|1047.34
#2019-03-14|1046.22
#2019-03-15|1052.84
#2019-03-18|1061.22
#2019-03-19|1064.87
#2019-03-20|1073.14
#2019-03-21|1078.71
#2019-03-22|1096.88
#2019-03-25|1065.19
#2019-03-26|1088.85
#2019-03-27|1076.42
#2019-03-28|1055.89
#2019-03-29|1057.12
#2019-04-01|1080.33
#2019-04-02|1090.58
#2019-04-03|1100.41
#2019-04-04|1097.94
#2019-04-05|1102.65
#2019-04-08|1096.15
#2019-04-09|1097.05
#2019-04-10|1091.12
#2019-04-11|1078.45
#2019-04-12|1071.49
#2019-04-15|1090.25
#2019-04-16|1084.98
#2019-04-17|1090.13
#2019-04-18|1079.29
#2019-04-19|1079.44
#2019-04-22|1079.80
#2019-04-23|1078.07
#2019-04-24|1067.27
#2019-04-25|1067.02
#2019-04-26|1058.85
#2019-04-29|1056.38
#2019-04-30|1060.56
#2019-05-01|1062.47
#2019-05-02|1059.04
#2019-05-03|1061.80
#2019-05-06|1065.29
#2019-05-07|1048.86
#2019-05-08|1029.11
#2019-05-09|1008.38
#2019-05-10| 999.34
#2019-05-13| 983.06
#2019-05-14| 976.04
#2019-05-15| 968.59
#2019-05-16| 954.25
#2019-05-17| 968.23
#2019-05-20| 958.97
#2019-05-21| 954.97
#2019-05-22| 959.92
#2019-05-23| 954.10
#2019-05-24| 962.02
#2019-05-27| 960.38
#2019-05-28| 959.67
#2019-05-29| 951.67
#2019-05-30| 949.29
#2019-05-31| 944.00
#2019-06-03| 929.77
#2019-06-04| 950.36
#2019-06-05| 972.94
#2019-06-06| 957.28
#2019-06-07| 961.14
#2019-06-10| 966.09
#2019-06-11| 975.30
#2019-06-12| 979.06
#2019-06-13| 969.81
#2019-06-14| 974.16
#2019-06-17| 961.36
#2019-06-18| 956.06
#2019-06-19| 984.04
#2019-06-20| 994.46
#2019-06-21| 995.13
#2019-06-24| 998.05
#2019-06-25|1004.18
#2019-06-26| 997.01
#2019-06-27|1009.34
#2019-06-28|1003.98
#2019-07-01|1012.80
#2019-07-02|1016.09
#2019-07-03|1006.58
#2019-07-04|1008.26
#2019-07-05|1001.00
#2019-07-08| 991.93
#2019-07-09| 984.71
#2019-07-10| 974.03
#2019-07-11| 978.81
#2019-07-12| 982.05
#2019-07-15| 982.41
#2019-07-16| 978.11
#2019-07-17| 981.03
#2019-07-18| 961.04
#2019-07-19| 981.94
#2019-07-22| 978.59
#2019-07-23| 979.28
#2019-07-24| 975.12
#2019-07-25| 966.10
#2019-07-26| 953.83
#2019-07-29| 946.78
#2019-07-30| 951.72
#2019-07-31| 947.88
#2019-08-01| 946.34
#2019-08-02| 906.56
#2019-08-05| 886.16
#2019-08-06| 888.96
#2019-08-07| 882.38
#2019-08-08| 877.42
#2019-08-09| 887.27
#2019-08-12| 890.22
#2019-08-13| 858.41
#2019-08-14| 876.91
#2019-08-15| 864.16
#2019-08-16| 862.10
#2019-08-19| 865.01
#2019-08-20| 871.25
#2019-08-21| 859.29
#2019-08-22| 854.23
#2019-08-23| 869.29
#2019-08-26| 851.04
#2019-08-27| 855.66
#2019-08-28| 852.39
#2019-08-29| 852.28
#2019-08-30| 874.40
#2019-09-02| 871.70
#2019-09-03| 885.92
#2019-09-04| 877.21
#2019-09-05| 895.28
#2019-09-06| 892.65
#2019-09-09| 898.71
#2019-09-10| 916.80
#2019-09-11| 931.07
#2019-09-12| 933.26
#2019-09-13| 940.26
#2019-09-16| 940.70
#2019-09-17| 940.74
#2019-09-18| 918.13
#2019-09-19| 919.63
#2019-09-20| 918.65
#2019-09-23| 923.19
#2019-09-24| 923.58
#2019-09-25| 916.51
#2019-09-26| 934.70
#2019-09-27| 912.13
#2019-09-30| 902.70
#2019-10-01| 918.30
#2019-10-02| 920.22
#2019-10-03| 907.43
#2019-10-04| 905.46
#2019-10-07| 906.04
#2019-10-08| 911.99
#2019-10-09| 903.30
#2019-10-10| 904.11
#2019-10-11| 914.60
#2019-10-14| 916.04
#2019-10-15| 923.95
#2019-10-16| 922.00
#2019-10-17| 913.04
#2019-10-18| 918.92
#2019-10-21| 932.46
#2019-10-22| 932.38
#2019-10-23| 941.73
#2019-10-24| 949.93
#2019-10-25| 952.01
#2019-10-28| 953.59
#2019-10-29| 971.52
#2019-10-30| 960.68
#2019-10-31| 971.08
#2019-11-01| 961.52
#2019-11-04| 958.29
#2019-11-05| 971.62
#2019-11-06| 991.45
#2019-11-07| 982.67
#2019-11-08| 994.16
#2019-11-11| 991.75
#2019-11-12| 991.24
#2019-11-13| 976.67
#2019-11-14| 959.38
#2019-11-15| 968.89
#2019-11-18| 967.68
#2019-11-19| 962.13
#2019-11-20| 958.52
#2019-11-21| 952.48
#2019-11-22| 956.54
#2019-11-25| 971.97
#2019-11-26| 971.22
#2019-11-27| 975.83
#2019-11-28| 973.24
#2019-11-29| 966.60
#2019-12-02| 978.51
#2019-12-03| 974.62
#2019-12-04| 964.28
#2019-12-05| 994.28
#2019-12-06|1000.34
#2019-12-09|1017.79
#2019-12-10|1011.90
#2019-12-11|1014.55
#2019-12-12|1008.19
#2019-12-13|1032.11
#2019-12-16|1024.05
#2019-12-17|1024.81
#2019-12-18|1013.19
#2019-12-19|1004.25
#2019-12-20|1000.62
#2019-12-23| 989.61
#2019-12-24| 988.21
#2019-12-25| 977.33
#2019-12-26| 980.52
#2019-12-27| 989.14
#2019-12-30| 991.85
#2019-12-31| 994.68
#2020-01-01| 994.68
#2020-01-02| 998.35
#2020-01-03|1000.66
#2020-01-06| 984.07
#2020-01-07| 983.56
#2020-01-08| 974.31
#2020-01-09| 984.97
#2020-01-10| 980.37
#2020-01-13| 977.07
#2020-01-14| 988.02
#2020-01-15| 983.52
#2020-01-16| 978.68
#2020-01-17| 990.52
#2020-01-20| 998.93
#2020-01-21| 990.72
#2020-01-22| 984.81
#2020-01-23| 968.63
#2020-01-24| 967.27
#2020-01-27| 949.03
#2020-01-28| 930.00
#2020-01-29| 935.79
#2020-01-30| 925.02
#2020-01-31| 935.97
#2020-02-03| 917.90
#2020-02-04| 921.94
#2020-02-05| 929.58
#2020-02-06| 948.44
#2020-02-07| 946.50
#2020-02-10| 939.54
#2020-02-11| 937.95
#2020-02-12| 934.28
#2020-02-13| 922.99
#2020-02-14| 907.99
#2020-02-17| 896.64
#2020-02-18| 887.67
#2020-02-19| 869.69
#2020-02-20| 855.54
#2020-02-21| 852.96
#2020-02-24| 860.98
#2020-02-25| 826.65
#2020-02-26| 818.68
#2020-02-27| 807.51
#2020-02-28| 795.12
#2020-03-02| 793.07
#2020-03-03| 779.69
#2020-03-04| 782.93
#2020-03-05| 783.40
#2020-03-06| 750.86
#2020-03-09| 710.63
#2020-03-10| 717.26
#2020-03-11| 698.18
#2020-03-12| 657.33
#2020-03-13| 621.72
#2020-03-16| 623.37
#2020-03-17| 646.98
#2020-03-18| 629.82
#2020-03-19| 613.95
#2020-03-20| 606.89
#2020-03-23| 622.35
#2020-03-24| 641.96
#2020-03-25| 701.10
#2020-03-26| 683.73
#2020-03-27| 718.59
#2020-03-30| 708.93
#2020-03-31| 679.75
#2020-04-01| 663.23
#2020-04-02| 646.02
#2020-04-03| 636.23
#2020-04-06| 656.93
#2020-04-07| 664.26
#2020-04-08| 665.39
#2020-04-09| 662.83
#2020-04-10| 677.29
#2020-04-13| 666.00
#2020-04-14| 683.34
#2020-04-15| 666.64
#2020-04-16| 656.64
#2020-04-17| 671.48
#2020-04-20| 668.91
#2020-04-21| 657.69
#2020-04-22| 647.09
#2020-04-23| 670.52
#2020-04-24| 662.02
#2020-04-27| 691.91
#2020-04-28| 686.00
#2020-04-29| 688.28
#2020-04-30| 706.34
#2020-05-01| 682.21
#2020-05-04| 682.08
#2020-05-05| 684.12
#2020-05-06| 687.70
#2020-05-07| 673.48
#2020-05-08| 708.19
#2020-05-11| 734.21
#2020-05-12| 722.03
#2020-05-13| 710.45
#2020-05-14| 692.35
#2020-05-15| 697.58
#2020-05-18| 692.12
#2020-05-19| 714.10
#2020-05-20| 722.53
#2020-05-21| 721.94
#2020-05-22| 706.87
#2020-05-25| 716.68
#2020-05-26| 731.72
#2020-05-27| 755.71
#2020-05-28| 775.79
#2020-05-29| 752.87
#2020-06-01| 754.22
#2020-06-02| 757.89
#2020-06-03| 765.38
#2020-06-04| 759.96
#2020-06-05| 778.46
#2020-06-08| 811.96
#2020-06-09| 805.30
#2020-06-10| 798.20
#2020-06-11| 770.34
#2020-06-12| 752.02
#2020-06-15| 735.58
#2020-06-16| 788.68
#2020-06-17| 783.70
#2020-06-18| 783.30
#2020-06-19| 768.05
#2020-06-22| 770.00
#2020-06-23| 776.68
#2020-06-24| 763.71
#2020-06-25| 742.15
#2020-06-26| 750.62
#2020-06-29| 726.41
#2020-06-30| 736.60
#2020-07-01| 732.79
#2020-07-02| 728.67
#2020-07-03| 731.78
#2020-07-06| 749.44
#2020-07-07| 742.42
#2020-07-08| 739.05
#2020-07-09| 740.17
#2020-07-10| 727.97
#2020-07-13| 752.19
#2020-07-14| 751.65
#2020-07-15| 772.15
#2020-07-16| 775.31
#2020-07-17| 763.05
#2020-07-20| 763.94
#2020-07-21| 757.56
#2020-07-22| 750.83
#2020-07-23| 752.20
#2020-07-24| 760.30
#2020-07-27| 768.41
#2020-07-28| 771.39
#2020-07-29| 750.80
#2020-07-30| 743.46
#2020-07-31| 706.44
#2020-08-03| 718.60
#2020-08-04| 740.57
#2020-08-05| 763.60
#2020-08-06| 768.55
#2020-08-07| 754.95
#2020-08-10| 755.74
#2020-08-11| 777.13
#2020-08-12| 785.85
#2020-08-13| 779.96
#2020-08-14| 777.56
#2020-08-17| 775.78
#2020-08-18| 777.63
#2020-08-19| 779.73
#2020-08-20| 775.86
#2020-08-21| 782.00
#2020-08-24| 776.45
#2020-08-25| 791.14
#2020-08-26| 789.52
#2020-08-27| 779.62
#2020-08-28| 785.74
#2020-08-31| 784.95
#2020-09-01| 786.13
#2020-09-02| 787.32
#2020-09-03| 787.89
#2020-09-04| 799.62
#2020-09-07| 808.20
#2020-09-08| 820.89
#2020-09-09| 819.96
#2020-09-10| 830.19
#2020-09-11| 829.38
#2020-09-14| 848.40
#2020-09-15| 829.55
#2020-09-16| 826.43
#2020-09-17| 819.37
#2020-09-18| 825.49
#2020-09-21| 823.60
#2020-09-22| 820.30
#2020-09-23| 800.91
#2020-09-24| 775.22
#2020-09-25| 781.57
#2020-09-28| 799.49
#2020-09-29| 793.84
#2020-09-30| 773.49
#2020-10-01| 772.69
#2020-10-02| 764.98
#2020-10-05| 786.66
#2020-10-06| 795.35
#2020-10-07| 793.80
#2020-10-08| 801.43
#2020-10-09| 797.99
#2020-10-12| 794.35
#2020-10-13| 795.72
#2020-10-14| 783.80
#2020-10-15| 780.40
#2020-10-16| 777.09
#2020-10-19| 794.00
#2020-10-20| 784.88
#2020-10-21| 815.43
#2020-10-22| 810.02
#2020-10-23| 812.93
#2020-10-26| 808.68
#2020-10-27| 804.62
#2020-10-28| 788.88
#2020-10-29| 779.78
#2020-10-30| 761.69
#2020-11-02| 781.54
#2020-11-03| 783.30
#2020-11-04| 798.84
#2020-11-05| 797.08
#2020-11-06| 819.31
#2020-11-09| 808.78
#2020-11-10| 842.79
#2020-11-11| 857.46
#2020-11-12| 848.42
#2020-11-13| 837.45
#2020-11-16| 859.75
#2020-11-17| 871.52
#2020-11-18| 862.85
#2020-11-19| 848.18
#2020-11-20| 859.08
#2020-11-23| 853.66
#2020-11-24| 873.44
#2020-11-25| 886.53
#2020-11-26| 886.84
#2020-11-27| 896.97
#2020-11-30| 864.87
#2020-12-01| 880.39
#2020-12-02| 889.29
#2020-12-03| 904.75
#2020-12-04| 915.66
#2020-12-07| 906.03
#2020-12-08| 906.59
#2020-12-09| 926.49
#2020-12-10| 921.53
#2020-12-11| 926.88
#2020-12-14| 927.30
#2020-12-15| 925.72
#2020-12-16| 948.55
#2020-12-17| 941.94
#2020-12-18| 949.09
#2020-12-21| 956.34
#2020-12-22| 926.65
#2020-12-23| 917.49
#2020-12-24| 932.55
#2020-12-25| 942.10
#2020-12-28| 939.87
#2020-12-29| 953.54
#2020-12-30| 943.19
#2020-12-31| 943.19
#2021-01-01| 943.19
#2021-01-04| 938.96
#2021-01-05| 946.14
#2021-01-06| 957.07
#2021-01-07| 989.66
#2021-01-08|1010.51
#2021-01-11|1005.67
#2021-01-12|1001.02
#2021-01-13|1007.92
#2021-01-14|1000.12
#2021-01-15| 986.76
#2021-01-18| 973.83
#2021-01-19| 976.99
#2021-01-20| 983.91
#2021-01-21| 988.79
#2021-01-22| 974.89
#2021-01-25| 979.63
#2021-01-26| 960.11
#2021-01-27| 954.08
#2021-01-28| 949.61
#2021-01-29| 926.70
#2021-02-01| 945.59
#2021-02-02| 963.89
#2021-02-03| 966.62
#2021-02-04| 962.78
#2021-02-05| 977.63
#2021-02-08|1024.20
#2021-02-09|1025.60
#2021-02-10|1025.89
#2021-02-11|1025.30
#2021-02-12|1027.83
#2021-02-15|1028.18
#2021-02-16|1036.08
#2021-02-17|1055.18
#2021-02-18|1030.29
#2021-02-19|1025.20
#2021-02-22|1056.45
#2021-02-23|1056.10
#2021-02-24|1033.51
#2021-02-25|1053.06
#2021-02-26|1012.69
#2021-03-01|1027.38
#2021-03-02|1015.39
#2021-03-03|1049.26
#2021-03-04|1021.80
#2021-03-05|1020.87
#2021-03-08|1029.91
#2021-03-09|1048.79
#2021-03-10|1041.84
#2021-03-11|1050.99
#2021-03-12|1065.45
#2021-03-15|1082.33
#2021-03-16|1080.94
#2021-03-17|1070.90
#2021-03-18|1089.04
#2021-03-19|1103.11
#2021-03-22|1107.71
#2021-03-23|1084.54
#2021-03-24|1045.10
#2021-03-25|1069.22
#2021-03-26|1076.85
#2021-03-29|1081.99
#2021-03-30|1070.96
#2021-03-31|1060.92
#2021-04-01|1037.18
#2021-04-02|1045.91
#2021-04-05|1067.05
#2021-04-06|1058.62
#2021-04-07|1087.17
#2021-04-08|1084.35
#2021-04-09|1070.82
#2021-04-12|1070.98
#2021-04-13|1081.23
#2021-04-14|1079.93
#2021-04-15|1098.82
#2021-04-16|1095.01
#2021-04-19|1103.09
#2021-04-20|1091.44
#2021-04-21|1049.72
#2021-04-22|1074.15
#2021-04-23|1059.99
#2021-04-26|1072.44
#2021-04-27|1073.98
#2021-04-28|1062.07
#2021-04-29|1061.68
#2021-04-30|1069.76
#2021-05-03|1073.50
#2021-05-04|1070.79
#2021-05-05|1070.65
#2021-05-06|1127.38
#2021-05-07|1167.92
#2021-05-10|1207.44
#2021-05-11|1195.08
#2021-05-12|1153.58
#2021-05-13|1135.98
#2021-05-14|1123.89
#2021-05-17|1110.84
#2021-05-18|1144.77
#2021-05-19|1128.10
#2021-05-20|1094.72
#2021-05-21|1090.14
#2021-05-24|1101.57
#2021-05-25|1107.90
#2021-05-26|1087.32
#2021-05-27|1062.86
#2021-05-28|1094.78
#2021-05-31|1084.45
#2021-06-01|1074.89
#2021-06-02|1082.21
#2021-06-03|1075.59
#2021-06-04|1090.70
#2021-06-07|1070.38
#2021-06-08|1062.33
#2021-06-09|1060.83
#2021-06-10|1066.32
#2021-06-11|1063.74
#2021-06-14|1059.51
#2021-06-15|1055.69
#2021-06-16|1054.63
#2021-06-17|1042.36
#2021-06-18|1017.96
#2021-06-21| 992.01
#2021-06-22|1018.31
#2021-06-23|1009.11
#2021-06-24|1017.18
#2021-06-25|1037.56
#2021-06-28|1048.51
#2021-06-29|1026.76
#2021-06-30|1012.55
#2021-07-01|1008.60
#2021-07-02|1021.39
#2021-07-05|1010.24
#2021-07-06|1021.22
#2021-07-07|1003.17
#2021-07-08|1002.67
#2021-07-09| 993.66
#2021-07-12|1015.32
#2021-07-13|1025.07
#2021-07-14|1014.09
#2021-07-15|1013.18
#2021-07-16|1021.18
#2021-07-19|1004.91
#2021-07-20| 981.74
#2021-07-21| 986.10
#2021-07-22| 987.89
#2021-07-23| 984.00
#2021-07-26|1012.53
#2021-07-27|1035.84
#2021-07-28|1032.96
#2021-07-29|1042.23
#2021-07-30|1030.06
#2021-08-02|1067.71
#2021-08-03|1058.97
#2021-08-04|1052.79
#2021-08-05|1056.89
#2021-08-06|1051.03
#2021-08-09|1051.36
#2021-08-10|1049.58
#2021-08-11|1076.06
#2021-08-12|1082.54
#2021-08-13|1104.12
#2021-08-16|1090.66
#2021-08-17|1068.52
#2021-08-18|1060.16
#2021-08-19|1020.88
#2021-08-20| 997.93
#2021-08-23|1006.53
#2021-08-24|1025.83
#2021-08-25|1035.67
#2021-08-26|1038.65
#2021-08-27|1038.73
#2021-08-30|1073.12
#2021-08-31|1090.48
#2021-09-01|1087.98
#2021-09-02|1075.09
#2021-09-03|1109.96
#2021-09-06|1123.13
#2021-09-07|1123.32
#2021-09-08|1128.04
#2021-09-09|1126.51
#2021-09-10|1133.88
#2021-09-13|1146.13
#2021-09-14|1158.25
#2021-09-15|1141.93
#2021-09-16|1133.03
#2021-09-17|1105.87
#2021-09-20|1110.46
#2021-09-21|1079.89
#2021-09-22|1062.27
#2021-09-23|1057.40
#2021-09-24|1075.68
#2021-09-27|1075.56
#2021-09-28|1076.06
#2021-09-29|1046.07
#2021-09-30|1034.78
#2021-10-01|1018.28
#2021-10-04|1013.16
#2021-10-05|1003.18
#2021-10-06|1007.72
#2021-10-07| 996.06
#2021-10-08|1000.97
#2021-10-11|1003.64
#2021-10-12|1011.26
#2021-10-13|1004.01
#2021-10-14|1009.03
#2021-10-15|1024.25
#2021-10-18|1042.29
#2021-10-19|1037.73
#2021-10-20|1030.19
#2021-10-21|1027.16
#2021-10-22|1019.33
#2021-10-25|1035.81
#2021-10-26|1053.13
#2021-10-27|1048.96
#2021-10-28|1026.32
#2021-10-29|1025.28
#2021-11-01|1045.37
#2021-11-02|1031.25
#2021-11-03|1028.72
#2021-11-04|1041.07
#2021-11-05|1013.45
#2021-11-08|1004.33
#2021-11-09|1004.34
#2021-11-10| 980.58
#2021-11-11| 984.86
#2021-11-12|1001.73
#2021-11-15| 996.31
#2021-11-16| 980.49
#2021-11-17| 969.94
#2021-11-18| 965.10
#2021-11-19| 972.79
#2021-11-22| 967.26
#2021-11-23| 965.15
#2021-11-24| 963.23
#2021-11-25| 966.62
#2021-11-26| 962.74
#2021-11-29| 932.32
#2021-11-30| 918.76
#2021-12-01| 937.38
#2021-12-02| 936.66
#2021-12-03| 955.79
#2021-12-06| 958.91
#2021-12-07| 984.06
#2021-12-08| 981.28
#2021-12-09| 978.14
#2021-12-10| 974.17
#2021-12-13| 974.69
#2021-12-14| 971.83
#2021-12-15| 976.75
#2021-12-16| 984.59
#2021-12-17| 983.14
#2021-12-20| 959.00
#2021-12-21| 962.61
#2021-12-22| 958.08
#2021-12-23| 965.82
#2021-12-24| 965.47
#2021-12-27| 953.55
#2021-12-28| 963.85
#2021-12-29| 968.96
#2021-12-30| 967.26
#2021-12-31| 967.26
#2022-01-03| 966.05
#2022-01-04| 967.83
#2022-01-05| 995.02
#2022-01-06| 989.37
#2022-01-07|1003.65
#2022-01-10|1008.36
#2022-01-11|1015.59
#2022-01-12|1037.25
#2022-01-13|1072.75
#2022-01-14|1072.38
#2022-01-17|1058.50
#2022-01-18|1025.87
#2022-01-19| 997.77
#2022-01-20|1009.65
#2022-01-21|1011.50
#2022-01-24|1006.06
#2022-01-25| 987.89
#2022-01-26| 989.84
#2022-01-27| 963.63
#2022-01-28| 977.71
#2022-01-31| 988.96
#2022-02-01| 976.35
#2022-02-02|1007.22
#2022-02-03|1006.55
#2022-02-04|1009.85
#2022-02-07|1019.35
#2022-02-08|1024.23
#2022-02-09|1049.91
#2022-02-10|1049.15
#2022-02-11|1049.83
#2022-02-14|1046.81
#2022-02-15|1030.05
#2022-02-16|1041.08
#2022-02-17|1041.22
#2022-02-18|1040.97
#2022-02-21|1046.72
#2022-02-22|1027.81
#2022-02-23|1028.08
#2022-02-24|1024.97
#2022-02-25|1021.67
#2022-02-28|1055.58
#2022-03-01|1067.53
#2022-03-02|1062.74
#2022-03-03|1084.17
#2022-03-04|1071.53
#2022-03-07|1053.50
#2022-03-08| 996.15
#2022-03-09| 994.51
#2022-03-10|1023.91
#2022-03-11|1017.30
#2022-03-14|1018.32
#2022-03-15| 987.06
#2022-03-16|1003.23
#2022-03-17|1018.48
#2022-03-18|1028.77
#2022-03-21|1028.98
#2022-03-22|1033.01
#2022-03-23|1046.66
#2022-03-24|1048.55
#2022-03-25|1058.55
#2022-03-28|1027.01
#2022-03-29|1040.37
#2022-03-30|1011.13
#2022-03-31|1016.64
#2022-04-01| 997.85
#2022-04-04|1001.73
#2022-04-05| 987.74
#2022-04-06| 967.47
#2022-04-07| 952.32
#2022-04-08| 961.12
#2022-04-11| 950.34
#2022-04-12| 946.25
#2022-04-13| 953.80
#2022-04-14| 974.21
#2022-04-15| 969.57
#2022-04-18| 953.98
#2022-04-19| 959.48
#2022-04-20| 973.41
#2022-04-21| 961.27
#2022-04-22| 937.55
#2022-04-25| 918.85
#2022-04-26| 910.06
#2022-04-27| 892.24
#2022-04-28| 906.25
#2022-04-29| 916.42
#2022-05-02| 913.58
#2022-05-03| 915.83
#2022-05-04| 915.38
#2022-05-05| 913.51
#2022-05-06| 920.95
#2022-05-09| 887.36
#2022-05-10| 876.04
#2022-05-11| 872.79
#2022-05-12| 881.11
#2022-05-13| 881.94
#2022-05-16| 871.66
#2022-05-17| 879.73
#2022-05-18| 892.69
#2022-05-19| 900.16
#2022-05-20| 916.58
#2022-05-23| 917.25
#2022-05-24| 923.99
#2022-05-25| 916.59
#2022-05-26| 917.04
#2022-05-27| 932.81
#2022-05-30| 938.08
#2022-05-31| 931.83
#2022-06-01| 928.95
#2022-06-02| 927.72
#2022-06-03| 927.02
#2022-06-06| 930.01
#2022-06-07| 933.35
#2022-06-08| 923.10
#2022-06-09| 914.01
#2022-06-10| 898.02
#2022-06-13| 880.30
#2022-06-14| 865.14
#2022-06-15| 850.29
#2022-06-16| 871.18
#2022-06-17| 832.52
#2022-06-20| 813.51
#2022-06-21| 819.10
#2022-06-22| 813.07
#2022-06-23| 810.20
#2022-06-24| 806.59
#2022-06-27| 821.35
#2022-06-28| 822.89
#2022-06-29| 816.61
#2022-06-30| 810.98
#2022-07-01| 808.77
#2022-07-04| 811.09
#2022-07-05| 811.66
#2022-07-06| 787.56
#2022-07-07| 790.63
#2022-07-08| 805.79
#2022-07-11| 807.32
#2022-07-12| 794.67
#2022-07-13| 794.66
#2022-07-14| 787.21
#2022-07-15| 789.60
#2022-07-18| 792.80
#2022-07-19| 806.80
#2022-07-20| 818.61
#2022-07-21| 814.01
#2022-07-22| 825.52
#2022-07-25| 814.21
#2022-07-26| 819.72
#2022-07-27| 816.76
#2022-07-28| 834.09
#2022-07-29| 837.58
#2022-08-01| 862.45
#2022-08-02| 846.69
#2022-08-03| 825.68
#2022-08-04| 826.37
#2022-08-05| 834.29
#2022-08-08| 845.02
#2022-08-09| 839.00
#2022-08-10| 858.34
#2022-08-11| 855.36
#2022-08-12| 862.60
#2022-08-15| 867.45
#2022-08-16| 855.30
#2022-08-17| 861.86
#2022-08-18| 859.15
#2022-08-19| 852.31
#2022-08-22| 849.91
#2022-08-23| 852.49
#2022-08-24| 853.90
#2022-08-25| 857.05
#2022-08-26| 859.62
#2022-08-29| 844.46
#2022-08-30| 854.77
#2022-08-31| 849.42
#2022-09-01| 831.62
#2022-09-02| 820.16
#2022-09-05| 822.59
#2022-09-06| 816.20
#2022-09-07| 799.74
#2022-09-08| 815.89
#2022-09-09| 831.52
#2022-09-12| 836.10
#2022-09-13| 834.69
#2022-09-14| 834.45
#2022-09-15| 820.30
#2022-09-16| 816.73
#2022-09-19| 814.76
#2022-09-20| 819.55
#2022-09-21| 814.89
#2022-09-22| 823.82
#2022-09-23| 816.98
#2022-09-26| 784.80
#2022-09-27| 786.36
#2022-09-28| 775.28
#2022-09-29| 770.87
#2022-09-30| 761.06
#2022-10-03| 765.20
#2022-10-04| 791.75
#2022-10-05| 793.87
#2022-10-06| 794.89
#2022-10-07| 783.64
#2022-10-10| 780.38
#2022-10-11| 774.57
#2022-10-12| 763.04
#2022-10-13| 758.43
#2022-10-14| 767.33
#2022-10-17| 760.69
#2022-10-18| 761.20
#2022-10-19| 758.89
#2022-10-20| 753.00
#2022-10-21| 740.30
#2022-10-24| 750.99
#2022-10-25| 759.20
#2022-10-26| 761.70
#2022-10-27| 763.40
#2022-10-28| 748.54
#2022-10-31| 749.86
#2022-11-01| 764.99
#2022-11-02| 778.40
#2022-11-03| 772.88
#2022-11-04| 776.82
#2022-11-07| 798.86
#2022-11-08| 811.71
#2022-11-09| 808.24
#2022-11-10| 824.73
#2022-11-11| 851.00
#2022-11-14| 825.70
#2022-11-15| 850.81
#2022-11-16| 850.41
#2022-11-17| 832.20
#2022-11-18| 838.15
#2022-11-21| 834.18
#2022-11-22| 845.79
#2022-11-23| 855.60
#2022-11-24| 873.92
#2022-11-25| 867.51
#2022-11-28| 852.09
#2022-11-29| 858.31
#2022-11-30| 851.49
#2022-12-01| 876.92
#2022-12-02| 867.66
#2022-12-05| 869.17
#2022-12-06| 875.74
#2022-12-07| 876.97
#2022-12-08| 875.63
#2022-12-09| 882.26
#2022-12-12| 866.84
#2022-12-13| 886.64
#2022-12-14| 899.43
#2022-12-15| 882.51
#2022-12-16| 872.00
#2022-12-19| 865.81
#2022-12-20| 888.26
#2022-12-21| 883.29
#2022-12-22| 886.96
#2022-12-23| 877.63
#2022-12-26| 892.76
#2022-12-27| 893.35
#2022-12-28| 891.58
#2022-12-29| 891.51
#2022-12-30| 899.37
#2023-01-02| 899.37
#2023-01-03| 907.55
#2023-01-04| 879.90
#2023-01-05| 867.68
#2023-01-06| 887.64
#2023-01-09| 891.00
#2023-01-10| 906.80
#2023-01-11| 919.16
#2023-01-12| 952.47
#2023-01-13| 976.44
#2023-01-16| 954.23
#2023-01-17| 966.76
#2023-01-18| 977.01
#2023-01-19| 968.15
#2023-01-20| 976.78
#2023-01-23| 984.27
#2023-01-24| 986.49
#2023-01-25|1009.55
#2023-01-26|1003.30
#2023-01-27|1012.31
#2023-01-30| 998.69
#2023-01-31|1000.94
#2023-02-01|1010.45
#2023-02-02|1008.47
#2023-02-03| 978.05
#2023-02-06| 977.15
#2023-02-07| 970.70
#2023-02-08| 960.98
#2023-02-09| 976.17
#2023-02-10| 988.92
#2023-02-13| 979.71
#2023-02-14| 994.30
#2023-02-15| 990.10
#2023-02-16| 996.26
#2023-02-17|1010.03
#2023-02-20|1024.70
#2023-02-21|1028.73
#2023-02-22|1021.65
#2023-02-23|1019.83
#2023-02-24|1002.71
#2023-02-27|1020.38
#2023-02-28|1003.97
#2023-03-01|1023.93
#2023-03-02|1026.65
#2023-03-03|1037.14
#2023-03-06|1043.23
#2023-03-07|1052.23
#2023-03-08|1046.44
#2023-03-09|1068.18
#2023-03-10|1066.20
#2023-03-13|1057.76
#2023-03-14|1013.16
#2023-03-15|1047.09
#2023-03-16|1000.99
#2023-03-17|1007.30
#2023-03-20| 995.38
#2023-03-21| 990.45
#2023-03-22| 999.95
#2023-03-23|1019.56
#2023-03-24|1016.98
#2023-03-27|1013.53
#2023-03-28|1022.34
#2023-03-29|1023.24
#2023-03-30|1008.73
#2023-03-31|1029.45
#2023-04-03|1044.70
#2023-04-04|1042.11
#2023-04-05|1021.20
#2023-04-06| 997.02
#2023-04-07|1003.63
#2023-04-10| 993.69
#2023-04-11|1008.72
#2023-04-12|1021.66
#2023-04-13|1021.01
#2023-04-14|1016.76
#2023-04-17|1008.86
#2023-04-18|1011.92
#2023-04-19|1014.95
#2023-04-20|1020.22
#2023-04-21|1013.09
#2023-04-24|1002.89
#2023-04-25| 988.68
#2023-04-26| 987.11
#2023-04-27| 988.93
#2023-04-28| 980.60
#2023-05-01| 980.33
#2023-05-02| 983.47
#2023-05-03| 993.22
#2023-05-04|1002.42
#2023-05-05| 994.99
#2023-05-08|1003.85
#2023-05-09|1038.52
#2023-05-10|1009.59
#2023-05-11| 989.88
#2023-05-12| 980.52
#2023-05-15| 981.21
#2023-05-16| 981.66
#2023-05-17| 968.44
#2023-05-18| 967.33
#2023-05-19| 960.76
#2023-05-22| 964.93
#2023-05-23| 957.00
#2023-05-24| 959.54
#2023-05-25| 945.71
#2023-05-26| 929.87
#2023-05-29| 940.38
#2023-05-30| 949.28
#2023-05-31| 921.39
#2023-06-01| 930.81
#2023-06-02| 947.12
#2023-06-05| 968.04
#2023-06-06| 981.23
#2023-06-07| 972.85
#2023-06-08| 976.53
#2023-06-09| 984.88
#2023-06-12| 986.07
#2023-06-13| 987.18
#2023-06-14|1025.45
#2023-06-15|1014.15
#2023-06-16|1009.25
#2023-06-19| 994.35
#2023-06-20| 986.54
#2023-06-21| 992.96
#2023-06-22| 991.29
#2023-06-23| 969.07
#2023-06-26| 971.53
#2023-06-27| 970.01
#2023-06-28| 984.82
#2023-06-29| 977.28
#2023-06-30| 981.52
#2023-07-03| 990.94
#2023-07-04| 991.03
#2023-07-05| 995.34
#2023-07-06| 982.16
#2023-07-07| 989.72
#2023-07-10| 991.75
#2023-07-11| 996.14
#2023-07-12|1008.53
#2023-07-13|1019.12
#2023-07-14|1021.20
#2023-07-17|1016.65
#2023-07-18|1020.76
#2023-07-19|1024.00
#2023-07-20|1024.99
#2023-07-21|1018.03
#2023-07-24|1049.68
#2023-07-25|1061.38
#2023-07-26|1070.30
#2023-07-27|1073.20
#2023-07-28|1069.39
#2023-07-31|1079.56
#2023-08-01|1080.75
#2023-08-02|1069.97
#2023-08-03|1061.85
#2023-08-04|1070.03
#2023-08-07|1075.09
#2023-08-08|1068.98
#2023-08-09|1067.28
#2023-08-10|1068.60
#2023-08-11|1066.05
#2023-08-14|1053.00
#2023-08-15|1060.07
#2023-08-16|1032.57
#2023-08-17|1021.48
#2023-08-18|1023.87
#2023-08-21|1020.37
#2023-08-22|1032.63
#2023-08-23|1057.68
#2023-08-24|1053.68
#2023-08-25|1043.02
#2023-08-28|1060.59
#2023-08-29|1067.07
#2023-08-30|1069.47
#2023-08-31|1078.24
#2023-09-01|1090.91
#2023-09-04|1120.67
#2023-09-05|1103.79
#2023-09-06|1106.32
#2023-09-07|1094.24
#2023-09-08|1077.93
#2023-09-11|1091.58
#2023-09-12|1085.72
#2023-09-13|1091.34
#2023-09-14|1115.74
#2023-09-15|1115.10
#2023-09-18|1116.46
#2023-09-19|1142.07
#2023-09-20|1131.19
#2023-09-21|1134.40
#2023-09-22|1120.72
#2023-09-25|1116.58
#2023-09-26|1112.29
#2023-09-27|1102.65
#2023-09-28|1086.57
#2023-09-29|1059.04
#2023-10-02|1052.43
#2023-10-03|1023.52
#2023-10-04| 986.22
#2023-10-05|1008.85
#2023-10-06|1008.57
#2023-10-09|1014.24
#2023-10-10|1036.81
#2023-10-11|1022.16
#2023-10-12|1027.31
#2023-10-13|1010.89
#2023-10-16|1009.41
#2023-10-17|1008.27
#2023-10-18|1012.41
#2023-10-19| 994.86
#2023-10-20| 996.63
#2023-10-23| 978.51
#2023-10-24| 988.23
#2023-10-25| 991.72
#2023-10-26| 980.60
#2023-10-27|1009.24
#2023-10-30|1004.36
#2023-10-31| 998.53
#2023-11-01|1023.03
#2023-11-02|1006.40
#2023-11-03|1013.94
#2023-11-06|1032.92
#2023-11-07|1025.10
#2023-11-08| 986.51
#2023-11-09| 996.70
#2023-11-10| 999.25
#2023-11-13|1003.89
#2023-11-14|1016.27
#2023-11-15|1025.58
#2023-11-16|1033.12
#2023-11-17|1053.57
#2023-11-20|1050.33
#2023-11-21|1058.61
#2023-11-22|1054.86
#2023-11-23|1056.13
#2023-11-24|1061.09
#2023-11-27|1060.44
#2023-11-28|1073.11
#2023-11-29|1058.53
#2023-11-30|1061.80
#2023-12-01|1068.85
#2023-12-04|1068.06
#2023-12-05|1051.20
#2023-12-06|1067.11
#2023-12-07|1073.31
#2023-12-08|1045.17
#2023-12-11|1042.05
#2023-12-12|1046.16
#2023-12-13|1040.22
#2023-12-14|1048.33
#2023-12-15|1076.52
#2023-12-18|1057.78
#2023-12-19|1053.88
#2023-12-20|1063.75
#2023-12-21|1064.66
#2023-12-22|1072.34
#2023-12-25|1057.90
#2023-12-26|1058.06
#2023-12-27|1077.22
#2023-12-28|1098.66
#2023-12-29|1095.35
#2024-01-01|1095.35
#2024-01-02|1087.98
#2024-01-03|1075.33
#2024-01-04|1095.32
#2024-01-05|1105.32
#2024-01-08|1107.16
#2024-01-09|1099.80
#2024-01-10|1089.40
#2024-01-11|1093.79
#2024-01-12|1097.57
#2024-01-15|1108.76
#2024-01-16|1092.51
#2024-01-17|1077.35
#2024-01-18|1076.69
#2024-01-19|1081.18
#2024-01-22|1089.92
#2024-01-23|1082.22
#2024-01-24|1085.45
#2024-01-25|1096.45
#2024-01-26|1086.86
#2024-01-29|1108.50
#2024-01-30|1102.33
#2024-01-31|1125.14
#2024-02-01|1119.34
#2024-02-02|1104.18
#2024-02-05|1103.84
#2024-02-06|1094.82
#2024-02-07|1107.60
#2024-02-08|1093.86
#2024-02-09|1088.73
#2024-02-12|1087.78
#2024-02-13|1089.00
#2024-02-14|1056.18
#2024-02-15|1061.93
#2024-02-16|1082.61
#2024-02-19|1101.70
#2024-02-20|1107.48
#2024-02-21|1097.89
#2024-02-22|1105.54
#2024-02-23|1105.31
#2024-02-26|1098.28
#2024-02-27|1121.53
#2024-02-28|1126.45
#2024-02-29|1120.20
#2024-03-01|1127.47
#2024-03-04|1123.74
#2024-03-05|1130.96
#2024-03-06|1140.02
#2024-03-07|1141.13
#2024-03-08|1162.20
#2024-03-11|1136.50
#2024-03-12|1130.95
#2024-03-13|1125.97
#2024-03-14|1136.11
#2024-03-15|1135.30
#2024-03-18|1149.59
#2024-03-19|1154.12
#2024-03-20|1146.96
#2024-03-21|1171.20
#2024-03-22|1182.81
#2024-03-25|1177.60
#2024-03-26|1169.56
#2024-03-27|1175.11
#2024-03-28|1136.49
#2024-03-29|1152.37
#2024-04-01|1128.83
#2024-04-02|1138.99
#2024-04-03|1131.93
#2024-04-04|1141.34
#2024-04-05|1141.76
#2024-04-08|1143.20
#2024-04-09|1157.52
#2024-04-10|1148.39
#2024-04-11|1143.86
#2024-04-12|1144.66
#2024-04-15|1141.24
#2024-04-16|1102.78
#2024-04-17|1085.26
#2024-04-18|1094.88
#2024-04-19|1080.56
#2024-04-22|1098.15
#2024-04-23|1099.83
#2024-04-24|1097.91
#2024-04-25|1075.19
#2024-04-26|1078.17
#2024-04-29|1082.23
#2024-04-30|1094.01
#2024-05-01|1073.46
#2024-05-02|1101.92
#2024-05-03|1110.39
#2024-05-06|1102.71
#2024-05-07|1099.37
#2024-05-08|1081.69
#2024-05-09|1080.36
#2024-05-10|1078.83
#2024-05-13|1075.08
#2024-05-14|1081.10
#2024-05-15|1082.60
#2024-05-16|1063.89
#2024-05-17|1070.68
#2024-05-20|1095.01
#2024-05-21|1090.62
#2024-05-22|1072.35
#2024-05-23|1066.55
#2024-05-24|1063.89
#2024-05-27|1078.60
#2024-05-28|1079.20
#2024-05-29|1065.62
#2024-05-30|1067.76
#2024-05-31|1084.60
#2024-06-03|1092.80
#2024-06-04|1095.89
#2024-06-05|1054.83
#2024-06-06|1060.64
#2024-06-07|1056.63
#2024-06-10|1067.10
#2024-06-11|1057.66
#2024-06-12|1064.57
#2024-06-13|1037.96
#2024-06-14|1045.64
#2024-06-17|1026.83
#2024-06-18|1029.94
#2024-06-19|1039.54
#2024-06-20|1033.72
#2024-06-21|1031.40
#2024-06-24|1029.76
#2024-06-25|1044.17
#2024-06-26|1037.52
#2024-06-27|1040.36
#2024-06-28|1035.11
#2024-07-01|1036.04
#2024-07-02|1036.58
#2024-07-03|1042.02
#2024-07-04|1063.13
#2024-07-05|1048.63
#2024-07-08|1041.33
#2024-07-09|1039.90
#2024-07-10|1036.76
#2024-07-11|1069.07
#2024-07-12|1070.79
#2024-07-15|1069.74
#2024-07-16|1060.02
#2024-07-17|1080.90
#2024-07-18|1069.69
#2024-07-19|1052.79
#2024-07-22|1038.80
#2024-07-23|1043.61
#2024-07-24|1042.19
#2024-07-25|1021.32
#2024-07-26|1016.03
#2024-07-29|1035.93
#2024-07-30|1030.36
#2024-07-31|1077.60
#2024-08-01|1049.30
#2024-08-02|1031.79
#2024-08-05| 931.44
#2024-08-06| 985.72
#2024-08-07| 981.69
#2024-08-08| 961.74
#2024-08-09| 982.65
#2024-08-12| 974.01
#2024-08-13| 993.96
#2024-08-14|1005.65
#2024-08-15|1002.06
#2024-08-16|1036.76
#2024-08-19|1038.62
#2024-08-20|1053.42
#2024-08-21|1046.45
#2024-08-22|1043.53
#2024-08-23|1054.50
#2024-08-26|1063.51
#2024-08-27|1080.20
#2024-08-28|1069.76
#2024-08-29|1059.30
#2024-08-30|1067.31
#2024-09-02|1056.60
#2024-09-03|1065.73
#2024-09-04|1038.00
#2024-09-05|1037.20
#2024-09-06|1031.70
#2024-09-09|1021.94
#2024-09-10|1014.74
#2024-09-11| 999.35
#2024-09-12|1013.63
#2024-09-13|1030.22
#2024-09-16|1031.79
#2024-09-17|1020.57
#2024-09-18|1031.58
#2024-09-19|1046.40
#2024-09-20|1047.76
#2024-09-23|1052.79
#2024-09-24|1062.35
#2024-09-25|1069.66
#2024-09-26|1081.35
#2024-09-27|1094.78
#2024-09-30|1071.26
#2024-10-01|1076.54
#2024-10-02|1062.75
#2024-10-03|1059.23
#2024-10-04|1053.24
#2024-10-07|1058.61
#2024-10-08|1039.03
#2024-10-09|1027.42
#2024-10-10|1031.69
#2024-10-11|1024.26
#2024-10-14|1020.22
#2024-10-15|1022.85
#2024-10-16|1010.55
#2024-10-17|1008.26
#2024-10-18|1008.83
#2024-10-21|1005.40
#2024-10-22| 990.25
#2024-10-23| 974.55
#2024-10-24| 973.82
#2024-10-25| 963.59
#2024-10-28| 967.80
#2024-10-29| 971.71
#2024-10-30| 978.45
#2024-10-31| 984.09
#2024-11-01| 968.37
#2024-11-04| 974.49
#2024-11-05| 976.95
#2024-11-06| 975.02
#2024-11-07|1004.56
#2024-11-08| 995.52
#2024-11-11| 977.02
#2024-11-12| 965.14
#2024-11-13| 938.91
#2024-11-14| 921.97
#2024-11-15| 931.89
#2024-11-18| 946.13
#2024-11-19| 953.47
#2024-11-20| 938.32
#2024-11-21| 944.22
#2024-11-22| 946.11
#2024-11-25| 944.13
#2024-11-26| 939.76
#2024-11-27| 942.65
#2024-11-28| 948.32
#2024-11-29| 954.63
#2024-12-02| 958.56
#2024-12-03| 969.13
#2024-12-04| 952.68
#2024-12-05| 949.72
#2024-12-06| 950.13
#2024-12-09| 944.86
#2024-12-10| 948.68
#2024-12-11| 946.85
#2024-12-12| 948.63
#2024-12-13| 939.61
#2024-12-16| 925.89
#2024-12-17| 920.20
#2024-12-18| 914.48
#2024-12-19| 891.35
#2024-12-20| 896.61
#2024-12-23| 894.79
#2024-12-24| 899.73
#2024-12-25| 907.18
#2024-12-26| 913.66
#2024-12-27| 930.30
#2024-12-30| 937.38
#2024-12-31| 937.62
#2025-01-01| 937.62
#2025-01-02| 937.65
#2025-01-03| 936.19
#2025-01-06| 932.23
#2025-01-07| 924.63
#2025-01-08| 923.22
#2025-01-09| 914.53
#2025-01-10| 909.60
#2025-01-13| 909.92
#2025-01-14| 901.21
#2025-01-15| 914.37
#2025-01-16| 917.11
#2025-01-17| 921.22
#2025-01-20| 935.43
#2025-01-21| 939.34
#2025-01-22| 934.70
#2025-01-23| 936.67
#2025-01-24| 940.10
#2025-01-27| 956.70
#2025-01-28| 941.38
#2025-01-29| 952.69
#2025-01-30| 965.96
#2025-01-31| 965.48
#2025-02-03| 947.79
#2025-02-04| 950.84
#2025-02-05| 974.21
#2025-02-06| 985.39
#2025-02-07|1004.99
#2025-02-10|1003.00
#2025-02-11| 997.08
#2025-02-12| 983.72
#2025-02-13| 996.68
#2025-02-14| 995.41
#2025-02-17|1002.21
#2025-02-18|1002.05
#2025-02-19|1006.00
#2025-02-20|1012.99
#2025-02-21|1007.10
#2025-02-24|1008.86
#2025-02-25|1008.02
#2025-02-26|1003.86
#2025-02-27|1013.22
#2025-02-28| 997.49
#2025-03-03|1010.88
#2025-03-04|1018.07
#2025-03-05|1016.77
#2025-03-06|1039.64
#2025-03-07|1052.54
#2025-03-10|1046.66
#2025-03-11|1030.89
#2025-03-12|1037.33
#2025-03-13|1041.38
#2025-03-14|1042.73
#2025-03-17|1053.54
#2025-03-18|1058.66
#2025-03-19|1060.85
#2025-03-20|1069.19
#2025-03-21|1062.22
#2025-03-24|1040.00
#2025-03-25|1050.50
#2025-03-26|1054.63
#2025-03-27|1046.68
#2025-03-28|1012.15
#2025-03-31| 986.11
#2025-04-01| 984.18
#2025-04-02| 967.09
#2025-04-03| 944.39
#2025-04-04| 934.02
#2025-04-07| 846.88
#2025-04-08| 896.97
#2025-04-09| 885.39
#2025-04-10| 942.79
#2025-04-11| 939.65
#2025-04-14| 952.44
#2025-04-15| 956.39
#2025-04-16| 950.91
#2025-04-17| 968.07
#2025-04-18| 979.54
#2025-04-21| 980.71
#2025-04-22| 993.98
#2025-04-23| 985.88
#2025-04-24| 990.04
#2025-04-25| 987.73
#2025-04-28|1003.46
#2025-04-29|1006.87
#2025-04-30|1000.35
#2025-05-01| 975.52
#2025-05-02| 985.53
#2025-05-05| 987.11
#2025-05-06| 993.53
#2025-05-07| 991.02
#2025-05-08| 972.59
#2025-05-09| 978.74
#2025-05-12| 955.71
#2025-05-13| 960.97
#2025-05-14| 972.78
#2025-05-15| 970.17
#2025-05-16| 970.57
#2025-05-19| 971.86
#2025-05-20| 967.13
#2025-05-21| 981.24
#2025-05-22| 971.56
#2025-05-23| 986.40
#2025-05-26|1001.01
#2025-05-27| 990.73
#2025-05-28| 978.60
#2025-05-29| 990.86
#2025-05-30| 996.77
#2025-06-02| 999.02
#2025-06-03| 995.18
#2025-06-04|1006.74
#2025-06-05| 997.93
#2025-06-06| 995.96
#2025-06-09| 991.83
#2025-06-10| 987.59
#2025-06-11| 996.96
#2025-06-12| 997.83
#2025-06-13| 984.23
#2025-06-16| 994.31
#2025-06-17| 978.14
#2025-06-18| 978.03
#2025-06-19| 971.59
#2025-06-20| 963.93
#2025-06-23| 949.25
#2025-06-24| 967.24
#2025-06-25| 958.86
#2025-06-26| 975.65
#2025-06-27| 991.25
#2025-06-30| 994.86
#2025-07-01| 995.24
#2025-07-02|1000.08
#2025-07-03|1020.42
#2025-07-04|1013.79
#2025-07-07| 992.89
#2025-07-08| 998.13
#2025-07-09|1008.77
#2025-07-10|1006.10
#2025-07-11|1014.60
#2025-07-14|1012.28
#2025-07-15| 999.42
#2025-07-16| 994.60
#2025-07-17| 987.86
#2025-07-18| 979.82
#2025-07-21| 987.00
#2025-07-22|1016.08
#2025-07-23|1034.36
#2025-07-24|1049.17
#2025-07-25|1028.69
#2025-07-28|1023.38
#2025-07-29|1017.73
#2025-07-30|1017.96
#2025-07-31|1004.14
#2025-08-01|1025.82
#2025-08-04|1018.47
#2025-08-05|1024.82
#2025-08-06|1037.19
#2025-08-07|1047.05
#2025-08-08|1053.19
#2025-08-11|1051.56
#2025-08-12|1059.33
#2025-08-13|1070.20
#2025-08-14|1061.12
#2025-08-15|1078.05
#2025-08-18|1074.93
#2025-08-19|1082.72
#2025-08-20|1087.92
#2025-08-21|1094.22
#2025-08-22|1105.73
#2025-08-25|1115.99
#2025-08-26|1112.38
#2025-08-27|1116.98
#2025-08-28|1130.14
#2025-08-29|1133.16
#2025-09-01|1135.10
#2025-09-02|1148.74
#2025-09-03|1150.75
#2025-09-04|1161.14
#2025-09-05|1188.96
#2025-09-08|1197.14
#2025-09-09|1178.94
#2025-09-10|1171.25
#2025-09-11|1178.30
#2025-09-12|1173.98
#2025-09-15|1175.97
#2025-09-16|1192.96
#2025-09-17|1174.18
#2025-09-18|1159.09
#2025-09-19|1149.65
#2025-09-22|1147.87
#2025-09-23|1148.65
#2025-09-24|1151.29
#2025-09-25|1164.22
#2025-09-26|1158.93
#2025-09-29|1156.71
#2025-09-30|1158.65
#2025-10-01|1148.10
#2025-10-02|1163.81
#2025-10-03|1173.64
#2025-10-06|1166.80
#2025-10-07|1162.26
#2025-10-08|1161.43
#2025-10-09|1167.87
#2025-10-10|1133.50
#2025-10-13|1133.91
#2025-10-14|1131.69
#2025-10-15|1154.47
#2025-10-16|1160.00
#2025-10-17|1157.33
#2025-10-20|1161.46
#2025-10-21|1149.88
#2025-10-22|1147.77
#2025-10-23|1143.09
#2025-10-24|1158.29
#2025-10-27|1179.65
#2025-10-28|1157.62
#2025-10-29|1161.84
#2025-10-30|1163.17
#2025-10-31|1162.78
#2025-11-03|1162.26
#2025-11-04|1163.44
#2025-11-05|1131.55
#2025-11-06|1145.93
#2025-11-07|1149.48
#2025-11-10|1157.35
#2025-11-11|1154.32
#2025-11-12|1183.43
#2025-11-13|1189.96
#2025-11-14|1186.44
#2025-11-17|1187.35
#2025-11-18|1146.95
#2025-11-19|1140.00
#2025-11-20|1163.00
#2025-11-21|1151.43
#2025-11-24|1149.67
#2025-11-25|1158.45
#2025-11-26|1165.75
#2025-11-27|1181.71
#2025-11-28|1193.76
#2025-12-01|1186.62
#2025-12-02|1174.75
#2025-12-03|1171.40
#2025-12-04|1196.07
#2025-12-05|1197.74
#2025-12-08|1204.24
#2025-12-09|1177.80
#2025-12-10|1193.37
#2025-12-11|1190.45
#2025-12-12|1226.65
#2025-12-15|1207.94
#2025-12-16|1190.40
#2025-12-17|1201.93
#2025-12-18|1198.63
#2025-12-19|1189.10
#2025-12-22|1214.84
#2025-12-23|1224.14
#2025-12-24|1247.80
#2025-12-25|1246.35
#2025-12-26|1245.75
#2025-12-29|1270.83
#2025-12-30|1254.31
#2025-12-31|1251.03
#2026-01-01|1251.03
#2026-01-02|1252.31
#2026-01-05|1280.63
#2026-01-06|1312.70
#2026-01-07|1316.54
#2026-01-08|1310.07
#2026-01-09|1323.28
#2026-01-12|1322.61
#2026-01-13|1350.45
#2026-01-14|1389.93
#2026-01-15|1407.79
#2026-01-16|1412.87
#2026-01-19|1428.15
#2026-01-20|1425.87
#2026-01-21|1427.63
#2026-01-22|1434.02
#2026-01-23|1443.36
#2026-01-26|1460.82
#2026-01-27|1470.77
#2026-01-28|1460.99
#2026-01-29|1495.97
#2026-01-30|1456.40
#2026-02-02|1396.75
#2026-02-03|1450.79
#2026-02-04|1495.38
#2026-02-05|1467.77
#2026-02-06|1466.90
#2026-02-09|1522.89
#2026-02-10|1586.17
#2026-02-11|1592.10
#2026-02-12|1682.98
#2026-02-13|1602.34
#2026-02-16|1611.96
#2026-02-17|1590.66
#2026-02-18|1616.59
#2026-02-19|1630.95
#2026-02-20|1633.25
#2026-02-23|1637.90
#2026-02-24|1679.95
#2026-02-25|1715.78
#2026-02-26|1707.14
#2026-02-27|1769.43
#2026-03-02|1774.68
#2026-03-03|1695.49
#2026-03-04|1590.79
#2026-03-05|1608.02
#2026-03-06|1592.70
#2026-03-09|1500.07
#2026-03-10|1557.19
#2026-03-11|1590.29
#2026-03-12|1546.85
#2026-03-13|1532.31
#2026-03-16|1514.82
#2026-03-17|1504.45
#2026-03-18|1554.04
#2026-03-19|1493.37
#2026-03-20|1483.10
#2026-03-23|1412.10
#2026-03-24|1451.74
#2026-03-25|1494.29
#2026-03-26|1480.64
#2026-03-27|1481.22
#2026-03-30|1434.29
#2026-03-31|1406.32
#2026-04-01|1494.58
#2026-04-02|1446.91
#2026-04-03|1478.18
#2026-04-06|1478.77
#2026-04-07|1480.97
#2026-04-08|1590.16
#2026-04-09|1576.29
#2026-04-10|1598.27
#2026-04-13|1588.73
#2026-04-14|1647.38
#2026-04-15|1617.95
#2026-04-16|1643.03
#2026-04-17|1618.25
#2026-04-20|1596.47
#2026-04-21|1602.31
#2026-04-22|1591.53
#2026-04-23|1552.06
#2026-04-24|1559.50
#2026-04-27|1566.17
#2026-04-28|1586.14
#2026-04-29|1582.17
#2026-04-30|1605.79
#2026-05-01|1603.69
#2026-05-04|1599.40
#2026-05-05|1593.17
#2026-05-06|1607.38
#2026-05-07|1706.57
#2026-05-08|1721.72
#2026-05-11|1712.29
#2026-05-12|1674.01
#2026-05-13|1684.11
#2026-05-14|1658.78
#2026-05-15|1625.14
#2026-05-18|1576.66
#2026-05-19|1544.74
#2026-05-20|1514.18
#2026-05-21|1542.61
#2026-05-22|1582.22
#2026-05-25|1634.97
#2026-05-26|1627.03
#2026-05-27|1596.86
#2026-05-28|1562.11
#2026-05-29|1587.33
#2026-06-01|1568.04
#2026-06-02|1518.16
#2026-06-03|1541.88
#2026-06-04|1509.03
#2026-06-05|1494.83
#2026-06-08|1434.10
#2026-06-09|1418.76
#2026-06-10|1398.57
#2026-06-11|1387.12
#2026-06-12|1474.11
#2026-06-15|1532.77
#2026-06-16|1565.03
#2026-06-17|1561.33
#2026-06-18|1560.43
#2026-06-19|1556.42
#2026-06-22|1616.23
#2026-06-23|1517.48
#2026-06-24|1498.25