Table Data - NASDAQ Japan Basic Resources Net Total Return Index
| Title | NASDAQ Japan Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP5510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQJP5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 692.78 |
| 2001-04-02 | 688.52 |
| 2001-04-03 | 701.38 |
| 2001-04-04 | 720.13 |
| 2001-04-05 | 730.21 |
| 2001-04-06 | 725.84 |
| 2001-04-09 | 710.71 |
| 2001-04-10 | 703.84 |
| 2001-04-11 | 710.39 |
| 2001-04-12 | 730.03 |
| 2001-04-13 | . |
| 2001-04-16 | 750.29 |
| 2001-04-17 | 748.09 |
| 2001-04-18 | 761.74 |
| 2001-04-19 | 760.10 |
| 2001-04-20 | 768.02 |
| 2001-04-23 | 784.42 |
| 2001-04-24 | 782.56 |
| 2001-04-25 | 797.65 |
| 2001-04-26 | 801.42 |
| 2001-04-27 | 793.50 |
| 2001-04-30 | 795.11 |
| 2001-05-01 | 818.30 |
| 2001-05-02 | 810.58 |
| 2001-05-03 | 816.94 |
| 2001-05-04 | 817.08 |
| 2001-05-07 | 813.40 |
| 2001-05-08 | 792.76 |
| 2001-05-09 | 778.78 |
| 2001-05-10 | 783.34 |
| 2001-05-11 | 786.79 |
| 2001-05-14 | 767.05 |
| 2001-05-15 | 776.17 |
| 2001-05-16 | 762.17 |
| 2001-05-17 | 770.55 |
| 2001-05-18 | 764.08 |
| 2001-05-21 | 782.17 |
| 2001-05-22 | 771.75 |
| 2001-05-23 | 786.62 |
| 2001-05-24 | 794.00 |
| 2001-05-25 | 774.38 |
| 2001-05-28 | . |
| 2001-05-29 | 774.44 |
| 2001-05-30 | 768.11 |
| 2001-05-31 | 767.37 |
| 2001-06-01 | 764.15 |
| 2001-06-04 | 760.83 |
| 2001-06-05 | 755.31 |
| 2001-06-06 | 754.01 |
| 2001-06-07 | 762.94 |
| 2001-06-08 | 763.19 |
| 2001-06-11 | 758.91 |
| 2001-06-12 | 741.66 |
| 2001-06-13 | 750.71 |
| 2001-06-14 | 755.33 |
| 2001-06-15 | 737.87 |
| 2001-06-18 | 730.32 |
| 2001-06-19 | 725.85 |
| 2001-06-20 | 719.49 |
| 2001-06-21 | 720.75 |
| 2001-06-22 | 725.22 |
| 2001-06-25 | 723.71 |
| 2001-06-26 | 733.75 |
| 2001-06-27 | 723.61 |
| 2001-06-28 | 710.02 |
| 2001-06-29 | 711.83 |
| 2001-07-02 | 711.00 |
| 2001-07-03 | 712.32 |
| 2001-07-04 | . |
| 2001-07-05 | 693.81 |
| 2001-07-06 | 678.92 |
| 2001-07-09 | 674.43 |
| 2001-07-10 | 679.76 |
| 2001-07-11 | 673.83 |
| 2001-07-12 | 685.95 |
| 2001-07-13 | 680.13 |
| 2001-07-16 | 672.55 |
| 2001-07-17 | 666.96 |
| 2001-07-18 | 653.94 |
| 2001-07-19 | 654.97 |
| 2001-07-20 | 657.07 |
| 2001-07-23 | 639.90 |
| 2001-07-24 | 645.37 |
| 2001-07-25 | 658.43 |
| 2001-07-26 | 666.39 |
| 2001-07-27 | 670.67 |
| 2001-07-30 | 645.46 |
| 2001-07-31 | 660.33 |
| 2001-08-01 | 665.04 |
| 2001-08-02 | 688.01 |
| 2001-08-03 | 685.89 |
| 2001-08-06 | 685.27 |
| 2001-08-07 | 686.68 |
| 2001-08-08 | 689.10 |
| 2001-08-09 | 675.30 |
| 2001-08-10 | 674.14 |
| 2001-08-13 | 661.16 |
| 2001-08-14 | 676.03 |
| 2001-08-15 | 687.28 |
| 2001-08-16 | 686.16 |
| 2001-08-17 | 688.24 |
| 2001-08-20 | 680.02 |
| 2001-08-21 | 689.82 |
| 2001-08-22 | 695.45 |
| 2001-08-23 | 693.05 |
| 2001-08-24 | 689.69 |
| 2001-08-27 | 690.35 |
| 2001-08-28 | 675.95 |
| 2001-08-29 | 666.89 |
| 2001-08-30 | 657.14 |
| 2001-08-31 | 652.91 |
| 2001-09-03 | . |
| 2001-09-04 | 641.72 |
| 2001-09-05 | 628.71 |
| 2001-09-06 | 617.00 |
| 2001-09-07 | 611.81 |
| 2001-09-10 | 586.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 575.51 |
| 2001-09-18 | 593.93 |
| 2001-09-19 | 602.43 |
| 2001-09-20 | 597.61 |
| 2001-09-21 | 580.97 |
| 2001-09-24 | 576.67 |
| 2001-09-25 | 590.90 |
| 2001-09-26 | 578.57 |
| 2001-09-27 | 574.36 |
| 2001-09-28 | 583.81 |
| 2001-10-01 | 591.04 |
| 2001-10-02 | 584.28 |
| 2001-10-03 | 583.50 |
| 2001-10-04 | 588.29 |
| 2001-10-05 | 584.15 |
| 2001-10-08 | 586.17 |
| 2001-10-09 | 577.19 |
| 2001-10-10 | 567.54 |
| 2001-10-11 | 574.48 |
| 2001-10-12 | 578.59 |
| 2001-10-15 | 575.62 |
| 2001-10-16 | 579.53 |
| 2001-10-17 | 580.07 |
| 2001-10-18 | 572.55 |
| 2001-10-19 | 573.64 |
| 2001-10-22 | 576.41 |
| 2001-10-23 | 579.81 |
| 2001-10-24 | 586.44 |
| 2001-10-25 | 588.77 |
| 2001-10-26 | 591.35 |
| 2001-10-29 | 585.56 |
| 2001-10-30 | 590.54 |
| 2001-10-31 | 583.15 |
| 2001-11-01 | 585.51 |
| 2001-11-02 | 583.61 |
| 2001-11-05 | 587.47 |
| 2001-11-06 | 592.33 |
| 2001-11-07 | 585.98 |
| 2001-11-08 | 590.16 |
| 2001-11-09 | 581.10 |
| 2001-11-12 | 572.28 |
| 2001-11-13 | 560.00 |
| 2001-11-14 | 551.83 |
| 2001-11-15 | 563.99 |
| 2001-11-16 | 570.53 |
| 2001-11-19 | 577.11 |
| 2001-11-20 | 577.46 |
| 2001-11-21 | 577.22 |
| 2001-11-22 | . |
| 2001-11-23 | 576.91 |
| 2001-11-26 | 591.28 |
| 2001-11-27 | 584.72 |
| 2001-11-28 | 577.25 |
| 2001-11-29 | 575.43 |
| 2001-11-30 | 574.76 |
| 2001-12-03 | 556.70 |
| 2001-12-04 | 565.44 |
| 2001-12-05 | 565.46 |
| 2001-12-06 | 574.86 |
| 2001-12-07 | 558.04 |
| 2001-12-10 | 548.16 |
| 2001-12-11 | 543.41 |
| 2001-12-12 | 551.68 |
| 2001-12-13 | 541.18 |
| 2001-12-14 | 528.94 |
| 2001-12-17 | 513.58 |
| 2001-12-18 | 511.58 |
| 2001-12-19 | 509.36 |
| 2001-12-20 | 522.17 |
| 2001-12-21 | 523.17 |
| 2001-12-24 | 521.54 |
| 2001-12-25 | . |
| 2001-12-26 | 509.33 |
| 2001-12-27 | 519.55 |
| 2001-12-28 | 529.12 |
| 2001-12-31 | 529.68 |
| 2002-01-01 | . |
| 2002-01-02 | 525.43 |
| 2002-01-03 | 527.13 |
| 2002-01-04 | 533.59 |
| 2002-01-07 | 536.69 |
| 2002-01-08 | 519.59 |
| 2002-01-09 | 521.30 |
| 2002-01-10 | 516.71 |
| 2002-01-11 | 512.13 |
| 2002-01-14 | 513.61 |
| 2002-01-15 | 500.35 |
| 2002-01-16 | 504.48 |
| 2002-01-17 | 504.72 |
| 2002-01-18 | 518.71 |
| 2002-01-21 | . |
| 2002-01-22 | 513.06 |
| 2002-01-23 | 512.05 |
| 2002-01-24 | 509.27 |
| 2002-01-25 | 520.08 |
| 2002-01-28 | 522.95 |
| 2002-01-29 | 519.89 |
| 2002-01-30 | 513.79 |
| 2002-01-31 | 518.86 |
| 2002-02-01 | 515.32 |
| 2002-02-04 | 520.63 |
| 2002-02-05 | 513.83 |
| 2002-02-06 | 516.22 |
| 2002-02-07 | 513.15 |
| 2002-02-08 | 516.83 |
| 2002-02-11 | 521.43 |
| 2002-02-12 | 532.81 |
| 2002-02-13 | 541.03 |
| 2002-02-14 | 551.09 |
| 2002-02-15 | 546.33 |
| 2002-02-18 | . |
| 2002-02-19 | 530.49 |
| 2002-02-20 | 526.35 |
| 2002-02-21 | 545.31 |
| 2002-02-22 | 547.67 |
| 2002-02-25 | 545.13 |
| 2002-02-26 | 543.49 |
| 2002-02-27 | 563.02 |
| 2002-02-28 | 576.09 |
| 2002-03-01 | 588.23 |
| 2002-03-04 | 612.07 |
| 2002-03-05 | 599.51 |
| 2002-03-06 | 594.79 |
| 2002-03-07 | 610.17 |
| 2002-03-08 | 618.30 |
| 2002-03-11 | 625.61 |
| 2002-03-12 | 606.91 |
| 2002-03-13 | 588.27 |
| 2002-03-14 | 590.09 |
| 2002-03-15 | 602.60 |
| 2002-03-18 | 588.08 |
| 2002-03-19 | 593.97 |
| 2002-03-20 | 580.79 |
| 2002-03-21 | 578.40 |
| 2002-03-22 | 565.11 |
| 2002-03-25 | 562.14 |
| 2002-03-26 | 563.92 |
| 2002-03-27 | 578.30 |
| 2002-03-28 | 583.67 |
| 2002-03-29 | . |
| 2002-04-01 | 567.35 |
| 2002-04-02 | 577.53 |
| 2002-04-03 | 592.29 |
| 2002-04-04 | 611.26 |
| 2002-04-05 | 625.94 |
| 2002-04-08 | 629.87 |
| 2002-04-09 | 619.17 |
| 2002-04-10 | 622.45 |
| 2002-04-11 | 609.30 |
| 2002-04-12 | 601.65 |
| 2002-04-15 | 605.21 |
| 2002-04-16 | 609.48 |
| 2002-04-17 | 614.03 |
| 2002-04-18 | 625.32 |
| 2002-04-19 | 619.63 |
| 2002-04-22 | 623.44 |
| 2002-04-23 | 625.48 |
| 2002-04-24 | 628.89 |
| 2002-04-25 | 641.23 |
| 2002-04-26 | 632.72 |
| 2002-04-29 | 631.56 |
| 2002-04-30 | 634.11 |
| 2002-05-01 | 638.26 |
| 2002-05-02 | 638.19 |
| 2002-05-03 | 643.14 |
| 2002-05-06 | 641.12 |
| 2002-05-07 | 640.23 |
| 2002-05-08 | 640.12 |
| 2002-05-09 | 640.92 |
| 2002-05-10 | 640.24 |
| 2002-05-13 | 631.77 |
| 2002-05-14 | 614.37 |
| 2002-05-15 | 624.96 |
| 2002-05-16 | 628.80 |
| 2002-05-17 | 639.94 |
| 2002-05-20 | 652.05 |
| 2002-05-21 | 673.28 |
| 2002-05-22 | 691.79 |
| 2002-05-23 | 683.57 |
| 2002-05-24 | 685.35 |
| 2002-05-27 | . |
| 2002-05-28 | 681.47 |
| 2002-05-29 | 675.18 |
| 2002-05-30 | 671.57 |
| 2002-05-31 | 671.30 |
| 2002-06-03 | 684.06 |
| 2002-06-04 | 683.21 |
| 2002-06-05 | 677.79 |
| 2002-06-06 | 667.09 |
| 2002-06-07 | 667.23 |
| 2002-06-10 | 663.19 |
| 2002-06-11 | 661.01 |
| 2002-06-12 | 654.27 |
| 2002-06-13 | 650.15 |
| 2002-06-14 | 650.25 |
| 2002-06-17 | 625.75 |
| 2002-06-18 | 634.82 |
| 2002-06-19 | 615.48 |
| 2002-06-20 | 634.62 |
| 2002-06-21 | 636.51 |
| 2002-06-24 | 643.84 |
| 2002-06-25 | 649.41 |
| 2002-06-26 | 646.13 |
| 2002-06-27 | 648.37 |
| 2002-06-28 | 666.62 |
| 2002-07-01 | 666.23 |
| 2002-07-02 | 665.76 |
| 2002-07-03 | 682.41 |
| 2002-07-04 | . |
| 2002-07-05 | 686.53 |
| 2002-07-08 | 691.58 |
| 2002-07-09 | 703.33 |
| 2002-07-10 | 700.42 |
| 2002-07-11 | 699.34 |
| 2002-07-12 | 700.73 |
| 2002-07-15 | 693.00 |
| 2002-07-16 | 685.17 |
| 2002-07-17 | 676.99 |
| 2002-07-18 | 677.28 |
| 2002-07-19 | 673.40 |
| 2002-07-22 | 673.30 |
| 2002-07-23 | 672.33 |
| 2002-07-24 | 664.22 |
| 2002-07-25 | 656.14 |
| 2002-07-26 | 638.57 |
| 2002-07-29 | 637.92 |
| 2002-07-30 | 624.23 |
| 2002-07-31 | 610.56 |
| 2002-08-01 | 604.15 |
| 2002-08-02 | 600.01 |
| 2002-08-05 | 583.06 |
| 2002-08-06 | 567.60 |
| 2002-08-07 | 586.07 |
| 2002-08-08 | 591.62 |
| 2002-08-09 | 604.61 |
| 2002-08-12 | 594.86 |
| 2002-08-13 | 593.82 |
| 2002-08-14 | 602.37 |
| 2002-08-15 | 600.99 |
| 2002-08-16 | 600.59 |
| 2002-08-19 | 585.62 |
| 2002-08-20 | 574.98 |
| 2002-08-21 | 582.34 |
| 2002-08-22 | 588.69 |
| 2002-08-23 | 597.22 |
| 2002-08-26 | 605.46 |
| 2002-08-27 | 604.70 |
| 2002-08-28 | 598.45 |
| 2002-08-29 | 587.51 |
| 2002-08-30 | 585.61 |
| 2002-09-02 | . |
| 2002-09-03 | 568.05 |
| 2002-09-04 | 556.15 |
| 2002-09-05 | 563.86 |
| 2002-09-06 | 556.04 |
| 2002-09-09 | 562.33 |
| 2002-09-10 | 561.90 |
| 2002-09-11 | 559.17 |
| 2002-09-12 | 560.60 |
| 2002-09-13 | 552.63 |
| 2002-09-16 | 547.41 |
| 2002-09-17 | 556.78 |
| 2002-09-18 | 554.43 |
| 2002-09-19 | 568.09 |
| 2002-09-20 | 553.21 |
| 2002-09-23 | 550.90 |
| 2002-09-24 | 545.45 |
| 2002-09-25 | 545.70 |
| 2002-09-26 | 553.77 |
| 2002-09-27 | 565.10 |
| 2002-09-30 | 569.09 |
| 2002-10-01 | 556.69 |
| 2002-10-02 | 551.74 |
| 2002-10-03 | 536.51 |
| 2002-10-04 | 540.39 |
| 2002-10-07 | 512.38 |
| 2002-10-08 | 507.97 |
| 2002-10-09 | 498.07 |
| 2002-10-10 | 496.21 |
| 2002-10-11 | 506.85 |
| 2002-10-14 | 506.52 |
| 2002-10-15 | 516.09 |
| 2002-10-16 | 520.83 |
| 2002-10-17 | 516.73 |
| 2002-10-18 | 519.78 |
| 2002-10-21 | 520.63 |
| 2002-10-22 | 502.34 |
| 2002-10-23 | 506.77 |
| 2002-10-24 | 500.01 |
| 2002-10-25 | 505.26 |
| 2002-10-28 | 502.05 |
| 2002-10-29 | 507.53 |
| 2002-10-30 | 507.19 |
| 2002-10-31 | 507.89 |
| 2002-11-01 | 510.58 |
| 2002-11-04 | 509.66 |
| 2002-11-05 | 522.00 |
| 2002-11-06 | 518.47 |
| 2002-11-07 | 528.17 |
| 2002-11-08 | 523.60 |
| 2002-11-11 | 520.70 |
| 2002-11-12 | 521.37 |
| 2002-11-13 | 514.76 |
| 2002-11-14 | 501.18 |
| 2002-11-15 | 499.64 |
| 2002-11-18 | 479.83 |
| 2002-11-19 | 473.51 |
| 2002-11-20 | 481.51 |
| 2002-11-21 | 491.53 |
| 2002-11-22 | 499.80 |
| 2002-11-25 | 515.07 |
| 2002-11-26 | 508.39 |
| 2002-11-27 | 513.96 |
| 2002-11-28 | . |
| 2002-11-29 | 521.78 |
| 2002-12-02 | 509.42 |
| 2002-12-03 | 502.65 |
| 2002-12-04 | 487.09 |
| 2002-12-05 | 490.78 |
| 2002-12-06 | 497.45 |
| 2002-12-09 | 497.11 |
| 2002-12-10 | 498.82 |
| 2002-12-11 | 499.18 |
| 2002-12-12 | 494.50 |
| 2002-12-13 | 497.09 |
| 2002-12-16 | 486.63 |
| 2002-12-17 | 488.01 |
| 2002-12-18 | 476.28 |
| 2002-12-19 | 488.70 |
| 2002-12-20 | 498.90 |
| 2002-12-23 | 500.40 |
| 2002-12-24 | 500.33 |
| 2002-12-25 | . |
| 2002-12-26 | 507.00 |
| 2002-12-27 | 515.34 |
| 2002-12-30 | 520.61 |
| 2002-12-31 | 519.97 |
| 2003-01-01 | . |
| 2003-01-02 | 515.09 |
| 2003-01-03 | 515.15 |
| 2003-01-06 | 527.67 |
| 2003-01-07 | 512.63 |
| 2003-01-08 | 502.61 |
| 2003-01-09 | 508.57 |
| 2003-01-10 | 509.62 |
| 2003-01-13 | 512.17 |
| 2003-01-14 | 520.13 |
| 2003-01-15 | 534.15 |
| 2003-01-16 | 536.72 |
| 2003-01-17 | 541.52 |
| 2003-01-20 | . |
| 2003-01-21 | 544.41 |
| 2003-01-22 | 540.92 |
| 2003-01-23 | 554.73 |
| 2003-01-24 | 555.35 |
| 2003-01-27 | 546.90 |
| 2003-01-28 | 536.28 |
| 2003-01-29 | 528.24 |
| 2003-01-30 | 530.62 |
| 2003-01-31 | 521.09 |
| 2003-02-03 | 527.68 |
| 2003-02-04 | 538.68 |
| 2003-02-05 | 541.54 |
| 2003-02-06 | 538.38 |
| 2003-02-07 | 533.10 |
| 2003-02-10 | 534.86 |
| 2003-02-11 | 533.21 |
| 2003-02-12 | 538.77 |
| 2003-02-13 | 534.55 |
| 2003-02-14 | 541.92 |
| 2003-02-17 | . |
| 2003-02-18 | 557.84 |
| 2003-02-19 | 554.95 |
| 2003-02-20 | 552.01 |
| 2003-02-21 | 544.38 |
| 2003-02-24 | 552.86 |
| 2003-02-25 | 537.37 |
| 2003-02-26 | 540.56 |
| 2003-02-27 | 545.66 |
| 2003-02-28 | 543.05 |
| 2003-03-03 | 545.33 |
| 2003-03-04 | 540.26 |
| 2003-03-05 | 541.53 |
| 2003-03-06 | 541.60 |
| 2003-03-07 | 522.06 |
| 2003-03-10 | 507.30 |
| 2003-03-11 | 497.52 |
| 2003-03-12 | 504.04 |
| 2003-03-13 | 501.94 |
| 2003-03-14 | 503.60 |
| 2003-03-17 | 493.59 |
| 2003-03-18 | 490.60 |
| 2003-03-19 | 482.90 |
| 2003-03-20 | 494.44 |
| 2003-03-21 | 489.17 |
| 2003-03-24 | 509.05 |
| 2003-03-25 | 506.25 |
| 2003-03-26 | 517.65 |
| 2003-03-27 | 517.91 |
| 2003-03-28 | 513.23 |
| 2003-03-31 | 509.45 |
| 2003-04-01 | 507.46 |
| 2003-04-02 | 513.35 |
| 2003-04-03 | 508.94 |
| 2003-04-04 | 503.74 |
| 2003-04-07 | 512.48 |
| 2003-04-08 | 509.12 |
| 2003-04-09 | 507.92 |
| 2003-04-10 | 506.96 |
| 2003-04-11 | 496.40 |
| 2003-04-14 | 486.08 |
| 2003-04-15 | 492.54 |
| 2003-04-16 | 487.38 |
| 2003-04-17 | 486.88 |
| 2003-04-18 | . |
| 2003-04-21 | 493.53 |
| 2003-04-22 | 487.91 |
| 2003-04-23 | 484.81 |
| 2003-04-24 | 491.29 |
| 2003-04-25 | 479.61 |
| 2003-04-28 | 474.60 |
| 2003-04-29 | 475.25 |
| 2003-04-30 | 491.18 |
| 2003-05-01 | 497.62 |
| 2003-05-02 | 501.26 |
| 2003-05-05 | 502.44 |
| 2003-05-06 | 512.82 |
| 2003-05-07 | 517.54 |
| 2003-05-08 | 512.73 |
| 2003-05-09 | 520.67 |
| 2003-05-12 | 528.72 |
| 2003-05-13 | 532.59 |
| 2003-05-14 | 535.70 |
| 2003-05-15 | 528.49 |
| 2003-05-16 | 532.56 |
| 2003-05-19 | 524.43 |
| 2003-05-20 | 522.67 |
| 2003-05-21 | 518.73 |
| 2003-05-22 | 522.73 |
| 2003-05-23 | 528.44 |
| 2003-05-26 | . |
| 2003-05-27 | 519.77 |
| 2003-05-28 | 516.49 |
| 2003-05-29 | 519.29 |
| 2003-05-30 | 514.90 |
| 2003-06-02 | 520.02 |
| 2003-06-03 | 524.09 |
| 2003-06-04 | 531.47 |
| 2003-06-05 | 555.13 |
| 2003-06-06 | 564.20 |
| 2003-06-09 | 570.50 |
| 2003-06-10 | 573.35 |
| 2003-06-11 | 570.76 |
| 2003-06-12 | 567.80 |
| 2003-06-13 | 570.90 |
| 2003-06-16 | 570.71 |
| 2003-06-17 | 576.62 |
| 2003-06-18 | 575.39 |
| 2003-06-19 | 575.56 |
| 2003-06-20 | 591.50 |
| 2003-06-23 | 610.09 |
| 2003-06-24 | 590.66 |
| 2003-06-25 | 598.54 |
| 2003-06-26 | 597.37 |
| 2003-06-27 | 606.36 |
| 2003-06-30 | 608.02 |
| 2003-07-01 | 619.85 |
| 2003-07-02 | 634.81 |
| 2003-07-03 | 625.92 |
| 2003-07-04 | . |
| 2003-07-07 | 633.13 |
| 2003-07-08 | 623.26 |
| 2003-07-09 | 632.04 |
| 2003-07-10 | 632.46 |
| 2003-07-11 | 619.92 |
| 2003-07-14 | 620.33 |
| 2003-07-15 | 623.57 |
| 2003-07-16 | 617.00 |
| 2003-07-17 | 602.97 |
| 2003-07-18 | 602.63 |
| 2003-07-21 | 604.81 |
| 2003-07-22 | 608.89 |
| 2003-07-23 | 639.43 |
| 2003-07-24 | 643.80 |
| 2003-07-25 | 643.84 |
| 2003-07-28 | 656.02 |
| 2003-07-29 | 660.49 |
| 2003-07-30 | 648.90 |
| 2003-07-31 | 644.39 |
| 2003-08-01 | 664.89 |
| 2003-08-04 | 663.55 |
| 2003-08-05 | 653.36 |
| 2003-08-06 | 641.40 |
| 2003-08-07 | 660.85 |
| 2003-08-08 | 652.71 |
| 2003-08-11 | 667.86 |
| 2003-08-12 | 672.59 |
| 2003-08-13 | 701.20 |
| 2003-08-14 | 726.27 |
| 2003-08-15 | 718.00 |
| 2003-08-18 | 741.86 |
| 2003-08-19 | 751.28 |
| 2003-08-20 | 772.71 |
| 2003-08-21 | 803.96 |
| 2003-08-22 | 801.48 |
| 2003-08-25 | 793.44 |
| 2003-08-26 | 808.27 |
| 2003-08-27 | 802.83 |
| 2003-08-28 | 781.51 |
| 2003-08-29 | 769.66 |
| 2003-09-01 | . |
| 2003-09-02 | 799.25 |
| 2003-09-03 | 791.78 |
| 2003-09-04 | 780.74 |
| 2003-09-05 | 767.79 |
| 2003-09-08 | 777.21 |
| 2003-09-09 | 800.18 |
| 2003-09-10 | 797.81 |
| 2003-09-11 | 784.97 |
| 2003-09-12 | 794.43 |
| 2003-09-15 | 793.62 |
| 2003-09-16 | 816.12 |
| 2003-09-17 | 822.76 |
| 2003-09-18 | 834.95 |
| 2003-09-19 | 828.46 |
| 2003-09-22 | 828.66 |
| 2003-09-23 | 832.04 |
| 2003-09-24 | 832.71 |
| 2003-09-25 | 807.54 |
| 2003-09-26 | 811.34 |
| 2003-09-29 | 800.09 |
| 2003-09-30 | 800.75 |
| 2003-10-01 | 807.84 |
| 2003-10-02 | 827.71 |
| 2003-10-03 | 864.23 |
| 2003-10-06 | 868.13 |
| 2003-10-07 | 871.48 |
| 2003-10-08 | 865.65 |
| 2003-10-09 | 880.82 |
| 2003-10-10 | 884.81 |
| 2003-10-13 | 881.76 |
| 2003-10-14 | 878.31 |
| 2003-10-15 | 896.58 |
| 2003-10-16 | 910.37 |
| 2003-10-17 | 895.11 |
| 2003-10-20 | 918.28 |
| 2003-10-21 | 914.79 |
| 2003-10-22 | 910.58 |
| 2003-10-23 | 856.11 |
| 2003-10-24 | 859.58 |
| 2003-10-27 | 876.73 |
| 2003-10-28 | 892.09 |
| 2003-10-29 | 910.98 |
| 2003-10-30 | 913.71 |
| 2003-10-31 | 891.86 |
| 2003-11-03 | 881.64 |
| 2003-11-04 | 905.37 |
| 2003-11-05 | 914.09 |
| 2003-11-06 | 890.28 |
| 2003-11-07 | 889.93 |
| 2003-11-10 | 881.58 |
| 2003-11-11 | 845.57 |
| 2003-11-12 | 828.82 |
| 2003-11-13 | 849.48 |
| 2003-11-14 | 842.93 |
| 2003-11-17 | 793.00 |
| 2003-11-18 | 799.20 |
| 2003-11-19 | 776.19 |
| 2003-11-20 | 794.66 |
| 2003-11-21 | 816.36 |
| 2003-11-24 | 813.25 |
| 2003-11-25 | 836.24 |
| 2003-11-26 | 842.29 |
| 2003-11-27 | . |
| 2003-11-28 | 827.51 |
| 2003-12-01 | 838.29 |
| 2003-12-02 | 847.05 |
| 2003-12-03 | 859.22 |
| 2003-12-04 | 866.28 |
| 2003-12-05 | 871.02 |
| 2003-12-08 | 851.74 |
| 2003-12-09 | 844.65 |
| 2003-12-10 | 826.40 |
| 2003-12-11 | 830.46 |
| 2003-12-12 | 847.75 |
| 2003-12-15 | 873.18 |
| 2003-12-16 | 866.14 |
| 2003-12-17 | 860.57 |
| 2003-12-18 | 855.04 |
| 2003-12-19 | 875.16 |
| 2003-12-22 | 876.14 |
| 2003-12-23 | 876.59 |
| 2003-12-24 | 879.61 |
| 2003-12-25 | . |
| 2003-12-26 | 915.75 |
| 2003-12-29 | 919.54 |
| 2003-12-30 | 933.74 |
| 2003-12-31 | 931.69 |
| 2004-01-01 | . |
| 2004-01-02 | 933.00 |
| 2004-01-05 | 952.79 |
| 2004-01-06 | 946.91 |
| 2004-01-07 | 943.63 |
| 2004-01-08 | 946.99 |
| 2004-01-09 | 948.58 |
| 2004-01-12 | 948.05 |
| 2004-01-13 | 937.38 |
| 2004-01-14 | 945.59 |
| 2004-01-15 | 926.80 |
| 2004-01-16 | 920.14 |
| 2004-01-19 | . |
| 2004-01-20 | 923.93 |
| 2004-01-21 | 935.74 |
| 2004-01-22 | 942.25 |
| 2004-01-23 | 944.90 |
| 2004-01-26 | 936.51 |
| 2004-01-27 | 938.99 |
| 2004-01-28 | 921.87 |
| 2004-01-29 | 902.94 |
| 2004-01-30 | 911.15 |
| 2004-02-02 | 909.76 |
| 2004-02-03 | 900.88 |
| 2004-02-04 | 873.32 |
| 2004-02-05 | 876.94 |
| 2004-02-06 | 884.42 |
| 2004-02-09 | 884.86 |
| 2004-02-10 | 877.17 |
| 2004-02-11 | 877.17 |
| 2004-02-12 | 875.86 |
| 2004-02-13 | 887.97 |
| 2004-02-16 | . |
| 2004-02-17 | 902.77 |
| 2004-02-18 | 903.48 |
| 2004-02-19 | 889.09 |
| 2004-02-20 | 871.26 |
| 2004-02-23 | 885.34 |
| 2004-02-24 | 869.11 |
| 2004-02-25 | 860.43 |
| 2004-02-26 | 862.16 |
| 2004-02-27 | 875.14 |
| 2004-03-01 | 901.68 |
| 2004-03-02 | 901.49 |
| 2004-03-03 | 896.74 |
| 2004-03-04 | 873.79 |
| 2004-03-05 | 873.84 |
| 2004-03-08 | 882.75 |
| 2004-03-09 | 893.56 |
| 2004-03-10 | 895.70 |
| 2004-03-11 | 897.61 |
| 2004-03-12 | 889.87 |
| 2004-03-15 | 904.27 |
| 2004-03-16 | 918.24 |
| 2004-03-17 | 937.58 |
| 2004-03-18 | 942.87 |
| 2004-03-19 | 944.76 |
| 2004-03-22 | 944.19 |
| 2004-03-23 | 952.35 |
| 2004-03-24 | 996.23 |
| 2004-03-25 | 1019.33 |
| 2004-03-26 | 1040.37 |
| 2004-03-29 | 1033.91 |
| 2004-03-30 | 1029.49 |
| 2004-03-31 | 1057.50 |
| 2004-04-01 | 1056.46 |
| 2004-04-02 | 1047.47 |
| 2004-04-05 | 1037.64 |
| 2004-04-06 | 1031.46 |
| 2004-04-07 | 1042.71 |
| 2004-04-08 | 1058.15 |
| 2004-04-09 | . |
| 2004-04-12 | 1043.26 |
| 2004-04-13 | 1037.08 |
| 2004-04-14 | 1047.62 |
| 2004-04-15 | 1019.41 |
| 2004-04-16 | 1018.60 |
| 2004-04-19 | 993.12 |
| 2004-04-20 | 1016.91 |
| 2004-04-21 | 1039.84 |
| 2004-04-22 | 1016.92 |
| 2004-04-23 | 1015.40 |
| 2004-04-26 | 1020.66 |
| 2004-04-27 | 1010.31 |
| 2004-04-28 | 1005.67 |
| 2004-04-29 | 1003.52 |
| 2004-04-30 | 959.61 |
| 2004-05-03 | 959.22 |
| 2004-05-04 | 963.98 |
| 2004-05-05 | 974.72 |
| 2004-05-06 | 942.21 |
| 2004-05-07 | 921.98 |
| 2004-05-10 | 842.46 |
| 2004-05-11 | 850.28 |
| 2004-05-12 | 891.60 |
| 2004-05-13 | 861.36 |
| 2004-05-14 | 840.50 |
| 2004-05-17 | 808.55 |
| 2004-05-18 | 835.98 |
| 2004-05-19 | 875.58 |
| 2004-05-20 | 872.09 |
| 2004-05-21 | 907.83 |
| 2004-05-24 | 912.76 |
| 2004-05-25 | 904.92 |
| 2004-05-26 | 918.54 |
| 2004-05-27 | 922.39 |
| 2004-05-28 | 925.65 |
| 2004-05-31 | . |
| 2004-06-01 | 941.97 |
| 2004-06-02 | 931.74 |
| 2004-06-03 | 905.31 |
| 2004-06-04 | 905.23 |
| 2004-06-07 | 938.11 |
| 2004-06-08 | 943.30 |
| 2004-06-09 | 945.50 |
| 2004-06-10 | 957.92 |
| 2004-06-11 | . |
| 2004-06-14 | 957.11 |
| 2004-06-15 | 953.71 |
| 2004-06-16 | 958.96 |
| 2004-06-17 | 962.37 |
| 2004-06-18 | 960.16 |
| 2004-06-21 | 976.61 |
| 2004-06-22 | 982.03 |
| 2004-06-23 | 988.17 |
| 2004-06-24 | 1020.45 |
| 2004-06-25 | 1018.21 |
| 2004-06-28 | 1022.38 |
| 2004-06-29 | 1015.77 |
| 2004-06-30 | 1007.66 |
| 2004-07-01 | 1012.08 |
| 2004-07-02 | 1004.16 |
| 2004-07-05 | . |
| 2004-07-06 | 980.13 |
| 2004-07-07 | 989.98 |
| 2004-07-08 | 990.31 |
| 2004-07-09 | 1004.43 |
| 2004-07-12 | 1019.41 |
| 2004-07-13 | 1028.81 |
| 2004-07-14 | 1011.19 |
| 2004-07-15 | 1004.87 |
| 2004-07-16 | 1020.02 |
| 2004-07-19 | 1023.93 |
| 2004-07-20 | 1018.87 |
| 2004-07-21 | 1003.88 |
| 2004-07-22 | 996.09 |
| 2004-07-23 | 979.96 |
| 2004-07-26 | 966.09 |
| 2004-07-27 | 934.51 |
| 2004-07-28 | 942.68 |
| 2004-07-29 | 929.18 |
| 2004-07-30 | 954.78 |
| 2004-08-02 | 960.82 |
| 2004-08-03 | 957.94 |
| 2004-08-04 | 939.87 |
| 2004-08-05 | 950.92 |
| 2004-08-06 | 951.25 |
| 2004-08-09 | 943.37 |
| 2004-08-10 | 942.46 |
| 2004-08-11 | 956.33 |
| 2004-08-12 | 957.53 |
| 2004-08-13 | 941.88 |
| 2004-08-16 | 938.18 |
| 2004-08-17 | 945.54 |
| 2004-08-18 | 952.96 |
| 2004-08-19 | 971.76 |
| 2004-08-20 | 982.85 |
| 2004-08-23 | 983.24 |
| 2004-08-24 | 982.56 |
| 2004-08-25 | 992.47 |
| 2004-08-26 | 998.51 |
| 2004-08-27 | 1001.81 |
| 2004-08-30 | 1004.55 |
| 2004-08-31 | 1015.29 |
| 2004-09-01 | 1021.43 |
| 2004-09-02 | 1033.49 |
| 2004-09-03 | 1012.89 |
| 2004-09-06 | . |
| 2004-09-07 | 1049.05 |
| 2004-09-08 | 1042.16 |
| 2004-09-09 | 1029.81 |
| 2004-09-10 | 1028.29 |
| 2004-09-13 | 1030.91 |
| 2004-09-14 | 1035.06 |
| 2004-09-15 | 1011.49 |
| 2004-09-16 | 1013.44 |
| 2004-09-17 | 1008.09 |
| 2004-09-20 | 1010.01 |
| 2004-09-21 | 1016.34 |
| 2004-09-22 | 1012.11 |
| 2004-09-23 | 1014.91 |
| 2004-09-24 | 998.10 |
| 2004-09-27 | 987.82 |
| 2004-09-28 | 990.22 |
| 2004-09-29 | 1002.88 |
| 2004-09-30 | 1027.23 |
| 2004-10-01 | 1045.41 |
| 2004-10-04 | 1044.87 |
| 2004-10-05 | 1042.02 |
| 2004-10-06 | 1054.95 |
| 2004-10-07 | 1050.24 |
| 2004-10-08 | 1071.49 |
| 2004-10-11 | 1076.64 |
| 2004-10-12 | 1068.59 |
| 2004-10-13 | 1055.63 |
| 2004-10-14 | 1016.85 |
| 2004-10-15 | 1031.00 |
| 2004-10-18 | 1013.56 |
| 2004-10-19 | 1013.82 |
| 2004-10-20 | 987.40 |
| 2004-10-21 | 992.89 |
| 2004-10-22 | 1017.09 |
| 2004-10-25 | 1004.50 |
| 2004-10-26 | 1000.29 |
| 2004-10-27 | 1006.81 |
| 2004-10-28 | 1034.92 |
| 2004-10-29 | 1012.48 |
| 2004-11-01 | 997.34 |
| 2004-11-02 | 1013.59 |
| 2004-11-03 | 1014.45 |
| 2004-11-04 | 1030.51 |
| 2004-11-05 | 1043.22 |
| 2004-11-08 | 1038.79 |
| 2004-11-09 | 1031.31 |
| 2004-11-10 | 1021.73 |
| 2004-11-11 | 1010.49 |
| 2004-11-12 | 1030.07 |
| 2004-11-15 | 1045.38 |
| 2004-11-16 | 1040.69 |
| 2004-11-17 | 1047.03 |
| 2004-11-18 | 1042.51 |
| 2004-11-19 | 1054.89 |
| 2004-11-22 | 1031.49 |
| 2004-11-23 | 1028.30 |
| 2004-11-24 | 1041.13 |
| 2004-11-25 | . |
| 2004-11-26 | 1073.86 |
| 2004-11-29 | 1086.97 |
| 2004-11-30 | 1080.22 |
| 2004-12-01 | 1069.44 |
| 2004-12-02 | 1079.55 |
| 2004-12-03 | 1083.28 |
| 2004-12-06 | 1072.67 |
| 2004-12-07 | 1057.09 |
| 2004-12-08 | 1031.27 |
| 2004-12-09 | 1008.36 |
| 2004-12-10 | 1002.48 |
| 2004-12-13 | 1007.13 |
| 2004-12-14 | 1014.68 |
| 2004-12-15 | 1034.27 |
| 2004-12-16 | 1027.74 |
| 2004-12-17 | 1032.24 |
| 2004-12-20 | 1036.89 |
| 2004-12-21 | 1033.33 |
| 2004-12-22 | 1042.36 |
| 2004-12-23 | 1047.09 |
| 2004-12-24 | . |
| 2004-12-27 | 1054.13 |
| 2004-12-28 | 1061.31 |
| 2004-12-29 | 1054.41 |
| 2004-12-30 | 1071.60 |
| 2004-12-31 | 1077.51 |
| 2005-01-03 | 1073.27 |
| 2005-01-04 | 1059.54 |
| 2005-01-05 | 1054.08 |
| 2005-01-06 | 1059.67 |
| 2005-01-07 | 1057.48 |
| 2005-01-10 | 1061.28 |
| 2005-01-11 | 1080.61 |
| 2005-01-12 | 1091.11 |
| 2005-01-13 | 1082.54 |
| 2005-01-14 | 1078.03 |
| 2005-01-17 | . |
| 2005-01-18 | 1080.94 |
| 2005-01-19 | 1087.41 |
| 2005-01-20 | 1066.20 |
| 2005-01-21 | 1065.39 |
| 2005-01-24 | 1071.34 |
| 2005-01-25 | 1069.14 |
| 2005-01-26 | 1099.58 |
| 2005-01-27 | 1096.10 |
#2005-01-28|1089.55
#2005-01-31|1096.14
#2005-02-01|1094.51
#2005-02-02|1117.30
#2005-02-03|1116.04
#2005-02-04|1123.41
#2005-02-07|1113.42
#2005-02-08|1115.76
#2005-02-09|1131.63
#2005-02-10|1137.40
#2005-02-11|1136.43
#2005-02-14|1143.50
#2005-02-15|1154.29
#2005-02-16|1140.72
#2005-02-17|1138.85
#2005-02-18|1146.69
#2005-02-21| .
#2005-02-22|1154.97
#2005-02-23|1128.95
#2005-02-24|1140.52
#2005-02-25|1162.73
#2005-02-28|1204.91
#2005-03-01|1217.92
#2005-03-02|1205.97
#2005-03-03|1201.28
#2005-03-04|1222.92
#2005-03-07|1222.58
#2005-03-08|1220.76
#2005-03-09|1238.05
#2005-03-10|1226.34
#2005-03-11|1230.92
#2005-03-14|1208.97
#2005-03-15|1217.96
#2005-03-16|1229.61
#2005-03-17|1215.21
#2005-03-18|1217.33
#2005-03-21|1215.36
#2005-03-22|1228.58
#2005-03-23|1209.23
#2005-03-24|1188.93
#2005-03-25| .
#2005-03-28|1189.35
#2005-03-29|1149.14
#2005-03-30|1132.06
#2005-03-31|1165.69
#2005-04-01|1174.53
#2005-04-04|1154.35
#2005-04-05|1160.00
#2005-04-06|1160.80
#2005-04-07|1162.91
#2005-04-08|1156.72
#2005-04-11|1143.55
#2005-04-12|1134.83
#2005-04-13|1145.05
#2005-04-14|1118.34
#2005-04-15|1102.38
#2005-04-18|1058.76
#2005-04-19|1091.17
#2005-04-20|1102.08
#2005-04-21|1096.67
#2005-04-22|1118.91
#2005-04-25|1124.34
#2005-04-26|1117.40
#2005-04-27|1131.03
#2005-04-28|1133.09
#2005-04-29|1144.54
#2005-05-02|1143.80
#2005-05-03|1143.64
#2005-05-04|1153.12
#2005-05-05|1151.36
#2005-05-06|1164.90
#2005-05-09|1156.09
#2005-05-10|1151.17
#2005-05-11|1140.68
#2005-05-12|1131.74
#2005-05-13|1111.01
#2005-05-16|1080.75
#2005-05-17|1067.63
#2005-05-18|1069.61
#2005-05-19|1099.07
#2005-05-20|1088.44
#2005-05-23|1100.85
#2005-05-24|1086.54
#2005-05-25|1050.24
#2005-05-26|1053.00
#2005-05-27|1062.69
#2005-05-30| .
#2005-05-31|1090.88
#2005-06-01|1094.44
#2005-06-02|1088.75
#2005-06-03|1098.62
#2005-06-06|1108.72
#2005-06-07|1103.86
#2005-06-08|1102.35
#2005-06-09|1082.34
#2005-06-10|1094.50
#2005-06-13|1087.93
#2005-06-14|1086.08
#2005-06-15|1090.74
#2005-06-16|1102.42
#2005-06-17|1129.32
#2005-06-20|1124.58
#2005-06-21|1123.59
#2005-06-22|1114.30
#2005-06-23|1113.94
#2005-06-24|1105.04
#2005-06-27|1091.34
#2005-06-28|1101.30
#2005-06-29|1096.77
#2005-06-30|1094.70
#2005-07-01|1086.73
#2005-07-04| .
#2005-07-05|1084.77
#2005-07-06|1082.10
#2005-07-07|1073.46
#2005-07-08|1077.31
#2005-07-11|1091.30
#2005-07-12|1090.84
#2005-07-13|1077.73
#2005-07-14|1083.92
#2005-07-15|1085.77
#2005-07-18|1090.63
#2005-07-19|1087.94
#2005-07-20|1099.99
#2005-07-21|1125.87
#2005-07-22|1120.70
#2005-07-25|1120.59
#2005-07-26|1109.23
#2005-07-27|1126.33
#2005-07-28|1126.17
#2005-07-29|1136.86
#2005-08-01|1148.65
#2005-08-02|1151.33
#2005-08-03|1158.52
#2005-08-04|1145.67
#2005-08-05|1119.61
#2005-08-08|1127.57
#2005-08-09|1149.76
#2005-08-10|1189.81
#2005-08-11|1205.26
#2005-08-12|1212.17
#2005-08-15|1239.32
#2005-08-16|1255.48
#2005-08-17|1251.89
#2005-08-18|1242.88
#2005-08-19|1233.01
#2005-08-22|1267.19
#2005-08-23|1258.06
#2005-08-24|1247.86
#2005-08-25|1235.59
#2005-08-26|1252.58
#2005-08-29|1229.38
#2005-08-30|1255.58
#2005-08-31|1256.29
#2005-09-01|1286.68
#2005-09-02|1299.43
#2005-09-05| .
#2005-09-06|1316.54
#2005-09-07|1307.07
#2005-09-08|1283.67
#2005-09-09|1308.74
#2005-09-12|1321.68
#2005-09-13|1311.88
#2005-09-14|1323.66
#2005-09-15|1358.31
#2005-09-16|1350.48
#2005-09-19|1351.33
#2005-09-20|1385.51
#2005-09-21|1393.72
#2005-09-22|1416.96
#2005-09-23|1409.00
#2005-09-26|1460.18
#2005-09-27|1464.51
#2005-09-28|1538.49
#2005-09-29|1602.87
#2005-09-30|1518.87
#2005-10-03|1513.70
#2005-10-04|1471.06
#2005-10-05|1465.33
#2005-10-06|1440.59
#2005-10-07|1477.09
#2005-10-10|1471.14
#2005-10-11|1526.26
#2005-10-12|1503.09
#2005-10-13|1471.84
#2005-10-14|1444.96
#2005-10-17|1414.11
#2005-10-18|1452.28
#2005-10-19|1423.74
#2005-10-20|1422.99
#2005-10-21|1413.12
#2005-10-24|1398.85
#2005-10-25|1433.11
#2005-10-26|1440.01
#2005-10-27|1469.04
#2005-10-28|1462.56
#2005-10-31|1474.87
#2005-11-01|1484.47
#2005-11-02|1505.87
#2005-11-03|1502.01
#2005-11-04|1484.28
#2005-11-07|1499.28
#2005-11-08|1577.76
#2005-11-09|1531.13
#2005-11-10|1517.48
#2005-11-11|1511.22
#2005-11-14|1479.24
#2005-11-15|1461.39
#2005-11-16|1489.46
#2005-11-17|1507.10
#2005-11-18|1507.83
#2005-11-21|1516.11
#2005-11-22|1526.04
#2005-11-23|1532.85
#2005-11-24| .
#2005-11-25|1503.49
#2005-11-28|1509.89
#2005-11-29|1522.24
#2005-11-30|1513.91
#2005-12-01|1514.96
#2005-12-02|1557.11
#2005-12-05|1578.61
#2005-12-06|1565.97
#2005-12-07|1564.13
#2005-12-08|1541.15
#2005-12-09|1593.36
#2005-12-12|1648.45
#2005-12-13|1716.20
#2005-12-14|1710.27
#2005-12-15|1678.14
#2005-12-16|1674.54
#2005-12-19|1671.23
#2005-12-20|1696.50
#2005-12-21|1683.57
#2005-12-22|1698.85
#2005-12-23|1703.45
#2005-12-26| .
#2005-12-27|1676.95
#2005-12-28|1694.81
#2005-12-29|1694.45
#2005-12-30|1683.15
#2006-01-02| .
#2006-01-03|1703.13
#2006-01-04|1759.06
#2006-01-05|1761.34
#2006-01-06|1771.99
#2006-01-09|1776.95
#2006-01-10|1758.30
#2006-01-11|1753.48
#2006-01-12|1766.80
#2006-01-13|1744.08
#2006-01-16| .
#2006-01-17|1679.34
#2006-01-18|1607.37
#2006-01-19|1668.30
#2006-01-20|1686.06
#2006-01-23|1647.77
#2006-01-24|1671.77
#2006-01-25|1696.83
#2006-01-26|1714.37
#2006-01-27|1747.82
#2006-01-30|1774.03
#2006-01-31|1802.38
#2006-02-01|1822.26
#2006-02-02|1816.94
#2006-02-03|1814.87
#2006-02-06|1845.97
#2006-02-07|1869.74
#2006-02-08|1796.63
#2006-02-09|1782.40
#2006-02-10|1768.98
#2006-02-13|1690.31
#2006-02-14|1733.84
#2006-02-15|1723.80
#2006-02-16|1717.46
#2006-02-17|1676.59
#2006-02-20| .
#2006-02-21|1698.43
#2006-02-22|1740.18
#2006-02-23|1789.96
#2006-02-24|1821.01
#2006-02-27|1879.88
#2006-02-28|1868.25
#2006-03-01|1852.88
#2006-03-02|1791.39
#2006-03-03|1784.57
#2006-03-06|1783.02
#2006-03-07|1781.33
#2006-03-08|1750.44
#2006-03-09|1782.74
#2006-03-10|1772.05
#2006-03-13|1788.00
#2006-03-14|1804.00
#2006-03-15|1805.59
#2006-03-16|1782.39
#2006-03-17|1815.01
#2006-03-20|1842.62
#2006-03-21|1830.65
#2006-03-22|1874.15
#2006-03-23|1840.84
#2006-03-24|1859.01
#2006-03-27|1882.52
#2006-03-28|1911.55
#2006-03-29|1889.29
#2006-03-30|1917.44
#2006-03-31|1903.79
#2006-04-03|1908.95
#2006-04-04|1919.60
#2006-04-05|1875.05
#2006-04-06|1871.03
#2006-04-07|1890.30
#2006-04-10|1879.62
#2006-04-11|1873.22
#2006-04-12|1842.69
#2006-04-13|1841.64
#2006-04-14| .
#2006-04-17|1819.34
#2006-04-18|1866.16
#2006-04-19|1876.92
#2006-04-20|1886.47
#2006-04-21|1873.20
#2006-04-24|1859.46
#2006-04-25|1866.90
#2006-04-26|1884.19
#2006-04-27|1882.91
#2006-04-28|1854.80
#2006-05-01|1885.02
#2006-05-02|1896.28
#2006-05-03|1889.27
#2006-05-04|1890.68
#2006-05-05|1910.79
#2006-05-08|1965.40
#2006-05-09|1966.99
#2006-05-10|1946.52
#2006-05-11|1933.86
#2006-05-12|1923.08
#2006-05-15|1911.41
#2006-05-16|1842.53
#2006-05-17|1907.53
#2006-05-18|1852.60
#2006-05-19|1847.32
#2006-05-22|1814.29
#2006-05-23|1772.19
#2006-05-24|1807.23
#2006-05-25|1788.91
#2006-05-26|1830.78
#2006-05-29| .
#2006-05-30|1847.84
#2006-05-31|1806.86
#2006-06-01|1801.85
#2006-06-02|1833.52
#2006-06-05|1816.94
#2006-06-06|1753.85
#2006-06-07|1680.67
#2006-06-08|1579.74
#2006-06-09|1631.45
#2006-06-12|1622.16
#2006-06-13|1535.69
#2006-06-14|1551.32
#2006-06-15|1588.55
#2006-06-16|1661.82
#2006-06-19|1631.87
#2006-06-20|1612.48
#2006-06-21|1609.90
#2006-06-22|1657.30
#2006-06-23|1643.04
#2006-06-26|1662.56
#2006-06-27|1688.71
#2006-06-28|1655.99
#2006-06-29|1685.11
#2006-06-30|1757.32
#2006-07-03|1775.36
#2006-07-04| .
#2006-07-05|1759.48
#2006-07-06|1749.56
#2006-07-07|1764.27
#2006-07-10|1784.59
#2006-07-11|1764.63
#2006-07-12|1746.85
#2006-07-13|1732.82
#2006-07-14|1681.49
#2006-07-17|1670.00
#2006-07-18|1582.93
#2006-07-19|1601.64
#2006-07-20|1667.98
#2006-07-21|1655.41
#2006-07-24|1603.40
#2006-07-25|1623.67
#2006-07-26|1619.65
#2006-07-27|1657.68
#2006-07-28|1715.13
#2006-07-31|1725.41
#2006-08-01|1726.68
#2006-08-02|1751.68
#2006-08-03|1733.02
#2006-08-04|1735.83
#2006-08-07|1690.13
#2006-08-08|1724.72
#2006-08-09|1747.68
#2006-08-10|1755.59
#2006-08-11|1739.53
#2006-08-14|1752.24
#2006-08-15|1749.59
#2006-08-16|1763.90
#2006-08-17|1809.44
#2006-08-18|1812.30
#2006-08-21|1802.69
#2006-08-22|1835.19
#2006-08-23|1839.40
#2006-08-24|1830.02
#2006-08-25|1806.14
#2006-08-28|1796.18
#2006-08-29|1813.12
#2006-08-30|1780.00
#2006-08-31|1787.10
#2006-09-01|1802.53
#2006-09-04| .
#2006-09-05|1858.17
#2006-09-06|1835.98
#2006-09-07|1812.87
#2006-09-08|1825.63
#2006-09-11|1781.95
#2006-09-12|1730.56
#2006-09-13|1706.60
#2006-09-14|1721.76
#2006-09-15|1709.74
#2006-09-18|1703.66
#2006-09-19|1729.29
#2006-09-20|1705.22
#2006-09-21|1715.52
#2006-09-22|1698.52
#2006-09-25|1681.28
#2006-09-26|1676.86
#2006-09-27|1722.93
#2006-09-28|1741.06
#2006-09-29|1737.31
#2006-10-02|1761.39
#2006-10-03|1736.57
#2006-10-04|1686.67
#2006-10-05|1714.88
#2006-10-06|1700.59
#2006-10-09|1698.30
#2006-10-10|1686.41
#2006-10-11|1640.23
#2006-10-12|1650.51
#2006-10-13|1675.27
#2006-10-16|1709.05
#2006-10-17|1718.43
#2006-10-18|1712.62
#2006-10-19|1736.91
#2006-10-20|1739.87
#2006-10-23|1740.07
#2006-10-24|1726.00
#2006-10-25|1731.58
#2006-10-26|1758.73
#2006-10-27|1759.13
#2006-10-30|1723.21
#2006-10-31|1726.67
#2006-11-01|1723.13
#2006-11-02|1716.60
#2006-11-03|1702.64
#2006-11-06|1705.38
#2006-11-07|1737.73
#2006-11-08|1711.64
#2006-11-09|1700.94
#2006-11-10|1732.09
#2006-11-13|1687.74
#2006-11-14|1707.74
#2006-11-15|1688.60
#2006-11-16|1682.66
#2006-11-17|1663.75
#2006-11-20|1608.58
#2006-11-21|1619.85
#2006-11-22|1679.22
#2006-11-23| .
#2006-11-24|1674.96
#2006-11-27|1689.32
#2006-11-28|1726.81
#2006-11-29|1754.27
#2006-11-30|1789.07
#2006-12-01|1811.00
#2006-12-04|1825.82
#2006-12-05|1829.04
#2006-12-06|1850.54
#2006-12-07|1842.55
#2006-12-08|1852.21
#2006-12-11|1874.71
#2006-12-12|1852.10
#2006-12-13|1860.99
#2006-12-14|1853.12
#2006-12-15|1857.80
#2006-12-18|1868.65
#2006-12-19|1839.97
#2006-12-20|1881.46
#2006-12-21|1894.57
#2006-12-22|1900.98
#2006-12-25| .
#2006-12-26|1964.09
#2006-12-27|1946.65
#2006-12-28|1986.91
#2006-12-29|1974.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1970.59
#2007-01-04|1949.27
#2007-01-05|1883.62
#2007-01-08|1885.85
#2007-01-09|1915.75
#2007-01-10|1859.28
#2007-01-11|1857.90
#2007-01-12|1855.06
#2007-01-15| .
#2007-01-16|1883.21
#2007-01-17|1898.31
#2007-01-18|1894.68
#2007-01-19|1892.40
#2007-01-22|1934.80
#2007-01-23|1970.22
#2007-01-24|1998.93
#2007-01-25|1979.66
#2007-01-26|1999.74
#2007-01-29|2011.58
#2007-01-30|2007.54
#2007-01-31|2014.92
#2007-02-01|2057.73
#2007-02-02|2056.33
#2007-02-05|2028.43
#2007-02-06|2078.25
#2007-02-07|2077.81
#2007-02-08|2043.78
#2007-02-09|2063.48
#2007-02-12|2061.62
#2007-02-13|2097.33
#2007-02-14|2132.00
#2007-02-15|2158.23
#2007-02-16|2160.35
#2007-02-19| .
#2007-02-20|2244.59
#2007-02-21|2263.29
#2007-02-22|2274.80
#2007-02-23|2321.47
#2007-02-26|2395.47
#2007-02-27|2396.37
#2007-02-28|2300.56
#2007-03-01|2317.71
#2007-03-02|2366.00
#2007-03-05|2238.59
#2007-03-06|2365.52
#2007-03-07|2344.93
#2007-03-08|2407.13
#2007-03-09|2387.10
#2007-03-12|2422.73
#2007-03-13|2384.63
#2007-03-14|2306.38
#2007-03-15|2352.00
#2007-03-16|2307.69
#2007-03-19|2314.66
#2007-03-20|2301.70
#2007-03-21|2291.83
#2007-03-22|2359.21
#2007-03-23|2354.72
#2007-03-26|2352.57
#2007-03-27|2368.56
#2007-03-28|2354.01
#2007-03-29|2320.27
#2007-03-30|2288.05
#2007-04-02|2199.64
#2007-04-03|2213.89
#2007-04-04|2237.36
#2007-04-05|2192.45
#2007-04-06| .
#2007-04-09|2164.46
#2007-04-10|2213.42
#2007-04-11|2206.04
#2007-04-12|2237.69
#2007-04-13|2180.51
#2007-04-16|2183.67
#2007-04-17|2184.81
#2007-04-18|2246.06
#2007-04-19|2215.04
#2007-04-20|2181.60
#2007-04-23|2182.07
#2007-04-24|2187.09
#2007-04-25|2155.54
#2007-04-26|2211.20
#2007-04-27|2184.87
#2007-04-30|2184.04
#2007-05-01|2192.09
#2007-05-02|2237.01
#2007-05-03|2232.92
#2007-05-04|2234.96
#2007-05-07|2320.87
#2007-05-08|2337.05
#2007-05-09|2410.60
#2007-05-10|2385.84
#2007-05-11|2375.86
#2007-05-14|2388.25
#2007-05-15|2341.55
#2007-05-16|2336.90
#2007-05-17|2330.20
#2007-05-18|2269.09
#2007-05-21|2300.04
#2007-05-22|2323.40
#2007-05-23|2281.34
#2007-05-24|2267.92
#2007-05-25|2233.86
#2007-05-28| .
#2007-05-29|2275.44
#2007-05-30|2290.20
#2007-05-31|2307.69
#2007-06-01|2361.52
#2007-06-04|2414.48
#2007-06-05|2402.30
#2007-06-06|2436.68
#2007-06-07|2425.60
#2007-06-08|2374.71
#2007-06-11|2336.80
#2007-06-12|2329.95
#2007-06-13|2311.42
#2007-06-14|2326.50
#2007-06-15|2368.29
#2007-06-18|2366.37
#2007-06-19|2371.30
#2007-06-20|2340.76
#2007-06-21|2376.52
#2007-06-22|2365.21
#2007-06-25|2339.60
#2007-06-26|2364.10
#2007-06-27|2336.30
#2007-06-28|2320.74
#2007-06-29|2352.90
#2007-07-02|2412.80
#2007-07-03|2404.32
#2007-07-04| .
#2007-07-05|2384.84
#2007-07-06|2374.39
#2007-07-09|2403.25
#2007-07-10|2426.80
#2007-07-11|2400.66
#2007-07-12|2376.57
#2007-07-13|2403.64
#2007-07-16|2406.99
#2007-07-17|2437.34
#2007-07-18|2444.18
#2007-07-19|2507.74
#2007-07-20|2590.87
#2007-07-23|2604.40
#2007-07-24|2573.34
#2007-07-25|2556.31
#2007-07-26|2511.37
#2007-07-27|2454.31
#2007-07-30|2541.40
#2007-07-31|2493.56
#2007-08-01|2445.95
#2007-08-02|2445.92
#2007-08-03|2472.31
#2007-08-06|2491.34
#2007-08-07|2430.87
#2007-08-08|2324.77
#2007-08-09|2340.66
#2007-08-10|2264.47
#2007-08-13|2279.99
#2007-08-14|2326.24
#2007-08-15|2291.19
#2007-08-16|2274.82
#2007-08-17|2067.97
#2007-08-20|2125.51
#2007-08-21|2215.23
#2007-08-22|2171.08
#2007-08-23|2257.55
#2007-08-24|2252.51
#2007-08-27|2251.17
#2007-08-28|2262.30
#2007-08-29|2219.67
#2007-08-30|2208.63
#2007-08-31|2281.13
#2007-09-03| .
#2007-09-04|2287.91
#2007-09-05|2246.90
#2007-09-06|2278.86
#2007-09-07|2272.63
#2007-09-10|2203.15
#2007-09-11|2217.56
#2007-09-12|2193.78
#2007-09-13|2158.71
#2007-09-14|2214.22
#2007-09-17|2215.18
#2007-09-18|2161.18
#2007-09-19|2261.33
#2007-09-20|2355.45
#2007-09-21|2390.16
#2007-09-24|2399.30
#2007-09-25|2444.28
#2007-09-26|2430.55
#2007-09-27|2461.70
#2007-09-28|2463.38
#2007-10-01|2438.19
#2007-10-02|2448.31
#2007-10-03|2483.70
#2007-10-04|2477.52
#2007-10-05|2461.22
#2007-10-08|2442.80
#2007-10-09|2433.76
#2007-10-10|2429.25
#2007-10-11|2470.44
#2007-10-12|2463.96
#2007-10-15|2472.77
#2007-10-16|2443.04
#2007-10-17|2378.38
#2007-10-18|2410.90
#2007-10-19|2354.38
#2007-10-22|2297.69
#2007-10-23|2290.69
#2007-10-24|2323.28
#2007-10-25|2266.21
#2007-10-26|2308.09
#2007-10-29|2313.14
#2007-10-30|2281.40
#2007-10-31|2222.59
#2007-11-01|2244.06
#2007-11-02|2211.08
#2007-11-05|2137.12
#2007-11-06|2158.45
#2007-11-07|2154.42
#2007-11-08|2110.33
#2007-11-09|2117.35
#2007-11-12|2057.29
#2007-11-13|2014.06
#2007-11-14|2066.99
#2007-11-15|2095.64
#2007-11-16|2034.15
#2007-11-19|1960.94
#2007-11-20|1991.28
#2007-11-21|1941.78
#2007-11-22| .
#2007-11-23|1973.98
#2007-11-26|2000.93
#2007-11-27|1964.84
#2007-11-28|1935.34
#2007-11-29|1999.33
#2007-11-30|2069.18
#2007-12-03|2083.12
#2007-12-04|2038.56
#2007-12-05|1980.56
#2007-12-06|1990.34
#2007-12-07|2052.38
#2007-12-10|2034.92
#2007-12-11|2066.96
#2007-12-12|2052.57
#2007-12-13|1984.88
#2007-12-14|1921.21
#2007-12-17|1844.82
#2007-12-18|1856.38
#2007-12-19|1849.09
#2007-12-20|1872.95
#2007-12-21|1912.45
#2007-12-24|1904.59
#2007-12-25| .
#2007-12-26|1997.21
#2007-12-27|1987.81
#2007-12-28|1976.51
#2007-12-31|2001.28
#2008-01-01| .
#2008-01-02|2037.02
#2008-01-03|2041.48
#2008-01-04|1983.16
#2008-01-07|1924.99
#2008-01-08|1955.54
#2008-01-09|2019.49
#2008-01-10|1978.19
#2008-01-11|1952.50
#2008-01-14|1970.76
#2008-01-15|1927.15
#2008-01-16|1834.39
#2008-01-17|1878.73
#2008-01-18|1937.65
#2008-01-21| .
#2008-01-22|1736.68
#2008-01-23|1816.74
#2008-01-24|1883.19
#2008-01-25|1968.64
#2008-01-28|1871.15
#2008-01-29|1909.34
#2008-01-30|1867.08
#2008-01-31|1893.60
#2008-02-01|1889.72
#2008-02-04|1889.64
#2008-02-05|1883.14
#2008-02-06|1783.19
#2008-02-07|1757.88
#2008-02-08|1669.96
#2008-02-11|1680.83
#2008-02-12|1669.67
#2008-02-13|1655.74
#2008-02-14|1728.76
#2008-02-15|1735.97
#2008-02-18| .
#2008-02-19|1818.06
#2008-02-20|1759.05
#2008-02-21|1853.10
#2008-02-22|1878.21
#2008-02-25|1877.97
#2008-02-26|1866.07
#2008-02-27|1897.31
#2008-02-28|1920.15
#2008-02-29|1929.57
#2008-03-03|1812.20
#2008-03-04|1837.65
#2008-03-05|1812.26
#2008-03-06|1825.32
#2008-03-07|1748.47
#2008-03-10|1649.25
#2008-03-11|1694.56
#2008-03-12|1711.56
#2008-03-13|1704.40
#2008-03-14|1679.07
#2008-03-17|1725.91
#2008-03-18|1701.29
#2008-03-19|1755.37
#2008-03-20|1765.41
#2008-03-21| .
#2008-03-24|1777.51
#2008-03-25|1808.64
#2008-03-26|1846.28
#2008-03-27|1840.73
#2008-03-28|1878.78
#2008-03-31|1801.65
#2008-04-01|1782.02
#2008-04-02|1816.22
#2008-04-03|1855.08
#2008-04-04|1837.83
#2008-04-07|1820.30
#2008-04-08|1791.37
#2008-04-09|1767.06
#2008-04-10|1778.37
#2008-04-11|1823.14
#2008-04-14|1803.24
#2008-04-15|1841.11
#2008-04-16|1876.48
#2008-04-17|1883.58
#2008-04-18|1882.46
#2008-04-21|1948.27
#2008-04-22|1913.71
#2008-04-23|1925.91
#2008-04-24|1890.48
#2008-04-25|1960.54
#2008-04-28|1996.78
#2008-04-29|2018.41
#2008-04-30|1952.77
#2008-05-01|1936.07
#2008-05-02|1954.68
#2008-05-05|1957.28
#2008-05-06|1971.15
#2008-05-07|1993.24
#2008-05-08|1998.94
#2008-05-09|1970.60
#2008-05-12|1941.26
#2008-05-13|1929.86
#2008-05-14|1969.64
#2008-05-15|2059.45
#2008-05-16|2114.35
#2008-05-19|2169.23
#2008-05-20|2234.77
#2008-05-21|2221.39
#2008-05-22|2195.27
#2008-05-23|2153.81
#2008-05-26| .
#2008-05-27|2133.34
#2008-05-28|2083.02
#2008-05-29|2078.51
#2008-05-30|2085.68
#2008-06-02|2127.97
#2008-06-03|2102.02
#2008-06-04|2091.24
#2008-06-05|2094.90
#2008-06-06|2161.04
#2008-06-09|2076.53
#2008-06-10|2010.23
#2008-06-11|2033.53
#2008-06-12|1928.57
#2008-06-13|1943.31
#2008-06-16|1997.47
#2008-06-17|1979.81
#2008-06-18|1983.70
#2008-06-19|1927.42
#2008-06-20|1925.49
#2008-06-23|1906.70
#2008-06-24|1884.07
#2008-06-25|1861.27
#2008-06-26|1861.46
#2008-06-27|1852.46
#2008-06-30|1897.45
#2008-07-01|1875.53
#2008-07-02|1856.78
#2008-07-03|1807.58
#2008-07-04| .
#2008-07-07|1830.02
#2008-07-08|1772.21
#2008-07-09|1779.79
#2008-07-10|1819.38
#2008-07-11|1846.40
#2008-07-14|1886.06
#2008-07-15|1886.57
#2008-07-16|1842.92
#2008-07-17|1873.08
#2008-07-18|1826.34
#2008-07-21|1824.29
#2008-07-22|1883.58
#2008-07-23|1900.74
#2008-07-24|1921.76
#2008-07-25|1848.75
#2008-07-28|1857.29
#2008-07-29|1824.08
#2008-07-30|1868.16
#2008-07-31|1881.22
#2008-08-01|1837.68
#2008-08-04|1714.91
#2008-08-05|1655.50
#2008-08-06|1701.63
#2008-08-07|1675.93
#2008-08-08|1671.43
#2008-08-11|1696.43
#2008-08-12|1637.81
#2008-08-13|1642.25
#2008-08-14|1651.27
#2008-08-15|1632.15
#2008-08-18|1681.46
#2008-08-19|1641.05
#2008-08-20|1645.49
#2008-08-21|1686.84
#2008-08-22|1630.12
#2008-08-25|1651.45
#2008-08-26|1635.80
#2008-08-27|1633.24
#2008-08-28|1626.53
#2008-08-29|1701.28
#2008-09-01| .
#2008-09-02|1659.39
#2008-09-03|1622.83
#2008-09-04|1576.11
#2008-09-05|1554.19
#2008-09-08|1613.81
#2008-09-09|1552.28
#2008-09-10|1514.48
#2008-09-11|1491.82
#2008-09-12|1523.15
#2008-09-15|1537.62
#2008-09-16|1458.13
#2008-09-17|1452.89
#2008-09-18|1418.50
#2008-09-19|1467.80
#2008-09-22|1478.05
#2008-09-23|1492.73
#2008-09-24|1488.17
#2008-09-25|1480.99
#2008-09-26|1438.78
#2008-09-29|1407.86
#2008-09-30|1328.64
#2008-10-01|1327.17
#2008-10-02|1236.63
#2008-10-03|1192.35
#2008-10-06|1159.68
#2008-10-07|1156.25
#2008-10-08|1041.55
#2008-10-09|1067.00
#2008-10-10|1003.79
#2008-10-13| 993.48
#2008-10-14|1166.12
#2008-10-15|1133.19
#2008-10-16|1015.35
#2008-10-17|1040.13
#2008-10-20|1085.02
#2008-10-21|1124.18
#2008-10-22|1055.33
#2008-10-23|1037.68
#2008-10-24| 987.49
#2008-10-27| 891.24
#2008-10-28| 991.30
#2008-10-29|1023.99
#2008-10-30|1121.04
#2008-10-31|1081.26
#2008-11-03|1074.75
#2008-11-04|1137.94
#2008-11-05|1208.06
#2008-11-06|1144.10
#2008-11-07|1063.26
#2008-11-10|1143.71
#2008-11-11|1117.62
#2008-11-12|1110.87
#2008-11-13|1044.56
#2008-11-14|1046.28
#2008-11-17|1040.82
#2008-11-18|1040.91
#2008-11-19|1012.30
#2008-11-20| 970.72
#2008-11-21|1017.01
#2008-11-24|1001.76
#2008-11-25|1059.02
#2008-11-26|1055.26
#2008-11-27| .
#2008-11-28|1125.37
#2008-12-01|1134.88
#2008-12-02|1057.38
#2008-12-03|1072.42
#2008-12-04|1085.96
#2008-12-05|1091.39
#2008-12-08|1137.57
#2008-12-09|1159.18
#2008-12-10|1202.76
#2008-12-11|1219.71
#2008-12-12|1179.17
#2008-12-15|1233.51
#2008-12-16|1195.05
#2008-12-17|1222.89
#2008-12-18|1241.08
#2008-12-19|1221.31
#2008-12-22|1222.51
#2008-12-23|1220.01
#2008-12-24|1178.52
#2008-12-25| .
#2008-12-26|1186.94
#2008-12-29|1203.73
#2008-12-30|1207.09
#2008-12-31|1200.83
#2009-01-01| .
#2009-01-02|1196.54
#2009-01-05|1226.53
#2009-01-06|1207.09
#2009-01-07|1263.75
#2009-01-08|1226.35
#2009-01-09|1234.69
#2009-01-12|1248.60
#2009-01-13|1169.66
#2009-01-14|1187.21
#2009-01-15|1131.80
#2009-01-16|1152.73
#2009-01-19| .
#2009-01-20|1150.11
#2009-01-21|1147.63
#2009-01-22|1127.06
#2009-01-23|1067.38
#2009-01-26|1058.52
#2009-01-27|1138.60
#2009-01-28|1129.82
#2009-01-29|1130.62
#2009-01-30|1093.06
#2009-02-02|1078.24
#2009-02-03|1094.24
#2009-02-04|1135.63
#2009-02-05|1153.02
#2009-02-06|1136.42
#2009-02-09|1119.16
#2009-02-10|1099.39
#2009-02-11|1110.23
#2009-02-12|1082.14
#2009-02-13|1068.91
#2009-02-16| .
#2009-02-17|1025.91
#2009-02-18|1008.34
#2009-02-19| 998.83
#2009-02-20| 978.72
#2009-02-23| 982.58
#2009-02-24| 932.75
#2009-02-25| 932.57
#2009-02-26| 923.77
#2009-02-27| 960.72
#2009-03-02| 931.92
#2009-03-03| 908.97
#2009-03-04| 927.22
#2009-03-05| 961.16
#2009-03-06| 932.48
#2009-03-09| 911.48
#2009-03-10| 901.60
#2009-03-11| 937.55
#2009-03-12| 897.81
#2009-03-13| 924.27
#2009-03-16| 955.78
#2009-03-17| 967.95
#2009-03-18| 976.09
#2009-03-19|1029.65
#2009-03-20|1004.66
#2009-03-23|1033.66
#2009-03-24|1052.17
#2009-03-25|1077.26
#2009-03-26|1086.71
#2009-03-27|1101.73
#2009-03-30|1045.24
#2009-03-31|1003.08
#2009-04-01|1031.44
#2009-04-02|1071.90
#2009-04-03|1103.29
#2009-04-06|1104.07
#2009-04-07|1086.55
#2009-04-08|1057.27
#2009-04-09|1092.95
#2009-04-10| .
#2009-04-13|1148.65
#2009-04-14|1155.88
#2009-04-15|1158.45
#2009-04-16|1180.33
#2009-04-17|1258.72
#2009-04-20|1328.66
#2009-04-21|1281.46
#2009-04-22|1277.69
#2009-04-23|1282.31
#2009-04-24|1258.86
#2009-04-27|1272.66
#2009-04-28|1201.62
#2009-04-29|1196.73
#2009-04-30|1197.47
#2009-05-01|1226.76
#2009-05-04|1226.02
#2009-05-05|1232.53
#2009-05-06|1234.41
#2009-05-07|1296.51
#2009-05-08|1296.45
#2009-05-11|1320.71
#2009-05-12|1311.88
#2009-05-13|1315.17
#2009-05-14|1265.21
#2009-05-15|1286.87
#2009-05-18|1234.28
#2009-05-19|1277.03
#2009-05-20|1323.07
#2009-05-21|1330.58
#2009-05-22|1311.90
#2009-05-25| .
#2009-05-26|1344.25
#2009-05-27|1357.64
#2009-05-28|1347.46
#2009-05-29|1386.66
#2009-06-01|1426.62
#2009-06-02|1429.18
#2009-06-03|1442.31
#2009-06-04|1425.25
#2009-06-05|1405.27
#2009-06-08|1387.68
#2009-06-09|1380.40
#2009-06-10|1424.73
#2009-06-11|1470.40
#2009-06-12|1474.43
#2009-06-15|1460.51
#2009-06-16|1409.41
#2009-06-17|1454.97
#2009-06-18|1396.35
#2009-06-19|1385.57
#2009-06-22|1396.50
#2009-06-23|1354.63
#2009-06-24|1360.82
#2009-06-25|1384.66
#2009-06-26|1411.53
#2009-06-29|1373.50
#2009-06-30|1393.79
#2009-07-01|1377.41
#2009-07-02|1394.12
#2009-07-03| .
#2009-07-06|1359.82
#2009-07-07|1324.86
#2009-07-08|1299.97
#2009-07-09|1305.18
#2009-07-10|1304.40
#2009-07-13|1246.10
#2009-07-14|1279.83
#2009-07-15|1279.88
#2009-07-16|1307.06
#2009-07-17|1300.18
#2009-07-20|1293.78
#2009-07-21|1371.37
#2009-07-22|1397.36
#2009-07-23|1382.84
#2009-07-24|1400.94
#2009-07-27|1404.91
#2009-07-28|1450.82
#2009-07-29|1437.68
#2009-07-30|1423.50
#2009-07-31|1445.93
#2009-08-03|1446.60
#2009-08-04|1455.09
#2009-08-05|1441.24
#2009-08-06|1460.83
#2009-08-07|1424.71
#2009-08-10|1448.94
#2009-08-11|1471.26
#2009-08-12|1438.94
#2009-08-13|1485.29
#2009-08-14|1509.43
#2009-08-17|1466.77
#2009-08-18|1449.83
#2009-08-19|1450.54
#2009-08-20|1464.47
#2009-08-21|1433.74
#2009-08-24|1473.68
#2009-08-25|1468.88
#2009-08-26|1481.78
#2009-08-27|1463.63
#2009-08-28|1457.43
#2009-08-31|1451.25
#2009-09-01|1442.95
#2009-09-02|1418.80
#2009-09-03|1434.87
#2009-09-04|1401.45
#2009-09-07| .
#2009-09-08|1443.09
#2009-09-09|1444.20
#2009-09-10|1470.92
#2009-09-11|1465.53
#2009-09-14|1436.35
#2009-09-15|1414.08
#2009-09-16|1424.57
#2009-09-17|1471.33
#2009-09-18|1455.93
#2009-09-21|1441.49
#2009-09-22|1458.73
#2009-09-23|1454.90
#2009-09-24|1469.91
#2009-09-25|1438.79
#2009-09-28|1388.33
#2009-09-29|1387.07
#2009-09-30|1402.99
#2009-10-01|1388.86
#2009-10-02|1350.14
#2009-10-05|1314.70
#2009-10-06|1351.49
#2009-10-07|1403.90
#2009-10-08|1427.59
#2009-10-09|1441.82
#2009-10-12|1437.08
#2009-10-13|1473.35
#2009-10-14|1481.24
#2009-10-15|1491.62
#2009-10-16|1466.44
#2009-10-19|1483.25
#2009-10-20|1476.03
#2009-10-21|1470.80
#2009-10-22|1450.65
#2009-10-23|1436.11
#2009-10-26|1424.65
#2009-10-27|1386.62
#2009-10-28|1376.46
#2009-10-29|1360.27
#2009-10-30|1410.49
#2009-11-02|1378.79
#2009-11-03|1381.31
#2009-11-04|1384.20
#2009-11-05|1370.50
#2009-11-06|1395.03
#2009-11-09|1394.68
#2009-11-10|1405.62
#2009-11-11|1391.07
#2009-11-12|1365.12
#2009-11-13|1368.98
#2009-11-16|1365.66
#2009-11-17|1358.57
#2009-11-18|1328.39
#2009-11-19|1315.39
#2009-11-20|1309.64
#2009-11-23|1309.56
#2009-11-24|1306.81
#2009-11-25|1329.47
#2009-11-26| .
#2009-11-27|1305.27
#2009-11-30|1349.92
#2009-12-01|1379.80
#2009-12-02|1390.80
#2009-12-03|1434.33
#2009-12-04|1402.32
#2009-12-07|1426.73
#2009-12-08|1441.73
#2009-12-09|1432.36
#2009-12-10|1416.06
#2009-12-11|1425.21
#2009-12-14|1440.17
#2009-12-15|1422.65
#2009-12-16|1426.69
#2009-12-17|1435.26
#2009-12-18|1418.27
#2009-12-21|1405.64
#2009-12-22|1408.71
#2009-12-23|1414.26
#2009-12-24|1449.46
#2009-12-25| .
#2009-12-28|1463.44
#2009-12-29|1464.50
#2009-12-30|1435.11
#2009-12-31|1428.71
#2010-01-01| .
#2010-01-04|1444.33
#2010-01-05|1473.91
#2010-01-06|1482.23
#2010-01-07|1479.70
#2010-01-08|1480.23
#2010-01-11|1496.65
#2010-01-12|1557.91
#2010-01-13|1505.99
#2010-01-14|1517.00
#2010-01-15|1506.35
#2010-01-18| .
#2010-01-19|1475.21
#2010-01-20|1469.42
#2010-01-21|1479.64
#2010-01-22|1462.09
#2010-01-25|1452.08
#2010-01-26|1434.21
#2010-01-27|1408.33
#2010-01-28|1388.25
#2010-01-29|1362.24
#2010-02-01|1356.13
#2010-02-02|1395.98
#2010-02-03|1392.34
#2010-02-04|1380.72
#2010-02-05|1355.25
#2010-02-08|1350.20
#2010-02-09|1338.04
#2010-02-10|1338.69
#2010-02-11|1339.58
#2010-02-12|1353.89
#2010-02-15| .
#2010-02-16|1332.02
#2010-02-17|1375.91
#2010-02-18|1369.57
#2010-02-19|1322.92
#2010-02-22|1366.75
#2010-02-23|1381.80
#2010-02-24|1371.14
#2010-02-25|1385.52
#2010-02-26|1398.50
#2010-03-01|1403.36
#2010-03-02|1418.85
#2010-03-03|1453.65
#2010-03-04|1431.47
#2010-03-05|1434.55
#2010-03-08|1470.40
#2010-03-09|1474.30
#2010-03-10|1455.01
#2010-03-11|1453.39
#2010-03-12|1459.54
#2010-03-15|1465.97
#2010-03-16|1464.55
#2010-03-17|1490.92
#2010-03-18|1491.77
#2010-03-19|1510.36
#2010-03-22|1518.33
#2010-03-23|1506.86
#2010-03-24|1482.26
#2010-03-25|1466.64
#2010-03-26|1488.43
#2010-03-29|1511.91
#2010-03-30|1544.54
#2010-03-31|1528.04
#2010-04-01|1534.44
#2010-04-02| .
#2010-04-05|1548.43
#2010-04-06|1533.57
#2010-04-07|1549.72
#2010-04-08|1543.92
#2010-04-09|1564.61
#2010-04-12|1562.60
#2010-04-13|1537.68
#2010-04-14|1519.87
#2010-04-15|1545.81
#2010-04-16|1529.90
#2010-04-19|1507.33
#2010-04-20|1491.14
#2010-04-21|1512.75
#2010-04-22|1490.93
#2010-04-23|1475.23
#2010-04-26|1500.62
#2010-04-27|1509.18
#2010-04-28|1459.53
#2010-04-29|1457.13
#2010-04-30|1462.48
#2010-05-03|1454.74
#2010-05-04|1454.66
#2010-05-05|1456.82
#2010-05-06|1413.13
#2010-05-07|1442.61
#2010-05-10|1441.48
#2010-05-11|1425.37
#2010-05-12|1408.51
#2010-05-13|1448.24
#2010-05-14|1445.92
#2010-05-17|1403.08
#2010-05-18|1381.93
#2010-05-19|1403.33
#2010-05-20|1406.88
#2010-05-21|1375.60
#2010-05-24|1384.37
#2010-05-25|1343.41
#2010-05-26|1336.76
#2010-05-27|1360.84
#2010-05-28|1369.13
#2010-05-31| .
#2010-06-01|1378.65
#2010-06-02|1332.10
#2010-06-03|1367.93
#2010-06-04|1363.81
#2010-06-07|1311.79
#2010-06-08|1313.41
#2010-06-09|1285.43
#2010-06-10|1304.79
#2010-06-11|1320.92
#2010-06-14|1332.69
#2010-06-15|1330.07
#2010-06-16|1362.06
#2010-06-17|1363.49
#2010-06-18|1355.54
#2010-06-21|1397.98
#2010-06-22|1393.28
#2010-06-23|1377.73
#2010-06-24|1385.38
#2010-06-25|1363.70
#2010-06-28|1351.35
#2010-06-29|1347.14
#2010-06-30|1320.05
#2010-07-01|1305.54
#2010-07-02|1301.65
#2010-07-05| .
#2010-07-06|1333.41
#2010-07-07|1322.66
#2010-07-08|1340.03
#2010-07-09|1333.87
#2010-07-12|1350.40
#2010-07-13|1332.50
#2010-07-14|1348.98
#2010-07-15|1343.18
#2010-07-16|1341.00
#2010-07-19|1336.98
#2010-07-20|1307.83
#2010-07-21|1308.20
#2010-07-22|1297.42
#2010-07-23|1338.11
#2010-07-26|1355.13
#2010-07-27|1328.82
#2010-07-28|1376.35
#2010-07-29|1379.93
#2010-07-30|1351.09
#2010-08-02|1346.27
#2010-08-03|1386.90
#2010-08-04|1358.06
#2010-08-05|1388.31
#2010-08-06|1402.26
#2010-08-09|1390.69
#2010-08-10|1381.07
#2010-08-11|1353.75
#2010-08-12|1324.48
#2010-08-13|1319.32
#2010-08-16|1331.50
#2010-08-17|1322.63
#2010-08-18|1350.86
#2010-08-19|1378.32
#2010-08-20|1343.21
#2010-08-23|1335.03
#2010-08-24|1340.39
#2010-08-25|1305.37
#2010-08-26|1315.88
#2010-08-27|1319.88
#2010-08-30|1348.37
#2010-08-31|1306.08
#2010-09-01|1313.67
#2010-09-02|1327.17
#2010-09-03|1341.83
#2010-09-06| .
#2010-09-07|1387.60
#2010-09-08|1359.18
#2010-09-09|1387.70
#2010-09-10|1389.13
#2010-09-13|1400.98
#2010-09-14|1410.39
#2010-09-15|1389.16
#2010-09-16|1374.97
#2010-09-17|1387.69
#2010-09-20|1389.39
#2010-09-21|1382.26
#2010-09-22|1389.25
#2010-09-23|1392.30
#2010-09-24|1372.16
#2010-09-27|1388.37
#2010-09-28|1403.40
#2010-09-29|1424.23
#2010-09-30|1395.75
#2010-10-01|1394.88
#2010-10-04|1387.49
#2010-10-05|1404.21
#2010-10-06|1446.85
#2010-10-07|1455.53
#2010-10-08|1455.56
#2010-10-11|1451.57
#2010-10-12|1419.88
#2010-10-13|1415.93
#2010-10-14|1452.38
#2010-10-15|1434.05
#2010-10-18|1431.00
#2010-10-19|1426.46
#2010-10-20|1422.44
#2010-10-21|1408.38
#2010-10-22|1404.20
#2010-10-25|1416.11
#2010-10-26|1392.56
#2010-10-27|1370.56
#2010-10-28|1374.72
#2010-10-29|1370.56
#2010-11-01|1365.06
#2010-11-02|1359.96
#2010-11-03|1349.85
#2010-11-04|1390.46
#2010-11-05|1423.24
#2010-11-08|1442.27
#2010-11-09|1442.20
#2010-11-10|1428.46
#2010-11-11|1432.61
#2010-11-12|1422.30
#2010-11-15|1413.08
#2010-11-16|1398.01
#2010-11-17|1393.43
#2010-11-18|1411.44
#2010-11-19|1417.16
#2010-11-22|1435.58
#2010-11-23|1444.50
#2010-11-24|1417.61
#2010-11-25| .
#2010-11-26|1416.09
#2010-11-29|1428.27
#2010-11-30|1397.48
#2010-12-01|1394.75
#2010-12-02|1422.07
#2010-12-03|1443.43
#2010-12-06|1469.71
#2010-12-07|1458.55
#2010-12-08|1458.85
#2010-12-09|1457.64
#2010-12-10|1460.35
#2010-12-13|1493.78
#2010-12-14|1507.34
#2010-12-15|1486.48
#2010-12-16|1480.16
#2010-12-17|1480.19
#2010-12-20|1483.29
#2010-12-21|1488.94
#2010-12-22|1505.94
#2010-12-23|1513.37
#2010-12-24| .
#2010-12-27|1512.16
#2010-12-28|1521.13
#2010-12-29|1528.53
#2010-12-30|1515.00
#2010-12-31|1526.96
#2011-01-03|1515.93
#2011-01-04|1529.07
#2011-01-05|1499.11
#2011-01-06|1516.06
#2011-01-07|1514.01
#2011-01-10|1518.68
#2011-01-11|1527.33
#2011-01-12|1523.97
#2011-01-13|1544.81
#2011-01-14|1524.02
#2011-01-17| .
#2011-01-18|1515.82
#2011-01-19|1535.86
#2011-01-20|1514.19
#2011-01-21|1480.63
#2011-01-24|1488.40
#2011-01-25|1505.54
#2011-01-26|1497.92
#2011-01-27|1503.34
#2011-01-28|1484.36
#2011-01-31|1481.71
#2011-02-01|1499.55
#2011-02-02|1523.11
#2011-02-03|1534.32
#2011-02-04|1600.39
#2011-02-07|1593.49
#2011-02-08|1602.34
#2011-02-09|1572.95
#2011-02-10|1569.86
#2011-02-11|1566.10
#2011-02-14|1575.17
#2011-02-15|1583.30
#2011-02-16|1586.40
#2011-02-17|1600.43
#2011-02-18|1597.01
#2011-02-21| .
#2011-02-22|1572.18
#2011-02-23|1563.69
#2011-02-24|1553.68
#2011-02-25|1562.39
#2011-02-28|1576.71
#2011-03-01|1588.43
#2011-03-02|1558.96
#2011-03-03|1554.59
#2011-03-04|1558.36
#2011-03-07|1538.26
#2011-03-08|1522.19
#2011-03-09|1527.24
#2011-03-10|1490.15
#2011-03-11|1488.04
#2011-03-14|1384.18
#2011-03-15|1213.09
#2011-03-16|1311.66
#2011-03-17|1332.28
#2011-03-18|1345.21
#2011-03-21|1345.37
#2011-03-22|1445.10
#2011-03-23|1439.19
#2011-03-24|1435.80
#2011-03-25|1428.59
#2011-03-28|1434.74
#2011-03-29|1431.58
#2011-03-30|1455.95
#2011-03-31|1455.56
#2011-04-01|1416.59
#2011-04-04|1420.49
#2011-04-05|1387.74
#2011-04-06|1347.62
#2011-04-07|1347.28
#2011-04-08|1363.59
#2011-04-11|1375.80
#2011-04-12|1364.96
#2011-04-13|1362.64
#2011-04-14|1375.34
#2011-04-15|1365.37
#2011-04-18|1372.19
#2011-04-19|1350.57
#2011-04-20|1370.87
#2011-04-21|1404.13
#2011-04-22| .
#2011-04-25|1390.88
#2011-04-26|1377.92
#2011-04-27|1376.36
#2011-04-28|1410.87
#2011-04-29|1416.44
#2011-05-02|1447.89
#2011-05-03|1452.01
#2011-05-04|1455.34
#2011-05-05|1467.62
#2011-05-06|1436.51
#2011-05-09|1431.33
#2011-05-10|1442.63
#2011-05-11|1430.84
#2011-05-12|1407.93
#2011-05-13|1377.50
#2011-05-16|1346.43
#2011-05-17|1344.04
#2011-05-18|1361.09
#2011-05-19|1348.43
#2011-05-20|1336.64
#2011-05-23|1313.72
#2011-05-24|1306.86
#2011-05-25|1304.47
#2011-05-26|1333.34
#2011-05-27|1336.90
#2011-05-30| .
#2011-05-31|1352.00
#2011-06-01|1359.35
#2011-06-02|1330.39
#2011-06-03|1316.22
#2011-06-06|1314.25
#2011-06-07|1318.36
#2011-06-08|1321.89
#2011-06-09|1319.85
#2011-06-10|1326.34
#2011-06-13|1319.76
#2011-06-14|1332.74
#2011-06-15|1335.14
#2011-06-16|1334.51
#2011-06-17|1328.93
#2011-06-20|1327.81
#2011-06-21|1347.95
#2011-06-22|1373.11
#2011-06-23|1367.89
#2011-06-24|1389.76
#2011-06-27|1372.99
#2011-06-28|1384.26
#2011-06-29|1407.53
#2011-06-30|1423.82
#2011-07-01|1417.21
#2011-07-04| .
#2011-07-05|1435.71
#2011-07-06|1457.65
#2011-07-07|1444.13
#2011-07-08|1457.27
#2011-07-11|1451.59
#2011-07-12|1444.77
#2011-07-13|1463.15
#2011-07-14|1446.35
#2011-07-15|1451.48
#2011-07-18|1450.48
#2011-07-19|1444.24
#2011-07-20|1447.97
#2011-07-21|1449.41
#2011-07-22|1465.64
#2011-07-25|1460.22
#2011-07-26|1484.16
#2011-07-27|1483.62
#2011-07-28|1454.39
#2011-07-29|1471.10
#2011-08-01|1505.17
#2011-08-02|1470.26
#2011-08-03|1444.22
#2011-08-04|1405.39
#2011-08-05|1359.70
#2011-08-08|1338.14
#2011-08-09|1319.08
#2011-08-10|1354.01
#2011-08-11|1336.50
#2011-08-12|1327.74
#2011-08-15|1342.10
#2011-08-16|1343.31
#2011-08-17|1344.31
#2011-08-18|1325.27
#2011-08-19|1295.74
#2011-08-22|1263.93
#2011-08-23|1273.31
#2011-08-24|1256.79
#2011-08-25|1266.50
#2011-08-26|1280.71
#2011-08-29|1292.25
#2011-08-30|1317.20
#2011-08-31|1324.39
#2011-09-01|1338.02
#2011-09-02|1325.09
#2011-09-05| .
#2011-09-06|1250.91
#2011-09-07|1272.64
#2011-09-08|1286.43
#2011-09-09|1268.68
#2011-09-12|1245.10
#2011-09-13|1273.38
#2011-09-14|1262.24
#2011-09-15|1300.00
#2011-09-16|1335.92
#2011-09-19|1344.14
#2011-09-20|1307.41
#2011-09-21|1312.16
#2011-09-22|1283.39
#2011-09-23|1284.24
#2011-09-26|1224.79
#2011-09-27|1251.51
#2011-09-28|1286.46
#2011-09-29|1273.36
#2011-09-30|1266.74
#2011-10-03|1232.23
#2011-10-04|1202.74
#2011-10-05|1188.29
#2011-10-06|1209.39
#2011-10-07|1221.62
#2011-10-10|1222.10
#2011-10-11|1251.48
#2011-10-12|1238.65
#2011-10-13|1260.85
#2011-10-14|1234.37
#2011-10-17|1270.71
#2011-10-18|1242.97
#2011-10-19|1240.32
#2011-10-20|1212.93
#2011-10-21|1216.45
#2011-10-24|1246.04
#2011-10-25|1230.90
#2011-10-26|1225.36
#2011-10-27|1250.18
#2011-10-28|1271.55
#2011-10-31|1217.06
#2011-11-01|1193.21
#2011-11-02|1163.46
#2011-11-03|1164.43
#2011-11-04|1175.88
#2011-11-07|1168.18
#2011-11-08|1142.87
#2011-11-09|1166.81
#2011-11-10|1133.12
#2011-11-11|1124.51
#2011-11-14|1146.81
#2011-11-15|1130.86
#2011-11-16|1111.97
#2011-11-17|1116.68
#2011-11-18|1101.00
#2011-11-21|1078.57
#2011-11-22|1087.45
#2011-11-23|1081.62
#2011-11-24| .
#2011-11-25|1066.21
#2011-11-28|1087.69
#2011-11-29|1130.47
#2011-11-30|1130.78
#2011-12-01|1181.37
#2011-12-02|1181.51
#2011-12-05|1196.02
#2011-12-06|1162.25
#2011-12-07|1199.19
#2011-12-08|1189.90
#2011-12-09|1166.09
#2011-12-12|1192.41
#2011-12-13|1172.45
#2011-12-14|1162.81
#2011-12-15|1134.94
#2011-12-16|1135.97
#2011-12-19|1110.66
#2011-12-20|1115.74
#2011-12-21|1135.39
#2011-12-22|1120.06
#2011-12-23|1119.92
#2011-12-26| .
#2011-12-27|1133.40
#2011-12-28|1129.94
#2011-12-29|1131.40
#2011-12-30|1159.42
#2012-01-02| .
#2012-01-03|1162.29
#2012-01-04|1180.33
#2012-01-05|1158.15
#2012-01-06|1135.00
#2012-01-09|1138.91
#2012-01-10|1136.53
#2012-01-11|1143.67
#2012-01-12|1130.11
#2012-01-13|1152.41
#2012-01-16| .
#2012-01-17|1153.85
#2012-01-18|1166.19
#2012-01-19|1173.02
#2012-01-20|1212.68
#2012-01-23|1222.10
#2012-01-24|1190.66
#2012-01-25|1203.00
#2012-01-26|1217.01
#2012-01-27|1213.24
#2012-01-30|1209.63
#2012-01-31|1195.18
#2012-02-01|1197.12
#2012-02-02|1206.58
#2012-02-03|1181.97
#2012-02-06|1201.84
#2012-02-07|1209.07
#2012-02-08|1251.03
#2012-02-09|1247.85
#2012-02-10|1222.69
#2012-02-13|1231.43
#2012-02-14|1218.05
#2012-02-15|1243.84
#2012-02-16|1222.16
#2012-02-17|1240.64
#2012-02-20| .
#2012-02-21|1274.35
#2012-02-22|1284.49
#2012-02-23|1293.89
#2012-02-24|1306.85
#2012-02-27|1315.53
#2012-02-28|1309.19
#2012-02-29|1292.57
#2012-03-01|1266.21
#2012-03-02|1272.78
#2012-03-05|1251.92
#2012-03-06|1248.33
#2012-03-07|1245.65
#2012-03-08|1255.36
#2012-03-09|1279.15
#2012-03-12|1273.72
#2012-03-13|1268.26
#2012-03-14|1278.99
#2012-03-15|1287.91
#2012-03-16|1295.74
#2012-03-19|1297.22
#2012-03-20|1292.18
#2012-03-21|1271.21
#2012-03-22|1275.14
#2012-03-23|1260.87
#2012-03-26|1258.05
#2012-03-27|1289.16
#2012-03-28|1293.63
#2012-03-29|1279.03
#2012-03-30|1276.75
#2012-04-02|1271.34
#2012-04-03|1265.52
#2012-04-04|1234.95
#2012-04-05|1230.98
#2012-04-06| .
#2012-04-09|1198.14
#2012-04-10|1194.55
#2012-04-11|1171.91
#2012-04-12|1196.41
#2012-04-13|1186.15
#2012-04-16|1187.55
#2012-04-17|1172.37
#2012-04-18|1197.63
#2012-04-19|1178.82
#2012-04-20|1164.78
#2012-04-23|1171.42
#2012-04-24|1156.90
#2012-04-25|1157.50
#2012-04-26|1161.46
#2012-04-27|1163.56
#2012-04-30|1172.37
#2012-05-01|1134.20
#2012-05-02|1141.81
#2012-05-03|1138.96
#2012-05-04|1146.09
#2012-05-07|1111.56
#2012-05-08|1124.16
#2012-05-09|1105.78
#2012-05-10|1103.35
#2012-05-11|1083.43
#2012-05-14|1067.27
#2012-05-15|1046.86
#2012-05-16|1032.32
#2012-05-17|1077.85
#2012-05-18|1039.39
#2012-05-21|1037.86
#2012-05-22|1052.47
#2012-05-23|1036.41
#2012-05-24|1038.02
#2012-05-25|1013.65
#2012-05-28| .
#2012-05-29|1026.61
#2012-05-30|1030.31
#2012-05-31|1031.89
#2012-06-01|1005.14
#2012-06-04| 966.26
#2012-06-05| 985.57
#2012-06-06|1004.70
#2012-06-07|1011.83
#2012-06-08| 979.80
#2012-06-11|1008.48
#2012-06-12| 993.31
#2012-06-13|1007.89
#2012-06-14|1007.94
#2012-06-15|1016.26
#2012-06-18|1045.43
#2012-06-19|1030.85
#2012-06-20|1047.26
#2012-06-21|1038.42
#2012-06-22|1025.58
#2012-06-25|1029.67
#2012-06-26|1015.54
#2012-06-27|1015.33
#2012-06-28|1036.81
#2012-06-29|1046.57
#2012-07-02|1058.02
#2012-07-03|1049.39
#2012-07-04| .
#2012-07-05|1038.26
#2012-07-06|1034.10
#2012-07-09|1015.18
#2012-07-10|1009.80
#2012-07-11|1000.08
#2012-07-12| 985.52
#2012-07-13| 990.11
#2012-07-16| 996.02
#2012-07-17| 963.31
#2012-07-18| 957.55
#2012-07-19| 970.97
#2012-07-20| 946.56
#2012-07-23| 921.21
#2012-07-24| 917.26
#2012-07-25| 884.85
#2012-07-26| 906.81
#2012-07-27| 937.49
#2012-07-30| 931.88
#2012-07-31| 944.42
#2012-08-01| 917.86
#2012-08-02| 928.92
#2012-08-03| 898.50
#2012-08-06| 909.66
#2012-08-07| 927.08
#2012-08-08| 949.14
#2012-08-09| 964.44
#2012-08-10| 968.06
#2012-08-13| 967.38
#2012-08-14| 964.86
#2012-08-15| 948.45
#2012-08-16| 968.84
#2012-08-17| 994.66
#2012-08-20| 995.71
#2012-08-21| 988.37
#2012-08-22| 975.22
#2012-08-23| 993.34
#2012-08-24| 975.36
#2012-08-27| 968.16
#2012-08-28| 945.68
#2012-08-29| 948.67
#2012-08-30| 929.56
#2012-08-31| 901.89
#2012-09-03| .
#2012-09-04| 903.92
#2012-09-05| 885.17
#2012-09-06| 871.61
#2012-09-07| 934.38
#2012-09-10| 950.23
#2012-09-11| 939.13
#2012-09-12| 959.43
#2012-09-13| 977.47
#2012-09-14|1010.90
#2012-09-17|1004.62
#2012-09-18|1013.32
#2012-09-19|1024.86
#2012-09-20|1000.06
#2012-09-21| 995.01
#2012-09-24| 971.98
#2012-09-25| 969.80
#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|1099.22
#2012-12-27|1105.95
#2012-12-28|1110.38
#2012-12-31|1105.63
#2013-01-01|1105.63
#2013-01-02|1096.69
#2013-01-03|1100.85
#2013-01-04|1126.28
#2013-01-07|1115.40
#2013-01-08|1098.22
#2013-01-09|1091.97
#2013-01-10|1119.46
#2013-01-11|1118.49
#2013-01-14|1116.36
#2013-01-15|1136.25
#2013-01-16|1109.77
#2013-01-17|1095.22
#2013-01-18|1133.88
#2013-01-21|1132.45
#2013-01-22|1137.12
#2013-01-23|1104.92
#2013-01-24|1108.85
#2013-01-25|1121.52
#2013-01-28|1114.53
#2013-01-29|1139.12
#2013-01-30|1152.68
#2013-01-31|1191.38
#2013-02-01|1191.68
#2013-02-04|1260.25
#2013-02-05|1216.22
#2013-02-06|1253.17
#2013-02-07|1258.38
#2013-02-08|1263.60
#2013-02-11|1254.20
#2013-02-12|1264.36
#2013-02-13|1230.85
#2013-02-14|1220.20
#2013-02-15|1191.94
#2013-02-18|1212.28
#2013-02-19|1221.66
#2013-02-20|1212.07
#2013-02-21|1184.33
#2013-02-22|1180.94
#2013-02-25|1225.48
#2013-02-26|1219.17
#2013-02-27|1209.91
#2013-02-28|1221.15
#2013-03-01|1214.43
#2013-03-04|1196.75
#2013-03-05|1173.04
#2013-03-06|1173.77
#2013-03-07|1154.74
#2013-03-08|1151.88
#2013-03-11|1166.24
#2013-03-12|1180.19
#2013-03-13|1180.95
#2013-03-14|1165.88
#2013-03-15|1183.11
#2013-03-18|1157.99
#2013-03-19|1177.57
#2013-03-20|1169.49
#2013-03-21|1180.02
#2013-03-22|1157.60
#2013-03-25|1159.39
#2013-03-26|1147.17
#2013-03-27|1164.53
#2013-03-28|1145.03
#2013-03-29|1142.25
#2013-04-01|1122.84
#2013-04-02|1087.39
#2013-04-03|1083.26
#2013-04-04|1068.41
#2013-04-05|1049.98
#2013-04-08|1081.74
#2013-04-09|1095.32
#2013-04-10|1141.60
#2013-04-11|1153.44
#2013-04-12|1163.82
#2013-04-15|1138.21
#2013-04-16|1112.57
#2013-04-17|1129.29
#2013-04-18|1105.40
#2013-04-19|1099.07
#2013-04-22|1117.03
#2013-04-23|1119.11
#2013-04-24|1164.40
#2013-04-25|1167.84
#2013-04-26|1184.68
#2013-04-29|1179.01
#2013-04-30|1192.95
#2013-05-01|1193.40
#2013-05-02|1150.37
#2013-05-03|1139.68
#2013-05-06|1135.43
#2013-05-07|1178.30
#2013-05-08|1190.66
#2013-05-09|1176.35
#2013-05-10|1179.58
#2013-05-13|1188.28
#2013-05-14|1199.09
#2013-05-15|1199.41
#2013-05-16|1203.56
#2013-05-17|1194.87
#2013-05-20|1251.76
#2013-05-21|1314.64
#2013-05-22|1305.09
#2013-05-23|1260.96
#2013-05-24|1258.70
#2013-05-27|1205.56
#2013-05-28|1214.14
#2013-05-29|1219.09
#2013-05-30|1168.65
#2013-05-31|1166.39
#2013-06-03|1138.46
#2013-06-04|1169.78
#2013-06-05|1162.00
#2013-06-06|1137.24
#2013-06-07|1103.63
#2013-06-10|1156.23
#2013-06-11|1155.34
#2013-06-12|1168.54
#2013-06-13|1139.76
#2013-06-14|1147.56
#2013-06-17|1180.17
#2013-06-18|1166.93
#2013-06-19|1222.08
#2013-06-20|1170.64
#2013-06-21|1171.45
#2013-06-24|1152.62
#2013-06-25|1131.57
#2013-06-26|1117.83
#2013-06-27|1136.61
#2013-06-28|1164.21
#2013-07-01|1174.17
#2013-07-02|1206.61
#2013-07-03|1219.34
#2013-07-04|1202.92
#2013-07-05|1227.94
#2013-07-08|1204.07
#2013-07-09|1231.64
#2013-07-10|1245.64
#2013-07-11|1262.99
#2013-07-12|1288.99
#2013-07-15|1283.19
#2013-07-16|1299.75
#2013-07-17|1307.63
#2013-07-18|1298.93
#2013-07-19|1285.27
#2013-07-22|1300.40
#2013-07-23|1331.81
#2013-07-24|1324.92
#2013-07-25|1316.96
#2013-07-26|1271.46
#2013-07-29|1234.42
#2013-07-30|1274.43
#2013-07-31|1257.55
#2013-08-01|1284.03
#2013-08-02|1327.38
#2013-08-05|1317.41
#2013-08-06|1340.87
#2013-08-07|1311.91
#2013-08-08|1307.77
#2013-08-09|1323.38
#2013-08-12|1316.00
#2013-08-13|1329.73
#2013-08-14|1355.20
#2013-08-15|1338.30
#2013-08-16|1318.97
#2013-08-19|1313.40
#2013-08-20|1293.99
#2013-08-21|1280.21
#2013-08-22|1253.32
#2013-08-23|1286.57
#2013-08-26|1285.76
#2013-08-27|1303.20
#2013-08-28|1271.23
#2013-08-29|1263.08
#2013-08-30|1249.69
#2013-09-02|1256.79
#2013-09-03|1288.69
#2013-09-04|1307.99
#2013-09-05|1331.28
#2013-09-06|1343.08
#2013-09-09|1380.89
#2013-09-10|1405.41
#2013-09-11|1398.94
#2013-09-12|1418.36
#2013-09-13|1402.86
#2013-09-16|1410.60
#2013-09-17|1402.01
#2013-09-18|1409.79
#2013-09-19|1470.06
#2013-09-20|1464.30
#2013-09-23|1478.10
#2013-09-24|1487.33
#2013-09-25|1462.83
#2013-09-26|1480.78
#2013-09-27|1500.41
#2013-09-30|1447.47
#2013-10-01|1452.56
#2013-10-02|1429.52
#2013-10-03|1438.62
#2013-10-04|1420.48
#2013-10-07|1405.21
#2013-10-08|1403.07
#2013-10-09|1434.19
#2013-10-10|1420.12
#2013-10-11|1451.69
#2013-10-14|1454.50
#2013-10-15|1448.39
#2013-10-16|1441.63
#2013-10-17|1466.20
#2013-10-18|1451.93
#2013-10-21|1454.82
#2013-10-22|1457.32
#2013-10-23|1456.51
#2013-10-24|1460.26
#2013-10-25|1425.72
#2013-10-28|1435.39
#2013-10-29|1433.66
#2013-10-30|1420.06
#2013-10-31|1387.50
#2013-11-01|1360.76
#2013-11-04|1363.17
#2013-11-05|1346.78
#2013-11-06|1372.63
#2013-11-07|1353.87
#2013-11-08|1348.83
#2013-11-11|1352.05
#2013-11-12|1369.57
#2013-11-13|1367.81
#2013-11-14|1381.70
#2013-11-15|1407.96
#2013-11-18|1419.60
#2013-11-19|1417.56
#2013-11-20|1420.67
#2013-11-21|1414.40
#2013-11-22|1398.83
#2013-11-25|1396.86
#2013-11-26|1379.86
#2013-11-27|1363.83
#2013-11-28|1388.52
#2013-11-29|1379.38
#2013-12-02|1368.40
#2013-12-03|1377.75
#2013-12-04|1358.58
#2013-12-05|1349.22
#2013-12-06|1349.51
#2013-12-09|1365.42
#2013-12-10|1373.79
#2013-12-11|1369.70
#2013-12-12|1356.82
#2013-12-13|1348.62
#2013-12-16|1333.41
#2013-12-17|1356.52
#2013-12-18|1365.07
#2013-12-19|1367.55
#2013-12-20|1367.27
#2013-12-23|1368.58
#2013-12-24|1363.30
#2013-12-25|1363.01
#2013-12-26|1386.83
#2013-12-27|1407.64
#2013-12-30|1409.56
#2013-12-31|1408.62
#2014-01-01|1408.62
#2014-01-02|1409.70
#2014-01-03|1417.12
#2014-01-06|1406.04
#2014-01-07|1396.86
#2014-01-08|1404.86
#2014-01-09|1388.43
#2014-01-10|1388.77
#2014-01-13|1399.25
#2014-01-14|1370.99
#2014-01-15|1381.82
#2014-01-16|1389.61
#2014-01-17|1385.07
#2014-01-20|1393.70
#2014-01-21|1393.27
#2014-01-22|1398.54
#2014-01-23|1388.30
#2014-01-24|1375.19
#2014-01-27|1321.37
#2014-01-28|1314.72
#2014-01-29|1350.90
#2014-01-30|1333.72
#2014-01-31|1337.49
#2014-02-03|1312.41
#2014-02-04|1231.76
#2014-02-05|1253.17
#2014-02-06|1245.03
#2014-02-07|1285.52
#2014-02-10|1303.54
#2014-02-11|1299.02
#2014-02-12|1315.92
#2014-02-13|1290.22
#2014-02-14|1262.42
#2014-02-17|1279.86
#2014-02-18|1312.43
#2014-02-19|1299.06
#2014-02-20|1272.59
#2014-02-21|1296.54
#2014-02-24|1290.35
#2014-02-25|1303.23
#2014-02-26|1292.81
#2014-02-27|1287.07
#2014-02-28|1274.73
#2014-03-03|1269.94
#2014-03-04|1263.59
#2014-03-05|1264.24
#2014-03-06|1277.91
#2014-03-07|1278.11
#2014-03-10|1262.00
#2014-03-11|1255.05
#2014-03-12|1226.69
#2014-03-13|1234.94
#2014-03-14|1213.00
#2014-03-17|1201.11
#2014-03-18|1220.84
#2014-03-19|1211.24
#2014-03-20|1174.52
#2014-03-21|1174.70
#2014-03-24|1177.69
#2014-03-25|1182.37
#2014-03-26|1188.98
#2014-03-27|1216.22
#2014-03-28|1215.36
#2014-03-31|1236.52
#2014-04-01|1233.31
#2014-04-02|1238.84
#2014-04-03|1237.42
#2014-04-04|1242.21
#2014-04-07|1233.60
#2014-04-08|1225.23
#2014-04-09|1204.35
#2014-04-10|1215.46
#2014-04-11|1200.92
#2014-04-14|1192.57
#2014-04-15|1212.91
#2014-04-16|1242.72
#2014-04-17|1249.09
#2014-04-18|1246.78
#2014-04-21|1238.19
#2014-04-22|1216.02
#2014-04-23|1230.56
#2014-04-24|1235.38
#2014-04-25|1244.79
#2014-04-28|1227.89
#2014-04-29|1228.37
#2014-04-30|1228.14
#2014-05-01|1249.46
#2014-05-02|1238.06
#2014-05-05|1239.63
#2014-05-06|1246.47
#2014-05-07|1210.17
#2014-05-08|1225.31
#2014-05-09|1236.43
#2014-05-12|1231.89
#2014-05-13|1250.49
#2014-05-14|1251.13
#2014-05-15|1257.91
#2014-05-16|1241.46
#2014-05-19|1236.24
#2014-05-20|1241.00
#2014-05-21|1229.80
#2014-05-22|1253.08
#2014-05-23|1253.84
#2014-05-26|1268.63
#2014-05-27|1277.96
#2014-05-28|1279.61
#2014-05-29|1280.33
#2014-05-30|1273.46
#2014-06-02|1287.79
#2014-06-03|1291.80
#2014-06-04|1309.18
#2014-06-05|1313.99
#2014-06-06|1323.50
#2014-06-09|1310.48
#2014-06-10|1310.56
#2014-06-11|1324.93
#2014-06-12|1323.88
#2014-06-13|1328.53
#2014-06-16|1330.31
#2014-06-17|1323.28
#2014-06-18|1336.91
#2014-06-19|1366.88
#2014-06-20|1364.32
#2014-06-23|1375.83
#2014-06-24|1369.37
#2014-06-25|1369.08
#2014-06-26|1379.28
#2014-06-27|1372.13
#2014-06-30|1380.01
#2014-07-01|1392.34
#2014-07-02|1395.50
#2014-07-03|1386.41
#2014-07-04|1405.29
#2014-07-07|1403.17
#2014-07-08|1395.90
#2014-07-09|1380.27
#2014-07-10|1374.59
#2014-07-11|1366.90
#2014-07-14|1371.25
#2014-07-15|1381.34
#2014-07-16|1379.88
#2014-07-17|1373.80
#2014-07-18|1362.70
#2014-07-21|1363.64
#2014-07-22|1395.89
#2014-07-23|1394.08
#2014-07-24|1375.75
#2014-07-25|1396.84
#2014-07-28|1406.15
#2014-07-29|1406.09
#2014-07-30|1408.16
#2014-07-31|1393.99
#2014-08-01|1394.35
#2014-08-04|1382.13
#2014-08-05|1356.22
#2014-08-06|1337.26
#2014-08-07|1345.92
#2014-08-08|1309.95
#2014-08-11|1337.26
#2014-08-12|1345.40
#2014-08-13|1361.71
#2014-08-14|1369.90
#2014-08-15|1371.82
#2014-08-18|1362.49
#2014-08-19|1372.78
#2014-08-20|1362.35
#2014-08-21|1367.49
#2014-08-22|1346.84
#2014-08-25|1348.06
#2014-08-26|1337.56
#2014-08-27|1346.24
#2014-08-28|1334.29
#2014-08-29|1320.72
#2014-09-01|1331.20
#2014-09-02|1327.38
#2014-09-03|1326.98
#2014-09-04|1321.91
#2014-09-05|1319.77
#2014-09-08|1323.00
#2014-09-09|1310.41
#2014-09-10|1301.36
#2014-09-11|1305.52
#2014-09-12|1296.91
#2014-09-15|1298.49
#2014-09-16|1294.25
#2014-09-17|1288.32
#2014-09-18|1282.93
#2014-09-19|1293.75
#2014-09-22|1290.65
#2014-09-23|1292.19
#2014-09-24|1276.44
#2014-09-25|1293.54
#2014-09-26|1280.72
#2014-09-29|1277.25
#2014-09-30|1250.76
#2014-10-01|1236.98
#2014-10-02|1215.98
#2014-10-03|1199.67
#2014-10-06|1216.50
#2014-10-07|1210.21
#2014-10-08|1201.09
#2014-10-09|1192.16
#2014-10-10|1169.35
#2014-10-13|1175.45
#2014-10-14|1161.13
#2014-10-15|1176.36
#2014-10-16|1138.03
#2014-10-17|1122.56
#2014-10-20|1160.52
#2014-10-21|1142.01
#2014-10-22|1160.46
#2014-10-23|1146.46
#2014-10-24|1152.48
#2014-10-27|1171.10
#2014-10-28|1171.25
#2014-10-29|1208.87
#2014-10-30|1203.73
#2014-10-31|1210.42
#2014-11-03|1188.32
#2014-11-04|1219.52
#2014-11-05|1210.24
#2014-11-06|1193.28
#2014-11-07|1193.93
#2014-11-10|1217.97
#2014-11-11|1218.20
#2014-11-12|1219.93
#2014-11-13|1227.46
#2014-11-14|1233.36
#2014-11-17|1204.83
#2014-11-18|1217.81
#2014-11-19|1210.37
#2014-11-20|1209.05
#2014-11-21|1228.04
#2014-11-24|1219.43
#2014-11-25|1243.69
#2014-11-26|1254.33
#2014-11-27|1238.38
#2014-11-28|1235.75
#2014-12-01|1242.08
#2014-12-02|1240.93
#2014-12-03|1257.51
#2014-12-04|1276.31
#2014-12-05|1261.70
#2014-12-08|1270.34
#2014-12-09|1278.05
#2014-12-10|1248.98
#2014-12-11|1228.93
#2014-12-12|1238.81
#2014-12-15|1221.77
#2014-12-16|1210.70
#2014-12-17|1219.29
#2014-12-18|1232.62
#2014-12-19|1253.66
#2014-12-22|1258.64
#2014-12-23|1250.45
#2014-12-24|1255.10
#2014-12-25|1242.60
#2014-12-26|1245.00
#2014-12-29|1245.53
#2014-12-30|1250.51
#2014-12-31|1245.09
#2015-01-01|1245.09
#2015-01-02|1241.88
#2015-01-05|1241.31
#2015-01-06|1207.75
#2015-01-07|1201.38
#2015-01-08|1202.78
#2015-01-09|1209.06
#2015-01-12|1211.30
#2015-01-13|1210.44
#2015-01-14|1184.14
#2015-01-15|1184.93
#2015-01-16|1171.19
#2015-01-19|1188.20
#2015-01-20|1209.55
#2015-01-21|1203.59
#2015-01-22|1207.80
#2015-01-23|1233.92
#2015-01-26|1216.09
#2015-01-27|1255.15
#2015-01-28|1256.44
#2015-01-29|1236.28
#2015-01-30|1229.32
#2015-02-02|1223.33
#2015-02-03|1214.99
#2015-02-04|1246.73
#2015-02-05|1242.26
#2015-02-06|1252.76
#2015-02-09|1267.24
#2015-02-10|1254.18
#2015-02-11|1242.66
#2015-02-12|1259.57
#2015-02-13|1270.61
#2015-02-16|1281.21
#2015-02-17|1298.58
#2015-02-18|1309.33
#2015-02-19|1312.10
#2015-02-20|1315.65
#2015-02-23|1322.50
#2015-02-24|1331.99
#2015-02-25|1334.51
#2015-02-26|1354.64
#2015-02-27|1343.69
#2015-03-02|1335.16
#2015-03-03|1332.33
#2015-03-04|1334.32
#2015-03-05|1329.12
#2015-03-06|1318.88
#2015-03-09|1300.40
#2015-03-10|1288.93
#2015-03-11|1285.00
#2015-03-12|1296.85
#2015-03-13|1313.93
#2015-03-16|1304.06
#2015-03-17|1296.47
#2015-03-18|1301.13
#2015-03-19|1297.52
#2015-03-20|1298.36
#2015-03-23|1310.13
#2015-03-24|1306.52
#2015-03-25|1316.32
#2015-03-26|1307.07
#2015-03-27|1291.67
#2015-03-30|1284.05
#2015-03-31|1275.47
#2015-04-01|1262.58
#2015-04-02|1268.29
#2015-04-03|1282.05
#2015-04-06|1277.52
#2015-04-07|1294.77
#2015-04-08|1296.31
#2015-04-09|1297.31
#2015-04-10|1290.28
#2015-04-13|1289.11
#2015-04-14|1321.49
#2015-04-15|1310.51
#2015-04-16|1339.76
#2015-04-17|1349.33
#2015-04-20|1339.69
#2015-04-21|1350.02
#2015-04-22|1333.98
#2015-04-23|1335.38
#2015-04-24|1344.20
#2015-04-27|1339.86
#2015-04-28|1349.18
#2015-04-29|1347.65
#2015-04-30|1325.82
#2015-05-01|1313.10
#2015-05-04|1312.75
#2015-05-05|1314.39
#2015-05-06|1321.33
#2015-05-07|1320.75
#2015-05-08|1325.13
#2015-05-11|1339.51
#2015-05-12|1352.35
#2015-05-13|1377.70
#2015-05-14|1365.51
#2015-05-15|1361.52
#2015-05-18|1370.18
#2015-05-19|1358.89
#2015-05-20|1343.83
#2015-05-21|1350.95
#2015-05-22|1362.18
#2015-05-25|1367.19
#2015-05-26|1382.45
#2015-05-27|1382.18
#2015-05-28|1373.19
#2015-05-29|1387.60
#2015-06-01|1388.53
#2015-06-02|1390.54
#2015-06-03|1405.52
#2015-06-04|1400.80
#2015-06-05|1379.45
#2015-06-08|1376.45
#2015-06-09|1357.63
#2015-06-10|1376.59
#2015-06-11|1384.27
#2015-06-12|1380.10
#2015-06-15|1372.81
#2015-06-16|1353.18
#2015-06-17|1327.90
#2015-06-18|1325.17
#2015-06-19|1340.31
#2015-06-22|1335.31
#2015-06-23|1353.57
#2015-06-24|1359.66
#2015-06-25|1358.85
#2015-06-26|1332.74
#2015-06-29|1317.68
#2015-06-30|1314.38
#2015-07-01|1299.38
#2015-07-02|1297.27
#2015-07-03|1293.65
#2015-07-06|1265.39
#2015-07-07|1272.91
#2015-07-08|1226.03
#2015-07-09|1217.83
#2015-07-10|1205.67
#2015-07-13|1212.33
#2015-07-14|1243.58
#2015-07-15|1231.71
#2015-07-16|1228.36
#2015-07-17|1225.64
#2015-07-20|1222.78
#2015-07-21|1219.53
#2015-07-22|1214.95
#2015-07-23|1208.12
#2015-07-24|1200.07
#2015-07-27|1195.65
#2015-07-28|1179.04
#2015-07-29|1177.46
#2015-07-30|1215.74
#2015-07-31|1215.33
#2015-08-03|1192.75
#2015-08-04|1178.25
#2015-08-05|1178.79
#2015-08-06|1198.31
#2015-08-07|1213.05
#2015-08-10|1205.53
#2015-08-11|1223.93
#2015-08-12|1189.11
#2015-08-13|1185.38
#2015-08-14|1176.05
#2015-08-17|1183.46
#2015-08-18|1179.20
#2015-08-19|1164.53
#2015-08-20|1148.71
#2015-08-21|1136.73
#2015-08-24|1100.19
#2015-08-25|1041.28
#2015-08-26|1075.78
#2015-08-27|1057.14
#2015-08-28|1121.36
#2015-08-31|1100.45
#2015-09-01|1067.92
#2015-09-02|1038.55
#2015-09-03|1050.57
#2015-09-04|1045.43
#2015-09-07|1050.67
#2015-09-08|1062.57
#2015-09-09|1100.71
#2015-09-10|1086.70
#2015-09-11|1084.35
#2015-09-14|1078.02
#2015-09-15|1061.75
#2015-09-16|1065.11
#2015-09-17|1085.95
#2015-09-18|1057.04
#2015-09-21|1052.04
#2015-09-22|1056.34
#2015-09-23|1052.30
#2015-09-24|1023.62
#2015-09-25|1028.69
#2015-09-28|1016.13
#2015-09-29| 959.06
#2015-09-30| 974.35
#2015-10-01| 999.02
#2015-10-02|1003.89
#2015-10-05|1013.44
#2015-10-06|1041.66
#2015-10-07|1080.06
#2015-10-08|1083.54
#2015-10-09|1131.51
#2015-10-12|1135.28
#2015-10-13|1130.59
#2015-10-14|1093.33
#2015-10-15|1114.16
#2015-10-16|1119.44
#2015-10-19|1097.06
#2015-10-20|1092.34
#2015-10-21|1136.95
#2015-10-22|1138.38
#2015-10-23|1147.82
#2015-10-26|1155.98
#2015-10-27|1129.97
#2015-10-28|1119.32
#2015-10-29|1108.95
#2015-10-30|1122.67
#2015-11-02|1081.02
#2015-11-03|1076.56
#2015-11-04|1091.97
#2015-11-05|1104.45
#2015-11-06|1086.60
#2015-11-09|1096.20
#2015-11-10|1088.55
#2015-11-11|1069.89
#2015-11-12|1069.04
#2015-11-13|1058.64
#2015-11-16|1046.92
#2015-11-17|1073.96
#2015-11-18|1072.12
#2015-11-19|1097.37
#2015-11-20|1098.30
#2015-11-23|1096.78
#2015-11-24|1095.92
#2015-11-25|1094.06
#2015-11-26|1101.87
#2015-11-27|1101.06
#2015-11-30|1085.91
#2015-12-01|1112.59
#2015-12-02|1108.39
#2015-12-03|1113.54
#2015-12-04|1090.73
#2015-12-07|1092.90
#2015-12-08|1070.33
#2015-12-09|1062.81
#2015-12-10|1057.19
#2015-12-11|1073.36
#2015-12-14|1054.05
#2015-12-15|1023.49
#2015-12-16|1046.79
#2015-12-17|1048.30
#2015-12-18|1045.36
#2015-12-21|1057.20
#2015-12-22|1067.07
#2015-12-23|1066.23
#2015-12-24|1082.70
#2015-12-25|1063.41
#2015-12-28|1090.53
#2015-12-29|1086.13
#2015-12-30|1081.34
#2015-12-31|1083.81
#2016-01-01|1083.81
#2016-01-04|1082.46
#2016-01-05|1074.55
#2016-01-06|1056.96
#2016-01-07|1025.09
#2016-01-08|1021.37
#2016-01-11|1024.59
#2016-01-12| 977.83
#2016-01-13|1000.42
#2016-01-14| 980.31
#2016-01-15| 987.99
#2016-01-18| 967.52
#2016-01-19| 985.53
#2016-01-20| 956.41
#2016-01-21| 919.80
#2016-01-22| 967.84
#2016-01-25| 987.05
#2016-01-26| 954.91
#2016-01-27| 978.29
#2016-01-28| 950.49
#2016-01-29| 964.54
#2016-02-01|1006.85
#2016-02-02| 958.74
#2016-02-03| 919.66
#2016-02-04| 942.07
#2016-02-05| 955.98
#2016-02-08| 955.12
#2016-02-09| 905.55
#2016-02-10| 883.76
#2016-02-11| 904.69
#2016-02-12| 852.86
#2016-02-15| 892.80
#2016-02-16| 914.36
#2016-02-17| 890.67
#2016-02-18| 933.05
#2016-02-19| 914.08
#2016-02-22| 898.24
#2016-02-23| 929.93
#2016-02-24| 928.85
#2016-02-25| 941.13
#2016-02-26| 936.74
#2016-02-29| 927.96
#2016-03-01| 924.33
#2016-03-02| 967.84
#2016-03-03|1004.06
#2016-03-04|1016.97
#2016-03-07|1023.11
#2016-03-08|1025.86
#2016-03-09| 993.64
#2016-03-10| 998.62
#2016-03-11|1013.85
#2016-03-14|1034.00
#2016-03-15|1025.97
#2016-03-16| 995.94
#2016-03-17|1017.32
#2016-03-18|1021.39
#2016-03-21|1019.38
#2016-03-22|1027.04
#2016-03-23|1014.05
#2016-03-24| 989.80
#2016-03-25|1001.17
#2016-03-28|1013.85
#2016-03-29|1018.49
#2016-03-30| 996.83
#2016-03-31| 984.65
#2016-04-01| 946.65
#2016-04-04| 964.39
#2016-04-05| 941.56
#2016-04-06| 955.68
#2016-04-07| 969.74
#2016-04-08| 985.43
#2016-04-11| 991.01
#2016-04-12|1026.58
#2016-04-13|1056.31
#2016-04-14|1102.37
#2016-04-15|1097.72
#2016-04-18|1069.88
#2016-04-19|1100.70
#2016-04-20|1107.12
#2016-04-21|1140.22
#2016-04-22|1138.72
#2016-04-25|1135.03
#2016-04-26|1107.62
#2016-04-27|1098.09
#2016-04-28|1076.90
#2016-04-29|1092.66
#2016-05-02|1072.60
#2016-05-03|1075.88
#2016-05-04|1068.84
#2016-05-05|1064.06
#2016-05-06|1044.75
#2016-05-09|1010.77
#2016-05-10|1019.91
#2016-05-11|1015.59
#2016-05-12|1032.81
#2016-05-13|1007.04
#2016-05-16|1019.08
#2016-05-17|1040.34
#2016-05-18|1046.06
#2016-05-19|1020.12
#2016-05-20|1019.81
#2016-05-23|1028.12
#2016-05-24|1009.91
#2016-05-25|1030.35
#2016-05-26|1023.66
#2016-05-27|1030.84
#2016-05-30|1023.20
#2016-05-31|1040.83
#2016-06-01|1032.85
#2016-06-02|1010.89
#2016-06-03|1022.81
#2016-06-06|1040.17
#2016-06-07|1043.74
#2016-06-08|1045.71
#2016-06-09|1047.61
#2016-06-10|1019.45
#2016-06-13| 979.45
#2016-06-14| 979.11
#2016-06-15| 978.72
#2016-06-16| 968.19
#2016-06-17| 978.22
#2016-06-20|1017.80
#2016-06-21|1015.96
#2016-06-22| 991.45
#2016-06-23|1016.47
#2016-06-24| 968.27
#2016-06-27| 969.49
#2016-06-28| 956.52
#2016-06-29| 992.11
#2016-06-30| 988.12
#2016-07-01| 987.53
#2016-07-04|1011.40
#2016-07-05|1018.42
#2016-07-06| 995.73
#2016-07-07| 987.91
#2016-07-08| 981.35
#2016-07-11|1013.91
#2016-07-12|1028.24
#2016-07-13|1050.74
#2016-07-14|1050.56
#2016-07-15|1061.68
#2016-07-18|1061.08
#2016-07-19|1063.56
#2016-07-20|1043.22
#2016-07-21|1057.99
#2016-07-22|1053.32
#2016-07-25|1056.65
#2016-07-26|1042.94
#2016-07-27|1046.87
#2016-07-28|1046.93
#2016-07-29|1060.47
#2016-08-01|1059.72
#2016-08-02|1056.95
#2016-08-03|1021.97
#2016-08-04|1059.50
#2016-08-05|1053.15
#2016-08-08|1076.28
#2016-08-09|1100.21
#2016-08-10|1097.96
#2016-08-11|1097.31
#2016-08-12|1104.73
#2016-08-15|1076.57
#2016-08-16|1067.93
#2016-08-17|1103.39
#2016-08-18|1103.43
#2016-08-19|1130.51
#2016-08-22|1125.25
#2016-08-23|1101.57
#2016-08-24|1104.41
#2016-08-25|1097.80
#2016-08-26|1107.49
#2016-08-29|1115.68
#2016-08-30|1118.83
#2016-08-31|1130.11
#2016-09-01|1145.04
#2016-09-02|1128.96
#2016-09-05|1146.07
#2016-09-06|1153.04
#2016-09-07|1147.92
#2016-09-08|1135.68
#2016-09-09|1134.02
#2016-09-12|1107.63
#2016-09-13|1102.46
#2016-09-14|1085.33
#2016-09-15|1080.79
#2016-09-16|1080.93
#2016-09-19|1086.03
#2016-09-20|1081.59
#2016-09-21|1117.12
#2016-09-22|1116.13
#2016-09-23|1114.66
#2016-09-26|1111.17
#2016-09-27|1133.24
#2016-09-28|1117.69
#2016-09-29|1140.25
#2016-09-30|1119.50
#2016-10-03|1122.58
#2016-10-04|1123.84
#2016-10-05|1115.35
#2016-10-06|1112.16
#2016-10-07|1123.60
#2016-10-10|1118.77
#2016-10-11|1112.51
#2016-10-12|1079.33
#2016-10-13|1079.18
#2016-10-14|1072.93
#2016-10-17|1090.41
#2016-10-18|1099.81
#2016-10-19|1106.37
#2016-10-20|1114.48
#2016-10-21|1112.42
#2016-10-24|1102.51
#2016-10-25|1095.78
#2016-10-26|1107.95
#2016-10-27|1100.88
#2016-10-28|1110.97
#2016-10-31|1110.26
#2016-11-01|1111.55
#2016-11-02|1126.73
#2016-11-03|1127.49
#2016-11-04|1122.26
#2016-11-07|1115.51
#2016-11-08|1121.80
#2016-11-09|1062.19
#2016-11-10|1128.96
#2016-11-11|1149.84
#2016-11-14|1157.84
#2016-11-15|1151.94
#2016-11-16|1157.17
#2016-11-17|1156.49
#2016-11-18|1153.31
#2016-11-21|1145.15
#2016-11-22|1157.07
#2016-11-23|1140.42
#2016-11-24|1177.56
#2016-11-25|1185.05
#2016-11-28|1200.09
#2016-11-29|1183.04
#2016-11-30|1147.57
#2016-12-01|1157.30
#2016-12-02|1178.47
#2016-12-05|1169.14
#2016-12-06|1208.45
#2016-12-07|1225.48
#2016-12-08|1241.71
#2016-12-09|1246.48
#2016-12-12|1227.36
#2016-12-13|1228.57
#2016-12-14|1226.81
#2016-12-15|1185.83
#2016-12-16|1193.58
#2016-12-19|1193.16
#2016-12-20|1178.56
#2016-12-21|1173.82
#2016-12-22|1178.90
#2016-12-23|1181.66
#2016-12-26|1166.85
#2016-12-27|1157.85
#2016-12-28|1176.92
#2016-12-29|1166.90
#2016-12-30|1157.65
#2017-01-02|1157.65
#2017-01-03|1144.02
#2017-01-04|1198.93
#2017-01-05|1205.11
#2017-01-06|1177.22
#2017-01-09|1177.37
#2017-01-10|1184.85
#2017-01-11|1209.47
#2017-01-12|1221.29
#2017-01-13|1203.18
#2017-01-16|1185.98
#2017-01-17|1192.51
#2017-01-18|1221.46
#2017-01-19|1213.62
#2017-01-20|1221.39
#2017-01-23|1236.40
#2017-01-24|1236.34
#2017-01-25|1255.55
#2017-01-26|1259.13
#2017-01-27|1250.06
#2017-01-30|1271.21
#2017-01-31|1258.81
#2017-02-01|1273.18
#2017-02-02|1266.57
#2017-02-03|1267.60
#2017-02-06|1269.12
#2017-02-07|1276.13
#2017-02-08|1279.63
#2017-02-09|1260.11
#2017-02-10|1274.87
#2017-02-13|1293.98
#2017-02-14|1290.89
#2017-02-15|1294.76
#2017-02-16|1305.57
#2017-02-17|1308.58
#2017-02-20|1301.96
#2017-02-21|1305.13
#2017-02-22|1324.24
#2017-02-23|1320.44
#2017-02-24|1301.58
#2017-02-27|1288.62
#2017-02-28|1294.62
#2017-03-01|1283.38
#2017-03-02|1293.40
#2017-03-03|1290.21
#2017-03-06|1304.22
#2017-03-07|1294.08
#2017-03-08|1271.90
#2017-03-09|1266.58
#2017-03-10|1257.60
#2017-03-13|1256.35
#2017-03-14|1250.57
#2017-03-15|1235.95
#2017-03-16|1262.85
#2017-03-17|1262.49
#2017-03-20|1263.45
#2017-03-21|1264.27
#2017-03-22|1240.65
#2017-03-23|1242.71
#2017-03-24|1255.44
#2017-03-27|1239.04
#2017-03-28|1255.86
#2017-03-29|1252.11
#2017-03-30|1245.12
#2017-03-31|1236.30
#2017-04-03|1229.84
#2017-04-04|1216.32
#2017-04-05|1216.78
#2017-04-06|1191.06
#2017-04-07|1196.14
#2017-04-10|1211.67
#2017-04-11|1226.62
#2017-04-12|1217.00
#2017-04-13|1194.33
#2017-04-14|1197.22
#2017-04-17|1204.67
#2017-04-18|1201.13
#2017-04-19|1198.07
#2017-04-20|1196.79
#2017-04-21|1216.31
#2017-04-24|1203.84
#2017-04-25|1216.34
#2017-04-26|1225.05
#2017-04-27|1230.43
#2017-04-28|1224.12
#2017-05-01|1219.72
#2017-05-02|1227.24
#2017-05-03|1225.00
#2017-05-04|1220.87
#2017-05-05|1221.74
#2017-05-08|1228.52
#2017-05-09|1200.60
#2017-05-10|1220.96
#2017-05-11|1220.16
#2017-05-12|1210.81
#2017-05-15|1184.09
#2017-05-16|1198.01
#2017-05-17|1200.63
#2017-05-18|1186.75
#2017-05-19|1200.68
#2017-05-22|1227.45
#2017-05-23|1216.14
#2017-05-24|1215.33
#2017-05-25|1210.59
#2017-05-26|1215.52
#2017-05-29|1193.97
#2017-05-30|1203.52
#2017-05-31|1198.60
#2017-06-01|1194.41
#2017-06-02|1251.64
#2017-06-05|1223.80
#2017-06-06|1223.69
#2017-06-07|1237.39
#2017-06-08|1221.56
#2017-06-09|1223.53
#2017-06-12|1243.72
#2017-06-13|1236.55
#2017-06-14|1240.76
#2017-06-15|1194.54
#2017-06-16|1194.99
#2017-06-19|1193.60
#2017-06-20|1202.19
#2017-06-21|1194.71
#2017-06-22|1201.48
#2017-06-23|1200.30
#2017-06-26|1200.46
#2017-06-27|1217.63
#2017-06-28|1236.59
#2017-06-29|1253.15
#2017-06-30|1259.81
#2017-07-03|1264.63
#2017-07-04|1262.32
#2017-07-05|1279.45
#2017-07-06|1282.74
#2017-07-07|1271.44
#2017-07-10|1277.03
#2017-07-11|1277.15
#2017-07-12|1288.96
#2017-07-13|1288.24
#2017-07-14|1309.47
#2017-07-17|1307.38
#2017-07-18|1319.63
#2017-07-19|1324.16
#2017-07-20|1333.65
#2017-07-21|1328.27
#2017-07-24|1326.55
#2017-07-25|1313.34
#2017-07-26|1322.25
#2017-07-27|1327.23
#2017-07-28|1327.94
#2017-07-31|1356.11
#2017-08-01|1356.27
#2017-08-02|1368.04
#2017-08-03|1372.63
#2017-08-04|1358.55
#2017-08-07|1367.03
#2017-08-08|1370.85
#2017-08-09|1391.20
#2017-08-10|1402.16
#2017-08-11|1404.98
#2017-08-14|1359.53
#2017-08-15|1348.84
#2017-08-16|1344.81
#2017-08-17|1370.65
#2017-08-18|1361.81
#2017-08-21|1368.22
#2017-08-22|1378.15
#2017-08-23|1372.09
#2017-08-24|1343.90
#2017-08-25|1358.67
#2017-08-28|1363.90
#2017-08-29|1367.00
#2017-08-30|1357.27
#2017-08-31|1371.61
#2017-09-01|1377.61
#2017-09-04|1366.12
#2017-09-05|1371.52
#2017-09-06|1377.65
#2017-09-07|1393.73
#2017-09-08|1386.39
#2017-09-11|1375.47
#2017-09-12|1386.12
#2017-09-13|1382.59
#2017-09-14|1371.92
#2017-09-15|1366.63
#2017-09-18|1360.20
#2017-09-19|1386.84
#2017-09-20|1385.22
#2017-09-21|1354.17
#2017-09-22|1335.99
#2017-09-25|1343.11
#2017-09-26|1344.58
#2017-09-27|1343.07
#2017-09-28|1346.17
#2017-09-29|1347.64
#2017-10-02|1350.15
#2017-10-03|1363.02
#2017-10-04|1374.35
#2017-10-05|1371.51
#2017-10-06|1381.69
#2017-10-09|1383.22
#2017-10-10|1377.41
#2017-10-11|1351.56
#2017-10-12|1340.80
#2017-10-13|1350.15
#2017-10-16|1373.89
#2017-10-17|1385.13
#2017-10-18|1364.61
#2017-10-19|1385.69
#2017-10-20|1372.50
#2017-10-23|1391.91
#2017-10-24|1402.90
#2017-10-25|1414.92
#2017-10-26|1413.12
#2017-10-27|1420.36
#2017-10-30|1426.98
#2017-10-31|1416.37
#2017-11-01|1431.00
#2017-11-02|1452.53
#2017-11-03|1447.32
#2017-11-06|1433.15
#2017-11-07|1457.96
#2017-11-08|1461.52
#2017-11-09|1463.17
#2017-11-10|1455.59
#2017-11-13|1433.94
#2017-11-14|1431.38
#2017-11-15|1387.62
#2017-11-16|1394.80
#2017-11-17|1394.54
#2017-11-20|1388.30
#2017-11-21|1400.90
#2017-11-22|1417.88
#2017-11-23|1422.66
#2017-11-24|1412.18
#2017-11-27|1412.68
#2017-11-28|1393.05
#2017-11-29|1425.67
#2017-11-30|1444.01
#2017-12-01|1442.16
#2017-12-04|1444.47
#2017-12-05|1464.60
#2017-12-06|1437.84
#2017-12-07|1443.05
#2017-12-08|1444.28
#2017-12-11|1458.83
#2017-12-12|1459.64
#2017-12-13|1452.07
#2017-12-14|1462.84
#2017-12-15|1446.68
#2017-12-18|1467.96
#2017-12-19|1460.50
#2017-12-20|1474.63
#2017-12-21|1481.35
#2017-12-22|1504.55
#2017-12-25|1502.05
#2017-12-26|1499.61
#2017-12-27|1513.81
#2017-12-28|1524.55
#2017-12-29|1531.19
#2018-01-01|1531.19
#2018-01-02|1538.09
#2018-01-03|1534.67
#2018-01-04|1565.57
#2018-01-05|1587.34
#2018-01-08|1590.85
#2018-01-09|1595.83
#2018-01-10|1613.93
#2018-01-11|1620.18
#2018-01-12|1622.21
#2018-01-15|1613.81
#2018-01-16|1591.58
#2018-01-17|1571.65
#2018-01-18|1550.71
#2018-01-19|1577.07
#2018-01-22|1560.23
#2018-01-23|1582.09
#2018-01-24|1599.83
#2018-01-25|1602.39
#2018-01-26|1595.77
#2018-01-29|1592.92
#2018-01-30|1582.10
#2018-01-31|1549.54
#2018-02-01|1582.25
#2018-02-02|1564.14
#2018-02-05|1529.78
#2018-02-06|1469.90
#2018-02-07|1474.43
#2018-02-08|1481.71
#2018-02-09|1449.52
#2018-02-12|1451.39
#2018-02-13|1454.90
#2018-02-14|1456.15
#2018-02-15|1488.25
#2018-02-16|1509.84
#2018-02-19|1529.99
#2018-02-20|1512.38
#2018-02-21|1501.15
#2018-02-22|1486.34
#2018-02-23|1515.60
#2018-02-26|1515.58
#2018-02-27|1523.91
#2018-02-28|1499.64
#2018-03-01|1463.18
#2018-03-02|1445.86
#2018-03-05|1411.98
#2018-03-06|1420.08
#2018-03-07|1397.83
#2018-03-08|1402.97
#2018-03-09|1381.50
#2018-03-12|1416.91
#2018-03-13|1411.33
#2018-03-14|1417.10
#2018-03-15|1415.85
#2018-03-16|1410.21
#2018-03-19|1396.86
#2018-03-20|1395.03
#2018-03-21|1396.15
#2018-03-22|1411.86
#2018-03-23|1360.24
#2018-03-26|1362.08
#2018-03-27|1392.34
#2018-03-28|1385.61
#2018-03-29|1375.55
#2018-03-30|1400.26
#2018-04-02|1394.33
#2018-04-03|1391.73
#2018-04-04|1393.68
#2018-04-05|1375.66
#2018-04-06|1371.25
#2018-04-09|1372.54
#2018-04-10|1394.25
#2018-04-11|1412.25
#2018-04-12|1392.38
#2018-04-13|1414.09
#2018-04-16|1417.51
#2018-04-17|1404.53
#2018-04-18|1419.23
#2018-04-19|1459.47
#2018-04-20|1464.06
#2018-04-23|1462.05
#2018-04-24|1450.72
#2018-04-25|1444.36
#2018-04-26|1430.62
#2018-04-27|1436.92
#2018-04-30|1433.84
#2018-05-01|1442.01
#2018-05-02|1438.65
#2018-05-03|1450.92
#2018-05-04|1449.99
#2018-05-07|1462.19
#2018-05-08|1456.64
#2018-05-09|1440.73
#2018-05-10|1449.64
#2018-05-11|1466.32
#2018-05-14|1465.88
#2018-05-15|1456.83
#2018-05-16|1450.08
#2018-05-17|1460.58
#2018-05-18|1468.05
#2018-05-21|1447.21
#2018-05-22|1447.60
#2018-05-23|1441.52
#2018-05-24|1425.02
#2018-05-25|1407.65
#2018-05-28|1407.68
#2018-05-29|1390.97
#2018-05-30|1358.87
#2018-05-31|1362.00
#2018-06-01|1359.11
#2018-06-04|1386.48
#2018-06-05|1384.42
#2018-06-06|1393.53
#2018-06-07|1414.51
#2018-06-08|1407.37
#2018-06-11|1402.30
#2018-06-12|1394.31
#2018-06-13|1388.81
#2018-06-14|1375.00
#2018-06-15|1375.02
#2018-06-18|1348.88
#2018-06-19|1330.73
#2018-06-20|1313.74
#2018-06-21|1303.89
#2018-06-22|1307.30
#2018-06-25|1307.68
#2018-06-26|1310.18
#2018-06-27|1300.46
#2018-06-28|1298.17
#2018-06-29|1297.49
#2018-07-02|1270.30
#2018-07-03|1257.96
#2018-07-04|1256.47
#2018-07-05|1235.49
#2018-07-06|1255.57
#2018-07-09|1267.53
#2018-07-10|1271.56
#2018-07-11|1255.00
#2018-07-12|1235.06
#2018-07-13|1249.05
#2018-07-16|1249.16
#2018-07-17|1253.92
#2018-07-18|1255.79
#2018-07-19|1255.76
#2018-07-20|1249.72
#2018-07-23|1253.96
#2018-07-24|1282.84
#2018-07-25|1310.60
#2018-07-26|1317.56
#2018-07-27|1325.20
#2018-07-30|1328.58
#2018-07-31|1309.60
#2018-08-01|1357.30
#2018-08-02|1347.70
#2018-08-03|1333.93
#2018-08-06|1337.06
#2018-08-07|1345.92
#2018-08-08|1350.74
#2018-08-09|1344.49
#2018-08-10|1332.83
#2018-08-13|1295.80
#2018-08-14|1305.47
#2018-08-15|1289.18
#2018-08-16|1273.44
#2018-08-17|1292.76
#2018-08-20|1289.27
#2018-08-21|1287.26
#2018-08-22|1302.01
#2018-08-23|1285.26
#2018-08-24|1279.95
#2018-08-27|1300.14
#2018-08-28|1303.39
#2018-08-29|1307.15
#2018-08-30|1309.96
#2018-08-31|1299.67
#2018-09-03|1280.07
#2018-09-04|1273.16
#2018-09-05|1263.99
#2018-09-06|1265.96
#2018-09-07|1262.50
#2018-09-10|1263.61
#2018-09-11|1246.92
#2018-09-12|1242.45
#2018-09-13|1260.20
#2018-09-14|1270.46
#2018-09-17|1272.17
#2018-09-18|1308.48
#2018-09-19|1327.86
#2018-09-20|1342.07
#2018-09-21|1371.60
#2018-09-24|1371.60
#2018-09-25|1378.79
#2018-09-26|1382.82
#2018-09-27|1370.43
#2018-09-28|1376.39
#2018-10-01|1368.87
#2018-10-02|1381.76
#2018-10-03|1367.49
#2018-10-04|1382.23
#2018-10-05|1366.18
#2018-10-08|1373.79
#2018-10-09|1353.56
#2018-10-10|1353.98
#2018-10-11|1307.61
#2018-10-12|1308.96
#2018-10-15|1300.28
#2018-10-16|1318.47
#2018-10-17|1312.65
#2018-10-18|1297.58
#2018-10-19|1290.14
#2018-10-22|1288.82
#2018-10-23|1256.67
#2018-10-24|1246.76
#2018-10-25|1201.17
#2018-10-26|1223.48
#2018-10-29|1220.84
#2018-10-30|1242.56
#2018-10-31|1230.47
#2018-11-01|1225.90
#2018-11-02|1250.90
#2018-11-05|1238.63
#2018-11-06|1260.64
#2018-11-07|1251.98
#2018-11-08|1262.17
#2018-11-09|1250.42
#2018-11-12|1238.31
#2018-11-13|1205.88
#2018-11-14|1203.72
#2018-11-15|1207.12
#2018-11-16|1204.08
#2018-11-19|1193.53
#2018-11-20|1195.47
#2018-11-21|1181.00
#2018-11-22|1176.04
#2018-11-23|1178.12
#2018-11-26|1172.33
#2018-11-27|1177.80
#2018-11-28|1176.44
#2018-11-29|1187.94
#2018-11-30|1187.48
#2018-12-03|1210.79
#2018-12-04|1183.70
#2018-12-05|1174.64
#2018-12-06|1161.96
#2018-12-07|1150.62
#2018-12-10|1132.37
#2018-12-11|1110.09
#2018-12-12|1130.98
#2018-12-13|1146.28
#2018-12-14|1130.91
#2018-12-17|1130.90
#2018-12-18|1125.50
#2018-12-19|1121.68
#2018-12-20|1097.24
#2018-12-21|1076.41
#2018-12-24|1082.50
#2018-12-25|1030.59
#2018-12-26|1038.99
#2018-12-27|1073.06
#2018-12-28|1087.88
#2018-12-31|1094.87
#2019-01-01|1094.87
#2019-01-02|1099.08
#2019-01-03|1116.76
#2019-01-04|1090.65
#2019-01-07|1125.70
#2019-01-08|1124.47
#2019-01-09|1146.10
#2019-01-10|1138.95
#2019-01-11|1144.53
#2019-01-14|1145.48
#2019-01-15|1154.07
#2019-01-16|1134.12
#2019-01-17|1149.68
#2019-01-18|1154.12
#2019-01-21|1171.43
#2019-01-22|1158.78
#2019-01-23|1145.15
#2019-01-24|1149.95
#2019-01-25|1159.37
#2019-01-28|1151.32
#2019-01-29|1152.20
#2019-01-30|1150.04
#2019-01-31|1179.71
#2019-02-01|1151.61
#2019-02-04|1164.98
#2019-02-05|1171.98
#2019-02-06|1178.63
#2019-02-07|1165.70
#2019-02-08|1141.90
#2019-02-11|1134.97
#2019-02-12|1144.54
#2019-02-13|1147.72
#2019-02-14|1153.97
#2019-02-15|1143.95
#2019-02-18|1166.34
#2019-02-19|1165.19
#2019-02-20|1171.09
#2019-02-21|1178.24
#2019-02-22|1171.01
#2019-02-25|1182.08
#2019-02-26|1182.07
#2019-02-27|1183.05
#2019-02-28|1168.15
#2019-03-01|1154.17
#2019-03-04|1163.35
#2019-03-05|1154.51
#2019-03-06|1155.11
#2019-03-07|1143.95
#2019-03-08|1123.64
#2019-03-11|1136.03
#2019-03-12|1155.03
#2019-03-13|1151.07
#2019-03-14|1149.85
#2019-03-15|1157.12
#2019-03-18|1166.33
#2019-03-19|1170.35
#2019-03-20|1179.44
#2019-03-21|1185.55
#2019-03-22|1205.53
#2019-03-25|1170.70
#2019-03-26|1196.70
#2019-03-27|1198.95
#2019-03-28|1176.08
#2019-03-29|1177.45
#2019-04-01|1203.30
#2019-04-02|1214.72
#2019-04-03|1225.67
#2019-04-04|1222.92
#2019-04-05|1228.16
#2019-04-08|1220.93
#2019-04-09|1221.93
#2019-04-10|1215.32
#2019-04-11|1201.21
#2019-04-12|1193.46
#2019-04-15|1214.35
#2019-04-16|1208.48
#2019-04-17|1214.22
#2019-04-18|1202.14
#2019-04-19|1202.31
#2019-04-22|1202.72
#2019-04-23|1200.79
#2019-04-24|1188.76
#2019-04-25|1188.48
#2019-04-26|1179.38
#2019-04-29|1176.65
#2019-04-30|1181.30
#2019-05-01|1183.43
#2019-05-02|1179.61
#2019-05-03|1182.68
#2019-05-06|1186.58
#2019-05-07|1168.28
#2019-05-08|1146.27
#2019-05-09|1123.18
#2019-05-10|1113.12
#2019-05-13|1094.98
#2019-05-14|1087.16
#2019-05-15|1078.86
#2019-05-16|1062.89
#2019-05-17|1078.46
#2019-05-20|1068.14
#2019-05-21|1063.69
#2019-05-22|1069.20
#2019-05-23|1062.73
#2019-05-24|1071.54
#2019-05-27|1069.72
#2019-05-28|1068.92
#2019-05-29|1060.02
#2019-05-30|1057.37
#2019-05-31|1051.47
#2019-06-03|1035.62
#2019-06-04|1058.56
#2019-06-05|1083.71
#2019-06-06|1066.27
#2019-06-07|1070.56
#2019-06-10|1076.08
#2019-06-11|1086.34
#2019-06-12|1090.53
#2019-06-13|1080.22
#2019-06-14|1085.07
#2019-06-17|1070.81
#2019-06-18|1064.91
#2019-06-19|1096.07
#2019-06-20|1107.68
#2019-06-21|1108.42
#2019-06-24|1111.68
#2019-06-25|1118.51
#2019-06-26|1110.51
#2019-06-27|1124.25
#2019-06-28|1118.28
#2019-07-01|1128.11
#2019-07-02|1131.77
#2019-07-03|1121.18
#2019-07-04|1123.05
#2019-07-05|1114.96
#2019-07-08|1104.86
#2019-07-09|1096.82
#2019-07-10|1084.92
#2019-07-11|1090.25
#2019-07-12|1093.85
#2019-07-15|1094.26
#2019-07-16|1089.47
#2019-07-17|1092.72
#2019-07-18|1070.45
#2019-07-19|1093.74
#2019-07-22|1090.00
#2019-07-23|1090.77
#2019-07-24|1086.13
#2019-07-25|1076.09
#2019-07-26|1062.42
#2019-07-29|1054.57
#2019-07-30|1060.07
#2019-07-31|1055.80
#2019-08-01|1054.08
#2019-08-02|1009.77
#2019-08-05| 987.05
#2019-08-06| 990.16
#2019-08-07| 982.84
#2019-08-08| 977.31
#2019-08-09| 988.29
#2019-08-12| 991.58
#2019-08-13| 956.14
#2019-08-14| 976.75
#2019-08-15| 962.54
#2019-08-16| 960.25
#2019-08-19| 963.49
#2019-08-20| 970.44
#2019-08-21| 957.12
#2019-08-22| 951.48
#2019-08-23| 968.25
#2019-08-26| 947.93
#2019-08-27| 953.07
#2019-08-28| 949.43
#2019-08-29| 949.31
#2019-08-30| 973.95
#2019-09-02| 970.94
#2019-09-03| 986.78
#2019-09-04| 977.08
#2019-09-05| 997.21
#2019-09-06| 994.28
#2019-09-09|1001.02
#2019-09-10|1021.18
#2019-09-11|1037.07
#2019-09-12|1039.51
#2019-09-13|1047.31
#2019-09-16|1047.80
#2019-09-17|1047.85
#2019-09-18|1022.66
#2019-09-19|1024.33
#2019-09-20|1023.24
#2019-09-23|1028.29
#2019-09-24|1028.72
#2019-09-25|1020.86
#2019-09-26|1041.11
#2019-09-27|1024.61
#2019-09-30|1014.01
#2019-10-01|1031.54
#2019-10-02|1033.69
#2019-10-03|1019.32
#2019-10-04|1017.11
#2019-10-07|1017.77
#2019-10-08|1024.45
#2019-10-09|1014.68
#2019-10-10|1015.60
#2019-10-11|1027.38
#2019-10-14|1028.99
#2019-10-15|1037.88
#2019-10-16|1035.69
#2019-10-17|1025.63
#2019-10-18|1032.23
#2019-10-21|1047.44
#2019-10-22|1047.35
#2019-10-23|1057.86
#2019-10-24|1067.07
#2019-10-25|1069.40
#2019-10-28|1071.17
#2019-10-29|1091.31
#2019-10-30|1079.14
#2019-10-31|1090.82
#2019-11-01|1080.09
#2019-11-04|1076.46
#2019-11-05|1091.43
#2019-11-06|1113.71
#2019-11-07|1103.84
#2019-11-08|1116.75
#2019-11-11|1114.05
#2019-11-12|1113.46
#2019-11-13|1097.10
#2019-11-14|1077.67
#2019-11-15|1088.36
#2019-11-18|1087.00
#2019-11-19|1080.77
#2019-11-20|1076.71
#2019-11-21|1069.93
#2019-11-22|1074.49
#2019-11-25|1091.83
#2019-11-26|1090.98
#2019-11-27|1096.16
#2019-11-28|1093.24
#2019-11-29|1085.80
#2019-12-02|1099.17
#2019-12-03|1094.80
#2019-12-04|1083.18
#2019-12-05|1116.88
#2019-12-06|1123.69
#2019-12-09|1143.30
#2019-12-10|1136.67
#2019-12-11|1139.66
#2019-12-12|1132.51
#2019-12-13|1159.37
#2019-12-16|1150.32
#2019-12-17|1151.18
#2019-12-18|1138.13
#2019-12-19|1128.08
#2019-12-20|1124.00
#2019-12-23|1111.64
#2019-12-24|1110.06
#2019-12-25|1097.84
#2019-12-26|1101.42
#2019-12-27|1111.11
#2019-12-30|1114.15
#2019-12-31|1117.33
#2020-01-01|1117.33
#2020-01-02|1121.46
#2020-01-03|1124.05
#2020-01-06|1105.41
#2020-01-07|1104.84
#2020-01-08|1094.45
#2020-01-09|1106.42
#2020-01-10|1101.26
#2020-01-13|1097.55
#2020-01-14|1109.86
#2020-01-15|1104.80
#2020-01-16|1099.36
#2020-01-17|1112.66
#2020-01-20|1122.11
#2020-01-21|1112.89
#2020-01-22|1106.25
#2020-01-23|1088.08
#2020-01-24|1086.54
#2020-01-27|1066.06
#2020-01-28|1044.67
#2020-01-29|1051.18
#2020-01-30|1039.09
#2020-01-31|1051.38
#2020-02-03|1031.09
#2020-02-04|1035.62
#2020-02-05|1044.21
#2020-02-06|1065.39
#2020-02-07|1063.21
#2020-02-10|1055.39
#2020-02-11|1053.61
#2020-02-12|1049.48
#2020-02-13|1036.80
#2020-02-14|1019.95
#2020-02-17|1007.20
#2020-02-18| 997.13
#2020-02-19| 976.93
#2020-02-20| 961.03
#2020-02-21| 958.14
#2020-02-24| 967.15
#2020-02-25| 928.58
#2020-02-26| 919.63
#2020-02-27| 907.09
#2020-02-28| 893.16
#2020-03-02| 890.86
#2020-03-03| 875.83
#2020-03-04| 879.47
#2020-03-05| 880.00
#2020-03-06| 843.45
#2020-03-09| 798.25
#2020-03-10| 805.70
#2020-03-11| 784.27
#2020-03-12| 738.39
#2020-03-13| 698.38
#2020-03-16| 700.24
#2020-03-17| 726.76
#2020-03-18| 707.48
#2020-03-19| 689.65
#2020-03-20| 681.73
#2020-03-23| 699.09
#2020-03-24| 721.12
#2020-03-25| 787.55
#2020-03-26| 768.05
#2020-03-27| 807.20
#2020-03-30| 803.96
#2020-03-31| 770.87
#2020-04-01| 752.13
#2020-04-02| 732.62
#2020-04-03| 721.52
#2020-04-06| 744.99
#2020-04-07| 753.30
#2020-04-08| 754.59
#2020-04-09| 751.68
#2020-04-10| 768.08
#2020-04-13| 755.28
#2020-04-14| 774.94
#2020-04-15| 756.01
#2020-04-16| 744.66
#2020-04-17| 761.50
#2020-04-20| 758.57
#2020-04-21| 745.85
#2020-04-22| 733.83
#2020-04-23| 760.41
#2020-04-24| 750.76
#2020-04-27| 784.66
#2020-04-28| 777.96
#2020-04-29| 780.55
#2020-04-30| 801.03
#2020-05-01| 773.65
#2020-05-04| 773.51
#2020-05-05| 775.83
#2020-05-06| 779.89
#2020-05-07| 763.76
#2020-05-08| 803.12
#2020-05-11| 832.63
#2020-05-12| 818.82
#2020-05-13| 805.69
#2020-05-14| 785.15
#2020-05-15| 791.10
#2020-05-18| 784.92
#2020-05-19| 809.84
#2020-05-20| 819.39
#2020-05-21| 818.73
#2020-05-22| 801.64
#2020-05-25| 812.77
#2020-05-26| 829.82
#2020-05-27| 857.02
#2020-05-28| 879.80
#2020-05-29| 853.81
#2020-06-01| 855.34
#2020-06-02| 859.50
#2020-06-03| 868.00
#2020-06-04| 861.85
#2020-06-05| 882.83
#2020-06-08| 920.82
#2020-06-09| 913.26
#2020-06-10| 905.22
#2020-06-11| 873.62
#2020-06-12| 852.84
#2020-06-15| 834.20
#2020-06-16| 894.42
#2020-06-17| 888.76
#2020-06-18| 888.32
#2020-06-19| 871.02
#2020-06-22| 873.23
#2020-06-23| 880.81
#2020-06-24| 866.10
#2020-06-25| 841.65
#2020-06-26| 851.26
#2020-06-29| 823.80
#2020-06-30| 835.35
#2020-07-01| 831.04
#2020-07-02| 826.36
#2020-07-03| 829.89
#2020-07-06| 849.92
#2020-07-07| 841.95
#2020-07-08| 838.13
#2020-07-09| 839.41
#2020-07-10| 825.56
#2020-07-13| 853.03
#2020-07-14| 852.42
#2020-07-15| 875.67
#2020-07-16| 879.25
#2020-07-17| 865.35
#2020-07-20| 866.36
#2020-07-21| 859.12
#2020-07-22| 851.49
#2020-07-23| 853.05
#2020-07-24| 862.23
#2020-07-27| 871.43
#2020-07-28| 874.81
#2020-07-29| 851.46
#2020-07-30| 843.13
#2020-07-31| 801.15
#2020-08-03| 814.94
#2020-08-04| 839.86
#2020-08-05| 865.97
#2020-08-06| 871.59
#2020-08-07| 856.17
#2020-08-10| 857.06
#2020-08-11| 881.31
#2020-08-12| 891.21
#2020-08-13| 884.53
#2020-08-14| 881.81
#2020-08-17| 879.79
#2020-08-18| 881.89
#2020-08-19| 884.27
#2020-08-20| 879.88
#2020-08-21| 886.84
#2020-08-24| 880.54
#2020-08-25| 897.21
#2020-08-26| 895.37
#2020-08-27| 884.15
#2020-08-28| 891.09
#2020-08-31| 890.18
#2020-09-01| 891.52
#2020-09-02| 892.87
#2020-09-03| 893.52
#2020-09-04| 906.82
#2020-09-07| 916.55
#2020-09-08| 930.94
#2020-09-09| 929.89
#2020-09-10| 941.49
#2020-09-11| 940.57
#2020-09-14| 962.14
#2020-09-15| 940.76
#2020-09-16| 937.23
#2020-09-17| 929.22
#2020-09-18| 936.17
#2020-09-21| 934.02
#2020-09-22| 930.28
#2020-09-23| 908.29
#2020-09-24| 879.15
#2020-09-25| 886.36
#2020-09-28| 906.67
#2020-09-29| 903.80
#2020-09-30| 880.64
#2020-10-01| 879.72
#2020-10-02| 870.95
#2020-10-05| 895.63
#2020-10-06| 905.52
#2020-10-07| 903.76
#2020-10-08| 912.45
#2020-10-09| 908.53
#2020-10-12| 904.38
#2020-10-13| 905.94
#2020-10-14| 892.38
#2020-10-15| 888.50
#2020-10-16| 884.73
#2020-10-19| 903.98
#2020-10-20| 893.60
#2020-10-21| 928.39
#2020-10-22| 922.23
#2020-10-23| 925.54
#2020-10-26| 920.70
#2020-10-27| 916.08
#2020-10-28| 898.16
#2020-10-29| 887.88
#2020-10-30| 867.29
#2020-11-02| 889.93
#2020-11-03| 892.46
#2020-11-04| 910.17
#2020-11-05| 908.22
#2020-11-06| 933.55
#2020-11-09| 921.54
#2020-11-10| 960.30
#2020-11-11| 977.02
#2020-11-12| 966.71
#2020-11-13| 954.21
#2020-11-16| 979.62
#2020-11-17| 993.04
#2020-11-18| 983.16
#2020-11-19| 966.43
#2020-11-20| 978.86
#2020-11-23| 972.68
#2020-11-24| 995.22
#2020-11-25|1010.14
#2020-11-26|1010.49
#2020-11-27|1022.16
#2020-11-30| 985.58
#2020-12-01|1003.27
#2020-12-02|1013.40
#2020-12-03|1031.02
#2020-12-04|1043.46
#2020-12-07|1032.49
#2020-12-08|1033.13
#2020-12-09|1055.80
#2020-12-10|1050.15
#2020-12-11|1056.25
#2020-12-14|1056.73
#2020-12-15|1054.93
#2020-12-16|1080.95
#2020-12-17|1073.41
#2020-12-18|1081.55
#2020-12-21|1089.82
#2020-12-22|1055.99
#2020-12-23|1045.54
#2020-12-24|1062.71
#2020-12-25|1073.59
#2020-12-28|1071.04
#2020-12-29|1086.90
#2020-12-30|1075.11
#2020-12-31|1075.11
#2021-01-01|1075.11
#2021-01-04|1070.29
#2021-01-05|1078.48
#2021-01-06|1090.93
#2021-01-07|1128.08
#2021-01-08|1151.85
#2021-01-11|1146.33
#2021-01-12|1141.03
#2021-01-13|1148.90
#2021-01-14|1140.00
#2021-01-15|1124.78
#2021-01-18|1110.03
#2021-01-19|1113.63
#2021-01-20|1121.53
#2021-01-21|1127.09
#2021-01-22|1111.24
#2021-01-25|1116.65
#2021-01-26|1094.39
#2021-01-27|1087.53
#2021-01-28|1082.43
#2021-01-29|1056.32
#2021-02-01|1077.84
#2021-02-02|1098.71
#2021-02-03|1101.82
#2021-02-04|1097.44
#2021-02-05|1114.36
#2021-02-08|1167.45
#2021-02-09|1169.05
#2021-02-10|1169.38
#2021-02-11|1168.71
#2021-02-12|1171.58
#2021-02-15|1171.98
#2021-02-16|1180.99
#2021-02-17|1202.76
#2021-02-18|1174.40
#2021-02-19|1168.59
#2021-02-22|1204.21
#2021-02-23|1203.81
#2021-02-24|1178.06
#2021-02-25|1200.35
#2021-02-26|1154.33
#2021-03-01|1171.07
#2021-03-02|1157.40
#2021-03-03|1196.01
#2021-03-04|1164.72
#2021-03-05|1163.65
#2021-03-08|1173.96
#2021-03-09|1195.48
#2021-03-10|1187.56
#2021-03-11|1197.99
#2021-03-12|1214.48
#2021-03-15|1233.71
#2021-03-16|1232.13
#2021-03-17|1220.68
#2021-03-18|1241.36
#2021-03-19|1257.40
#2021-03-22|1262.64
#2021-03-23|1236.23
#2021-03-24|1191.28
#2021-03-25|1218.77
#2021-03-26|1227.47
#2021-03-29|1233.33
#2021-03-30|1230.88
#2021-03-31|1219.34
#2021-04-01|1192.05
#2021-04-02|1202.08
#2021-04-05|1226.38
#2021-04-06|1216.89
#2021-04-07|1249.71
#2021-04-08|1246.46
#2021-04-09|1230.91
#2021-04-12|1231.10
#2021-04-13|1242.88
#2021-04-14|1241.39
#2021-04-15|1263.10
#2021-04-16|1258.72
#2021-04-19|1268.01
#2021-04-20|1254.62
#2021-04-21|1206.66
#2021-04-22|1234.75
#2021-04-23|1218.46
#2021-04-26|1232.78
#2021-04-27|1234.54
#2021-04-28|1220.85
#2021-04-29|1220.41
#2021-04-30|1229.70
#2021-05-03|1233.99
#2021-05-04|1230.88
#2021-05-05|1230.72
#2021-05-06|1295.93
#2021-05-07|1342.53
#2021-05-10|1387.96
#2021-05-11|1373.75
#2021-05-12|1326.05
#2021-05-13|1305.81
#2021-05-14|1291.91
#2021-05-17|1276.91
#2021-05-18|1315.93
#2021-05-19|1296.75
#2021-05-20|1258.39
#2021-05-21|1253.12
#2021-05-24|1266.26
#2021-05-25|1273.53
#2021-05-26|1249.89
#2021-05-27|1221.76
#2021-05-28|1258.57
#2021-05-31|1246.69
#2021-06-01|1235.70
#2021-06-02|1244.12
#2021-06-03|1236.50
#2021-06-04|1253.88
#2021-06-07|1230.52
#2021-06-08|1221.26
#2021-06-09|1219.54
#2021-06-10|1225.85
#2021-06-11|1222.89
#2021-06-14|1218.02
#2021-06-15|1213.62
#2021-06-16|1212.41
#2021-06-17|1198.30
#2021-06-18|1170.25
#2021-06-21|1140.42
#2021-06-22|1170.66
#2021-06-23|1160.08
#2021-06-24|1169.36
#2021-06-25|1192.79
#2021-06-28|1205.38
#2021-06-29|1180.58
#2021-06-30|1164.25
#2021-07-01|1159.70
#2021-07-02|1174.41
#2021-07-05|1161.58
#2021-07-06|1174.21
#2021-07-07|1153.46
#2021-07-08|1152.89
#2021-07-09|1142.52
#2021-07-12|1167.42
#2021-07-13|1178.64
#2021-07-14|1166.01
#2021-07-15|1164.96
#2021-07-16|1174.17
#2021-07-19|1155.45
#2021-07-20|1128.82
#2021-07-21|1133.83
#2021-07-22|1135.89
#2021-07-23|1131.42
#2021-07-26|1164.22
#2021-07-27|1191.02
#2021-07-28|1187.71
#2021-07-29|1198.37
#2021-07-30|1184.37
#2021-08-02|1227.66
#2021-08-03|1217.61
#2021-08-04|1210.52
#2021-08-05|1215.23
#2021-08-06|1208.48
#2021-08-09|1208.87
#2021-08-10|1206.82
#2021-08-11|1237.27
#2021-08-12|1244.77
#2021-08-13|1269.59
#2021-08-16|1254.11
#2021-08-17|1228.64
#2021-08-18|1219.03
#2021-08-19|1173.87
#2021-08-20|1147.47
#2021-08-23|1157.36
#2021-08-24|1179.56
#2021-08-25|1190.87
#2021-08-26|1194.30
#2021-08-27|1194.40
#2021-08-30|1233.93
#2021-08-31|1253.90
#2021-09-01|1251.02
#2021-09-02|1236.20
#2021-09-03|1276.30
#2021-09-06|1291.44
#2021-09-07|1291.66
#2021-09-08|1297.09
#2021-09-09|1295.32
#2021-09-10|1303.80
#2021-09-13|1317.88
#2021-09-14|1331.83
#2021-09-15|1313.05
#2021-09-16|1302.83
#2021-09-17|1271.59
#2021-09-20|1276.87
#2021-09-21|1241.72
#2021-09-22|1221.46
#2021-09-23|1215.86
#2021-09-24|1236.88
#2021-09-27|1236.75
#2021-09-28|1237.31
#2021-09-29|1219.78
#2021-09-30|1206.61
#2021-10-01|1187.37
#2021-10-04|1181.41
#2021-10-05|1169.76
#2021-10-06|1175.05
#2021-10-07|1161.46
#2021-10-08|1167.19
#2021-10-11|1170.30
#2021-10-12|1179.19
#2021-10-13|1170.73
#2021-10-14|1176.59
#2021-10-15|1194.33
#2021-10-18|1215.36
#2021-10-19|1210.05
#2021-10-20|1201.26
#2021-10-21|1197.72
#2021-10-22|1188.60
#2021-10-25|1207.82
#2021-10-26|1228.00
#2021-10-27|1223.15
#2021-10-28|1196.75
#2021-10-29|1195.54
#2021-11-01|1218.96
#2021-11-02|1202.49
#2021-11-03|1199.54
#2021-11-04|1213.95
#2021-11-05|1181.74
#2021-11-08|1171.11
#2021-11-09|1171.12
#2021-11-10|1143.41
#2021-11-11|1148.43
#2021-11-12|1168.11
#2021-11-15|1161.79
#2021-11-16|1143.33
#2021-11-17|1131.03
#2021-11-18|1125.39
#2021-11-19|1134.36
#2021-11-22|1127.91
#2021-11-23|1125.46
#2021-11-24|1123.21
#2021-11-25|1127.16
#2021-11-26|1122.64
#2021-11-29|1087.32
#2021-11-30|1071.50
#2021-12-01|1093.22
#2021-12-02|1092.38
#2021-12-03|1114.69
#2021-12-06|1118.33
#2021-12-07|1147.65
#2021-12-08|1144.42
#2021-12-09|1140.76
#2021-12-10|1136.13
#2021-12-13|1136.72
#2021-12-14|1133.40
#2021-12-15|1139.13
#2021-12-16|1148.27
#2021-12-17|1146.58
#2021-12-20|1118.43
#2021-12-21|1122.64
#2021-12-22|1117.35
#2021-12-23|1126.38
#2021-12-24|1125.97
#2021-12-27|1112.07
#2021-12-28|1124.09
#2021-12-29|1130.37
#2021-12-30|1128.39
#2021-12-31|1128.39
#2022-01-03|1126.97
#2022-01-04|1129.06
#2022-01-05|1160.77
#2022-01-06|1154.18
#2022-01-07|1170.85
#2022-01-10|1176.34
#2022-01-11|1184.77
#2022-01-12|1210.04
#2022-01-13|1251.46
#2022-01-14|1251.02
#2022-01-17|1234.83
#2022-01-18|1196.76
#2022-01-19|1163.98
#2022-01-20|1177.84
#2022-01-21|1180.00
#2022-01-24|1173.66
#2022-01-25|1152.45
#2022-01-26|1154.73
#2022-01-27|1124.16
#2022-01-28|1140.58
#2022-01-31|1153.70
#2022-02-01|1139.00
#2022-02-02|1175.01
#2022-02-03|1174.23
#2022-02-04|1178.08
#2022-02-07|1189.15
#2022-02-08|1194.85
#2022-02-09|1224.80
#2022-02-10|1223.92
#2022-02-11|1224.71
#2022-02-14|1221.20
#2022-02-15|1201.64
#2022-02-16|1214.50
#2022-02-17|1214.67
#2022-02-18|1214.37
#2022-02-21|1221.09
#2022-02-22|1199.02
#2022-02-23|1199.34
#2022-02-24|1195.72
#2022-02-25|1191.87
#2022-02-28|1231.42
#2022-03-01|1245.36
#2022-03-02|1239.77
#2022-03-03|1264.78
#2022-03-04|1250.03
#2022-03-07|1229.00
#2022-03-08|1162.09
#2022-03-09|1160.18
#2022-03-10|1194.48
#2022-03-11|1186.77
#2022-03-14|1187.96
#2022-03-15|1151.49
#2022-03-16|1170.36
#2022-03-17|1188.14
#2022-03-18|1200.15
#2022-03-21|1200.40
#2022-03-22|1205.09
#2022-03-23|1221.02
#2022-03-24|1223.22
#2022-03-25|1234.89
#2022-03-28|1198.09
#2022-03-29|1213.67
#2022-03-30|1203.07
#2022-03-31|1209.62
#2022-04-01|1187.27
#2022-04-04|1191.88
#2022-04-05|1175.24
#2022-04-06|1151.13
#2022-04-07|1133.09
#2022-04-08|1143.57
#2022-04-11|1130.73
#2022-04-12|1125.87
#2022-04-13|1134.86
#2022-04-14|1159.15
#2022-04-15|1153.63
#2022-04-18|1135.07
#2022-04-19|1141.61
#2022-04-20|1158.19
#2022-04-21|1143.75
#2022-04-22|1115.53
#2022-04-25|1093.27
#2022-04-26|1082.81
#2022-04-27|1061.61
#2022-04-28|1078.28
#2022-04-29|1090.39
#2022-05-02|1087.01
#2022-05-03|1089.68
#2022-05-04|1089.14
#2022-05-05|1086.92
#2022-05-06|1095.77
#2022-05-09|1055.81
#2022-05-10|1042.33
#2022-05-11|1038.47
#2022-05-12|1048.36
#2022-05-13|1049.36
#2022-05-16|1037.12
#2022-05-17|1046.73
#2022-05-18|1062.14
#2022-05-19|1071.04
#2022-05-20|1090.57
#2022-05-23|1091.37
#2022-05-24|1099.38
#2022-05-25|1090.59
#2022-05-26|1091.11
#2022-05-27|1109.88
#2022-05-30|1116.25
#2022-05-31|1108.81
#2022-06-01|1105.39
#2022-06-02|1103.92
#2022-06-03|1103.09
#2022-06-06|1106.64
#2022-06-07|1110.62
#2022-06-08|1098.42
#2022-06-09|1087.61
#2022-06-10|1068.58
#2022-06-13|1047.49
#2022-06-14|1029.46
#2022-06-15|1011.78
#2022-06-16|1036.65
#2022-06-17| 990.64
#2022-06-20| 968.02
#2022-06-21| 974.67
#2022-06-22| 967.50
#2022-06-23| 964.08
#2022-06-24| 959.79
#2022-06-27| 977.35
#2022-06-28| 979.19
#2022-06-29| 971.98
#2022-06-30| 965.28
#2022-07-01| 962.65
#2022-07-04| 965.41
#2022-07-05| 966.09
#2022-07-06| 937.40
#2022-07-07| 941.06
#2022-07-08| 959.11
#2022-07-11| 960.93
#2022-07-12| 945.87
#2022-07-13| 945.86
#2022-07-14| 936.99
#2022-07-15| 939.84
#2022-07-18| 943.65
#2022-07-19| 960.31
#2022-07-20| 974.36
#2022-07-21| 968.88
#2022-07-22| 982.59
#2022-07-25| 969.12
#2022-07-26| 975.68
#2022-07-27| 972.17
#2022-07-28| 992.79
#2022-07-29| 996.94
#2022-08-01|1026.54
#2022-08-02|1007.78
#2022-08-03| 982.78
#2022-08-04| 983.60
#2022-08-05| 993.03
#2022-08-08|1005.80
#2022-08-09| 998.63
#2022-08-10|1021.65
#2022-08-11|1018.10
#2022-08-12|1026.72
#2022-08-15|1032.50
#2022-08-16|1018.04
#2022-08-17|1025.84
#2022-08-18|1022.62
#2022-08-19|1014.48
#2022-08-22|1011.62
#2022-08-23|1014.69
#2022-08-24|1016.37
#2022-08-25|1020.12
#2022-08-26|1023.18
#2022-08-29|1005.13
#2022-08-30|1017.41
#2022-08-31|1011.04
#2022-09-01| 989.85
#2022-09-02| 976.21
#2022-09-05| 979.10
#2022-09-06| 971.49
#2022-09-07| 951.90
#2022-09-08| 971.13
#2022-09-09| 989.73
#2022-09-12| 995.18
#2022-09-13| 993.51
#2022-09-14| 993.22
#2022-09-15| 976.38
#2022-09-16| 972.13
#2022-09-19| 969.79
#2022-09-20| 975.49
#2022-09-21| 969.94
#2022-09-22| 980.57
#2022-09-23| 972.42
#2022-09-26| 934.12
#2022-09-27| 935.98
#2022-09-28| 922.79
#2022-09-29| 932.69
#2022-09-30| 920.82
#2022-10-03| 925.84
#2022-10-04| 957.96
#2022-10-05| 960.52
#2022-10-06| 961.76
#2022-10-07| 948.14
#2022-10-10| 944.20
#2022-10-11| 937.17
#2022-10-12| 923.21
#2022-10-13| 917.65
#2022-10-14| 928.40
#2022-10-17| 920.37
#2022-10-18| 920.99
#2022-10-19| 918.20
#2022-10-20| 911.07
#2022-10-21| 895.71
#2022-10-24| 908.64
#2022-10-25| 918.57
#2022-10-26| 921.59
#2022-10-27| 923.65
#2022-10-28| 905.67
#2022-10-31| 907.28
#2022-11-01| 925.59
#2022-11-02| 941.81
#2022-11-03| 935.14
#2022-11-04| 939.90
#2022-11-07| 966.57
#2022-11-08| 982.11
#2022-11-09| 977.92
#2022-11-10| 997.87
#2022-11-11|1029.65
#2022-11-14| 999.05
#2022-11-15|1029.42
#2022-11-16|1028.94
#2022-11-17|1006.91
#2022-11-18|1014.11
#2022-11-21|1009.31
#2022-11-22|1023.35
#2022-11-23|1035.22
#2022-11-24|1057.38
#2022-11-25|1049.63
#2022-11-28|1030.97
#2022-11-29|1038.64
#2022-11-30|1030.40
#2022-12-01|1061.17
#2022-12-02|1049.96
#2022-12-05|1051.79
#2022-12-06|1059.74
#2022-12-07|1061.23
#2022-12-08|1059.61
#2022-12-09|1067.62
#2022-12-12|1048.97
#2022-12-13|1072.93
#2022-12-14|1088.41
#2022-12-15|1067.93
#2022-12-16|1055.22
#2022-12-19|1047.73
#2022-12-20|1074.89
#2022-12-21|1068.88
#2022-12-22|1073.31
#2022-12-23|1062.03
#2022-12-26|1080.34
#2022-12-27|1081.05
#2022-12-28|1078.91
#2022-12-29|1079.23
#2022-12-30|1088.74
#2023-01-02|1088.74
#2023-01-03|1098.65
#2023-01-04|1065.17
#2023-01-05|1050.37
#2023-01-06|1074.54
#2023-01-09|1078.61
#2023-01-10|1097.73
#2023-01-11|1112.69
#2023-01-12|1153.03
#2023-01-13|1182.04
#2023-01-16|1155.15
#2023-01-17|1170.32
#2023-01-18|1182.72
#2023-01-19|1172.00
#2023-01-20|1182.45
#2023-01-23|1191.51
#2023-01-24|1194.20
#2023-01-25|1222.12
#2023-01-26|1214.55
#2023-01-27|1225.46
#2023-01-30|1208.97
#2023-01-31|1211.70
#2023-02-01|1223.21
#2023-02-02|1220.82
#2023-02-03|1183.99
#2023-02-06|1182.90
#2023-02-07|1175.08
#2023-02-08|1163.32
#2023-02-09|1181.72
#2023-02-10|1197.14
#2023-02-13|1186.00
#2023-02-14|1203.65
#2023-02-15|1198.57
#2023-02-16|1206.03
#2023-02-17|1222.69
#2023-02-20|1240.46
#2023-02-21|1245.34
#2023-02-22|1236.76
#2023-02-23|1234.56
#2023-02-24|1213.83
#2023-02-27|1235.22
#2023-02-28|1215.36
#2023-03-01|1239.52
#2023-03-02|1242.81
#2023-03-03|1255.52
#2023-03-06|1262.89
#2023-03-07|1273.79
#2023-03-08|1266.78
#2023-03-09|1293.09
#2023-03-10|1290.69
#2023-03-13|1280.48
#2023-03-14|1226.49
#2023-03-15|1267.57
#2023-03-16|1211.76
#2023-03-17|1219.39
#2023-03-20|1204.97
#2023-03-21|1199.00
#2023-03-22|1210.49
#2023-03-23|1234.23
#2023-03-24|1231.12
#2023-03-27|1226.93
#2023-03-28|1237.61
#2023-03-29|1238.69
#2023-03-30|1243.66
#2023-03-31|1269.21
#2023-04-03|1288.01
#2023-04-04|1284.82
#2023-04-05|1259.04
#2023-04-06|1229.22
#2023-04-07|1237.38
#2023-04-10|1225.13
#2023-04-11|1243.65
#2023-04-12|1259.61
#2023-04-13|1258.80
#2023-04-14|1253.57
#2023-04-17|1243.83
#2023-04-18|1247.60
#2023-04-19|1251.34
#2023-04-20|1257.83
#2023-04-21|1249.04
#2023-04-24|1236.47
#2023-04-25|1218.95
#2023-04-26|1217.01
#2023-04-27|1219.26
#2023-04-28|1208.99
#2023-05-01|1208.65
#2023-05-02|1212.53
#2023-05-03|1224.55
#2023-05-04|1235.89
#2023-05-05|1226.73
#2023-05-08|1237.65
#2023-05-09|1280.39
#2023-05-10|1244.73
#2023-05-11|1220.42
#2023-05-12|1208.89
#2023-05-15|1209.73
#2023-05-16|1210.29
#2023-05-17|1193.99
#2023-05-18|1192.63
#2023-05-19|1184.53
#2023-05-22|1189.66
#2023-05-23|1179.89
#2023-05-24|1183.02
#2023-05-25|1165.97
#2023-05-26|1146.44
#2023-05-29|1159.39
#2023-05-30|1170.48
#2023-05-31|1136.10
#2023-06-01|1147.71
#2023-06-02|1167.82
#2023-06-05|1193.61
#2023-06-06|1209.88
#2023-06-07|1199.55
#2023-06-08|1204.08
#2023-06-09|1214.38
#2023-06-12|1215.84
#2023-06-13|1217.22
#2023-06-14|1264.40
#2023-06-15|1250.48
#2023-06-16|1244.44
#2023-06-19|1226.07
#2023-06-20|1216.43
#2023-06-21|1224.35
#2023-06-22|1222.28
#2023-06-23|1194.89
#2023-06-26|1197.92
#2023-06-27|1196.05
#2023-06-28|1214.30
#2023-06-29|1205.27
#2023-06-30|1210.50
#2023-07-03|1222.12
#2023-07-04|1222.22
#2023-07-05|1227.54
#2023-07-06|1211.29
#2023-07-07|1220.62
#2023-07-10|1223.11
#2023-07-11|1228.53
#2023-07-12|1243.81
#2023-07-13|1256.87
#2023-07-14|1259.43
#2023-07-17|1253.82
#2023-07-18|1258.90
#2023-07-19|1262.89
#2023-07-20|1264.11
#2023-07-21|1255.53
#2023-07-24|1294.56
#2023-07-25|1308.99
#2023-07-26|1319.98
#2023-07-27|1323.57
#2023-07-28|1318.87
#2023-07-31|1331.41
#2023-08-01|1332.88
#2023-08-02|1319.58
#2023-08-03|1309.57
#2023-08-04|1319.65
#2023-08-07|1325.90
#2023-08-08|1318.36
#2023-08-09|1316.26
#2023-08-10|1317.89
#2023-08-11|1314.75
#2023-08-14|1298.65
#2023-08-15|1307.38
#2023-08-16|1273.46
#2023-08-17|1259.78
#2023-08-18|1262.73
#2023-08-21|1258.42
#2023-08-22|1273.53
#2023-08-23|1304.42
#2023-08-24|1299.49
#2023-08-25|1286.34
#2023-08-28|1308.01
#2023-08-29|1316.01
#2023-08-30|1318.97
#2023-08-31|1329.79
#2023-09-01|1345.41
#2023-09-04|1382.11
#2023-09-05|1361.29
#2023-09-06|1364.41
#2023-09-07|1349.51
#2023-09-08|1329.40
#2023-09-11|1346.24
#2023-09-12|1339.00
#2023-09-13|1345.94
#2023-09-14|1376.02
#2023-09-15|1375.24
#2023-09-18|1376.91
#2023-09-19|1408.50
#2023-09-20|1395.09
#2023-09-21|1399.05
#2023-09-22|1382.18
#2023-09-25|1377.06
#2023-09-26|1371.77
#2023-09-27|1359.88
#2023-09-28|1357.80
#2023-09-29|1323.40
#2023-10-02|1315.14
#2023-10-03|1279.01
#2023-10-04|1232.40
#2023-10-05|1260.68
#2023-10-06|1260.33
#2023-10-09|1267.41
#2023-10-10|1295.61
#2023-10-11|1277.31
#2023-10-12|1283.74
#2023-10-13|1263.22
#2023-10-16|1261.37
#2023-10-17|1259.95
#2023-10-18|1265.13
#2023-10-19|1243.19
#2023-10-20|1245.40
#2023-10-23|1222.76
#2023-10-24|1234.91
#2023-10-25|1239.27
#2023-10-26|1225.37
#2023-10-27|1261.16
#2023-10-30|1255.07
#2023-10-31|1247.77
#2023-11-01|1278.39
#2023-11-02|1257.61
#2023-11-03|1267.04
#2023-11-06|1290.76
#2023-11-07|1280.98
#2023-11-08|1232.76
#2023-11-09|1245.49
#2023-11-10|1248.68
#2023-11-13|1254.48
#2023-11-14|1269.95
#2023-11-15|1281.59
#2023-11-16|1291.00
#2023-11-17|1316.55
#2023-11-20|1312.51
#2023-11-21|1322.85
#2023-11-22|1318.17
#2023-11-23|1319.75
#2023-11-24|1325.96
#2023-11-27|1325.14
#2023-11-28|1340.98
#2023-11-29|1322.87
#2023-11-30|1326.96
#2023-12-01|1335.77
#2023-12-04|1334.78
#2023-12-05|1313.71
#2023-12-06|1333.60
#2023-12-07|1341.34
#2023-12-08|1306.17
#2023-12-11|1302.28
#2023-12-12|1307.42
#2023-12-13|1299.99
#2023-12-14|1310.13
#2023-12-15|1345.36
#2023-12-18|1321.94
#2023-12-19|1317.06
#2023-12-20|1329.40
#2023-12-21|1330.53
#2023-12-22|1340.13
#2023-12-25|1322.09
#2023-12-26|1322.28
#2023-12-27|1346.23
#2023-12-28|1373.43
#2023-12-29|1369.29
#2024-01-01|1369.29
#2024-01-02|1360.08
#2024-01-03|1344.26
#2024-01-04|1369.25
#2024-01-05|1381.75
#2024-01-08|1384.06
#2024-01-09|1374.85
#2024-01-10|1361.85
#2024-01-11|1367.33
#2024-01-12|1372.07
#2024-01-15|1386.06
#2024-01-16|1365.74
#2024-01-17|1346.78
#2024-01-18|1345.97
#2024-01-19|1351.57
#2024-01-22|1362.50
#2024-01-23|1352.88
#2024-01-24|1356.91
#2024-01-25|1370.66
#2024-01-26|1358.68
#2024-01-29|1385.73
#2024-01-30|1378.01
#2024-01-31|1406.52
#2024-02-01|1399.28
#2024-02-02|1380.32
#2024-02-05|1379.91
#2024-02-06|1368.63
#2024-02-07|1384.60
#2024-02-08|1367.42
#2024-02-09|1361.01
#2024-02-12|1359.83
#2024-02-13|1361.34
#2024-02-14|1320.32
#2024-02-15|1327.50
#2024-02-16|1353.36
#2024-02-19|1377.22
#2024-02-20|1384.45
#2024-02-21|1372.47
#2024-02-22|1382.02
#2024-02-23|1381.74
#2024-02-26|1372.95
#2024-02-27|1402.02
#2024-02-28|1408.16
#2024-02-29|1400.35
#2024-03-01|1409.44
#2024-03-04|1404.78
#2024-03-05|1413.80
#2024-03-06|1425.13
#2024-03-07|1426.51
#2024-03-08|1452.85
#2024-03-11|1420.73
#2024-03-12|1413.79
#2024-03-13|1407.57
#2024-03-14|1420.24
#2024-03-15|1419.23
#2024-03-18|1437.09
#2024-03-19|1442.75
#2024-03-20|1433.81
#2024-03-21|1464.11
#2024-03-22|1478.62
#2024-03-25|1472.11
#2024-03-26|1462.06
#2024-03-27|1469.00
#2024-03-28|1442.20
#2024-03-29|1462.35
#2024-04-01|1432.48
#2024-04-02|1445.37
#2024-04-03|1436.41
#2024-04-04|1448.35
#2024-04-05|1448.88
#2024-04-08|1450.71
#2024-04-09|1468.89
#2024-04-10|1457.30
#2024-04-11|1451.55
#2024-04-12|1452.57
#2024-04-15|1448.23
#2024-04-16|1399.42
#2024-04-17|1377.19
#2024-04-18|1389.40
#2024-04-19|1371.23
#2024-04-22|1393.55
#2024-04-23|1395.68
#2024-04-24|1393.24
#2024-04-25|1364.41
#2024-04-26|1368.19
#2024-04-29|1373.34
#2024-04-30|1388.29
#2024-05-01|1362.22
#2024-05-02|1398.33
#2024-05-03|1409.07
#2024-05-06|1399.33
#2024-05-07|1395.09
#2024-05-08|1372.66
#2024-05-09|1370.97
#2024-05-10|1369.03
#2024-05-13|1364.27
#2024-05-14|1371.91
#2024-05-15|1373.81
#2024-05-16|1350.07
#2024-05-17|1358.69
#2024-05-20|1389.56
#2024-05-21|1383.99
#2024-05-22|1360.81
#2024-05-23|1353.45
#2024-05-24|1350.07
#2024-05-27|1368.74
#2024-05-28|1369.50
#2024-05-29|1352.26
#2024-05-30|1355.09
#2024-05-31|1376.46
#2024-06-03|1386.87
#2024-06-04|1390.80
#2024-06-05|1338.69
#2024-06-06|1346.06
#2024-06-07|1340.97
#2024-06-10|1354.26
#2024-06-11|1342.27
#2024-06-12|1351.05
#2024-06-13|1317.28
#2024-06-14|1327.02
#2024-06-17|1303.15
#2024-06-18|1307.10
#2024-06-19|1319.28
#2024-06-20|1311.89
#2024-06-21|1308.96
#2024-06-24|1306.86
#2024-06-25|1325.15
#2024-06-26|1316.72
#2024-06-27|1320.58
#2024-06-28|1313.91
#2024-07-01|1315.09
#2024-07-02|1315.77
#2024-07-03|1322.68
#2024-07-04|1349.47
#2024-07-05|1331.07
#2024-07-08|1321.80
#2024-07-09|1319.99
#2024-07-10|1316.00
#2024-07-11|1357.01
#2024-07-12|1359.20
#2024-07-15|1357.87
#2024-07-16|1345.53
#2024-07-17|1372.02
#2024-07-18|1357.80
#2024-07-19|1336.35
#2024-07-22|1318.59
#2024-07-23|1324.70
#2024-07-24|1322.90
#2024-07-25|1296.40
#2024-07-26|1289.68
#2024-07-29|1314.95
#2024-07-30|1307.87
#2024-07-31|1367.84
#2024-08-01|1331.91
#2024-08-02|1309.69
#2024-08-05|1182.31
#2024-08-06|1251.21
#2024-08-07|1246.10
#2024-08-08|1220.77
#2024-08-09|1247.32
#2024-08-12|1236.35
#2024-08-13|1261.68
#2024-08-14|1276.52
#2024-08-15|1271.95
#2024-08-16|1316.00
#2024-08-19|1318.36
#2024-08-20|1337.14
#2024-08-21|1328.31
#2024-08-22|1324.59
#2024-08-23|1338.51
#2024-08-26|1349.96
#2024-08-27|1371.14
#2024-08-28|1357.89
#2024-08-29|1344.62
#2024-08-30|1354.78
#2024-09-02|1341.18
#2024-09-03|1352.77
#2024-09-04|1317.57
#2024-09-05|1316.57
#2024-09-06|1309.58
#2024-09-09|1297.19
#2024-09-10|1288.06
#2024-09-11|1268.51
#2024-09-12|1286.64
#2024-09-13|1307.70
#2024-09-16|1309.70
#2024-09-17|1295.44
#2024-09-18|1309.43
#2024-09-19|1328.24
#2024-09-20|1329.96
#2024-09-23|1336.34
#2024-09-24|1348.48
#2024-09-25|1357.77
#2024-09-26|1372.60
#2024-09-27|1411.06
#2024-09-30|1380.74
#2024-10-01|1387.55
#2024-10-02|1369.76
#2024-10-03|1365.23
#2024-10-04|1357.51
#2024-10-07|1364.43
#2024-10-08|1339.20
#2024-10-09|1324.23
#2024-10-10|1329.74
#2024-10-11|1320.16
#2024-10-14|1314.96
#2024-10-15|1318.35
#2024-10-16|1302.49
#2024-10-17|1299.54
#2024-10-18|1300.28
#2024-10-21|1295.85
#2024-10-22|1276.32
#2024-10-23|1256.08
#2024-10-24|1255.15
#2024-10-25|1241.96
#2024-10-28|1247.39
#2024-10-29|1252.43
#2024-10-30|1261.12
#2024-10-31|1268.39
#2024-11-01|1248.13
#2024-11-04|1256.01
#2024-11-05|1259.18
#2024-11-06|1256.70
#2024-11-07|1294.77
#2024-11-08|1283.12
#2024-11-11|1259.27
#2024-11-12|1243.96
#2024-11-13|1210.15
#2024-11-14|1188.32
#2024-11-15|1201.11
#2024-11-18|1219.46
#2024-11-19|1228.92
#2024-11-20|1209.39
#2024-11-21|1216.99
#2024-11-22|1219.43
#2024-11-25|1216.89
#2024-11-26|1211.25
#2024-11-27|1214.97
#2024-11-28|1222.43
#2024-11-29|1230.57
#2024-12-02|1235.63
#2024-12-03|1249.26
#2024-12-04|1228.05
#2024-12-05|1224.24
#2024-12-06|1224.76
#2024-12-09|1217.97
#2024-12-10|1222.89
#2024-12-11|1220.54
#2024-12-12|1222.83
#2024-12-13|1211.20
#2024-12-16|1193.51
#2024-12-17|1186.18
#2024-12-18|1178.81
#2024-12-19|1148.99
#2024-12-20|1155.77
#2024-12-23|1153.43
#2024-12-24|1159.79
#2024-12-25|1169.39
#2024-12-26|1177.75
#2024-12-27|1199.36
#2024-12-30|1208.50
#2024-12-31|1208.81
#2025-01-01|1208.81
#2025-01-02|1208.85
#2025-01-03|1206.96
#2025-01-06|1201.86
#2025-01-07|1192.06
#2025-01-08|1190.24
#2025-01-09|1179.04
#2025-01-10|1172.68
#2025-01-13|1173.09
#2025-01-14|1161.87
#2025-01-15|1178.83
#2025-01-16|1182.36
#2025-01-17|1187.66
#2025-01-20|1205.98
#2025-01-21|1211.02
#2025-01-22|1205.05
#2025-01-23|1207.58
#2025-01-24|1212.00
#2025-01-27|1233.41
#2025-01-28|1213.65
#2025-01-29|1228.24
#2025-01-30|1245.34
#2025-01-31|1244.73
#2025-02-03|1221.92
#2025-02-04|1225.85
#2025-02-05|1255.98
#2025-02-06|1270.39
#2025-02-07|1295.66
#2025-02-10|1293.10
#2025-02-11|1285.47
#2025-02-12|1268.24
#2025-02-13|1284.95
#2025-02-14|1283.30
#2025-02-17|1292.07
#2025-02-18|1291.87
#2025-02-19|1296.97
#2025-02-20|1305.98
#2025-02-21|1298.38
#2025-02-24|1300.64
#2025-02-25|1299.57
#2025-02-26|1294.20
#2025-02-27|1306.27
#2025-02-28|1286.00
#2025-03-03|1303.26
#2025-03-04|1312.53
#2025-03-05|1310.85
#2025-03-06|1340.34
#2025-03-07|1356.97
#2025-03-10|1349.39
#2025-03-11|1329.05
#2025-03-12|1337.36
#2025-03-13|1342.58
#2025-03-14|1344.31
#2025-03-17|1358.25
#2025-03-18|1364.86
#2025-03-19|1367.68
#2025-03-20|1378.43
#2025-03-21|1369.44
#2025-03-24|1340.80
#2025-03-25|1354.34
#2025-03-26|1359.66
#2025-03-27|1349.41
#2025-03-28|1329.13
#2025-03-31|1294.94
#2025-04-01|1292.40
#2025-04-02|1269.96
#2025-04-03|1240.15
#2025-04-04|1226.53
#2025-04-07|1112.11
#2025-04-08|1177.89
#2025-04-09|1162.67
#2025-04-10|1238.05
#2025-04-11|1233.93
#2025-04-14|1250.72
#2025-04-15|1255.91
#2025-04-16|1248.72
#2025-04-17|1271.25
#2025-04-18|1286.32
#2025-04-21|1287.84
#2025-04-22|1305.28
#2025-04-23|1294.63
#2025-04-24|1300.10
#2025-04-25|1297.07
#2025-04-28|1317.72
#2025-04-29|1322.21
#2025-04-30|1313.64
#2025-05-01|1281.04
#2025-05-02|1294.18
#2025-05-05|1296.25
#2025-05-06|1304.69
#2025-05-07|1301.39
#2025-05-08|1277.19
#2025-05-09|1285.26
#2025-05-12|1255.02
#2025-05-13|1261.93
#2025-05-14|1277.43
#2025-05-15|1274.00
#2025-05-16|1274.54
#2025-05-19|1276.23
#2025-05-20|1270.01
#2025-05-21|1288.54
#2025-05-22|1275.83
#2025-05-23|1295.31
#2025-05-26|1314.50
#2025-05-27|1301.01
#2025-05-28|1285.08
#2025-05-29|1301.30
#2025-05-30|1309.08
#2025-06-02|1312.03
#2025-06-03|1306.98
#2025-06-04|1322.16
#2025-06-05|1310.60
#2025-06-06|1308.01
#2025-06-09|1302.59
#2025-06-10|1297.01
#2025-06-11|1309.32
#2025-06-12|1310.46
#2025-06-13|1292.60
#2025-06-16|1305.85
#2025-06-17|1284.61
#2025-06-18|1284.46
#2025-06-19|1276.00
#2025-06-20|1265.95
#2025-06-23|1246.67
#2025-06-24|1270.29
#2025-06-25|1259.28
#2025-06-26|1281.33
#2025-06-27|1301.88
#2025-06-30|1306.62
#2025-07-01|1307.12
#2025-07-02|1313.48
#2025-07-03|1340.19
#2025-07-04|1331.48
#2025-07-07|1304.03
#2025-07-08|1310.91
#2025-07-09|1324.89
#2025-07-10|1321.38
#2025-07-11|1332.55
#2025-07-14|1329.50
#2025-07-15|1312.61
#2025-07-16|1306.28
#2025-07-17|1297.42
#2025-07-18|1286.87
#2025-07-21|1296.30
#2025-07-22|1334.49
#2025-07-23|1358.49
#2025-07-24|1377.95
#2025-07-25|1351.05
#2025-07-28|1344.07
#2025-07-29|1336.66
#2025-07-30|1336.96
#2025-07-31|1318.81
#2025-08-01|1347.28
#2025-08-04|1337.62
#2025-08-05|1345.97
#2025-08-06|1362.21
#2025-08-07|1375.16
#2025-08-08|1383.23
#2025-08-11|1381.08
#2025-08-12|1391.29
#2025-08-13|1405.57
#2025-08-14|1393.64
#2025-08-15|1415.88
#2025-08-18|1411.79
#2025-08-19|1422.02
#2025-08-20|1428.84
#2025-08-21|1437.12
#2025-08-22|1452.23
#2025-08-25|1465.71
#2025-08-26|1460.97
#2025-08-27|1467.02
#2025-08-28|1484.30
#2025-08-29|1488.26
#2025-09-01|1490.81
#2025-09-02|1508.73
#2025-09-03|1511.36
#2025-09-04|1525.01
#2025-09-05|1561.55
#2025-09-08|1572.29
#2025-09-09|1548.39
#2025-09-10|1538.28
#2025-09-11|1547.55
#2025-09-12|1541.87
#2025-09-15|1544.49
#2025-09-16|1566.80
#2025-09-17|1542.13
#2025-09-18|1522.32
#2025-09-19|1509.92
#2025-09-22|1507.58
#2025-09-23|1508.60
#2025-09-24|1512.07
#2025-09-25|1529.06
#2025-09-26|1522.10
#2025-09-29|1539.05
#2025-09-30|1541.63
#2025-10-01|1527.60
#2025-10-02|1548.49
#2025-10-03|1561.58
#2025-10-06|1552.48
#2025-10-07|1546.44
#2025-10-08|1545.34
#2025-10-09|1553.91
#2025-10-10|1508.16
#2025-10-13|1508.71
#2025-10-14|1505.76
#2025-10-15|1536.06
#2025-10-16|1543.43
#2025-10-17|1539.88
#2025-10-20|1545.36
#2025-10-21|1529.97
#2025-10-22|1527.16
#2025-10-23|1520.93
#2025-10-24|1541.16
#2025-10-27|1569.57
#2025-10-28|1540.27
#2025-10-29|1545.88
#2025-10-30|1547.64
#2025-10-31|1547.13
#2025-11-03|1546.43
#2025-11-04|1548.01
#2025-11-05|1505.58
#2025-11-06|1524.71
#2025-11-07|1529.43
#2025-11-10|1539.91
#2025-11-11|1535.87
#2025-11-12|1574.61
#2025-11-13|1583.29
#2025-11-14|1578.61
#2025-11-17|1579.82
#2025-11-18|1526.07
#2025-11-19|1516.82
#2025-11-20|1547.42
#2025-11-21|1532.02
#2025-11-24|1529.68
#2025-11-25|1541.37
#2025-11-26|1551.07
#2025-11-27|1572.53
#2025-11-28|1588.56
#2025-12-01|1579.06
#2025-12-02|1563.27
#2025-12-03|1558.80
#2025-12-04|1591.63
#2025-12-05|1593.85
#2025-12-08|1602.50
#2025-12-09|1567.32
#2025-12-10|1588.04
#2025-12-11|1584.16
#2025-12-12|1632.33
#2025-12-15|1607.43
#2025-12-16|1584.09
#2025-12-17|1599.42
#2025-12-18|1595.04
#2025-12-19|1582.36
#2025-12-22|1616.61
#2025-12-23|1628.99
#2025-12-24|1660.47
#2025-12-25|1658.54
#2025-12-26|1657.74
#2025-12-29|1691.17
#2025-12-30|1669.19
#2025-12-31|1664.82
#2026-01-01|1664.82
#2026-01-02|1666.52
#2026-01-05|1704.21
#2026-01-06|1746.89
#2026-01-07|1752.01
#2026-01-08|1743.39
#2026-01-09|1760.98
#2026-01-12|1760.09
#2026-01-13|1797.13
#2026-01-14|1849.67
#2026-01-15|1873.43
#2026-01-16|1880.20
#2026-01-19|1900.53
#2026-01-20|1897.50
#2026-01-21|1899.84
#2026-01-22|1908.34
#2026-01-23|1920.77
#2026-01-26|1944.01
#2026-01-27|1957.25
#2026-01-28|1944.24
#2026-01-29|1990.77
#2026-01-30|1938.12
#2026-02-02|1858.74
#2026-02-03|1930.65
#2026-02-04|1990.00
#2026-02-05|1953.25
#2026-02-06|1952.10
#2026-02-09|2026.60
#2026-02-10|2110.81
#2026-02-11|2118.71
#2026-02-12|2239.64
#2026-02-13|2132.34
#2026-02-16|2145.13
#2026-02-17|2116.80
#2026-02-18|2151.30
#2026-02-19|2170.40
#2026-02-20|2173.47
#2026-02-23|2179.66
#2026-02-24|2235.62
#2026-02-25|2283.30
#2026-02-26|2271.80
#2026-02-27|2354.69
#2026-03-02|2361.67
#2026-03-03|2256.29
#2026-03-04|2116.97
#2026-03-05|2139.89
#2026-03-06|2119.50
#2026-03-09|1996.23
#2026-03-10|2072.25
#2026-03-11|2116.30
#2026-03-12|2058.49
#2026-03-13|2039.14
#2026-03-16|2015.86
#2026-03-17|2002.07
#2026-03-18|2068.06
#2026-03-19|1987.32
#2026-03-20|1973.66
#2026-03-23|1879.17
#2026-03-24|1931.92
#2026-03-25|1988.54
#2026-03-26|1970.39
#2026-03-27|1971.15
#2026-03-30|1932.27
#2026-03-31|1894.58
#2026-04-01|2013.49
#2026-04-02|1949.27
#2026-04-03|1991.40
#2026-04-06|1992.19
#2026-04-07|1995.16
#2026-04-08|2142.26
#2026-04-09|2123.58