Table Data - NASDAQ Japan Basic Resources Total Return Index
| Title | NASDAQ Japan Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQJP5510T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQJP5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 684.40 |
| 2001-04-02 | 680.19 |
| 2001-04-03 | 692.90 |
| 2001-04-04 | 711.42 |
| 2001-04-05 | 721.38 |
| 2001-04-06 | 717.07 |
| 2001-04-09 | 702.11 |
| 2001-04-10 | 695.33 |
| 2001-04-11 | 701.80 |
| 2001-04-12 | 721.20 |
| 2001-04-13 | . |
| 2001-04-16 | 741.22 |
| 2001-04-17 | 739.04 |
| 2001-04-18 | 752.53 |
| 2001-04-19 | 750.90 |
| 2001-04-20 | 758.73 |
| 2001-04-23 | 774.93 |
| 2001-04-24 | 773.09 |
| 2001-04-25 | 788.00 |
| 2001-04-26 | 791.73 |
| 2001-04-27 | 783.90 |
| 2001-04-30 | 785.49 |
| 2001-05-01 | 808.40 |
| 2001-05-02 | 800.78 |
| 2001-05-03 | 807.06 |
| 2001-05-04 | 807.20 |
| 2001-05-07 | 803.56 |
| 2001-05-08 | 783.17 |
| 2001-05-09 | 769.36 |
| 2001-05-10 | 773.87 |
| 2001-05-11 | 777.28 |
| 2001-05-14 | 757.77 |
| 2001-05-15 | 766.78 |
| 2001-05-16 | 752.95 |
| 2001-05-17 | 761.23 |
| 2001-05-18 | 754.84 |
| 2001-05-21 | 772.71 |
| 2001-05-22 | 762.41 |
| 2001-05-23 | 777.10 |
| 2001-05-24 | 784.39 |
| 2001-05-25 | 765.02 |
| 2001-05-28 | . |
| 2001-05-29 | 765.07 |
| 2001-05-30 | 758.82 |
| 2001-05-31 | 758.09 |
| 2001-06-01 | 754.90 |
| 2001-06-04 | 751.63 |
| 2001-06-05 | 746.17 |
| 2001-06-06 | 744.89 |
| 2001-06-07 | 753.72 |
| 2001-06-08 | 753.96 |
| 2001-06-11 | 749.73 |
| 2001-06-12 | 732.69 |
| 2001-06-13 | 741.63 |
| 2001-06-14 | 746.19 |
| 2001-06-15 | 728.95 |
| 2001-06-18 | 721.49 |
| 2001-06-19 | 717.08 |
| 2001-06-20 | 710.79 |
| 2001-06-21 | 712.04 |
| 2001-06-22 | 716.45 |
| 2001-06-25 | 714.96 |
| 2001-06-26 | 724.88 |
| 2001-06-27 | 714.86 |
| 2001-06-28 | 701.43 |
| 2001-06-29 | 703.22 |
| 2001-07-02 | 702.40 |
| 2001-07-03 | 703.71 |
| 2001-07-04 | . |
| 2001-07-05 | 685.42 |
| 2001-07-06 | 670.71 |
| 2001-07-09 | 666.28 |
| 2001-07-10 | 671.54 |
| 2001-07-11 | 665.68 |
| 2001-07-12 | 677.65 |
| 2001-07-13 | 671.90 |
| 2001-07-16 | 664.41 |
| 2001-07-17 | 658.89 |
| 2001-07-18 | 646.03 |
| 2001-07-19 | 647.05 |
| 2001-07-20 | 649.13 |
| 2001-07-23 | 632.16 |
| 2001-07-24 | 637.56 |
| 2001-07-25 | 650.47 |
| 2001-07-26 | 658.33 |
| 2001-07-27 | 662.56 |
| 2001-07-30 | 637.65 |
| 2001-07-31 | 652.34 |
| 2001-08-01 | 657.00 |
| 2001-08-02 | 679.69 |
| 2001-08-03 | 677.59 |
| 2001-08-06 | 676.98 |
| 2001-08-07 | 678.37 |
| 2001-08-08 | 680.77 |
| 2001-08-09 | 667.13 |
| 2001-08-10 | 665.99 |
| 2001-08-13 | 653.17 |
| 2001-08-14 | 667.85 |
| 2001-08-15 | 678.96 |
| 2001-08-16 | 677.86 |
| 2001-08-17 | 679.91 |
| 2001-08-20 | 671.80 |
| 2001-08-21 | 681.48 |
| 2001-08-22 | 687.04 |
| 2001-08-23 | 684.67 |
| 2001-08-24 | 681.34 |
| 2001-08-27 | 682.00 |
| 2001-08-28 | 667.78 |
| 2001-08-29 | 658.83 |
| 2001-08-30 | 649.19 |
| 2001-08-31 | 645.01 |
| 2001-09-03 | . |
| 2001-09-04 | 633.96 |
| 2001-09-05 | 621.11 |
| 2001-09-06 | 609.53 |
| 2001-09-07 | 604.41 |
| 2001-09-10 | 579.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 568.55 |
| 2001-09-18 | 586.74 |
| 2001-09-19 | 595.14 |
| 2001-09-20 | 590.38 |
| 2001-09-21 | 573.94 |
| 2001-09-24 | 569.69 |
| 2001-09-25 | 583.87 |
| 2001-09-26 | 571.68 |
| 2001-09-27 | 567.52 |
| 2001-09-28 | 576.86 |
| 2001-10-01 | 584.00 |
| 2001-10-02 | 577.32 |
| 2001-10-03 | 576.56 |
| 2001-10-04 | 581.28 |
| 2001-10-05 | 577.19 |
| 2001-10-08 | 579.19 |
| 2001-10-09 | 570.32 |
| 2001-10-10 | 560.78 |
| 2001-10-11 | 567.64 |
| 2001-10-12 | 571.70 |
| 2001-10-15 | 568.77 |
| 2001-10-16 | 572.63 |
| 2001-10-17 | 573.17 |
| 2001-10-18 | 565.73 |
| 2001-10-19 | 566.81 |
| 2001-10-22 | 569.54 |
| 2001-10-23 | 572.91 |
| 2001-10-24 | 579.46 |
| 2001-10-25 | 581.76 |
| 2001-10-26 | 584.31 |
| 2001-10-29 | 578.59 |
| 2001-10-30 | 583.51 |
| 2001-10-31 | 576.20 |
| 2001-11-01 | 578.54 |
| 2001-11-02 | 576.66 |
| 2001-11-05 | 580.48 |
| 2001-11-06 | 585.28 |
| 2001-11-07 | 579.01 |
| 2001-11-08 | 583.13 |
| 2001-11-09 | 574.18 |
| 2001-11-12 | 565.46 |
| 2001-11-13 | 553.33 |
| 2001-11-14 | 545.26 |
| 2001-11-15 | 557.28 |
| 2001-11-16 | 563.74 |
| 2001-11-19 | 570.24 |
| 2001-11-20 | 570.58 |
| 2001-11-21 | 570.34 |
| 2001-11-22 | . |
| 2001-11-23 | 570.05 |
| 2001-11-26 | 584.24 |
| 2001-11-27 | 577.75 |
| 2001-11-28 | 570.38 |
| 2001-11-29 | 568.57 |
| 2001-11-30 | 567.92 |
| 2001-12-03 | 550.07 |
| 2001-12-04 | 558.71 |
| 2001-12-05 | 558.73 |
| 2001-12-06 | 568.02 |
| 2001-12-07 | 551.40 |
| 2001-12-10 | 541.63 |
| 2001-12-11 | 536.94 |
| 2001-12-12 | 545.12 |
| 2001-12-13 | 534.74 |
| 2001-12-14 | 522.64 |
| 2001-12-17 | 507.46 |
| 2001-12-18 | 505.49 |
| 2001-12-19 | 503.29 |
| 2001-12-20 | 515.96 |
| 2001-12-21 | 516.94 |
| 2001-12-24 | 515.33 |
| 2001-12-25 | . |
| 2001-12-26 | 503.27 |
| 2001-12-27 | 513.36 |
| 2001-12-28 | 522.82 |
| 2001-12-31 | 523.38 |
| 2002-01-01 | . |
| 2002-01-02 | 519.18 |
| 2002-01-03 | 520.86 |
| 2002-01-04 | 527.24 |
| 2002-01-07 | 530.30 |
| 2002-01-08 | 513.41 |
| 2002-01-09 | 515.10 |
| 2002-01-10 | 510.56 |
| 2002-01-11 | 506.04 |
| 2002-01-14 | 507.50 |
| 2002-01-15 | 494.39 |
| 2002-01-16 | 498.47 |
| 2002-01-17 | 498.72 |
| 2002-01-18 | 512.54 |
| 2002-01-21 | . |
| 2002-01-22 | 506.95 |
| 2002-01-23 | 505.96 |
| 2002-01-24 | 503.21 |
| 2002-01-25 | 513.89 |
| 2002-01-28 | 516.73 |
| 2002-01-29 | 513.71 |
| 2002-01-30 | 507.68 |
| 2002-01-31 | 512.68 |
| 2002-02-01 | 509.19 |
| 2002-02-04 | 514.43 |
| 2002-02-05 | 507.71 |
| 2002-02-06 | 510.08 |
| 2002-02-07 | 507.04 |
| 2002-02-08 | 510.68 |
| 2002-02-11 | 515.23 |
| 2002-02-12 | 526.47 |
| 2002-02-13 | 534.59 |
| 2002-02-14 | 544.54 |
| 2002-02-15 | 539.83 |
| 2002-02-18 | . |
| 2002-02-19 | 524.18 |
| 2002-02-20 | 520.09 |
| 2002-02-21 | 538.82 |
| 2002-02-22 | 541.15 |
| 2002-02-25 | 538.64 |
| 2002-02-26 | 537.02 |
| 2002-02-27 | 556.32 |
| 2002-02-28 | 569.23 |
| 2002-03-01 | 581.23 |
| 2002-03-04 | 604.79 |
| 2002-03-05 | 592.37 |
| 2002-03-06 | 587.71 |
| 2002-03-07 | 602.91 |
| 2002-03-08 | 610.95 |
| 2002-03-11 | 618.16 |
| 2002-03-12 | 599.69 |
| 2002-03-13 | 581.27 |
| 2002-03-14 | 583.07 |
| 2002-03-15 | 595.43 |
| 2002-03-18 | 581.09 |
| 2002-03-19 | 586.90 |
| 2002-03-20 | 573.88 |
| 2002-03-21 | 571.51 |
| 2002-03-22 | 558.38 |
| 2002-03-25 | 555.45 |
| 2002-03-26 | 557.49 |
| 2002-03-27 | 571.70 |
| 2002-03-28 | 577.01 |
| 2002-03-29 | . |
| 2002-04-01 | 560.88 |
| 2002-04-02 | 570.94 |
| 2002-04-03 | 585.53 |
| 2002-04-04 | 604.28 |
| 2002-04-05 | 618.80 |
| 2002-04-08 | 622.69 |
| 2002-04-09 | 612.10 |
| 2002-04-10 | 615.35 |
| 2002-04-11 | 602.35 |
| 2002-04-12 | 594.79 |
| 2002-04-15 | 598.31 |
| 2002-04-16 | 602.52 |
| 2002-04-17 | 607.03 |
| 2002-04-18 | 618.19 |
| 2002-04-19 | 612.57 |
| 2002-04-22 | 616.32 |
| 2002-04-23 | 618.35 |
| 2002-04-24 | 621.72 |
| 2002-04-25 | 633.91 |
| 2002-04-26 | 625.50 |
| 2002-04-29 | 624.36 |
| 2002-04-30 | 626.87 |
| 2002-05-01 | 630.98 |
| 2002-05-02 | 630.91 |
| 2002-05-03 | 635.80 |
| 2002-05-06 | 633.80 |
| 2002-05-07 | 632.93 |
| 2002-05-08 | 632.82 |
| 2002-05-09 | 633.60 |
| 2002-05-10 | 632.94 |
| 2002-05-13 | 624.56 |
| 2002-05-14 | 607.37 |
| 2002-05-15 | 617.83 |
| 2002-05-16 | 621.63 |
| 2002-05-17 | 632.64 |
| 2002-05-20 | 644.61 |
| 2002-05-21 | 665.60 |
| 2002-05-22 | 683.89 |
| 2002-05-23 | 675.77 |
| 2002-05-24 | 677.53 |
| 2002-05-27 | . |
| 2002-05-28 | 673.70 |
| 2002-05-29 | 667.48 |
| 2002-05-30 | 663.91 |
| 2002-05-31 | 663.64 |
| 2002-06-03 | 676.25 |
| 2002-06-04 | 675.41 |
| 2002-06-05 | 670.06 |
| 2002-06-06 | 659.48 |
| 2002-06-07 | 659.62 |
| 2002-06-10 | 655.63 |
| 2002-06-11 | 653.47 |
| 2002-06-12 | 646.80 |
| 2002-06-13 | 642.74 |
| 2002-06-14 | 642.83 |
| 2002-06-17 | 618.61 |
| 2002-06-18 | 627.58 |
| 2002-06-19 | 608.46 |
| 2002-06-20 | 627.38 |
| 2002-06-21 | 629.25 |
| 2002-06-24 | 636.49 |
| 2002-06-25 | 642.00 |
| 2002-06-26 | 638.76 |
| 2002-06-27 | 640.97 |
| 2002-06-28 | 659.01 |
| 2002-07-01 | 658.63 |
| 2002-07-02 | 658.16 |
| 2002-07-03 | 674.62 |
| 2002-07-04 | . |
| 2002-07-05 | 678.70 |
| 2002-07-08 | 683.70 |
| 2002-07-09 | 695.30 |
| 2002-07-10 | 692.43 |
| 2002-07-11 | 691.36 |
| 2002-07-12 | 692.74 |
| 2002-07-15 | 685.09 |
| 2002-07-16 | 677.35 |
| 2002-07-17 | 669.27 |
| 2002-07-18 | 669.56 |
| 2002-07-19 | 665.72 |
| 2002-07-22 | 665.62 |
| 2002-07-23 | 664.66 |
| 2002-07-24 | 656.64 |
| 2002-07-25 | 648.65 |
| 2002-07-26 | 631.28 |
| 2002-07-29 | 630.64 |
| 2002-07-30 | 617.11 |
| 2002-07-31 | 603.60 |
| 2002-08-01 | 597.26 |
| 2002-08-02 | 593.17 |
| 2002-08-05 | 576.41 |
| 2002-08-06 | 561.13 |
| 2002-08-07 | 579.39 |
| 2002-08-08 | 584.87 |
| 2002-08-09 | 597.72 |
| 2002-08-12 | 588.07 |
| 2002-08-13 | 587.04 |
| 2002-08-14 | 595.50 |
| 2002-08-15 | 594.13 |
| 2002-08-16 | 593.74 |
| 2002-08-19 | 578.93 |
| 2002-08-20 | 568.43 |
| 2002-08-21 | 575.69 |
| 2002-08-22 | 581.97 |
| 2002-08-23 | 590.41 |
| 2002-08-26 | 598.55 |
| 2002-08-27 | 597.80 |
| 2002-08-28 | 591.63 |
| 2002-08-29 | 580.81 |
| 2002-08-30 | 578.93 |
| 2002-09-02 | . |
| 2002-09-03 | 561.57 |
| 2002-09-04 | 549.81 |
| 2002-09-05 | 557.43 |
| 2002-09-06 | 549.70 |
| 2002-09-09 | 555.91 |
| 2002-09-10 | 555.49 |
| 2002-09-11 | 552.79 |
| 2002-09-12 | 554.20 |
| 2002-09-13 | 546.33 |
| 2002-09-16 | 541.17 |
| 2002-09-17 | 550.43 |
| 2002-09-18 | 548.10 |
| 2002-09-19 | 561.61 |
| 2002-09-20 | 546.90 |
| 2002-09-23 | 544.62 |
| 2002-09-24 | 539.23 |
| 2002-09-25 | 539.59 |
| 2002-09-26 | 547.58 |
| 2002-09-27 | 558.78 |
| 2002-09-30 | 562.73 |
| 2002-10-01 | 550.47 |
| 2002-10-02 | 545.56 |
| 2002-10-03 | 530.51 |
| 2002-10-04 | 534.35 |
| 2002-10-07 | 506.65 |
| 2002-10-08 | 502.29 |
| 2002-10-09 | 492.50 |
| 2002-10-10 | 490.66 |
| 2002-10-11 | 501.18 |
| 2002-10-14 | 500.86 |
| 2002-10-15 | 510.32 |
| 2002-10-16 | 515.00 |
| 2002-10-17 | 510.95 |
| 2002-10-18 | 513.97 |
| 2002-10-21 | 514.81 |
| 2002-10-22 | 496.72 |
| 2002-10-23 | 501.10 |
| 2002-10-24 | 494.41 |
| 2002-10-25 | 499.61 |
| 2002-10-28 | 496.44 |
| 2002-10-29 | 501.85 |
| 2002-10-30 | 501.51 |
| 2002-10-31 | 502.21 |
| 2002-11-01 | 504.87 |
| 2002-11-04 | 503.96 |
| 2002-11-05 | 516.16 |
| 2002-11-06 | 512.67 |
| 2002-11-07 | 522.27 |
| 2002-11-08 | 517.75 |
| 2002-11-11 | 514.87 |
| 2002-11-12 | 515.54 |
| 2002-11-13 | 509.00 |
| 2002-11-14 | 495.57 |
| 2002-11-15 | 494.05 |
| 2002-11-18 | 474.47 |
| 2002-11-19 | 468.21 |
| 2002-11-20 | 476.12 |
| 2002-11-21 | 486.03 |
| 2002-11-22 | 494.21 |
| 2002-11-25 | 509.30 |
| 2002-11-26 | 502.70 |
| 2002-11-27 | 508.21 |
| 2002-11-28 | . |
| 2002-11-29 | 515.94 |
| 2002-12-02 | 503.72 |
| 2002-12-03 | 497.03 |
| 2002-12-04 | 481.64 |
| 2002-12-05 | 485.29 |
| 2002-12-06 | 491.88 |
| 2002-12-09 | 491.55 |
| 2002-12-10 | 493.24 |
| 2002-12-11 | 493.60 |
| 2002-12-12 | 488.97 |
| 2002-12-13 | 491.53 |
| 2002-12-16 | 481.18 |
| 2002-12-17 | 482.55 |
| 2002-12-18 | 470.95 |
| 2002-12-19 | 483.23 |
| 2002-12-20 | 493.32 |
| 2002-12-23 | 494.80 |
| 2002-12-24 | 494.73 |
| 2002-12-25 | . |
| 2002-12-26 | 501.33 |
| 2002-12-27 | 509.57 |
| 2002-12-30 | 514.78 |
| 2002-12-31 | 514.16 |
| 2003-01-01 | . |
| 2003-01-02 | 509.33 |
| 2003-01-03 | 509.39 |
| 2003-01-06 | 521.77 |
| 2003-01-07 | 506.90 |
| 2003-01-08 | 496.99 |
| 2003-01-09 | 502.88 |
| 2003-01-10 | 503.93 |
| 2003-01-13 | 506.45 |
| 2003-01-14 | 514.31 |
| 2003-01-15 | 528.18 |
| 2003-01-16 | 530.72 |
| 2003-01-17 | 535.47 |
| 2003-01-20 | . |
| 2003-01-21 | 538.32 |
| 2003-01-22 | 534.88 |
| 2003-01-23 | 548.53 |
| 2003-01-24 | 549.14 |
| 2003-01-27 | 540.79 |
| 2003-01-28 | 530.28 |
| 2003-01-29 | 522.33 |
| 2003-01-30 | 524.69 |
| 2003-01-31 | 515.26 |
| 2003-02-03 | 521.78 |
| 2003-02-04 | 532.66 |
| 2003-02-05 | 535.49 |
| 2003-02-06 | 532.36 |
| 2003-02-07 | 527.14 |
| 2003-02-10 | 528.88 |
| 2003-02-11 | 527.25 |
| 2003-02-12 | 532.75 |
| 2003-02-13 | 528.57 |
| 2003-02-14 | 535.86 |
| 2003-02-17 | . |
| 2003-02-18 | 551.60 |
| 2003-02-19 | 548.75 |
| 2003-02-20 | 545.84 |
| 2003-02-21 | 538.30 |
| 2003-02-24 | 546.68 |
| 2003-02-25 | 531.36 |
| 2003-02-26 | 534.51 |
| 2003-02-27 | 539.56 |
| 2003-02-28 | 536.98 |
| 2003-03-03 | 539.23 |
| 2003-03-04 | 534.22 |
| 2003-03-05 | 535.47 |
| 2003-03-06 | 535.54 |
| 2003-03-07 | 516.22 |
| 2003-03-10 | 501.63 |
| 2003-03-11 | 491.95 |
| 2003-03-12 | 498.40 |
| 2003-03-13 | 496.33 |
| 2003-03-14 | 497.97 |
| 2003-03-17 | 488.07 |
| 2003-03-18 | 485.11 |
| 2003-03-19 | 477.51 |
| 2003-03-20 | 488.91 |
| 2003-03-21 | 483.70 |
| 2003-03-24 | 503.36 |
| 2003-03-25 | 500.59 |
| 2003-03-26 | 512.31 |
| 2003-03-27 | 512.56 |
| 2003-03-28 | 507.93 |
| 2003-03-31 | 504.19 |
| 2003-04-01 | 502.22 |
| 2003-04-02 | 508.05 |
| 2003-04-03 | 503.68 |
| 2003-04-04 | 498.54 |
| 2003-04-07 | 507.19 |
| 2003-04-08 | 503.87 |
| 2003-04-09 | 502.68 |
| 2003-04-10 | 501.72 |
| 2003-04-11 | 491.27 |
| 2003-04-14 | 481.06 |
| 2003-04-15 | 487.46 |
| 2003-04-16 | 482.35 |
| 2003-04-17 | 481.85 |
| 2003-04-18 | . |
| 2003-04-21 | 488.43 |
| 2003-04-22 | 482.87 |
| 2003-04-23 | 479.80 |
| 2003-04-24 | 486.22 |
| 2003-04-25 | 474.66 |
| 2003-04-28 | 469.70 |
| 2003-04-29 | 470.35 |
| 2003-04-30 | 486.11 |
| 2003-05-01 | 492.48 |
| 2003-05-02 | 496.08 |
| 2003-05-05 | 497.26 |
| 2003-05-06 | 507.52 |
| 2003-05-07 | 512.20 |
| 2003-05-08 | 507.43 |
| 2003-05-09 | 515.30 |
| 2003-05-12 | 523.26 |
| 2003-05-13 | 527.09 |
| 2003-05-14 | 530.17 |
| 2003-05-15 | 523.04 |
| 2003-05-16 | 527.06 |
| 2003-05-19 | 519.02 |
| 2003-05-20 | 517.28 |
| 2003-05-21 | 513.38 |
| 2003-05-22 | 517.33 |
| 2003-05-23 | 522.98 |
| 2003-05-26 | . |
| 2003-05-27 | 514.40 |
| 2003-05-28 | 511.15 |
| 2003-05-29 | 513.93 |
| 2003-05-30 | 509.59 |
| 2003-06-02 | 514.65 |
| 2003-06-03 | 518.68 |
| 2003-06-04 | 525.98 |
| 2003-06-05 | 549.40 |
| 2003-06-06 | 558.38 |
| 2003-06-09 | 564.61 |
| 2003-06-10 | 567.43 |
| 2003-06-11 | 564.86 |
| 2003-06-12 | 561.94 |
| 2003-06-13 | 565.01 |
| 2003-06-16 | 564.81 |
| 2003-06-17 | 570.66 |
| 2003-06-18 | 569.45 |
| 2003-06-19 | 569.62 |
| 2003-06-20 | 585.40 |
| 2003-06-23 | 603.79 |
| 2003-06-24 | 584.56 |
| 2003-06-25 | 592.36 |
| 2003-06-26 | 591.20 |
| 2003-06-27 | 600.10 |
| 2003-06-30 | 601.75 |
| 2003-07-01 | 613.45 |
| 2003-07-02 | 628.26 |
| 2003-07-03 | 619.45 |
| 2003-07-04 | . |
| 2003-07-07 | 626.59 |
| 2003-07-08 | 616.83 |
| 2003-07-09 | 625.51 |
| 2003-07-10 | 625.93 |
| 2003-07-11 | 613.52 |
| 2003-07-14 | 613.92 |
| 2003-07-15 | 617.13 |
| 2003-07-16 | 610.63 |
| 2003-07-17 | 596.75 |
| 2003-07-18 | 596.40 |
| 2003-07-21 | 598.57 |
| 2003-07-22 | 602.60 |
| 2003-07-23 | 632.82 |
| 2003-07-24 | 637.15 |
| 2003-07-25 | 637.19 |
| 2003-07-28 | 649.25 |
| 2003-07-29 | 653.67 |
| 2003-07-30 | 642.20 |
| 2003-07-31 | 637.74 |
| 2003-08-01 | 658.02 |
| 2003-08-04 | 656.69 |
| 2003-08-05 | 646.61 |
| 2003-08-06 | 634.77 |
| 2003-08-07 | 654.03 |
| 2003-08-08 | 645.97 |
| 2003-08-11 | 660.97 |
| 2003-08-12 | 665.65 |
| 2003-08-13 | 693.96 |
| 2003-08-14 | 718.77 |
| 2003-08-15 | 710.59 |
| 2003-08-18 | 734.20 |
| 2003-08-19 | 743.52 |
| 2003-08-20 | 764.73 |
| 2003-08-21 | 795.66 |
| 2003-08-22 | 793.21 |
| 2003-08-25 | 785.25 |
| 2003-08-26 | 799.93 |
| 2003-08-27 | 794.54 |
| 2003-08-28 | 773.44 |
| 2003-08-29 | 761.71 |
| 2003-09-01 | . |
| 2003-09-02 | 791.00 |
| 2003-09-03 | 783.61 |
| 2003-09-04 | 772.68 |
| 2003-09-05 | 759.87 |
| 2003-09-08 | 769.19 |
| 2003-09-09 | 791.91 |
| 2003-09-10 | 789.57 |
| 2003-09-11 | 776.87 |
| 2003-09-12 | 786.23 |
| 2003-09-15 | 785.43 |
| 2003-09-16 | 807.69 |
| 2003-09-17 | 814.27 |
| 2003-09-18 | 826.33 |
| 2003-09-19 | 819.90 |
| 2003-09-22 | 820.10 |
| 2003-09-23 | 823.45 |
| 2003-09-24 | 824.11 |
| 2003-09-25 | 799.33 |
| 2003-09-26 | 803.09 |
| 2003-09-29 | 791.96 |
| 2003-09-30 | 792.61 |
| 2003-10-01 | 799.63 |
| 2003-10-02 | 819.29 |
| 2003-10-03 | 855.44 |
| 2003-10-06 | 859.30 |
| 2003-10-07 | 862.61 |
| 2003-10-08 | 856.85 |
| 2003-10-09 | 871.87 |
| 2003-10-10 | 875.81 |
| 2003-10-13 | 872.80 |
| 2003-10-14 | 869.38 |
| 2003-10-15 | 887.46 |
| 2003-10-16 | 901.11 |
| 2003-10-17 | 886.01 |
| 2003-10-20 | 908.94 |
| 2003-10-21 | 905.49 |
| 2003-10-22 | 901.32 |
| 2003-10-23 | 847.40 |
| 2003-10-24 | 850.84 |
| 2003-10-27 | 867.82 |
| 2003-10-28 | 883.01 |
| 2003-10-29 | 901.72 |
| 2003-10-30 | 904.41 |
| 2003-10-31 | 882.79 |
| 2003-11-03 | 872.67 |
| 2003-11-04 | 896.17 |
| 2003-11-05 | 904.80 |
| 2003-11-06 | 881.23 |
| 2003-11-07 | 880.88 |
| 2003-11-10 | 872.62 |
| 2003-11-11 | 836.97 |
| 2003-11-12 | 820.39 |
| 2003-11-13 | 840.84 |
| 2003-11-14 | 834.36 |
| 2003-11-17 | 784.93 |
| 2003-11-18 | 791.07 |
| 2003-11-19 | 768.29 |
| 2003-11-20 | 786.58 |
| 2003-11-21 | 808.05 |
| 2003-11-24 | 804.98 |
| 2003-11-25 | 827.74 |
| 2003-11-26 | 833.72 |
| 2003-11-27 | . |
| 2003-11-28 | 819.10 |
| 2003-12-01 | 829.77 |
| 2003-12-02 | 838.44 |
| 2003-12-03 | 850.48 |
| 2003-12-04 | 857.47 |
| 2003-12-05 | 862.17 |
| 2003-12-08 | 843.08 |
| 2003-12-09 | 836.06 |
| 2003-12-10 | 817.99 |
| 2003-12-11 | 822.01 |
| 2003-12-12 | 839.13 |
| 2003-12-15 | 864.30 |
| 2003-12-16 | 857.33 |
| 2003-12-17 | 851.82 |
| 2003-12-18 | 846.34 |
| 2003-12-19 | 866.26 |
| 2003-12-22 | 867.23 |
| 2003-12-23 | 867.67 |
| 2003-12-24 | 870.66 |
| 2003-12-25 | . |
| 2003-12-26 | 906.44 |
| 2003-12-29 | 910.19 |
| 2003-12-30 | 924.25 |
| 2003-12-31 | 922.22 |
| 2004-01-01 | . |
| 2004-01-02 | 923.51 |
| 2004-01-05 | 943.10 |
| 2004-01-06 | 937.28 |
| 2004-01-07 | 934.03 |
| 2004-01-08 | 937.36 |
| 2004-01-09 | 938.94 |
| 2004-01-12 | 938.41 |
| 2004-01-13 | 927.85 |
| 2004-01-14 | 935.98 |
| 2004-01-15 | 917.38 |
| 2004-01-16 | 910.79 |
| 2004-01-19 | . |
| 2004-01-20 | 914.54 |
| 2004-01-21 | 926.23 |
| 2004-01-22 | 932.67 |
| 2004-01-23 | 935.30 |
| 2004-01-26 | 926.99 |
| 2004-01-27 | 929.44 |
| 2004-01-28 | 912.49 |
| 2004-01-29 | 893.76 |
| 2004-01-30 | 901.89 |
| 2004-02-02 | 900.51 |
| 2004-02-03 | 891.72 |
| 2004-02-04 | 864.45 |
| 2004-02-05 | 868.03 |
| 2004-02-06 | 875.43 |
| 2004-02-09 | 875.86 |
| 2004-02-10 | 868.26 |
| 2004-02-11 | 868.26 |
| 2004-02-12 | 866.95 |
| 2004-02-13 | 878.94 |
| 2004-02-16 | . |
| 2004-02-17 | 893.59 |
| 2004-02-18 | 894.29 |
| 2004-02-19 | 880.05 |
| 2004-02-20 | 862.40 |
| 2004-02-23 | 876.34 |
| 2004-02-24 | 860.28 |
| 2004-02-25 | 851.68 |
| 2004-02-26 | 853.39 |
| 2004-02-27 | 866.24 |
| 2004-03-01 | 892.51 |
| 2004-03-02 | 892.33 |
| 2004-03-03 | 887.62 |
| 2004-03-04 | 864.91 |
| 2004-03-05 | 864.95 |
| 2004-03-08 | 873.78 |
| 2004-03-09 | 884.47 |
| 2004-03-10 | 886.59 |
| 2004-03-11 | 888.48 |
| 2004-03-12 | 880.82 |
| 2004-03-15 | 895.07 |
| 2004-03-16 | 908.90 |
| 2004-03-17 | 928.05 |
| 2004-03-18 | 933.28 |
| 2004-03-19 | 935.16 |
| 2004-03-22 | 934.59 |
| 2004-03-23 | 942.67 |
| 2004-03-24 | 986.10 |
| 2004-03-25 | 1008.97 |
| 2004-03-26 | 1030.39 |
| 2004-03-29 | 1023.99 |
| 2004-03-30 | 1019.62 |
| 2004-03-31 | 1047.35 |
| 2004-04-01 | 1046.32 |
| 2004-04-02 | 1037.42 |
| 2004-04-05 | 1027.69 |
| 2004-04-06 | 1021.56 |
| 2004-04-07 | 1032.70 |
| 2004-04-08 | 1047.99 |
| 2004-04-09 | . |
| 2004-04-12 | 1033.25 |
| 2004-04-13 | 1027.13 |
| 2004-04-14 | 1037.57 |
| 2004-04-15 | 1009.62 |
| 2004-04-16 | 1008.82 |
| 2004-04-19 | 983.59 |
| 2004-04-20 | 1007.15 |
| 2004-04-21 | 1029.86 |
| 2004-04-22 | 1007.16 |
| 2004-04-23 | 1005.65 |
| 2004-04-26 | 1010.86 |
| 2004-04-27 | 1000.61 |
| 2004-04-28 | 996.02 |
| 2004-04-29 | 993.89 |
| 2004-04-30 | 950.40 |
| 2004-05-03 | 950.02 |
| 2004-05-04 | 954.73 |
| 2004-05-05 | 965.36 |
| 2004-05-06 | 933.17 |
| 2004-05-07 | 913.14 |
| 2004-05-10 | 834.37 |
| 2004-05-11 | 842.12 |
| 2004-05-12 | 883.05 |
| 2004-05-13 | 853.10 |
| 2004-05-14 | 832.44 |
| 2004-05-17 | 800.79 |
| 2004-05-18 | 827.96 |
| 2004-05-19 | 867.18 |
| 2004-05-20 | 863.72 |
| 2004-05-21 | 899.12 |
| 2004-05-24 | 904.00 |
| 2004-05-25 | 896.23 |
| 2004-05-26 | 909.73 |
| 2004-05-27 | 913.54 |
| 2004-05-28 | 916.77 |
| 2004-05-31 | . |
| 2004-06-01 | 932.93 |
| 2004-06-02 | 922.80 |
| 2004-06-03 | 896.62 |
| 2004-06-04 | 896.54 |
| 2004-06-07 | 929.10 |
| 2004-06-08 | 934.25 |
| 2004-06-09 | 936.43 |
| 2004-06-10 | 948.73 |
| 2004-06-11 | . |
| 2004-06-14 | 947.92 |
| 2004-06-15 | 944.55 |
| 2004-06-16 | 949.76 |
| 2004-06-17 | 953.13 |
| 2004-06-18 | 950.95 |
| 2004-06-21 | 967.24 |
| 2004-06-22 | 972.61 |
| 2004-06-23 | 978.68 |
| 2004-06-24 | 1010.66 |
| 2004-06-25 | 1008.44 |
| 2004-06-28 | 1012.57 |
| 2004-06-29 | 1006.03 |
| 2004-06-30 | 997.99 |
| 2004-07-01 | 1002.36 |
| 2004-07-02 | 994.52 |
| 2004-07-05 | . |
| 2004-07-06 | 970.73 |
| 2004-07-07 | 980.48 |
| 2004-07-08 | 980.80 |
| 2004-07-09 | 994.79 |
| 2004-07-12 | 1009.63 |
| 2004-07-13 | 1018.93 |
| 2004-07-14 | 1001.49 |
| 2004-07-15 | 995.23 |
| 2004-07-16 | 1010.24 |
| 2004-07-19 | 1014.11 |
| 2004-07-20 | 1009.09 |
| 2004-07-21 | 994.25 |
| 2004-07-22 | 986.54 |
| 2004-07-23 | 970.56 |
| 2004-07-26 | 956.82 |
| 2004-07-27 | 925.55 |
| 2004-07-28 | 933.63 |
| 2004-07-29 | 920.26 |
| 2004-07-30 | 945.62 |
| 2004-08-02 | 951.60 |
| 2004-08-03 | 948.75 |
| 2004-08-04 | 930.85 |
| 2004-08-05 | 941.79 |
| 2004-08-06 | 942.12 |
| 2004-08-09 | 934.32 |
| 2004-08-10 | 933.42 |
| 2004-08-11 | 947.15 |
| 2004-08-12 | 948.35 |
| 2004-08-13 | 932.84 |
| 2004-08-16 | 929.18 |
| 2004-08-17 | 936.46 |
| 2004-08-18 | 943.81 |
| 2004-08-19 | 962.43 |
| 2004-08-20 | 973.42 |
| 2004-08-23 | 973.80 |
| 2004-08-24 | 973.13 |
| 2004-08-25 | 982.95 |
| 2004-08-26 | 988.93 |
| 2004-08-27 | 992.20 |
| 2004-08-30 | 994.91 |
| 2004-08-31 | 1005.55 |
| 2004-09-01 | 1011.63 |
| 2004-09-02 | 1023.57 |
| 2004-09-03 | 1003.17 |
| 2004-09-06 | . |
| 2004-09-07 | 1038.98 |
| 2004-09-08 | 1032.16 |
| 2004-09-09 | 1019.93 |
| 2004-09-10 | 1018.42 |
| 2004-09-13 | 1021.02 |
| 2004-09-14 | 1025.13 |
| 2004-09-15 | 1001.78 |
| 2004-09-16 | 1003.72 |
| 2004-09-17 | 998.42 |
| 2004-09-20 | 1000.32 |
| 2004-09-21 | 1006.59 |
| 2004-09-22 | 1002.40 |
| 2004-09-23 | 1005.17 |
| 2004-09-24 | 988.52 |
| 2004-09-27 | 978.52 |
| 2004-09-28 | 980.90 |
| 2004-09-29 | 993.43 |
| 2004-09-30 | 1017.56 |
| 2004-10-01 | 1035.57 |
| 2004-10-04 | 1035.03 |
| 2004-10-05 | 1032.21 |
| 2004-10-06 | 1045.01 |
| 2004-10-07 | 1040.35 |
| 2004-10-08 | 1061.40 |
| 2004-10-11 | 1066.50 |
| 2004-10-12 | 1058.53 |
| 2004-10-13 | 1045.69 |
| 2004-10-14 | 1007.28 |
| 2004-10-15 | 1021.29 |
| 2004-10-18 | 1004.01 |
| 2004-10-19 | 1004.28 |
| 2004-10-20 | 978.10 |
| 2004-10-21 | 983.54 |
| 2004-10-22 | 1007.52 |
| 2004-10-25 | 995.04 |
| 2004-10-26 | 990.87 |
| 2004-10-27 | 997.33 |
| 2004-10-28 | 1025.18 |
| 2004-10-29 | 1002.95 |
| 2004-11-01 | 987.95 |
| 2004-11-02 | 1004.04 |
| 2004-11-03 | 1004.89 |
| 2004-11-04 | 1020.81 |
| 2004-11-05 | 1033.40 |
| 2004-11-08 | 1029.01 |
| 2004-11-09 | 1021.60 |
| 2004-11-10 | 1012.11 |
| 2004-11-11 | 1000.97 |
| 2004-11-12 | 1020.37 |
| 2004-11-15 | 1035.54 |
| 2004-11-16 | 1030.89 |
| 2004-11-17 | 1037.17 |
| 2004-11-18 | 1032.69 |
| 2004-11-19 | 1044.95 |
| 2004-11-22 | 1021.78 |
| 2004-11-23 | 1018.62 |
| 2004-11-24 | 1031.32 |
| 2004-11-25 | . |
| 2004-11-26 | 1063.74 |
| 2004-11-29 | 1076.74 |
| 2004-11-30 | 1070.05 |
| 2004-12-01 | 1059.37 |
| 2004-12-02 | 1069.39 |
| 2004-12-03 | 1073.08 |
| 2004-12-06 | 1062.57 |
| 2004-12-07 | 1047.14 |
| 2004-12-08 | 1021.56 |
| 2004-12-09 | 998.86 |
| 2004-12-10 | 993.04 |
| 2004-12-13 | 997.65 |
| 2004-12-14 | 1005.12 |
| 2004-12-15 | 1024.53 |
| 2004-12-16 | 1018.06 |
| 2004-12-17 | 1022.52 |
| 2004-12-20 | 1027.13 |
| 2004-12-21 | 1023.60 |
| 2004-12-22 | 1032.55 |
| 2004-12-23 | 1037.23 |
| 2004-12-24 | . |
| 2004-12-27 | 1044.21 |
| 2004-12-28 | 1051.33 |
| 2004-12-29 | 1044.48 |
| 2004-12-30 | 1061.52 |
| 2004-12-31 | 1067.37 |
| 2005-01-03 | 1063.17 |
| 2005-01-04 | 1049.57 |
| 2005-01-05 | 1044.16 |
| 2005-01-06 | 1049.70 |
| 2005-01-07 | 1047.53 |
| 2005-01-10 | 1051.29 |
| 2005-01-11 | 1070.44 |
| 2005-01-12 | 1080.84 |
| 2005-01-13 | 1072.35 |
| 2005-01-14 | 1067.88 |
| 2005-01-17 | . |
| 2005-01-18 | 1070.77 |
| 2005-01-19 | 1077.17 |
| 2005-01-20 | 1056.17 |
| 2005-01-21 | 1055.37 |
| 2005-01-24 | 1061.25 |
| 2005-01-25 | 1059.08 |
| 2005-01-26 | 1089.23 |
| 2005-01-27 | 1085.78 |
#2005-01-28|1079.29
#2005-01-31|1085.83
#2005-02-01|1084.21
#2005-02-02|1106.78
#2005-02-03|1105.54
#2005-02-04|1112.83
#2005-02-07|1102.94
#2005-02-08|1105.26
#2005-02-09|1120.98
#2005-02-10|1126.69
#2005-02-11|1125.73
#2005-02-14|1132.74
#2005-02-15|1143.43
#2005-02-16|1129.98
#2005-02-17|1128.14
#2005-02-18|1135.90
#2005-02-21| .
#2005-02-22|1144.10
#2005-02-23|1118.32
#2005-02-24|1129.79
#2005-02-25|1151.78
#2005-02-28|1193.57
#2005-03-01|1206.45
#2005-03-02|1194.62
#2005-03-03|1189.97
#2005-03-04|1211.41
#2005-03-07|1211.07
#2005-03-08|1209.27
#2005-03-09|1226.40
#2005-03-10|1214.80
#2005-03-11|1219.33
#2005-03-14|1197.59
#2005-03-15|1206.50
#2005-03-16|1218.04
#2005-03-17|1203.78
#2005-03-18|1205.87
#2005-03-21|1203.92
#2005-03-22|1217.01
#2005-03-23|1197.85
#2005-03-24|1177.74
#2005-03-25| .
#2005-03-28|1179.24
#2005-03-29|1139.37
#2005-03-30|1122.44
#2005-03-31|1155.78
#2005-04-01|1164.55
#2005-04-04|1144.54
#2005-04-05|1150.13
#2005-04-06|1150.93
#2005-04-07|1153.03
#2005-04-08|1146.89
#2005-04-11|1133.83
#2005-04-12|1125.18
#2005-04-13|1135.31
#2005-04-14|1108.83
#2005-04-15|1093.01
#2005-04-18|1049.76
#2005-04-19|1081.89
#2005-04-20|1092.71
#2005-04-21|1087.35
#2005-04-22|1109.40
#2005-04-25|1114.79
#2005-04-26|1107.90
#2005-04-27|1121.41
#2005-04-28|1123.46
#2005-04-29|1134.81
#2005-05-02|1134.08
#2005-05-03|1133.92
#2005-05-04|1143.32
#2005-05-05|1141.57
#2005-05-06|1155.00
#2005-05-09|1146.26
#2005-05-10|1141.38
#2005-05-11|1130.99
#2005-05-12|1122.12
#2005-05-13|1101.57
#2005-05-16|1071.56
#2005-05-17|1058.56
#2005-05-18|1060.51
#2005-05-19|1089.72
#2005-05-20|1079.19
#2005-05-23|1091.49
#2005-05-24|1077.30
#2005-05-25|1041.32
#2005-05-26|1044.04
#2005-05-27|1053.66
#2005-05-30| .
#2005-05-31|1081.61
#2005-06-01|1085.14
#2005-06-02|1079.49
#2005-06-03|1089.28
#2005-06-06|1099.30
#2005-06-07|1094.47
#2005-06-08|1092.98
#2005-06-09|1073.14
#2005-06-10|1085.20
#2005-06-13|1078.68
#2005-06-14|1076.84
#2005-06-15|1081.47
#2005-06-16|1093.04
#2005-06-17|1119.72
#2005-06-20|1115.02
#2005-06-21|1114.04
#2005-06-22|1104.83
#2005-06-23|1104.47
#2005-06-24|1095.65
#2005-06-27|1082.07
#2005-06-28|1091.94
#2005-06-29|1087.45
#2005-06-30|1085.39
#2005-07-01|1077.49
#2005-07-04| .
#2005-07-05|1075.55
#2005-07-06|1072.90
#2005-07-07|1064.34
#2005-07-08|1068.16
#2005-07-11|1082.02
#2005-07-12|1081.56
#2005-07-13|1068.57
#2005-07-14|1074.71
#2005-07-15|1076.54
#2005-07-18|1081.36
#2005-07-19|1078.69
#2005-07-20|1090.64
#2005-07-21|1116.30
#2005-07-22|1111.17
#2005-07-25|1111.06
#2005-07-26|1099.80
#2005-07-27|1116.75
#2005-07-28|1116.60
#2005-07-29|1127.20
#2005-08-01|1138.89
#2005-08-02|1141.54
#2005-08-03|1148.68
#2005-08-04|1135.93
#2005-08-05|1110.09
#2005-08-08|1117.98
#2005-08-09|1139.98
#2005-08-10|1179.70
#2005-08-11|1195.02
#2005-08-12|1201.87
#2005-08-15|1228.79
#2005-08-16|1244.81
#2005-08-17|1241.25
#2005-08-18|1232.32
#2005-08-19|1222.53
#2005-08-22|1256.42
#2005-08-23|1247.36
#2005-08-24|1237.26
#2005-08-25|1225.09
#2005-08-26|1241.93
#2005-08-29|1218.93
#2005-08-30|1244.91
#2005-08-31|1245.62
#2005-09-01|1275.74
#2005-09-02|1288.38
#2005-09-05| .
#2005-09-06|1305.35
#2005-09-07|1295.96
#2005-09-08|1272.76
#2005-09-09|1297.62
#2005-09-12|1310.44
#2005-09-13|1300.73
#2005-09-14|1312.41
#2005-09-15|1346.77
#2005-09-16|1339.00
#2005-09-19|1339.84
#2005-09-20|1373.73
#2005-09-21|1381.87
#2005-09-22|1404.91
#2005-09-23|1397.02
#2005-09-26|1447.77
#2005-09-27|1452.36
#2005-09-28|1525.73
#2005-09-29|1589.57
#2005-09-30|1506.27
#2005-10-03|1501.14
#2005-10-04|1458.86
#2005-10-05|1453.18
#2005-10-06|1428.63
#2005-10-07|1464.84
#2005-10-10|1458.94
#2005-10-11|1513.60
#2005-10-12|1490.62
#2005-10-13|1459.63
#2005-10-14|1432.97
#2005-10-17|1402.38
#2005-10-18|1440.24
#2005-10-19|1411.93
#2005-10-20|1411.19
#2005-10-21|1401.40
#2005-10-24|1387.25
#2005-10-25|1421.22
#2005-10-26|1428.07
#2005-10-27|1456.85
#2005-10-28|1450.43
#2005-10-31|1462.64
#2005-11-01|1472.16
#2005-11-02|1493.38
#2005-11-03|1489.55
#2005-11-04|1471.97
#2005-11-07|1486.84
#2005-11-08|1564.67
#2005-11-09|1518.43
#2005-11-10|1504.89
#2005-11-11|1498.68
#2005-11-14|1466.97
#2005-11-15|1449.27
#2005-11-16|1477.11
#2005-11-17|1494.60
#2005-11-18|1495.32
#2005-11-21|1503.53
#2005-11-22|1513.38
#2005-11-23|1520.14
#2005-11-24| .
#2005-11-25|1491.02
#2005-11-28|1497.36
#2005-11-29|1509.61
#2005-11-30|1501.35
#2005-12-01|1502.40
#2005-12-02|1544.19
#2005-12-05|1565.51
#2005-12-06|1552.97
#2005-12-07|1551.15
#2005-12-08|1528.37
#2005-12-09|1580.14
#2005-12-12|1634.77
#2005-12-13|1701.96
#2005-12-14|1696.08
#2005-12-15|1664.22
#2005-12-16|1660.65
#2005-12-19|1657.37
#2005-12-20|1682.42
#2005-12-21|1669.61
#2005-12-22|1684.75
#2005-12-23|1689.31
#2005-12-26| .
#2005-12-27|1663.04
#2005-12-28|1680.75
#2005-12-29|1680.40
#2005-12-30|1669.19
#2006-01-02| .
#2006-01-03|1689.01
#2006-01-04|1744.47
#2006-01-05|1746.73
#2006-01-06|1757.30
#2006-01-09|1762.22
#2006-01-10|1743.72
#2006-01-11|1738.94
#2006-01-12|1752.15
#2006-01-13|1729.62
#2006-01-16| .
#2006-01-17|1665.41
#2006-01-18|1594.04
#2006-01-19|1654.47
#2006-01-20|1672.07
#2006-01-23|1634.11
#2006-01-24|1657.90
#2006-01-25|1682.76
#2006-01-26|1700.16
#2006-01-27|1733.33
#2006-01-30|1759.32
#2006-01-31|1787.43
#2006-02-01|1807.15
#2006-02-02|1801.87
#2006-02-03|1799.82
#2006-02-06|1830.67
#2006-02-07|1854.23
#2006-02-08|1781.73
#2006-02-09|1767.62
#2006-02-10|1754.31
#2006-02-13|1676.29
#2006-02-14|1719.46
#2006-02-15|1709.50
#2006-02-16|1703.21
#2006-02-17|1662.69
#2006-02-20| .
#2006-02-21|1684.35
#2006-02-22|1725.75
#2006-02-23|1775.11
#2006-02-24|1805.91
#2006-02-27|1864.29
#2006-02-28|1852.76
#2006-03-01|1837.51
#2006-03-02|1776.54
#2006-03-03|1769.77
#2006-03-06|1768.24
#2006-03-07|1766.56
#2006-03-08|1735.92
#2006-03-09|1767.95
#2006-03-10|1757.36
#2006-03-13|1773.18
#2006-03-14|1789.04
#2006-03-15|1790.62
#2006-03-16|1767.61
#2006-03-17|1799.96
#2006-03-20|1827.34
#2006-03-21|1815.47
#2006-03-22|1858.61
#2006-03-23|1825.57
#2006-03-24|1843.60
#2006-03-27|1866.91
#2006-03-28|1897.22
#2006-03-29|1875.13
#2006-03-30|1903.07
#2006-03-31|1889.52
#2006-04-03|1894.64
#2006-04-04|1905.21
#2006-04-05|1860.99
#2006-04-06|1857.00
#2006-04-07|1876.13
#2006-04-10|1865.53
#2006-04-11|1859.18
#2006-04-12|1828.88
#2006-04-13|1827.84
#2006-04-14| .
#2006-04-17|1805.70
#2006-04-18|1852.17
#2006-04-19|1862.85
#2006-04-20|1872.33
#2006-04-21|1859.16
#2006-04-24|1845.52
#2006-04-25|1852.91
#2006-04-26|1870.07
#2006-04-27|1868.80
#2006-04-28|1840.90
#2006-05-01|1870.89
#2006-05-02|1882.06
#2006-05-03|1875.11
#2006-05-04|1876.51
#2006-05-05|1896.47
#2006-05-08|1950.67
#2006-05-09|1952.25
#2006-05-10|1931.93
#2006-05-11|1919.37
#2006-05-12|1908.66
#2006-05-15|1897.08
#2006-05-16|1828.72
#2006-05-17|1893.23
#2006-05-18|1838.72
#2006-05-19|1833.48
#2006-05-22|1800.69
#2006-05-23|1758.91
#2006-05-24|1793.69
#2006-05-25|1775.50
#2006-05-26|1817.06
#2006-05-29| .
#2006-05-30|1833.99
#2006-05-31|1793.31
#2006-06-01|1788.35
#2006-06-02|1819.78
#2006-06-05|1803.32
#2006-06-06|1740.71
#2006-06-07|1668.08
#2006-06-08|1567.90
#2006-06-09|1619.22
#2006-06-12|1610.00
#2006-06-13|1524.18
#2006-06-14|1539.69
#2006-06-15|1576.65
#2006-06-16|1649.36
#2006-06-19|1619.64
#2006-06-20|1600.39
#2006-06-21|1597.83
#2006-06-22|1644.88
#2006-06-23|1630.72
#2006-06-26|1650.10
#2006-06-27|1676.05
#2006-06-28|1643.58
#2006-06-29|1672.48
#2006-06-30|1744.15
#2006-07-03|1762.05
#2006-07-04| .
#2006-07-05|1746.29
#2006-07-06|1736.45
#2006-07-07|1751.05
#2006-07-10|1771.21
#2006-07-11|1751.40
#2006-07-12|1733.76
#2006-07-13|1719.83
#2006-07-14|1668.88
#2006-07-17|1657.49
#2006-07-18|1571.07
#2006-07-19|1589.64
#2006-07-20|1655.47
#2006-07-21|1643.00
#2006-07-24|1591.38
#2006-07-25|1611.50
#2006-07-26|1607.51
#2006-07-27|1645.26
#2006-07-28|1702.28
#2006-07-31|1712.48
#2006-08-01|1713.74
#2006-08-02|1738.55
#2006-08-03|1720.03
#2006-08-04|1722.82
#2006-08-07|1677.47
#2006-08-08|1711.79
#2006-08-09|1734.58
#2006-08-10|1742.44
#2006-08-11|1726.49
#2006-08-14|1739.11
#2006-08-15|1736.48
#2006-08-16|1750.67
#2006-08-17|1795.88
#2006-08-18|1798.72
#2006-08-21|1789.18
#2006-08-22|1821.44
#2006-08-23|1825.61
#2006-08-24|1816.30
#2006-08-25|1792.61
#2006-08-28|1782.72
#2006-08-29|1799.53
#2006-08-30|1766.66
#2006-08-31|1773.71
#2006-09-01|1789.03
#2006-09-04| .
#2006-09-05|1844.25
#2006-09-06|1822.22
#2006-09-07|1799.29
#2006-09-08|1811.95
#2006-09-11|1768.59
#2006-09-12|1717.59
#2006-09-13|1693.81
#2006-09-14|1708.86
#2006-09-15|1696.93
#2006-09-18|1690.89
#2006-09-19|1716.33
#2006-09-20|1692.45
#2006-09-21|1702.66
#2006-09-22|1685.79
#2006-09-25|1668.68
#2006-09-26|1665.12
#2006-09-27|1710.87
#2006-09-28|1728.87
#2006-09-29|1725.14
#2006-10-02|1749.05
#2006-10-03|1724.41
#2006-10-04|1674.86
#2006-10-05|1702.87
#2006-10-06|1688.68
#2006-10-09|1686.41
#2006-10-10|1674.60
#2006-10-11|1628.74
#2006-10-12|1638.96
#2006-10-13|1663.53
#2006-10-16|1697.09
#2006-10-17|1706.40
#2006-10-18|1700.63
#2006-10-19|1724.74
#2006-10-20|1727.68
#2006-10-23|1727.88
#2006-10-24|1713.91
#2006-10-25|1719.45
#2006-10-26|1746.41
#2006-10-27|1746.82
#2006-10-30|1711.15
#2006-10-31|1714.58
#2006-11-01|1711.06
#2006-11-02|1704.58
#2006-11-03|1690.72
#2006-11-06|1693.44
#2006-11-07|1725.56
#2006-11-08|1699.65
#2006-11-09|1689.03
#2006-11-10|1719.96
#2006-11-13|1675.92
#2006-11-14|1695.78
#2006-11-15|1676.78
#2006-11-16|1670.87
#2006-11-17|1652.10
#2006-11-20|1597.31
#2006-11-21|1608.50
#2006-11-22|1667.46
#2006-11-23| .
#2006-11-24|1663.23
#2006-11-27|1677.49
#2006-11-28|1714.72
#2006-11-29|1741.99
#2006-11-30|1776.54
#2006-12-01|1798.32
#2006-12-04|1813.03
#2006-12-05|1816.23
#2006-12-06|1837.58
#2006-12-07|1829.65
#2006-12-08|1839.24
#2006-12-11|1861.58
#2006-12-12|1839.13
#2006-12-13|1847.96
#2006-12-14|1840.14
#2006-12-15|1844.79
#2006-12-18|1855.57
#2006-12-19|1827.08
#2006-12-20|1868.28
#2006-12-21|1881.30
#2006-12-22|1887.67
#2006-12-25| .
#2006-12-26|1950.34
#2006-12-27|1933.02
#2006-12-28|1973.00
#2006-12-29|1960.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1956.80
#2007-01-04|1935.62
#2007-01-05|1870.44
#2007-01-08|1872.64
#2007-01-09|1902.34
#2007-01-10|1846.26
#2007-01-11|1844.89
#2007-01-12|1842.07
#2007-01-15| .
#2007-01-16|1870.03
#2007-01-17|1885.02
#2007-01-18|1881.41
#2007-01-19|1879.15
#2007-01-22|1921.25
#2007-01-23|1956.43
#2007-01-24|1984.94
#2007-01-25|1965.80
#2007-01-26|1985.74
#2007-01-29|1997.50
#2007-01-30|1993.49
#2007-01-31|2000.81
#2007-02-01|2043.32
#2007-02-02|2041.94
#2007-02-05|2014.22
#2007-02-06|2063.70
#2007-02-07|2063.27
#2007-02-08|2029.47
#2007-02-09|2049.03
#2007-02-12|2047.18
#2007-02-13|2082.65
#2007-02-14|2117.07
#2007-02-15|2143.12
#2007-02-16|2145.22
#2007-02-19| .
#2007-02-20|2228.88
#2007-02-21|2247.44
#2007-02-22|2258.88
#2007-02-23|2305.22
#2007-02-26|2378.71
#2007-02-27|2379.60
#2007-02-28|2284.45
#2007-03-01|2301.48
#2007-03-02|2349.43
#2007-03-05|2222.92
#2007-03-06|2348.97
#2007-03-07|2328.51
#2007-03-08|2390.28
#2007-03-09|2370.39
#2007-03-12|2405.77
#2007-03-13|2367.94
#2007-03-14|2290.23
#2007-03-15|2335.53
#2007-03-16|2291.54
#2007-03-19|2298.45
#2007-03-20|2285.58
#2007-03-21|2275.79
#2007-03-22|2342.70
#2007-03-23|2338.24
#2007-03-26|2336.10
#2007-03-27|2353.30
#2007-03-28|2338.84
#2007-03-29|2305.32
#2007-03-30|2273.30
#2007-04-02|2185.47
#2007-04-03|2199.63
#2007-04-04|2222.94
#2007-04-05|2178.32
#2007-04-06| .
#2007-04-09|2150.52
#2007-04-10|2199.16
#2007-04-11|2191.82
#2007-04-12|2223.28
#2007-04-13|2166.46
#2007-04-16|2169.60
#2007-04-17|2170.73
#2007-04-18|2231.59
#2007-04-19|2200.77
#2007-04-20|2167.54
#2007-04-23|2168.01
#2007-04-24|2172.99
#2007-04-25|2141.65
#2007-04-26|2196.95
#2007-04-27|2170.79
#2007-04-30|2169.97
#2007-05-01|2177.96
#2007-05-02|2222.60
#2007-05-03|2218.54
#2007-05-04|2220.57
#2007-05-07|2305.92
#2007-05-08|2321.99
#2007-05-09|2395.07
#2007-05-10|2370.47
#2007-05-11|2360.56
#2007-05-14|2372.86
#2007-05-15|2326.47
#2007-05-16|2321.84
#2007-05-17|2315.19
#2007-05-18|2254.47
#2007-05-21|2285.23
#2007-05-22|2308.43
#2007-05-23|2266.64
#2007-05-24|2253.31
#2007-05-25|2219.47
#2007-05-28| .
#2007-05-29|2260.77
#2007-05-30|2275.44
#2007-05-31|2292.82
#2007-06-01|2346.31
#2007-06-04|2398.92
#2007-06-05|2386.83
#2007-06-06|2420.98
#2007-06-07|2409.97
#2007-06-08|2359.41
#2007-06-11|2321.74
#2007-06-12|2314.94
#2007-06-13|2296.53
#2007-06-14|2311.52
#2007-06-15|2353.03
#2007-06-18|2351.12
#2007-06-19|2356.02
#2007-06-20|2325.68
#2007-06-21|2361.20
#2007-06-22|2349.97
#2007-06-25|2324.53
#2007-06-26|2348.87
#2007-06-27|2321.24
#2007-06-28|2305.79
#2007-06-29|2337.74
#2007-07-02|2397.25
#2007-07-03|2388.83
#2007-07-04| .
#2007-07-05|2369.47
#2007-07-06|2359.09
#2007-07-09|2387.77
#2007-07-10|2411.16
#2007-07-11|2385.19
#2007-07-12|2361.26
#2007-07-13|2388.15
#2007-07-16|2391.48
#2007-07-17|2421.63
#2007-07-18|2428.43
#2007-07-19|2491.58
#2007-07-20|2574.18
#2007-07-23|2587.62
#2007-07-24|2556.76
#2007-07-25|2539.84
#2007-07-26|2495.19
#2007-07-27|2438.50
#2007-07-30|2525.03
#2007-07-31|2477.50
#2007-08-01|2430.19
#2007-08-02|2430.16
#2007-08-03|2456.38
#2007-08-06|2475.29
#2007-08-07|2415.21
#2007-08-08|2309.80
#2007-08-09|2325.58
#2007-08-10|2249.88
#2007-08-13|2265.30
#2007-08-14|2311.25
#2007-08-15|2276.43
#2007-08-16|2260.16
#2007-08-17|2054.65
#2007-08-20|2111.82
#2007-08-21|2200.96
#2007-08-22|2157.09
#2007-08-23|2243.00
#2007-08-24|2238.00
#2007-08-27|2236.66
#2007-08-28|2247.72
#2007-08-29|2205.37
#2007-08-30|2194.41
#2007-08-31|2266.44
#2007-09-03| .
#2007-09-04|2273.17
#2007-09-05|2232.42
#2007-09-06|2264.18
#2007-09-07|2257.99
#2007-09-10|2188.96
#2007-09-11|2203.28
#2007-09-12|2179.65
#2007-09-13|2144.81
#2007-09-14|2199.95
#2007-09-17|2200.91
#2007-09-18|2147.26
#2007-09-19|2246.76
#2007-09-20|2340.28
#2007-09-21|2374.76
#2007-09-24|2383.85
#2007-09-25|2429.64
#2007-09-26|2415.99
#2007-09-27|2446.95
#2007-09-28|2448.62
#2007-10-01|2423.58
#2007-10-02|2433.65
#2007-10-03|2468.82
#2007-10-04|2462.68
#2007-10-05|2446.47
#2007-10-08|2428.16
#2007-10-09|2419.18
#2007-10-10|2414.69
#2007-10-11|2455.64
#2007-10-12|2449.19
#2007-10-15|2457.96
#2007-10-16|2428.41
#2007-10-17|2364.13
#2007-10-18|2396.46
#2007-10-19|2340.27
#2007-10-22|2283.93
#2007-10-23|2276.96
#2007-10-24|2309.36
#2007-10-25|2252.64
#2007-10-26|2294.26
#2007-10-29|2299.29
#2007-10-30|2267.73
#2007-10-31|2209.27
#2007-11-01|2230.62
#2007-11-02|2197.83
#2007-11-05|2124.32
#2007-11-06|2145.52
#2007-11-07|2141.51
#2007-11-08|2097.69
#2007-11-09|2104.66
#2007-11-12|2044.97
#2007-11-13|2002.00
#2007-11-14|2054.61
#2007-11-15|2083.08
#2007-11-16|2021.97
#2007-11-19|1949.20
#2007-11-20|1979.35
#2007-11-21|1930.14
#2007-11-22| .
#2007-11-23|1962.15
#2007-11-26|1988.95
#2007-11-27|1953.07
#2007-11-28|1923.74
#2007-11-29|1987.35
#2007-11-30|2056.78
#2007-12-03|2070.64
#2007-12-04|2026.35
#2007-12-05|1968.69
#2007-12-06|1978.41
#2007-12-07|2040.09
#2007-12-10|2022.72
#2007-12-11|2054.58
#2007-12-12|2040.27
#2007-12-13|1972.99
#2007-12-14|1909.70
#2007-12-17|1833.77
#2007-12-18|1845.26
#2007-12-19|1838.02
#2007-12-20|1861.73
#2007-12-21|1900.99
#2007-12-24|1893.18
#2007-12-25| .
#2007-12-26|1985.25
#2007-12-27|1975.91
#2007-12-28|1964.68
#2007-12-31|1989.30
#2008-01-01| .
#2008-01-02|2024.82
#2008-01-03|2029.26
#2008-01-04|1971.28
#2008-01-07|1913.47
#2008-01-08|1943.83
#2008-01-09|2007.40
#2008-01-10|1966.35
#2008-01-11|1940.81
#2008-01-14|1958.96
#2008-01-15|1915.61
#2008-01-16|1823.40
#2008-01-17|1867.48
#2008-01-18|1926.05
#2008-01-21| .
#2008-01-22|1726.28
#2008-01-23|1805.86
#2008-01-24|1871.92
#2008-01-25|1956.85
#2008-01-28|1859.95
#2008-01-29|1897.91
#2008-01-30|1855.90
#2008-01-31|1882.27
#2008-02-01|1878.41
#2008-02-04|1878.33
#2008-02-05|1871.87
#2008-02-06|1772.52
#2008-02-07|1747.36
#2008-02-08|1659.96
#2008-02-11|1670.77
#2008-02-12|1659.67
#2008-02-13|1645.83
#2008-02-14|1718.41
#2008-02-15|1725.57
#2008-02-18| .
#2008-02-19|1807.18
#2008-02-20|1748.52
#2008-02-21|1842.00
#2008-02-22|1866.96
#2008-02-25|1866.73
#2008-02-26|1854.90
#2008-02-27|1885.96
#2008-02-28|1908.65
#2008-02-29|1918.02
#2008-03-03|1801.35
#2008-03-04|1826.65
#2008-03-05|1801.41
#2008-03-06|1814.39
#2008-03-07|1738.00
#2008-03-10|1639.38
#2008-03-11|1684.41
#2008-03-12|1701.32
#2008-03-13|1694.20
#2008-03-14|1669.01
#2008-03-17|1715.58
#2008-03-18|1691.10
#2008-03-19|1744.86
#2008-03-20|1754.84
#2008-03-21| .
#2008-03-24|1766.87
#2008-03-25|1797.82
#2008-03-26|1836.83
#2008-03-27|1831.31
#2008-03-28|1869.16
#2008-03-31|1792.43
#2008-04-01|1772.90
#2008-04-02|1806.92
#2008-04-03|1845.59
#2008-04-04|1828.43
#2008-04-07|1810.98
#2008-04-08|1782.20
#2008-04-09|1758.02
#2008-04-10|1769.27
#2008-04-11|1813.81
#2008-04-14|1794.01
#2008-04-15|1831.68
#2008-04-16|1866.87
#2008-04-17|1873.93
#2008-04-18|1872.83
#2008-04-21|1938.30
#2008-04-22|1903.92
#2008-04-23|1916.06
#2008-04-24|1880.80
#2008-04-25|1950.51
#2008-04-28|1986.55
#2008-04-29|2008.08
#2008-04-30|1942.77
#2008-05-01|1926.16
#2008-05-02|1944.68
#2008-05-05|1947.26
#2008-05-06|1961.06
#2008-05-07|1983.04
#2008-05-08|1988.71
#2008-05-09|1960.51
#2008-05-12|1931.32
#2008-05-13|1919.98
#2008-05-14|1959.55
#2008-05-15|2048.91
#2008-05-16|2103.53
#2008-05-19|2158.12
#2008-05-20|2223.33
#2008-05-21|2210.02
#2008-05-22|2184.03
#2008-05-23|2142.79
#2008-05-26| .
#2008-05-27|2122.42
#2008-05-28|2072.35
#2008-05-29|2067.87
#2008-05-30|2075.00
#2008-06-02|2117.08
#2008-06-03|2091.26
#2008-06-04|2080.53
#2008-06-05|2084.18
#2008-06-06|2149.98
#2008-06-09|2065.90
#2008-06-10|1999.94
#2008-06-11|2023.12
#2008-06-12|1918.70
#2008-06-13|1933.36
#2008-06-16|1987.25
#2008-06-17|1969.67
#2008-06-18|1973.55
#2008-06-19|1917.55
#2008-06-20|1915.63
#2008-06-23|1896.94
#2008-06-24|1874.43
#2008-06-25|1851.75
#2008-06-26|1851.94
#2008-06-27|1842.99
#2008-06-30|1887.75
#2008-07-01|1865.93
#2008-07-02|1847.28
#2008-07-03|1798.33
#2008-07-04| .
#2008-07-07|1820.66
#2008-07-08|1763.14
#2008-07-09|1770.69
#2008-07-10|1810.08
#2008-07-11|1836.96
#2008-07-14|1876.41
#2008-07-15|1876.92
#2008-07-16|1833.49
#2008-07-17|1863.50
#2008-07-18|1817.00
#2008-07-21|1814.96
#2008-07-22|1873.94
#2008-07-23|1891.02
#2008-07-24|1911.93
#2008-07-25|1839.29
#2008-07-28|1847.79
#2008-07-29|1814.75
#2008-07-30|1858.61
#2008-07-31|1871.60
#2008-08-01|1828.28
#2008-08-04|1706.14
#2008-08-05|1647.04
#2008-08-06|1692.92
#2008-08-07|1667.36
#2008-08-08|1662.89
#2008-08-11|1687.75
#2008-08-12|1629.43
#2008-08-13|1633.85
#2008-08-14|1642.83
#2008-08-15|1623.80
#2008-08-18|1672.86
#2008-08-19|1632.65
#2008-08-20|1637.07
#2008-08-21|1678.21
#2008-08-22|1621.78
#2008-08-25|1643.01
#2008-08-26|1627.43
#2008-08-27|1624.89
#2008-08-28|1618.21
#2008-08-29|1692.58
#2008-09-01| .
#2008-09-02|1650.90
#2008-09-03|1614.53
#2008-09-04|1568.05
#2008-09-05|1546.24
#2008-09-08|1605.56
#2008-09-09|1544.34
#2008-09-10|1506.73
#2008-09-11|1484.19
#2008-09-12|1515.36
#2008-09-15|1529.76
#2008-09-16|1450.67
#2008-09-17|1445.46
#2008-09-18|1411.25
#2008-09-19|1460.30
#2008-09-22|1470.49
#2008-09-23|1485.09
#2008-09-24|1480.56
#2008-09-25|1474.59
#2008-09-26|1432.56
#2008-09-29|1401.77
#2008-09-30|1322.90
#2008-10-01|1321.44
#2008-10-02|1231.28
#2008-10-03|1187.19
#2008-10-06|1154.67
#2008-10-07|1151.25
#2008-10-08|1037.05
#2008-10-09|1062.38
#2008-10-10| 999.45
#2008-10-13| 989.18
#2008-10-14|1161.08
#2008-10-15|1128.29
#2008-10-16|1010.96
#2008-10-17|1035.63
#2008-10-20|1080.33
#2008-10-21|1119.32
#2008-10-22|1050.76
#2008-10-23|1033.19
#2008-10-24| 983.22
#2008-10-27| 887.39
#2008-10-28| 987.01
#2008-10-29|1019.56
#2008-10-30|1116.19
#2008-10-31|1076.58
#2008-11-03|1070.11
#2008-11-04|1133.02
#2008-11-05|1202.84
#2008-11-06|1139.15
#2008-11-07|1058.66
#2008-11-10|1138.76
#2008-11-11|1112.79
#2008-11-12|1106.07
#2008-11-13|1040.04
#2008-11-14|1041.75
#2008-11-17|1036.32
#2008-11-18|1036.41
#2008-11-19|1007.92
#2008-11-20| 966.52
#2008-11-21|1012.61
#2008-11-24| 997.43
#2008-11-25|1054.44
#2008-11-26|1050.70
#2008-11-27| .
#2008-11-28|1120.50
#2008-12-01|1129.97
#2008-12-02|1052.81
#2008-12-03|1067.78
#2008-12-04|1081.26
#2008-12-05|1086.67
#2008-12-08|1132.65
#2008-12-09|1154.17
#2008-12-10|1197.56
#2008-12-11|1214.44
#2008-12-12|1174.07
#2008-12-15|1228.18
#2008-12-16|1189.89
#2008-12-17|1217.61
#2008-12-18|1235.71
#2008-12-19|1216.03
#2008-12-22|1217.22
#2008-12-23|1214.74
#2008-12-24|1173.42
#2008-12-25| .
#2008-12-26|1181.82
#2008-12-29|1198.53
#2008-12-30|1201.88
#2008-12-31|1195.65
#2009-01-01| .
#2009-01-02|1191.38
#2009-01-05|1221.24
#2009-01-06|1201.89
#2009-01-07|1258.30
#2009-01-08|1221.06
#2009-01-09|1229.37
#2009-01-12|1243.22
#2009-01-13|1164.62
#2009-01-14|1182.09
#2009-01-15|1126.91
#2009-01-16|1147.76
#2009-01-19| .
#2009-01-20|1145.15
#2009-01-21|1142.68
#2009-01-22|1122.20
#2009-01-23|1062.78
#2009-01-26|1053.96
#2009-01-27|1133.68
#2009-01-28|1124.94
#2009-01-29|1125.74
#2009-01-30|1088.34
#2009-02-02|1073.59
#2009-02-03|1089.52
#2009-02-04|1130.73
#2009-02-05|1148.05
#2009-02-06|1131.52
#2009-02-09|1114.33
#2009-02-10|1094.65
#2009-02-11|1105.44
#2009-02-12|1077.47
#2009-02-13|1064.30
#2009-02-16| .
#2009-02-17|1021.49
#2009-02-18|1003.99
#2009-02-19| 994.53
#2009-02-20| 974.50
#2009-02-23| 978.35
#2009-02-24| 928.73
#2009-02-25| 928.55
#2009-02-26| 919.79
#2009-02-27| 956.58
#2009-03-02| 927.90
#2009-03-03| 905.05
#2009-03-04| 923.22
#2009-03-05| 957.01
#2009-03-06| 928.46
#2009-03-09| 907.55
#2009-03-10| 897.71
#2009-03-11| 933.50
#2009-03-12| 893.94
#2009-03-13| 920.28
#2009-03-16| 951.66
#2009-03-17| 963.78
#2009-03-18| 971.88
#2009-03-19|1025.21
#2009-03-20|1000.33
#2009-03-23|1029.20
#2009-03-24|1047.63
#2009-03-25|1072.61
#2009-03-26|1082.85
#2009-03-27|1097.82
#2009-03-30|1041.53
#2009-03-31| 999.52
#2009-04-01|1027.78
#2009-04-02|1068.09
#2009-04-03|1099.38
#2009-04-06|1100.15
#2009-04-07|1082.69
#2009-04-08|1053.52
#2009-04-09|1089.07
#2009-04-10| .
#2009-04-13|1144.57
#2009-04-14|1151.78
#2009-04-15|1154.34
#2009-04-16|1176.14
#2009-04-17|1254.25
#2009-04-20|1323.94
#2009-04-21|1276.91
#2009-04-22|1273.16
#2009-04-23|1277.76
#2009-04-24|1254.39
#2009-04-27|1268.14
#2009-04-28|1197.36
#2009-04-29|1192.48
#2009-04-30|1193.22
#2009-05-01|1222.41
#2009-05-04|1221.67
#2009-05-05|1228.16
#2009-05-06|1230.02
#2009-05-07|1291.91
#2009-05-08|1291.85
#2009-05-11|1316.02
#2009-05-12|1307.23
#2009-05-13|1310.50
#2009-05-14|1260.71
#2009-05-15|1282.30
#2009-05-18|1229.89
#2009-05-19|1272.49
#2009-05-20|1318.37
#2009-05-21|1325.86
#2009-05-22|1307.25
#2009-05-25| .
#2009-05-26|1339.48
#2009-05-27|1352.82
#2009-05-28|1342.68
#2009-05-29|1381.74
#2009-06-01|1421.56
#2009-06-02|1424.10
#2009-06-03|1437.19
#2009-06-04|1420.19
#2009-06-05|1400.28
#2009-06-08|1382.75
#2009-06-09|1375.50
#2009-06-10|1419.67
#2009-06-11|1465.18
#2009-06-12|1469.19
#2009-06-15|1455.32
#2009-06-16|1404.41
#2009-06-17|1449.80
#2009-06-18|1391.39
#2009-06-19|1380.65
#2009-06-22|1391.55
#2009-06-23|1349.82
#2009-06-24|1355.99
#2009-06-25|1379.74
#2009-06-26|1406.52
#2009-06-29|1368.62
#2009-06-30|1388.84
#2009-07-01|1372.53
#2009-07-02|1389.17
#2009-07-03| .
#2009-07-06|1355.00
#2009-07-07|1320.16
#2009-07-08|1295.35
#2009-07-09|1300.54
#2009-07-10|1299.77
#2009-07-13|1241.68
#2009-07-14|1275.29
#2009-07-15|1275.33
#2009-07-16|1302.42
#2009-07-17|1295.56
#2009-07-20|1289.19
#2009-07-21|1366.50
#2009-07-22|1392.40
#2009-07-23|1377.93
#2009-07-24|1395.96
#2009-07-27|1399.93
#2009-07-28|1445.67
#2009-07-29|1432.58
#2009-07-30|1418.45
#2009-07-31|1440.79
#2009-08-03|1441.46
#2009-08-04|1449.93
#2009-08-05|1436.12
#2009-08-06|1455.64
#2009-08-07|1419.65
#2009-08-10|1443.80
#2009-08-11|1466.03
#2009-08-12|1433.83
#2009-08-13|1480.02
#2009-08-14|1504.08
#2009-08-17|1461.57
#2009-08-18|1444.68
#2009-08-19|1445.39
#2009-08-20|1459.27
#2009-08-21|1428.65
#2009-08-24|1468.45
#2009-08-25|1463.67
#2009-08-26|1476.52
#2009-08-27|1458.44
#2009-08-28|1452.25
#2009-08-31|1446.10
#2009-09-01|1437.82
#2009-09-02|1413.77
#2009-09-03|1429.77
#2009-09-04|1396.48
#2009-09-07| .
#2009-09-08|1437.97
#2009-09-09|1439.07
#2009-09-10|1465.69
#2009-09-11|1460.33
#2009-09-14|1431.26
#2009-09-15|1409.06
#2009-09-16|1419.52
#2009-09-17|1466.10
#2009-09-18|1450.76
#2009-09-21|1436.37
#2009-09-22|1453.55
#2009-09-23|1449.73
#2009-09-24|1464.69
#2009-09-25|1434.05
#2009-09-28|1383.76
#2009-09-29|1382.51
#2009-09-30|1398.37
#2009-10-01|1384.29
#2009-10-02|1345.70
#2009-10-05|1310.38
#2009-10-06|1347.05
#2009-10-07|1399.28
#2009-10-08|1422.89
#2009-10-09|1437.07
#2009-10-12|1432.35
#2009-10-13|1468.50
#2009-10-14|1476.36
#2009-10-15|1486.71
#2009-10-16|1461.61
#2009-10-19|1478.37
#2009-10-20|1471.17
#2009-10-21|1465.96
#2009-10-22|1445.88
#2009-10-23|1431.38
#2009-10-26|1419.96
#2009-10-27|1382.05
#2009-10-28|1371.93
#2009-10-29|1355.79
#2009-10-30|1405.85
#2009-11-02|1374.26
#2009-11-03|1376.77
#2009-11-04|1379.65
#2009-11-05|1365.98
#2009-11-06|1390.44
#2009-11-09|1390.09
#2009-11-10|1401.00
#2009-11-11|1386.49
#2009-11-12|1360.62
#2009-11-13|1364.47
#2009-11-16|1361.17
#2009-11-17|1354.10
#2009-11-18|1324.01
#2009-11-19|1311.06
#2009-11-20|1305.33
#2009-11-23|1305.25
#2009-11-24|1302.50
#2009-11-25|1325.09
#2009-11-26| .
#2009-11-27|1300.97
#2009-11-30|1345.47
#2009-12-01|1375.26
#2009-12-02|1386.22
#2009-12-03|1429.61
#2009-12-04|1397.71
#2009-12-07|1422.03
#2009-12-08|1436.99
#2009-12-09|1427.65
#2009-12-10|1411.40
#2009-12-11|1420.52
#2009-12-14|1435.43
#2009-12-15|1417.96
#2009-12-16|1422.00
#2009-12-17|1430.54
#2009-12-18|1413.60
#2009-12-21|1401.02
#2009-12-22|1404.08
#2009-12-23|1409.61
#2009-12-24|1444.69
#2009-12-25| .
#2009-12-28|1458.62
#2009-12-29|1459.68
#2009-12-30|1430.39
#2009-12-31|1424.01
#2010-01-01| .
#2010-01-04|1439.58
#2010-01-05|1469.06
#2010-01-06|1477.35
#2010-01-07|1474.83
#2010-01-08|1475.36
#2010-01-11|1491.73
#2010-01-12|1552.79
#2010-01-13|1501.04
#2010-01-14|1512.01
#2010-01-15|1501.40
#2010-01-18| .
#2010-01-19|1470.36
#2010-01-20|1464.58
#2010-01-21|1474.77
#2010-01-22|1457.28
#2010-01-25|1447.30
#2010-01-26|1429.49
#2010-01-27|1403.70
#2010-01-28|1383.68
#2010-01-29|1357.76
#2010-02-01|1351.67
#2010-02-02|1391.39
#2010-02-03|1387.76
#2010-02-04|1376.18
#2010-02-05|1350.79
#2010-02-08|1345.76
#2010-02-09|1333.63
#2010-02-10|1334.29
#2010-02-11|1335.18
#2010-02-12|1349.44
#2010-02-15| .
#2010-02-16|1327.63
#2010-02-17|1371.38
#2010-02-18|1365.06
#2010-02-19|1318.57
#2010-02-22|1362.26
#2010-02-23|1377.25
#2010-02-24|1366.63
#2010-02-25|1380.96
#2010-02-26|1393.90
#2010-03-01|1398.74
#2010-03-02|1414.19
#2010-03-03|1448.87
#2010-03-04|1426.76
#2010-03-05|1429.83
#2010-03-08|1465.56
#2010-03-09|1469.45
#2010-03-10|1450.22
#2010-03-11|1448.61
#2010-03-12|1454.73
#2010-03-15|1461.15
#2010-03-16|1459.73
#2010-03-17|1486.01
#2010-03-18|1486.86
#2010-03-19|1505.39
#2010-03-22|1513.33
#2010-03-23|1501.90
#2010-03-24|1477.39
#2010-03-25|1461.81
#2010-03-26|1483.54
#2010-03-29|1507.72
#2010-03-30|1540.26
#2010-03-31|1523.81
#2010-04-01|1530.19
#2010-04-02| .
#2010-04-05|1544.14
#2010-04-06|1529.33
#2010-04-07|1545.43
#2010-04-08|1539.64
#2010-04-09|1560.28
#2010-04-12|1558.27
#2010-04-13|1533.42
#2010-04-14|1515.66
#2010-04-15|1541.53
#2010-04-16|1525.67
#2010-04-19|1503.15
#2010-04-20|1487.01
#2010-04-21|1508.56
#2010-04-22|1486.80
#2010-04-23|1471.14
#2010-04-26|1496.46
#2010-04-27|1505.00
#2010-04-28|1455.49
#2010-04-29|1453.10
#2010-04-30|1458.43
#2010-05-03|1450.71
#2010-05-04|1450.63
#2010-05-05|1452.79
#2010-05-06|1409.22
#2010-05-07|1438.62
#2010-05-10|1437.49
#2010-05-11|1421.42
#2010-05-12|1404.61
#2010-05-13|1444.23
#2010-05-14|1441.91
#2010-05-17|1399.19
#2010-05-18|1378.10
#2010-05-19|1399.44
#2010-05-20|1402.99
#2010-05-21|1371.79
#2010-05-24|1380.53
#2010-05-25|1339.69
#2010-05-26|1333.06
#2010-05-27|1357.07
#2010-05-28|1365.34
#2010-05-31| .
#2010-06-01|1374.83
#2010-06-02|1328.41
#2010-06-03|1364.15
#2010-06-04|1360.03
#2010-06-07|1308.16
#2010-06-08|1309.78
#2010-06-09|1281.87
#2010-06-10|1301.17
#2010-06-11|1317.27
#2010-06-14|1329.00
#2010-06-15|1326.38
#2010-06-16|1358.29
#2010-06-17|1359.71
#2010-06-18|1351.79
#2010-06-21|1394.11
#2010-06-22|1389.43
#2010-06-23|1373.92
#2010-06-24|1381.54
#2010-06-25|1359.92
#2010-06-28|1347.61
#2010-06-29|1343.41
#2010-06-30|1316.40
#2010-07-01|1301.92
#2010-07-02|1298.05
#2010-07-05| .
#2010-07-06|1329.72
#2010-07-07|1319.00
#2010-07-08|1336.32
#2010-07-09|1330.18
#2010-07-12|1346.66
#2010-07-13|1328.81
#2010-07-14|1345.24
#2010-07-15|1339.46
#2010-07-16|1337.29
#2010-07-19|1333.28
#2010-07-20|1304.21
#2010-07-21|1304.58
#2010-07-22|1293.83
#2010-07-23|1334.41
#2010-07-26|1351.38
#2010-07-27|1325.14
#2010-07-28|1372.54
#2010-07-29|1376.11
#2010-07-30|1347.35
#2010-08-02|1342.54
#2010-08-03|1383.06
#2010-08-04|1354.30
#2010-08-05|1384.47
#2010-08-06|1398.38
#2010-08-09|1386.84
#2010-08-10|1377.25
#2010-08-11|1350.01
#2010-08-12|1320.81
#2010-08-13|1315.67
#2010-08-16|1327.81
#2010-08-17|1318.96
#2010-08-18|1347.12
#2010-08-19|1374.50
#2010-08-20|1339.49
#2010-08-23|1331.34
#2010-08-24|1336.68
#2010-08-25|1301.76
#2010-08-26|1312.24
#2010-08-27|1316.23
#2010-08-30|1344.63
#2010-08-31|1302.46
#2010-09-01|1310.03
#2010-09-02|1323.50
#2010-09-03|1338.12
#2010-09-06| .
#2010-09-07|1383.76
#2010-09-08|1355.41
#2010-09-09|1383.86
#2010-09-10|1385.28
#2010-09-13|1397.10
#2010-09-14|1406.49
#2010-09-15|1385.31
#2010-09-16|1371.16
#2010-09-17|1383.85
#2010-09-20|1385.54
#2010-09-21|1378.43
#2010-09-22|1385.40
#2010-09-23|1388.44
#2010-09-24|1368.36
#2010-09-27|1384.52
#2010-09-28|1400.18
#2010-09-29|1420.97
#2010-09-30|1392.56
#2010-10-01|1391.69
#2010-10-04|1384.31
#2010-10-05|1400.99
#2010-10-06|1443.53
#2010-10-07|1452.20
#2010-10-08|1452.23
#2010-10-11|1448.25
#2010-10-12|1416.63
#2010-10-13|1412.69
#2010-10-14|1449.06
#2010-10-15|1430.77
#2010-10-18|1427.73
#2010-10-19|1423.20
#2010-10-20|1419.18
#2010-10-21|1405.15
#2010-10-22|1400.98
#2010-10-25|1412.86
#2010-10-26|1389.37
#2010-10-27|1367.42
#2010-10-28|1371.57
#2010-10-29|1367.42
#2010-11-01|1361.94
#2010-11-02|1356.85
#2010-11-03|1346.76
#2010-11-04|1387.27
#2010-11-05|1419.98
#2010-11-08|1438.96
#2010-11-09|1438.90
#2010-11-10|1425.18
#2010-11-11|1429.33
#2010-11-12|1419.04
#2010-11-15|1409.85
#2010-11-16|1394.81
#2010-11-17|1390.24
#2010-11-18|1408.21
#2010-11-19|1413.91
#2010-11-22|1432.30
#2010-11-23|1441.19
#2010-11-24|1414.36
#2010-11-25| .
#2010-11-26|1412.85
#2010-11-29|1424.99
#2010-11-30|1394.28
#2010-12-01|1391.56
#2010-12-02|1418.81
#2010-12-03|1440.13
#2010-12-06|1466.34
#2010-12-07|1455.21
#2010-12-08|1455.51
#2010-12-09|1454.30
#2010-12-10|1457.01
#2010-12-13|1490.36
#2010-12-14|1503.89
#2010-12-15|1483.08
#2010-12-16|1476.77
#2010-12-17|1476.80
#2010-12-20|1479.90
#2010-12-21|1485.53
#2010-12-22|1502.49
#2010-12-23|1509.91
#2010-12-24| .
#2010-12-27|1508.70
#2010-12-28|1517.66
#2010-12-29|1525.05
#2010-12-30|1511.54
#2010-12-31|1523.47
#2011-01-03|1512.47
#2011-01-04|1525.58
#2011-01-05|1495.68
#2011-01-06|1512.60
#2011-01-07|1510.56
#2011-01-10|1515.21
#2011-01-11|1523.85
#2011-01-12|1520.49
#2011-01-13|1541.29
#2011-01-14|1520.54
#2011-01-17| .
#2011-01-18|1512.36
#2011-01-19|1532.35
#2011-01-20|1510.74
#2011-01-21|1477.25
#2011-01-24|1485.00
#2011-01-25|1502.11
#2011-01-26|1494.50
#2011-01-27|1499.91
#2011-01-28|1480.97
#2011-01-31|1478.32
#2011-02-01|1496.13
#2011-02-02|1519.63
#2011-02-03|1530.82
#2011-02-04|1596.74
#2011-02-07|1589.86
#2011-02-08|1598.68
#2011-02-09|1569.36
#2011-02-10|1566.28
#2011-02-11|1562.52
#2011-02-14|1571.57
#2011-02-15|1579.69
#2011-02-16|1582.78
#2011-02-17|1596.78
#2011-02-18|1593.37
#2011-02-21| .
#2011-02-22|1568.59
#2011-02-23|1560.12
#2011-02-24|1550.13
#2011-02-25|1558.83
#2011-02-28|1573.11
#2011-03-01|1584.80
#2011-03-02|1555.40
#2011-03-03|1551.05
#2011-03-04|1554.81
#2011-03-07|1534.75
#2011-03-08|1518.72
#2011-03-09|1523.76
#2011-03-10|1486.75
#2011-03-11|1484.64
#2011-03-14|1381.02
#2011-03-15|1210.32
#2011-03-16|1308.66
#2011-03-17|1329.24
#2011-03-18|1342.14
#2011-03-21|1342.30
#2011-03-22|1441.80
#2011-03-23|1435.91
#2011-03-24|1432.52
#2011-03-25|1425.32
#2011-03-28|1431.47
#2011-03-29|1429.31
#2011-03-30|1453.64
#2011-03-31|1453.25
#2011-04-01|1414.34
#2011-04-04|1418.23
#2011-04-05|1385.54
#2011-04-06|1345.48
#2011-04-07|1345.14
#2011-04-08|1361.43
#2011-04-11|1373.61
#2011-04-12|1362.79
#2011-04-13|1360.48
#2011-04-14|1373.15
#2011-04-15|1363.20
#2011-04-18|1370.01
#2011-04-19|1348.42
#2011-04-20|1368.69
#2011-04-21|1401.89
#2011-04-22| .
#2011-04-25|1388.67
#2011-04-26|1375.73
#2011-04-27|1374.18
#2011-04-28|1408.63
#2011-04-29|1414.19
#2011-05-02|1445.59
#2011-05-03|1449.70
#2011-05-04|1453.03
#2011-05-05|1465.29
#2011-05-06|1434.23
#2011-05-09|1429.05
#2011-05-10|1440.33
#2011-05-11|1428.57
#2011-05-12|1405.69
#2011-05-13|1375.31
#2011-05-16|1344.29
#2011-05-17|1341.91
#2011-05-18|1358.92
#2011-05-19|1346.28
#2011-05-20|1334.51
#2011-05-23|1311.64
#2011-05-24|1304.79
#2011-05-25|1302.40
#2011-05-26|1331.22
#2011-05-27|1334.77
#2011-05-30| .
#2011-05-31|1349.85
#2011-06-01|1357.19
#2011-06-02|1328.28
#2011-06-03|1314.13
#2011-06-06|1312.16
#2011-06-07|1316.26
#2011-06-08|1319.79
#2011-06-09|1317.75
#2011-06-10|1324.24
#2011-06-13|1317.66
#2011-06-14|1330.63
#2011-06-15|1333.01
#2011-06-16|1332.39
#2011-06-17|1326.82
#2011-06-20|1325.70
#2011-06-21|1345.81
#2011-06-22|1370.93
#2011-06-23|1365.72
#2011-06-24|1387.55
#2011-06-27|1370.80
#2011-06-28|1382.06
#2011-06-29|1405.29
#2011-06-30|1421.55
#2011-07-01|1414.95
#2011-07-04| .
#2011-07-05|1433.43
#2011-07-06|1455.34
#2011-07-07|1441.84
#2011-07-08|1454.95
#2011-07-11|1449.28
#2011-07-12|1442.48
#2011-07-13|1460.83
#2011-07-14|1444.05
#2011-07-15|1449.18
#2011-07-18|1448.17
#2011-07-19|1441.94
#2011-07-20|1445.67
#2011-07-21|1447.11
#2011-07-22|1463.31
#2011-07-25|1457.89
#2011-07-26|1481.80
#2011-07-27|1481.27
#2011-07-28|1452.08
#2011-07-29|1468.76
#2011-08-01|1502.78
#2011-08-02|1467.92
#2011-08-03|1441.92
#2011-08-04|1403.16
#2011-08-05|1357.54
#2011-08-08|1336.01
#2011-08-09|1316.98
#2011-08-10|1351.86
#2011-08-11|1334.38
#2011-08-12|1325.63
#2011-08-15|1339.97
#2011-08-16|1341.18
#2011-08-17|1342.18
#2011-08-18|1323.16
#2011-08-19|1293.68
#2011-08-22|1261.92
#2011-08-23|1271.29
#2011-08-24|1254.79
#2011-08-25|1264.49
#2011-08-26|1278.68
#2011-08-29|1290.19
#2011-08-30|1315.10
#2011-08-31|1322.28
#2011-09-01|1335.90
#2011-09-02|1322.98
#2011-09-05| .
#2011-09-06|1248.92
#2011-09-07|1270.61
#2011-09-08|1284.39
#2011-09-09|1266.66
#2011-09-12|1243.12
#2011-09-13|1271.36
#2011-09-14|1260.23
#2011-09-15|1297.93
#2011-09-16|1333.80
#2011-09-19|1342.00
#2011-09-20|1305.33
#2011-09-21|1310.08
#2011-09-22|1281.35
#2011-09-23|1282.19
#2011-09-26|1222.85
#2011-09-27|1249.52
#2011-09-28|1285.11
#2011-09-29|1272.02
#2011-09-30|1265.42
#2011-10-03|1230.94
#2011-10-04|1201.48
#2011-10-05|1187.04
#2011-10-06|1208.13
#2011-10-07|1220.34
#2011-10-10|1220.82
#2011-10-11|1250.17
#2011-10-12|1237.35
#2011-10-13|1259.53
#2011-10-14|1233.07
#2011-10-17|1269.38
#2011-10-18|1241.67
#2011-10-19|1239.02
#2011-10-20|1211.66
#2011-10-21|1215.17
#2011-10-24|1244.73
#2011-10-25|1229.61
#2011-10-26|1224.08
#2011-10-27|1248.87
#2011-10-28|1270.22
#2011-10-31|1215.78
#2011-11-01|1191.96
#2011-11-02|1162.24
#2011-11-03|1163.21
#2011-11-04|1174.64
#2011-11-07|1166.96
#2011-11-08|1141.67
#2011-11-09|1165.58
#2011-11-10|1131.93
#2011-11-11|1123.33
#2011-11-14|1145.61
#2011-11-15|1129.68
#2011-11-16|1110.80
#2011-11-17|1115.50
#2011-11-18|1099.84
#2011-11-21|1077.44
#2011-11-22|1086.31
#2011-11-23|1080.49
#2011-11-24| .
#2011-11-25|1065.09
#2011-11-28|1086.55
#2011-11-29|1129.29
#2011-11-30|1129.59
#2011-12-01|1180.13
#2011-12-02|1180.27
#2011-12-05|1194.77
#2011-12-06|1161.03
#2011-12-07|1197.94
#2011-12-08|1188.66
#2011-12-09|1164.87
#2011-12-12|1191.16
#2011-12-13|1171.22
#2011-12-14|1161.59
#2011-12-15|1133.75
#2011-12-16|1134.78
#2011-12-19|1109.50
#2011-12-20|1114.57
#2011-12-21|1134.20
#2011-12-22|1118.89
#2011-12-23|1118.74
#2011-12-26| .
#2011-12-27|1132.21
#2011-12-28|1128.77
#2011-12-29|1130.22
#2011-12-30|1158.22
#2012-01-02| .
#2012-01-03|1161.08
#2012-01-04|1179.11
#2012-01-05|1156.95
#2012-01-06|1133.82
#2012-01-09|1137.73
#2012-01-10|1135.35
#2012-01-11|1142.48
#2012-01-12|1128.94
#2012-01-13|1151.21
#2012-01-16| .
#2012-01-17|1152.65
#2012-01-18|1164.98
#2012-01-19|1171.80
#2012-01-20|1211.42
#2012-01-23|1220.83
#2012-01-24|1189.42
#2012-01-25|1201.75
#2012-01-26|1215.75
#2012-01-27|1211.98
#2012-01-30|1208.37
#2012-01-31|1193.94
#2012-02-01|1195.88
#2012-02-02|1205.32
#2012-02-03|1180.75
#2012-02-06|1200.59
#2012-02-07|1207.82
#2012-02-08|1249.73
#2012-02-09|1246.55
#2012-02-10|1221.42
#2012-02-13|1230.15
#2012-02-14|1216.79
#2012-02-15|1242.55
#2012-02-16|1220.89
#2012-02-17|1239.35
#2012-02-20| .
#2012-02-21|1273.02
#2012-02-22|1283.16
#2012-02-23|1292.55
#2012-02-24|1305.49
#2012-02-27|1314.16
#2012-02-28|1307.83
#2012-02-29|1291.23
#2012-03-01|1264.89
#2012-03-02|1271.46
#2012-03-05|1250.62
#2012-03-06|1247.03
#2012-03-07|1244.36
#2012-03-08|1254.06
#2012-03-09|1277.82
#2012-03-12|1272.40
#2012-03-13|1266.95
#2012-03-14|1277.66
#2012-03-15|1286.57
#2012-03-16|1294.39
#2012-03-19|1295.88
#2012-03-20|1290.84
#2012-03-21|1269.89
#2012-03-22|1273.81
#2012-03-23|1259.56
#2012-03-26|1256.74
#2012-03-27|1287.82
#2012-03-28|1293.06
#2012-03-29|1278.46
#2012-03-30|1276.18
#2012-04-02|1270.77
#2012-04-03|1264.95
#2012-04-04|1234.40
#2012-04-05|1230.43
#2012-04-06| .
#2012-04-09|1197.60
#2012-04-10|1194.02
#2012-04-11|1171.38
#2012-04-12|1195.88
#2012-04-13|1185.62
#2012-04-16|1187.02
#2012-04-17|1171.85
#2012-04-18|1197.10
#2012-04-19|1178.30
#2012-04-20|1164.26
#2012-04-23|1170.89
#2012-04-24|1156.38
#2012-04-25|1156.98
#2012-04-26|1160.94
#2012-04-27|1163.04
#2012-04-30|1171.85
#2012-05-01|1133.69
#2012-05-02|1141.30
#2012-05-03|1138.46
#2012-05-04|1145.58
#2012-05-07|1111.06
#2012-05-08|1123.65
#2012-05-09|1105.29
#2012-05-10|1102.86
#2012-05-11|1082.95
#2012-05-14|1066.79
#2012-05-15|1046.40
#2012-05-16|1031.86
#2012-05-17|1077.37
#2012-05-18|1038.92
#2012-05-21|1037.39
#2012-05-22|1052.00
#2012-05-23|1035.95
#2012-05-24|1037.55
#2012-05-25|1013.20
#2012-05-28| .
#2012-05-29|1026.15
#2012-05-30|1029.85
#2012-05-31|1031.43
#2012-06-01|1004.69
#2012-06-04| 965.83
#2012-06-05| 985.14
#2012-06-06|1004.25
#2012-06-07|1011.38
#2012-06-08| 979.36
#2012-06-11|1008.03
#2012-06-12| 992.87
#2012-06-13|1007.44
#2012-06-14|1007.49
#2012-06-15|1015.80
#2012-06-18|1044.96
#2012-06-19|1030.39
#2012-06-20|1046.79
#2012-06-21|1037.96
#2012-06-22|1025.13
#2012-06-25|1029.21
#2012-06-26|1015.09
#2012-06-27|1014.88
#2012-06-28|1036.35
#2012-06-29|1046.11
#2012-07-02|1057.54
#2012-07-03|1048.92
#2012-07-04| .
#2012-07-05|1037.80
#2012-07-06|1033.64
#2012-07-09|1014.72
#2012-07-10|1009.35
#2012-07-11| 999.63
#2012-07-12| 985.08
#2012-07-13| 989.67
#2012-07-16| 995.58
#2012-07-17| 962.88
#2012-07-18| 957.12
#2012-07-19| 970.54
#2012-07-20| 946.14
#2012-07-23| 920.80
#2012-07-24| 916.85
#2012-07-25| 884.45
#2012-07-26| 906.41
#2012-07-27| 937.08
#2012-07-30| 931.47
#2012-07-31| 944.00
#2012-08-01| 917.46
#2012-08-02| 928.51
#2012-08-03| 898.10
#2012-08-06| 909.26
#2012-08-07| 926.67
#2012-08-08| 948.71
#2012-08-09| 964.01
#2012-08-10| 967.63
#2012-08-13| 966.95
#2012-08-14| 964.43
#2012-08-15| 948.02
#2012-08-16| 968.41
#2012-08-17| 994.21
#2012-08-20| 995.27
#2012-08-21| 987.93
#2012-08-22| 974.79
#2012-08-23| 992.90
#2012-08-24| 974.93
#2012-08-27| 967.73
#2012-08-28| 945.26
#2012-08-29| 948.25
#2012-08-30| 929.15
#2012-08-31| 901.48
#2012-09-03| .
#2012-09-04| 903.51
#2012-09-05| 884.78
#2012-09-06| 871.22
#2012-09-07| 933.96
#2012-09-10| 949.80
#2012-09-11| 938.71
#2012-09-12| 959.00
#2012-09-13| 977.03
#2012-09-14|1010.45
#2012-09-17|1004.17
#2012-09-18|1012.87
#2012-09-19|1024.40
#2012-09-20| 999.61
#2012-09-21| 994.56
#2012-09-24| 971.55
#2012-09-25| 969.37
#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|1099.23
#2012-12-27|1105.97
#2012-12-28|1110.40
#2012-12-31|1105.65
#2013-01-01|1105.65
#2013-01-02|1096.70
#2013-01-03|1100.87
#2013-01-04|1126.30
#2013-01-07|1115.42
#2013-01-08|1098.24
#2013-01-09|1091.99
#2013-01-10|1119.48
#2013-01-11|1118.51
#2013-01-14|1116.38
#2013-01-15|1136.27
#2013-01-16|1109.79
#2013-01-17|1095.24
#2013-01-18|1133.90
#2013-01-21|1132.47
#2013-01-22|1137.14
#2013-01-23|1104.94
#2013-01-24|1108.87
#2013-01-25|1121.54
#2013-01-28|1114.55
#2013-01-29|1139.14
#2013-01-30|1152.70
#2013-01-31|1191.40
#2013-02-01|1191.70
#2013-02-04|1260.27
#2013-02-05|1216.24
#2013-02-06|1253.19
#2013-02-07|1258.40
#2013-02-08|1263.62
#2013-02-11|1254.22
#2013-02-12|1264.38
#2013-02-13|1230.87
#2013-02-14|1220.22
#2013-02-15|1191.96
#2013-02-18|1212.30
#2013-02-19|1221.68
#2013-02-20|1212.09
#2013-02-21|1184.35
#2013-02-22|1180.96
#2013-02-25|1225.50
#2013-02-26|1219.19
#2013-02-27|1209.93
#2013-02-28|1221.17
#2013-03-01|1214.44
#2013-03-04|1196.77
#2013-03-05|1173.06
#2013-03-06|1173.79
#2013-03-07|1154.75
#2013-03-08|1151.90
#2013-03-11|1166.26
#2013-03-12|1180.21
#2013-03-13|1180.97
#2013-03-14|1165.90
#2013-03-15|1183.13
#2013-03-18|1158.01
#2013-03-19|1177.59
#2013-03-20|1169.51
#2013-03-21|1180.04
#2013-03-22|1157.61
#2013-03-25|1159.40
#2013-03-26|1147.19
#2013-03-27|1166.37
#2013-03-28|1146.83
#2013-03-29|1144.05
#2013-04-01|1124.61
#2013-04-02|1089.11
#2013-04-03|1084.97
#2013-04-04|1070.09
#2013-04-05|1051.64
#2013-04-08|1083.45
#2013-04-09|1097.04
#2013-04-10|1143.40
#2013-04-11|1155.26
#2013-04-12|1165.65
#2013-04-15|1140.00
#2013-04-16|1114.32
#2013-04-17|1131.07
#2013-04-18|1107.14
#2013-04-19|1100.80
#2013-04-22|1118.79
#2013-04-23|1120.87
#2013-04-24|1166.23
#2013-04-25|1169.68
#2013-04-26|1186.55
#2013-04-29|1180.87
#2013-04-30|1194.83
#2013-05-01|1195.28
#2013-05-02|1152.19
#2013-05-03|1141.47
#2013-05-06|1137.22
#2013-05-07|1180.16
#2013-05-08|1192.54
#2013-05-09|1178.20
#2013-05-10|1181.44
#2013-05-13|1190.16
#2013-05-14|1200.98
#2013-05-15|1201.30
#2013-05-16|1205.45
#2013-05-17|1196.75
#2013-05-20|1253.73
#2013-05-21|1316.71
#2013-05-22|1307.15
#2013-05-23|1262.94
#2013-05-24|1260.68
#2013-05-27|1207.45
#2013-05-28|1216.05
#2013-05-29|1221.01
#2013-05-30|1170.49
#2013-05-31|1168.23
#2013-06-03|1140.25
#2013-06-04|1171.62
#2013-06-05|1163.83
#2013-06-06|1139.03
#2013-06-07|1105.36
#2013-06-10|1158.05
#2013-06-11|1157.16
#2013-06-12|1170.38
#2013-06-13|1141.56
#2013-06-14|1149.36
#2013-06-17|1182.03
#2013-06-18|1168.77
#2013-06-19|1224.01
#2013-06-20|1172.48
#2013-06-21|1173.29
#2013-06-24|1154.44
#2013-06-25|1133.35
#2013-06-26|1119.59
#2013-06-27|1138.40
#2013-06-28|1166.05
#2013-07-01|1176.02
#2013-07-02|1208.51
#2013-07-03|1221.26
#2013-07-04|1204.81
#2013-07-05|1229.88
#2013-07-08|1205.97
#2013-07-09|1233.58
#2013-07-10|1247.60
#2013-07-11|1264.98
#2013-07-12|1291.02
#2013-07-15|1285.21
#2013-07-16|1301.80
#2013-07-17|1309.69
#2013-07-18|1300.97
#2013-07-19|1287.29
#2013-07-22|1302.45
#2013-07-23|1333.91
#2013-07-24|1327.00
#2013-07-25|1319.04
#2013-07-26|1273.46
#2013-07-29|1236.36
#2013-07-30|1276.44
#2013-07-31|1259.53
#2013-08-01|1286.06
#2013-08-02|1329.47
#2013-08-05|1319.49
#2013-08-06|1342.99
#2013-08-07|1313.98
#2013-08-08|1309.83
#2013-08-09|1325.46
#2013-08-12|1318.07
#2013-08-13|1331.83
#2013-08-14|1357.34
#2013-08-15|1340.41
#2013-08-16|1321.05
#2013-08-19|1315.47
#2013-08-20|1296.03
#2013-08-21|1282.23
#2013-08-22|1255.29
#2013-08-23|1288.60
#2013-08-26|1287.79
#2013-08-27|1305.26
#2013-08-28|1273.24
#2013-08-29|1265.06
#2013-08-30|1251.66
#2013-09-02|1258.77
#2013-09-03|1290.72
#2013-09-04|1310.05
#2013-09-05|1333.38
#2013-09-06|1345.20
#2013-09-09|1383.07
#2013-09-10|1407.62
#2013-09-11|1401.14
#2013-09-12|1420.59
#2013-09-13|1405.07
#2013-09-16|1412.82
#2013-09-17|1404.21
#2013-09-18|1412.01
#2013-09-19|1472.38
#2013-09-20|1466.61
#2013-09-23|1480.43
#2013-09-24|1489.67
#2013-09-25|1465.14
#2013-09-26|1484.92
#2013-09-27|1504.61
#2013-09-30|1451.52
#2013-10-01|1456.63
#2013-10-02|1433.52
#2013-10-03|1442.65
#2013-10-04|1424.46
#2013-10-07|1409.15
#2013-10-08|1407.00
#2013-10-09|1438.21
#2013-10-10|1424.10
#2013-10-11|1455.76
#2013-10-14|1458.58
#2013-10-15|1452.45
#2013-10-16|1445.67
#2013-10-17|1470.31
#2013-10-18|1456.00
#2013-10-21|1458.89
#2013-10-22|1461.41
#2013-10-23|1460.59
#2013-10-24|1464.35
#2013-10-25|1429.72
#2013-10-28|1439.42
#2013-10-29|1437.68
#2013-10-30|1424.04
#2013-10-31|1391.39
#2013-11-01|1364.57
#2013-11-04|1366.99
#2013-11-05|1350.55
#2013-11-06|1376.48
#2013-11-07|1357.66
#2013-11-08|1352.61
#2013-11-11|1355.84
#2013-11-12|1373.41
#2013-11-13|1371.65
#2013-11-14|1385.58
#2013-11-15|1411.91
#2013-11-18|1423.58
#2013-11-19|1421.53
#2013-11-20|1424.65
#2013-11-21|1418.37
#2013-11-22|1402.75
#2013-11-25|1400.78
#2013-11-26|1383.73
#2013-11-27|1367.65
#2013-11-28|1392.42
#2013-11-29|1383.25
#2013-12-02|1372.24
#2013-12-03|1381.61
#2013-12-04|1362.39
#2013-12-05|1353.00
#2013-12-06|1353.30
#2013-12-09|1369.25
#2013-12-10|1377.65
#2013-12-11|1373.54
#2013-12-12|1360.63
#2013-12-13|1352.40
#2013-12-16|1337.16
#2013-12-17|1360.33
#2013-12-18|1368.90
#2013-12-19|1371.39
#2013-12-20|1371.10
#2013-12-23|1372.42
#2013-12-24|1367.13
#2013-12-25|1366.83
#2013-12-26|1390.74
#2013-12-27|1411.60
#2013-12-30|1413.53
#2013-12-31|1412.59
#2014-01-01|1412.59
#2014-01-02|1413.66
#2014-01-03|1421.11
#2014-01-06|1409.99
#2014-01-07|1400.79
#2014-01-08|1408.81
#2014-01-09|1392.34
#2014-01-10|1392.68
#2014-01-13|1403.18
#2014-01-14|1374.85
#2014-01-15|1385.71
#2014-01-16|1393.52
#2014-01-17|1388.97
#2014-01-20|1397.62
#2014-01-21|1397.19
#2014-01-22|1402.48
#2014-01-23|1392.20
#2014-01-24|1379.06
#2014-01-27|1325.09
#2014-01-28|1318.42
#2014-01-29|1354.70
#2014-01-30|1337.47
#2014-01-31|1341.26
#2014-02-03|1316.10
#2014-02-04|1235.23
#2014-02-05|1256.70
#2014-02-06|1248.54
#2014-02-07|1289.14
#2014-02-10|1307.21
#2014-02-11|1302.67
#2014-02-12|1319.63
#2014-02-13|1293.85
#2014-02-14|1265.97
#2014-02-17|1283.46
#2014-02-18|1316.13
#2014-02-19|1302.71
#2014-02-20|1276.17
#2014-02-21|1300.19
#2014-02-24|1293.98
#2014-02-25|1306.90
#2014-02-26|1296.45
#2014-02-27|1290.69
#2014-02-28|1278.32
#2014-03-03|1273.51
#2014-03-04|1267.15
#2014-03-05|1267.80
#2014-03-06|1281.51
#2014-03-07|1281.70
#2014-03-10|1265.55
#2014-03-11|1258.58
#2014-03-12|1230.15
#2014-03-13|1238.41
#2014-03-14|1216.42
#2014-03-17|1204.49
#2014-03-18|1224.27
#2014-03-19|1214.64
#2014-03-20|1177.83
#2014-03-21|1178.00
#2014-03-24|1181.01
#2014-03-25|1185.69
#2014-03-26|1192.32
#2014-03-27|1222.58
#2014-03-28|1221.72
#2014-03-31|1242.99
#2014-04-01|1239.76
#2014-04-02|1245.32
#2014-04-03|1243.89
#2014-04-04|1248.70
#2014-04-07|1240.05
#2014-04-08|1231.64
#2014-04-09|1210.64
#2014-04-10|1221.81
#2014-04-11|1207.20
#2014-04-14|1198.81
#2014-04-15|1219.25
#2014-04-16|1249.22
#2014-04-17|1255.63
#2014-04-18|1253.30
#2014-04-21|1244.66
#2014-04-22|1222.38
#2014-04-23|1236.99
#2014-04-24|1241.84
#2014-04-25|1251.30
#2014-04-28|1234.32
#2014-04-29|1234.80
#2014-04-30|1234.56
#2014-05-01|1255.99
#2014-05-02|1244.53
#2014-05-05|1246.12
#2014-05-06|1252.99
#2014-05-07|1216.50
#2014-05-08|1231.71
#2014-05-09|1242.89
#2014-05-12|1238.33
#2014-05-13|1257.03
#2014-05-14|1257.67
#2014-05-15|1264.49
#2014-05-16|1247.95
#2014-05-19|1242.70
#2014-05-20|1247.49
#2014-05-21|1236.23
#2014-05-22|1259.64
#2014-05-23|1260.39
#2014-05-26|1275.26
#2014-05-27|1284.64
#2014-05-28|1286.30
#2014-05-29|1287.03
#2014-05-30|1280.12
#2014-06-02|1294.52
#2014-06-03|1298.56
#2014-06-04|1316.02
#2014-06-05|1320.86
#2014-06-06|1330.42
#2014-06-09|1317.33
#2014-06-10|1317.41
#2014-06-11|1331.86
#2014-06-12|1330.81
#2014-06-13|1335.48
#2014-06-16|1337.27
#2014-06-17|1330.20
#2014-06-18|1343.90
#2014-06-19|1374.03
#2014-06-20|1371.45
#2014-06-23|1383.03
#2014-06-24|1376.53
#2014-06-25|1376.24
#2014-06-26|1386.49
#2014-06-27|1379.30
#2014-06-30|1387.23
#2014-07-01|1399.62
#2014-07-02|1402.79
#2014-07-03|1393.66
#2014-07-04|1412.64
#2014-07-07|1410.51
#2014-07-08|1403.20
#2014-07-09|1387.49
#2014-07-10|1381.78
#2014-07-11|1374.04
#2014-07-14|1378.42
#2014-07-15|1388.57
#2014-07-16|1387.09
#2014-07-17|1380.99
#2014-07-18|1369.83
#2014-07-21|1370.77
#2014-07-22|1403.19
#2014-07-23|1401.37
#2014-07-24|1382.94
#2014-07-25|1404.15
#2014-07-28|1413.51
#2014-07-29|1413.45
#2014-07-30|1415.52
#2014-07-31|1401.28
#2014-08-01|1401.64
#2014-08-04|1389.35
#2014-08-05|1363.31
#2014-08-06|1344.25
#2014-08-07|1352.96
#2014-08-08|1316.80
#2014-08-11|1344.25
#2014-08-12|1352.44
#2014-08-13|1368.83
#2014-08-14|1377.06
#2014-08-15|1378.99
#2014-08-18|1369.61
#2014-08-19|1379.96
#2014-08-20|1369.47
#2014-08-21|1374.64
#2014-08-22|1353.88
#2014-08-25|1355.11
#2014-08-26|1344.55
#2014-08-27|1353.28
#2014-08-28|1341.27
#2014-08-29|1327.63
#2014-09-01|1338.16
#2014-09-02|1334.33
#2014-09-03|1333.92
#2014-09-04|1328.82
#2014-09-05|1326.67
#2014-09-08|1329.91
#2014-09-09|1317.26
#2014-09-10|1308.16
#2014-09-11|1312.34
#2014-09-12|1303.70
#2014-09-15|1305.28
#2014-09-16|1301.02
#2014-09-17|1295.05
#2014-09-18|1289.63
#2014-09-19|1300.52
#2014-09-22|1297.39
#2014-09-23|1298.94
#2014-09-24|1283.12
#2014-09-25|1300.31
#2014-09-26|1289.37
#2014-09-29|1285.87
#2014-09-30|1259.21
#2014-10-01|1245.34
#2014-10-02|1224.19
#2014-10-03|1207.78
#2014-10-06|1224.71
#2014-10-07|1218.39
#2014-10-08|1209.20
#2014-10-09|1200.21
#2014-10-10|1177.24
#2014-10-13|1183.38
#2014-10-14|1168.97
#2014-10-15|1184.30
#2014-10-16|1145.72
#2014-10-17|1130.14
#2014-10-20|1168.36
#2014-10-21|1149.72
#2014-10-22|1168.30
#2014-10-23|1154.21
#2014-10-24|1160.26
#2014-10-27|1179.00
#2014-10-28|1179.16
#2014-10-29|1217.03
#2014-10-30|1211.85
#2014-10-31|1218.60
#2014-11-03|1196.35
#2014-11-04|1227.76
#2014-11-05|1218.41
#2014-11-06|1201.33
#2014-11-07|1201.99
#2014-11-10|1226.20
#2014-11-11|1226.43
#2014-11-12|1228.16
#2014-11-13|1235.75
#2014-11-14|1241.69
#2014-11-17|1212.97
#2014-11-18|1226.03
#2014-11-19|1218.54
#2014-11-20|1217.21
#2014-11-21|1236.33
#2014-11-24|1227.67
#2014-11-25|1252.09
#2014-11-26|1262.80
#2014-11-27|1246.74
#2014-11-28|1244.10
#2014-12-01|1250.47
#2014-12-02|1249.30
#2014-12-03|1266.00
#2014-12-04|1284.93
#2014-12-05|1270.22
#2014-12-08|1278.92
#2014-12-09|1286.68
#2014-12-10|1257.41
#2014-12-11|1237.22
#2014-12-12|1247.17
#2014-12-15|1230.02
#2014-12-16|1218.88
#2014-12-17|1227.52
#2014-12-18|1240.94
#2014-12-19|1262.13
#2014-12-22|1267.14
#2014-12-23|1258.90
#2014-12-24|1263.57
#2014-12-25|1250.99
#2014-12-26|1253.43
#2014-12-29|1253.95
#2014-12-30|1258.97
#2014-12-31|1253.51
#2015-01-01|1253.51
#2015-01-02|1250.28
#2015-01-05|1249.71
#2015-01-06|1215.92
#2015-01-07|1209.51
#2015-01-08|1210.92
#2015-01-09|1217.24
#2015-01-12|1219.49
#2015-01-13|1218.63
#2015-01-14|1192.15
#2015-01-15|1192.95
#2015-01-16|1179.11
#2015-01-19|1196.24
#2015-01-20|1217.73
#2015-01-21|1211.73
#2015-01-22|1215.97
#2015-01-23|1242.27
#2015-01-26|1224.32
#2015-01-27|1263.65
#2015-01-28|1264.94
#2015-01-29|1244.65
#2015-01-30|1237.64
#2015-02-02|1231.61
#2015-02-03|1223.21
#2015-02-04|1255.17
#2015-02-05|1250.67
#2015-02-06|1261.23
#2015-02-09|1275.82
#2015-02-10|1262.66
#2015-02-11|1251.07
#2015-02-12|1268.09
#2015-02-13|1279.20
#2015-02-16|1289.87
#2015-02-17|1307.36
#2015-02-18|1318.18
#2015-02-19|1320.98
#2015-02-20|1324.55
#2015-02-23|1331.44
#2015-02-24|1341.01
#2015-02-25|1343.53
#2015-02-26|1363.80
#2015-02-27|1352.78
#2015-03-02|1344.19
#2015-03-03|1341.34
#2015-03-04|1343.34
#2015-03-05|1338.11
#2015-03-06|1327.80
#2015-03-09|1309.20
#2015-03-10|1297.65
#2015-03-11|1293.70
#2015-03-12|1305.62
#2015-03-13|1322.82
#2015-03-16|1312.88
#2015-03-17|1305.24
#2015-03-18|1309.94
#2015-03-19|1306.29
#2015-03-20|1307.14
#2015-03-23|1318.99
#2015-03-24|1315.36
#2015-03-25|1325.23
#2015-03-26|1315.92
#2015-03-27|1303.34
#2015-03-30|1295.65
#2015-03-31|1286.99
#2015-04-01|1273.98
#2015-04-02|1279.74
#2015-04-03|1293.63
#2015-04-06|1289.06
#2015-04-07|1306.46
#2015-04-08|1308.02
#2015-04-09|1309.03
#2015-04-10|1301.93
#2015-04-13|1300.75
#2015-04-14|1333.42
#2015-04-15|1322.35
#2015-04-16|1351.86
#2015-04-17|1361.51
#2015-04-20|1351.79
#2015-04-21|1362.21
#2015-04-22|1346.03
#2015-04-23|1347.44
#2015-04-24|1356.34
#2015-04-27|1351.96
#2015-04-28|1361.36
#2015-04-29|1359.82
#2015-04-30|1337.80
#2015-05-01|1324.95
#2015-05-04|1324.63
#2015-05-05|1326.28
#2015-05-06|1333.28
#2015-05-07|1332.70
#2015-05-08|1337.12
#2015-05-11|1351.63
#2015-05-12|1364.59
#2015-05-13|1390.16
#2015-05-14|1377.87
#2015-05-15|1373.84
#2015-05-18|1382.58
#2015-05-19|1371.18
#2015-05-20|1355.98
#2015-05-21|1363.17
#2015-05-22|1374.50
#2015-05-25|1379.56
#2015-05-26|1394.96
#2015-05-27|1394.68
#2015-05-28|1385.61
#2015-05-29|1400.16
#2015-06-01|1401.09
#2015-06-02|1403.12
#2015-06-03|1418.23
#2015-06-04|1413.47
#2015-06-05|1391.93
#2015-06-08|1388.90
#2015-06-09|1369.91
#2015-06-10|1389.05
#2015-06-11|1396.80
#2015-06-12|1392.59
#2015-06-15|1385.23
#2015-06-16|1365.42
#2015-06-17|1339.91
#2015-06-18|1337.15
#2015-06-19|1352.44
#2015-06-22|1347.39
#2015-06-23|1365.82
#2015-06-24|1371.96
#2015-06-25|1371.14
#2015-06-26|1344.80
#2015-06-29|1329.60
#2015-06-30|1326.27
#2015-07-01|1311.13
#2015-07-02|1309.01
#2015-07-03|1305.36
#2015-07-06|1276.84
#2015-07-07|1284.43
#2015-07-08|1237.12
#2015-07-09|1228.85
#2015-07-10|1216.58
#2015-07-13|1223.30
#2015-07-14|1254.83
#2015-07-15|1242.86
#2015-07-16|1239.47
#2015-07-17|1236.72
#2015-07-20|1233.84
#2015-07-21|1230.56
#2015-07-22|1225.94
#2015-07-23|1219.05
#2015-07-24|1210.92
#2015-07-27|1206.47
#2015-07-28|1189.71
#2015-07-29|1188.12
#2015-07-30|1226.74
#2015-07-31|1226.32
#2015-08-03|1203.54
#2015-08-04|1188.91
#2015-08-05|1189.45
#2015-08-06|1209.15
#2015-08-07|1224.02
#2015-08-10|1216.44
#2015-08-11|1235.00
#2015-08-12|1199.87
#2015-08-13|1196.11
#2015-08-14|1186.69
#2015-08-17|1194.17
#2015-08-18|1189.87
#2015-08-19|1175.07
#2015-08-20|1159.11
#2015-08-21|1147.01
#2015-08-24|1110.14
#2015-08-25|1050.70
#2015-08-26|1085.51
#2015-08-27|1066.71
#2015-08-28|1131.51
#2015-08-31|1110.41
#2015-09-01|1077.58
#2015-09-02|1047.94
#2015-09-03|1060.07
#2015-09-04|1054.88
#2015-09-07|1060.18
#2015-09-08|1072.18
#2015-09-09|1110.67
#2015-09-10|1096.53
#2015-09-11|1094.16
#2015-09-14|1087.77
#2015-09-15|1071.36
#2015-09-16|1074.74
#2015-09-17|1095.77
#2015-09-18|1066.60
#2015-09-21|1061.56
#2015-09-22|1065.89
#2015-09-23|1061.82
#2015-09-24|1032.88
#2015-09-25|1038.00
#2015-09-28|1027.54
#2015-09-29| 969.83
#2015-09-30| 985.29
#2015-10-01|1010.25
#2015-10-02|1015.17
#2015-10-05|1024.83
#2015-10-06|1053.37
#2015-10-07|1092.20
#2015-10-08|1095.71
#2015-10-09|1144.22
#2015-10-12|1148.04
#2015-10-13|1143.29
#2015-10-14|1105.62
#2015-10-15|1126.68
#2015-10-16|1132.02
#2015-10-19|1109.39
#2015-10-20|1104.62
#2015-10-21|1149.72
#2015-10-22|1151.17
#2015-10-23|1160.72
#2015-10-26|1168.97
#2015-10-27|1142.67
#2015-10-28|1131.89
#2015-10-29|1121.41
#2015-10-30|1135.29
#2015-11-02|1093.17
#2015-11-03|1088.65
#2015-11-04|1104.24
#2015-11-05|1116.86
#2015-11-06|1098.81
#2015-11-09|1108.52
#2015-11-10|1100.79
#2015-11-11|1081.91
#2015-11-12|1081.06
#2015-11-13|1070.53
#2015-11-16|1058.68
#2015-11-17|1086.03
#2015-11-18|1084.17
#2015-11-19|1109.70
#2015-11-20|1110.64
#2015-11-23|1109.11
#2015-11-24|1108.23
#2015-11-25|1106.35
#2015-11-26|1114.26
#2015-11-27|1113.44
#2015-11-30|1098.11
#2015-12-01|1125.09
#2015-12-02|1120.85
#2015-12-03|1126.05
#2015-12-04|1102.99
#2015-12-07|1105.18
#2015-12-08|1082.35
#2015-12-09|1074.76
#2015-12-10|1069.07
#2015-12-11|1085.42
#2015-12-14|1065.89
#2015-12-15|1035.00
#2015-12-16|1058.55
#2015-12-17|1060.08
#2015-12-18|1057.11
#2015-12-21|1069.08
#2015-12-22|1079.06
#2015-12-23|1078.21
#2015-12-24|1094.87
#2015-12-25|1075.36
#2015-12-28|1102.80
#2015-12-29|1098.35
#2015-12-30|1093.51
#2015-12-31|1096.01
#2016-01-01|1096.01
#2016-01-04|1094.64
#2016-01-05|1086.64
#2016-01-06|1068.86
#2016-01-07|1036.62
#2016-01-08|1032.87
#2016-01-11|1036.12
#2016-01-12| 988.83
#2016-01-13|1011.68
#2016-01-14| 991.34
#2016-01-15| 999.10
#2016-01-18| 978.41
#2016-01-19| 996.62
#2016-01-20| 967.17
#2016-01-21| 930.15
#2016-01-22| 978.73
#2016-01-25| 998.15
#2016-01-26| 965.66
#2016-01-27| 989.30
#2016-01-28| 961.18
#2016-01-29| 975.40
#2016-02-01|1018.18
#2016-02-02| 969.53
#2016-02-03| 930.01
#2016-02-04| 952.67
#2016-02-05| 966.74
#2016-02-08| 965.87
#2016-02-09| 915.74
#2016-02-10| 893.70
#2016-02-11| 914.87
#2016-02-12| 862.46
#2016-02-15| 902.85
#2016-02-16| 924.65
#2016-02-17| 900.70
#2016-02-18| 943.55
#2016-02-19| 924.36
#2016-02-22| 908.35
#2016-02-23| 940.39
#2016-02-24| 939.31
#2016-02-25| 951.72
#2016-02-26| 947.28
#2016-02-29| 938.41
#2016-03-01| 934.73
#2016-03-02| 978.73
#2016-03-03|1015.36
#2016-03-04|1028.42
#2016-03-07|1034.62
#2016-03-08|1037.40
#2016-03-09|1004.82
#2016-03-10|1009.86
#2016-03-11|1025.25
#2016-03-14|1045.64
#2016-03-15|1037.51
#2016-03-16|1007.15
#2016-03-17|1028.76
#2016-03-18|1032.88
#2016-03-21|1030.85
#2016-03-22|1038.60
#2016-03-23|1025.46
#2016-03-24|1000.94
#2016-03-25|1012.44
#2016-03-28|1025.26
#2016-03-29|1031.42
#2016-03-30|1009.48
#2016-03-31| 997.15
#2016-04-01| 958.67
#2016-04-04| 976.63
#2016-04-05| 953.51
#2016-04-06| 967.81
#2016-04-07| 982.05
#2016-04-08| 997.93
#2016-04-11|1003.59
#2016-04-12|1039.61
#2016-04-13|1069.72
#2016-04-14|1116.36
#2016-04-15|1111.65
#2016-04-18|1083.46
#2016-04-19|1114.68
#2016-04-20|1121.17
#2016-04-21|1154.70
#2016-04-22|1153.18
#2016-04-25|1149.44
#2016-04-26|1121.68
#2016-04-27|1112.03
#2016-04-28|1090.57
#2016-04-29|1106.53
#2016-05-02|1086.22
#2016-05-03|1089.54
#2016-05-04|1082.41
#2016-05-05|1077.57
#2016-05-06|1058.01
#2016-05-09|1023.60
#2016-05-10|1032.86
#2016-05-11|1028.49
#2016-05-12|1045.93
#2016-05-13|1019.83
#2016-05-16|1032.05
#2016-05-17|1053.58
#2016-05-18|1059.37
#2016-05-19|1033.10
#2016-05-20|1032.78
#2016-05-23|1041.21
#2016-05-24|1022.76
#2016-05-25|1043.46
#2016-05-26|1036.69
#2016-05-27|1043.96
#2016-05-30|1036.22
#2016-05-31|1054.07
#2016-06-01|1045.99
#2016-06-02|1023.75
#2016-06-03|1035.82
#2016-06-06|1053.41
#2016-06-07|1057.02
#2016-06-08|1059.01
#2016-06-09|1060.94
#2016-06-10|1032.42
#2016-06-13| 991.92
#2016-06-14| 991.56
#2016-06-15| 991.17
#2016-06-16| 980.51
#2016-06-17| 990.67
#2016-06-20|1030.75
#2016-06-21|1028.89
#2016-06-22|1004.07
#2016-06-23|1029.40
#2016-06-24| 980.59
#2016-06-27| 981.83
#2016-06-28| 968.69
#2016-06-29|1004.74
#2016-06-30|1000.69
#2016-07-01|1000.09
#2016-07-04|1024.27
#2016-07-05|1031.38
#2016-07-06|1008.40
#2016-07-07|1000.48
#2016-07-08| 993.84
#2016-07-11|1026.81
#2016-07-12|1041.33
#2016-07-13|1064.11
#2016-07-14|1063.93
#2016-07-15|1075.19
#2016-07-18|1074.58
#2016-07-19|1077.10
#2016-07-20|1056.50
#2016-07-21|1071.45
#2016-07-22|1066.73
#2016-07-25|1070.10
#2016-07-26|1056.21
#2016-07-27|1060.19
#2016-07-28|1060.25
#2016-07-29|1073.96
#2016-08-01|1073.20
#2016-08-02|1070.40
#2016-08-03|1034.98
#2016-08-04|1072.98
#2016-08-05|1066.55
#2016-08-08|1089.97
#2016-08-09|1114.21
#2016-08-10|1111.93
#2016-08-11|1111.27
#2016-08-12|1118.78
#2016-08-15|1090.27
#2016-08-16|1081.52
#2016-08-17|1117.43
#2016-08-18|1117.47
#2016-08-19|1144.89
#2016-08-22|1139.57
#2016-08-23|1115.59
#2016-08-24|1118.46
#2016-08-25|1111.76
#2016-08-26|1121.58
#2016-08-29|1129.87
#2016-08-30|1133.06
#2016-08-31|1144.49
#2016-09-01|1159.61
#2016-09-02|1143.33
#2016-09-05|1160.65
#2016-09-06|1167.71
#2016-09-07|1162.52
#2016-09-08|1150.13
#2016-09-09|1148.45
#2016-09-12|1121.72
#2016-09-13|1116.49
#2016-09-14|1099.14
#2016-09-15|1094.55
#2016-09-16|1094.69
#2016-09-19|1099.85
#2016-09-20|1095.35
#2016-09-21|1131.34
#2016-09-22|1130.33
#2016-09-23|1128.84
#2016-09-26|1125.31
#2016-09-27|1147.66
#2016-09-28|1132.66
#2016-09-29|1155.51
#2016-09-30|1134.49
#2016-10-03|1137.61
#2016-10-04|1138.89
#2016-10-05|1130.28
#2016-10-06|1127.06
#2016-10-07|1138.64
#2016-10-10|1133.75
#2016-10-11|1127.41
#2016-10-12|1093.79
#2016-10-13|1093.64
#2016-10-14|1087.29
#2016-10-17|1105.02
#2016-10-18|1114.53
#2016-10-19|1121.18
#2016-10-20|1129.40
#2016-10-21|1127.31
#2016-10-24|1117.28
#2016-10-25|1110.45
#2016-10-26|1122.79
#2016-10-27|1115.63
#2016-10-28|1125.85
#2016-10-31|1125.12
#2016-11-01|1126.44
#2016-11-02|1141.82
#2016-11-03|1142.59
#2016-11-04|1137.29
#2016-11-07|1130.45
#2016-11-08|1136.83
#2016-11-09|1076.41
#2016-11-10|1144.08
#2016-11-11|1165.24
#2016-11-14|1173.34
#2016-11-15|1167.37
#2016-11-16|1172.67
#2016-11-17|1171.97
#2016-11-18|1168.75
#2016-11-21|1160.49
#2016-11-22|1172.57
#2016-11-23|1155.69
#2016-11-24|1193.33
#2016-11-25|1200.92
#2016-11-28|1216.16
#2016-11-29|1198.89
#2016-11-30|1162.93
#2016-12-01|1172.79
#2016-12-02|1194.26
#2016-12-05|1184.79
#2016-12-06|1224.64
#2016-12-07|1241.89
#2016-12-08|1258.34
#2016-12-09|1263.17
#2016-12-12|1243.79
#2016-12-13|1245.03
#2016-12-14|1243.24
#2016-12-15|1201.71
#2016-12-16|1209.56
#2016-12-19|1209.14
#2016-12-20|1194.34
#2016-12-21|1189.54
#2016-12-22|1194.68
#2016-12-23|1197.49
#2016-12-26|1182.48
#2016-12-27|1173.35
#2016-12-28|1192.68
#2016-12-29|1182.52
#2016-12-30|1173.16
#2017-01-02|1173.16
#2017-01-03|1159.34
#2017-01-04|1214.99
#2017-01-05|1221.25
#2017-01-06|1192.98
#2017-01-09|1193.13
#2017-01-10|1200.72
#2017-01-11|1225.66
#2017-01-12|1237.64
#2017-01-13|1219.29
#2017-01-16|1201.86
#2017-01-17|1208.48
#2017-01-18|1237.81
#2017-01-19|1229.87
#2017-01-20|1237.74
#2017-01-23|1252.96
#2017-01-24|1252.90
#2017-01-25|1272.36
#2017-01-26|1275.99
#2017-01-27|1266.80
#2017-01-30|1288.23
#2017-01-31|1275.67
#2017-02-01|1290.23
#2017-02-02|1283.53
#2017-02-03|1284.57
#2017-02-06|1286.12
#2017-02-07|1293.22
#2017-02-08|1296.77
#2017-02-09|1276.99
#2017-02-10|1291.94
#2017-02-13|1311.31
#2017-02-14|1308.18
#2017-02-15|1312.09
#2017-02-16|1323.06
#2017-02-17|1326.12
#2017-02-20|1319.41
#2017-02-21|1322.62
#2017-02-22|1341.98
#2017-02-23|1338.13
#2017-02-24|1319.03
#2017-02-27|1305.89
#2017-02-28|1311.97
#2017-03-01|1300.57
#2017-03-02|1310.73
#2017-03-03|1307.50
#2017-03-06|1321.70
#2017-03-07|1311.42
#2017-03-08|1288.95
#2017-03-09|1283.55
#2017-03-10|1274.45
#2017-03-13|1273.19
#2017-03-14|1267.33
#2017-03-15|1252.52
#2017-03-16|1279.78
#2017-03-17|1279.41
#2017-03-20|1280.38
#2017-03-21|1281.21
#2017-03-22|1257.28
#2017-03-23|1259.36
#2017-03-24|1272.26
#2017-03-27|1255.65
#2017-03-28|1272.69
#2017-03-29|1270.68
#2017-03-30|1263.59
#2017-03-31|1254.63
#2017-04-03|1248.08
#2017-04-04|1234.36
#2017-04-05|1234.83
#2017-04-06|1208.72
#2017-04-07|1213.88
#2017-04-10|1229.64
#2017-04-11|1244.81
#2017-04-12|1235.05
#2017-04-13|1212.04
#2017-04-14|1214.97
#2017-04-17|1222.54
#2017-04-18|1218.94
#2017-04-19|1215.84
#2017-04-20|1214.54
#2017-04-21|1234.35
#2017-04-24|1221.70
#2017-04-25|1234.38
#2017-04-26|1243.21
#2017-04-27|1248.67
#2017-04-28|1242.28
#2017-05-01|1237.81
#2017-05-02|1245.45
#2017-05-03|1243.18
#2017-05-04|1238.98
#2017-05-05|1239.87
#2017-05-08|1246.74
#2017-05-09|1218.41
#2017-05-10|1239.08
#2017-05-11|1238.26
#2017-05-12|1228.77
#2017-05-15|1201.66
#2017-05-16|1215.79
#2017-05-17|1218.44
#2017-05-18|1204.36
#2017-05-19|1218.50
#2017-05-22|1245.66
#2017-05-23|1234.18
#2017-05-24|1233.36
#2017-05-25|1228.55
#2017-05-26|1233.56
#2017-05-29|1211.68
#2017-05-30|1221.37
#2017-05-31|1216.38
#2017-06-01|1212.13
#2017-06-02|1270.20
#2017-06-05|1241.96
#2017-06-06|1241.85
#2017-06-07|1255.75
#2017-06-08|1239.68
#2017-06-09|1241.69
#2017-06-12|1262.17
#2017-06-13|1254.89
#2017-06-14|1259.17
#2017-06-15|1212.26
#2017-06-16|1212.71
#2017-06-19|1211.31
#2017-06-20|1220.02
#2017-06-21|1212.44
#2017-06-22|1219.31
#2017-06-23|1218.10
#2017-06-26|1218.27
#2017-06-27|1235.70
#2017-06-28|1254.94
#2017-06-29|1271.74
#2017-06-30|1278.50
#2017-07-03|1283.39
#2017-07-04|1281.04
#2017-07-05|1298.44
#2017-07-06|1301.77
#2017-07-07|1290.30
#2017-07-10|1295.97
#2017-07-11|1296.09
#2017-07-12|1308.09
#2017-07-13|1307.35
#2017-07-14|1328.89
#2017-07-17|1326.77
#2017-07-18|1339.20
#2017-07-19|1343.81
#2017-07-20|1353.43
#2017-07-21|1347.97
#2017-07-24|1346.23
#2017-07-25|1332.82
#2017-07-26|1341.87
#2017-07-27|1346.92
#2017-07-28|1347.64
#2017-07-31|1376.23
#2017-08-01|1376.39
#2017-08-02|1388.34
#2017-08-03|1392.99
#2017-08-04|1378.71
#2017-08-07|1387.31
#2017-08-08|1391.19
#2017-08-09|1411.84
#2017-08-10|1422.97
#2017-08-11|1425.84
#2017-08-14|1379.71
#2017-08-15|1368.86
#2017-08-16|1364.78
#2017-08-17|1391.00
#2017-08-18|1382.02
#2017-08-21|1388.53
#2017-08-22|1398.60
#2017-08-23|1392.46
#2017-08-24|1363.85
#2017-08-25|1378.84
#2017-08-28|1384.15
#2017-08-29|1387.29
#2017-08-30|1377.42
#2017-08-31|1391.97
#2017-09-01|1398.06
#2017-09-04|1386.40
#2017-09-05|1391.88
#2017-09-06|1398.10
#2017-09-07|1414.42
#2017-09-08|1406.97
#2017-09-11|1395.89
#2017-09-12|1406.70
#2017-09-13|1403.11
#2017-09-14|1392.28
#2017-09-15|1386.92
#2017-09-18|1380.39
#2017-09-19|1407.43
#2017-09-20|1405.79
#2017-09-21|1374.27
#2017-09-22|1355.82
#2017-09-25|1363.05
#2017-09-26|1364.54
#2017-09-27|1364.88
#2017-09-28|1368.03
#2017-09-29|1369.52
#2017-10-02|1372.07
#2017-10-03|1385.16
#2017-10-04|1396.67
#2017-10-05|1393.78
#2017-10-06|1404.13
#2017-10-09|1405.69
#2017-10-10|1399.78
#2017-10-11|1373.51
#2017-10-12|1362.57
#2017-10-13|1372.07
#2017-10-16|1396.20
#2017-10-17|1407.62
#2017-10-18|1386.77
#2017-10-19|1408.19
#2017-10-20|1394.79
#2017-10-23|1414.51
#2017-10-24|1425.68
#2017-10-25|1437.89
#2017-10-26|1436.07
#2017-10-27|1443.42
#2017-10-30|1450.15
#2017-10-31|1439.37
#2017-11-01|1454.23
#2017-11-02|1476.11
#2017-11-03|1470.82
#2017-11-06|1456.42
#2017-11-07|1481.63
#2017-11-08|1485.25
#2017-11-09|1486.93
#2017-11-10|1479.23
#2017-11-13|1457.22
#2017-11-14|1454.62
#2017-11-15|1410.15
#2017-11-16|1417.45
#2017-11-17|1417.19
#2017-11-20|1410.84
#2017-11-21|1423.64
#2017-11-22|1440.91
#2017-11-23|1445.76
#2017-11-24|1435.11
#2017-11-27|1435.62
#2017-11-28|1415.67
#2017-11-29|1448.82
#2017-11-30|1467.46
#2017-12-01|1465.58
#2017-12-04|1467.92
#2017-12-05|1488.38
#2017-12-06|1461.19
#2017-12-07|1466.48
#2017-12-08|1467.73
#2017-12-11|1482.52
#2017-12-12|1483.35
#2017-12-13|1475.65
#2017-12-14|1486.59
#2017-12-15|1470.17
#2017-12-18|1491.79
#2017-12-19|1484.22
#2017-12-20|1498.58
#2017-12-21|1505.41
#2017-12-22|1528.98
#2017-12-25|1526.44
#2017-12-26|1523.96
#2017-12-27|1538.40
#2017-12-28|1549.31
#2017-12-29|1556.07
#2018-01-01|1556.07
#2018-01-02|1563.08
#2018-01-03|1559.60
#2018-01-04|1591.01
#2018-01-05|1613.13
#2018-01-08|1616.70
#2018-01-09|1621.76
#2018-01-10|1640.15
#2018-01-11|1646.50
#2018-01-12|1648.57
#2018-01-15|1640.03
#2018-01-16|1617.44
#2018-01-17|1597.18
#2018-01-18|1575.91
#2018-01-19|1602.69
#2018-01-22|1585.58
#2018-01-23|1607.80
#2018-01-24|1625.82
#2018-01-25|1628.42
#2018-01-26|1621.69
#2018-01-29|1618.80
#2018-01-30|1607.80
#2018-01-31|1574.72
#2018-02-01|1607.96
#2018-02-02|1589.55
#2018-02-05|1554.63
#2018-02-06|1493.78
#2018-02-07|1498.39
#2018-02-08|1505.78
#2018-02-09|1473.07
#2018-02-12|1474.97
#2018-02-13|1478.54
#2018-02-14|1479.80
#2018-02-15|1512.43
#2018-02-16|1534.36
#2018-02-19|1554.84
#2018-02-20|1536.95
#2018-02-21|1525.53
#2018-02-22|1510.49
#2018-02-23|1540.22
#2018-02-26|1540.21
#2018-02-27|1548.67
#2018-02-28|1524.01
#2018-03-01|1486.95
#2018-03-02|1469.35
#2018-03-05|1434.92
#2018-03-06|1443.15
#2018-03-07|1420.54
#2018-03-08|1425.77
#2018-03-09|1403.94
#2018-03-12|1439.93
#2018-03-13|1434.26
#2018-03-14|1440.13
#2018-03-15|1438.85
#2018-03-16|1433.12
#2018-03-19|1419.55
#2018-03-20|1417.70
#2018-03-21|1418.83
#2018-03-22|1434.80
#2018-03-23|1382.33
#2018-03-26|1384.21
#2018-03-27|1414.96
#2018-03-28|1410.98
#2018-03-29|1400.73
#2018-03-30|1425.89
#2018-04-02|1419.86
#2018-04-03|1417.21
#2018-04-04|1419.20
#2018-04-05|1400.84
#2018-04-06|1396.36
#2018-04-09|1397.67
#2018-04-10|1419.78
#2018-04-11|1438.10
#2018-04-12|1417.87
#2018-04-13|1439.98
#2018-04-16|1443.46
#2018-04-17|1430.24
#2018-04-18|1445.21
#2018-04-19|1486.19
#2018-04-20|1490.86
#2018-04-23|1488.82
#2018-04-24|1477.28
#2018-04-25|1470.80
#2018-04-26|1456.82
#2018-04-27|1463.23
#2018-04-30|1460.35
#2018-05-01|1468.67
#2018-05-02|1465.25
#2018-05-03|1477.75
#2018-05-04|1476.80
#2018-05-07|1489.22
#2018-05-08|1483.57
#2018-05-09|1467.36
#2018-05-10|1476.44
#2018-05-11|1493.43
#2018-05-14|1492.98
#2018-05-15|1483.76
#2018-05-16|1476.89
#2018-05-17|1487.59
#2018-05-18|1495.20
#2018-05-21|1473.97
#2018-05-22|1474.37
#2018-05-23|1468.18
#2018-05-24|1451.37
#2018-05-25|1433.67
#2018-05-28|1433.71
#2018-05-29|1416.69
#2018-05-30|1383.99
#2018-05-31|1387.18
#2018-06-01|1384.24
#2018-06-04|1412.11
#2018-06-05|1410.02
#2018-06-06|1419.30
#2018-06-07|1440.67
#2018-06-08|1433.39
#2018-06-11|1428.23
#2018-06-12|1420.09
#2018-06-13|1414.49
#2018-06-14|1400.43
#2018-06-15|1400.45
#2018-06-18|1373.82
#2018-06-19|1355.33
#2018-06-20|1338.03
#2018-06-21|1328.00
#2018-06-22|1331.47
#2018-06-25|1331.86
#2018-06-26|1334.40
#2018-06-27|1324.52
#2018-06-28|1322.18
#2018-06-29|1321.50
#2018-07-02|1293.80
#2018-07-03|1281.23
#2018-07-04|1279.72
#2018-07-05|1258.34
#2018-07-06|1278.80
#2018-07-09|1290.98
#2018-07-10|1295.08
#2018-07-11|1278.22
#2018-07-12|1257.91
#2018-07-13|1272.15
#2018-07-16|1272.27
#2018-07-17|1277.12
#2018-07-18|1279.02
#2018-07-19|1278.99
#2018-07-20|1272.84
#2018-07-23|1277.16
#2018-07-24|1306.58
#2018-07-25|1334.84
#2018-07-26|1341.93
#2018-07-27|1349.71
#2018-07-30|1353.16
#2018-07-31|1333.83
#2018-08-01|1382.41
#2018-08-02|1372.63
#2018-08-03|1358.61
#2018-08-06|1361.79
#2018-08-07|1370.82
#2018-08-08|1375.73
#2018-08-09|1369.36
#2018-08-10|1357.49
#2018-08-13|1319.77
#2018-08-14|1329.62
#2018-08-15|1313.03
#2018-08-16|1297.00
#2018-08-17|1316.67
#2018-08-20|1313.12
#2018-08-21|1311.08
#2018-08-22|1326.09
#2018-08-23|1309.04
#2018-08-24|1303.63
#2018-08-27|1324.19
#2018-08-28|1327.50
#2018-08-29|1331.33
#2018-08-30|1334.19
#2018-08-31|1323.72
#2018-09-03|1303.75
#2018-09-04|1296.72
#2018-09-05|1287.38
#2018-09-06|1289.38
#2018-09-07|1285.86
#2018-09-10|1286.99
#2018-09-11|1269.99
#2018-09-12|1265.44
#2018-09-13|1283.51
#2018-09-14|1293.97
#2018-09-17|1295.70
#2018-09-18|1332.69
#2018-09-19|1352.43
#2018-09-20|1366.90
#2018-09-21|1396.97
#2018-09-24|1396.97
#2018-09-25|1404.30
#2018-09-26|1410.94
#2018-09-27|1398.30
#2018-09-28|1404.38
#2018-10-01|1396.71
#2018-10-02|1409.86
#2018-10-03|1395.29
#2018-10-04|1410.33
#2018-10-05|1393.95
#2018-10-08|1401.72
#2018-10-09|1381.08
#2018-10-10|1381.51
#2018-10-11|1334.19
#2018-10-12|1335.57
#2018-10-15|1326.72
#2018-10-16|1345.28
#2018-10-17|1339.34
#2018-10-18|1323.96
#2018-10-19|1316.37
#2018-10-22|1315.03
#2018-10-23|1282.22
#2018-10-24|1272.10
#2018-10-25|1225.59
#2018-10-26|1248.36
#2018-10-29|1245.66
#2018-10-30|1267.82
#2018-10-31|1255.49
#2018-11-01|1250.83
#2018-11-02|1276.33
#2018-11-05|1263.82
#2018-11-06|1286.27
#2018-11-07|1277.44
#2018-11-08|1287.84
#2018-11-09|1275.85
#2018-11-12|1263.49
#2018-11-13|1230.40
#2018-11-14|1228.20
#2018-11-15|1231.66
#2018-11-16|1228.56
#2018-11-19|1217.80
#2018-11-20|1219.78
#2018-11-21|1205.01
#2018-11-22|1199.95
#2018-11-23|1202.08
#2018-11-26|1196.16
#2018-11-27|1201.75
#2018-11-28|1200.36
#2018-11-29|1212.09
#2018-11-30|1211.63
#2018-12-03|1235.41
#2018-12-04|1207.76
#2018-12-05|1198.52
#2018-12-06|1185.59
#2018-12-07|1174.02
#2018-12-10|1155.39
#2018-12-11|1132.66
#2018-12-12|1153.98
#2018-12-13|1169.59
#2018-12-14|1153.90
#2018-12-17|1153.89
#2018-12-18|1148.38
#2018-12-19|1144.49
#2018-12-20|1119.55
#2018-12-21|1098.30
#2018-12-24|1104.51
#2018-12-25|1051.55
#2018-12-26|1060.12
#2018-12-27|1094.89
#2018-12-28|1110.01
#2018-12-31|1117.14
#2019-01-01|1117.14
#2019-01-02|1121.43
#2019-01-03|1139.47
#2019-01-04|1112.83
#2019-01-07|1148.60
#2019-01-08|1147.34
#2019-01-09|1169.41
#2019-01-10|1162.11
#2019-01-11|1167.81
#2019-01-14|1168.78
#2019-01-15|1177.54
#2019-01-16|1157.18
#2019-01-17|1173.06
#2019-01-18|1177.60
#2019-01-21|1195.26
#2019-01-22|1182.35
#2019-01-23|1168.44
#2019-01-24|1173.34
#2019-01-25|1182.95
#2019-01-28|1174.74
#2019-01-29|1175.64
#2019-01-30|1173.43
#2019-01-31|1203.71
#2019-02-01|1175.03
#2019-02-04|1188.67
#2019-02-05|1195.82
#2019-02-06|1202.60
#2019-02-07|1189.41
#2019-02-08|1165.13
#2019-02-11|1158.05
#2019-02-12|1167.82
#2019-02-13|1171.06
#2019-02-14|1177.44
#2019-02-15|1167.21
#2019-02-18|1190.06
#2019-02-19|1188.89
#2019-02-20|1194.91
#2019-02-21|1202.21
#2019-02-22|1194.83
#2019-02-25|1206.12
#2019-02-26|1206.11
#2019-02-27|1207.11
#2019-02-28|1191.91
#2019-03-01|1177.65
#2019-03-04|1187.01
#2019-03-05|1177.99
#2019-03-06|1178.61
#2019-03-07|1167.21
#2019-03-08|1146.49
#2019-03-11|1159.13
#2019-03-12|1178.52
#2019-03-13|1174.48
#2019-03-14|1173.23
#2019-03-15|1180.66
#2019-03-18|1190.05
#2019-03-19|1194.15
#2019-03-20|1203.43
#2019-03-21|1209.67
#2019-03-22|1230.05
#2019-03-25|1194.51
#2019-03-26|1221.04
#2019-03-27|1226.28
#2019-03-28|1202.89
#2019-03-29|1204.29
#2019-04-01|1230.73
#2019-04-02|1242.41
#2019-04-03|1253.61
#2019-04-04|1250.79
#2019-04-05|1256.16
#2019-04-08|1248.76
#2019-04-09|1249.78
#2019-04-10|1243.02
#2019-04-11|1228.58
#2019-04-12|1220.66
#2019-04-15|1242.03
#2019-04-16|1236.03
#2019-04-17|1241.90
#2019-04-18|1229.54
#2019-04-19|1229.71
#2019-04-22|1230.13
#2019-04-23|1228.15
#2019-04-24|1215.86
#2019-04-25|1215.57
#2019-04-26|1206.26
#2019-04-29|1203.48
#2019-04-30|1208.23
#2019-05-01|1210.41
#2019-05-02|1206.50
#2019-05-03|1209.64
#2019-05-06|1213.63
#2019-05-07|1194.91
#2019-05-08|1172.40
#2019-05-09|1148.79
#2019-05-10|1138.49
#2019-05-13|1119.94
#2019-05-14|1111.94
#2019-05-15|1103.45
#2019-05-16|1087.12
#2019-05-17|1103.04
#2019-05-20|1092.49
#2019-05-21|1087.94
#2019-05-22|1093.58
#2019-05-23|1086.95
#2019-05-24|1095.97
#2019-05-27|1094.10
#2019-05-28|1093.29
#2019-05-29|1084.18
#2019-05-30|1081.47
#2019-05-31|1075.44
#2019-06-03|1059.23
#2019-06-04|1082.69
#2019-06-05|1108.42
#2019-06-06|1090.57
#2019-06-07|1094.97
#2019-06-10|1100.61
#2019-06-11|1111.10
#2019-06-12|1115.39
#2019-06-13|1104.84
#2019-06-14|1109.80
#2019-06-17|1095.22
#2019-06-18|1089.18
#2019-06-19|1121.06
#2019-06-20|1132.93
#2019-06-21|1133.69
#2019-06-24|1137.02
#2019-06-25|1144.01
#2019-06-26|1135.83
#2019-06-27|1149.88
#2019-06-28|1143.78
#2019-07-01|1153.83
#2019-07-02|1157.57
#2019-07-03|1146.73
#2019-07-04|1148.65
#2019-07-05|1140.38
#2019-07-08|1130.05
#2019-07-09|1121.82
#2019-07-10|1109.66
#2019-07-11|1115.10
#2019-07-12|1118.79
#2019-07-15|1119.20
#2019-07-16|1114.30
#2019-07-17|1117.63
#2019-07-18|1094.86
#2019-07-19|1118.67
#2019-07-22|1114.85
#2019-07-23|1115.63
#2019-07-24|1110.89
#2019-07-25|1100.62
#2019-07-26|1086.64
#2019-07-29|1078.61
#2019-07-30|1084.24
#2019-07-31|1079.87
#2019-08-01|1078.10
#2019-08-02|1032.79
#2019-08-05|1009.55
#2019-08-06|1012.73
#2019-08-07|1005.24
#2019-08-08| 999.59
#2019-08-09|1010.82
#2019-08-12|1014.18
#2019-08-13| 977.94
#2019-08-14| 999.01
#2019-08-15| 984.48
#2019-08-16| 982.14
#2019-08-19| 985.45
#2019-08-20| 992.56
#2019-08-21| 978.94
#2019-08-22| 973.17
#2019-08-23| 990.33
#2019-08-26| 969.54
#2019-08-27| 974.80
#2019-08-28| 971.08
#2019-08-29| 970.95
#2019-08-30| 996.15
#2019-09-02| 993.07
#2019-09-03|1009.28
#2019-09-04| 999.36
#2019-09-05|1019.94
#2019-09-06|1016.95
#2019-09-09|1023.84
#2019-09-10|1044.46
#2019-09-11|1060.71
#2019-09-12|1063.21
#2019-09-13|1071.19
#2019-09-16|1071.68
#2019-09-17|1071.73
#2019-09-18|1045.97
#2019-09-19|1047.68
#2019-09-20|1046.57
#2019-09-23|1051.74
#2019-09-24|1052.17
#2019-09-25|1044.13
#2019-09-26|1064.85
#2019-09-27|1049.61
#2019-09-30|1038.76
#2019-10-01|1056.71
#2019-10-02|1058.92
#2019-10-03|1044.20
#2019-10-04|1041.94
#2019-10-07|1042.61
#2019-10-08|1049.45
#2019-10-09|1039.45
#2019-10-10|1040.39
#2019-10-11|1052.46
#2019-10-14|1054.11
#2019-10-15|1063.21
#2019-10-16|1060.97
#2019-10-17|1050.66
#2019-10-18|1057.42
#2019-10-21|1073.01
#2019-10-22|1072.91
#2019-10-23|1083.67
#2019-10-24|1093.11
#2019-10-25|1095.50
#2019-10-28|1097.32
#2019-10-29|1117.95
#2019-10-30|1105.48
#2019-10-31|1117.45
#2019-11-01|1106.45
#2019-11-04|1102.73
#2019-11-05|1118.07
#2019-11-06|1140.89
#2019-11-07|1130.78
#2019-11-08|1144.00
#2019-11-11|1141.23
#2019-11-12|1140.64
#2019-11-13|1123.88
#2019-11-14|1103.98
#2019-11-15|1114.92
#2019-11-18|1113.53
#2019-11-19|1107.14
#2019-11-20|1102.99
#2019-11-21|1096.04
#2019-11-22|1100.72
#2019-11-25|1118.47
#2019-11-26|1117.60
#2019-11-27|1122.91
#2019-11-28|1119.92
#2019-11-29|1112.30
#2019-12-02|1126.00
#2019-12-03|1121.52
#2019-12-04|1109.62
#2019-12-05|1144.14
#2019-12-06|1151.12
#2019-12-09|1171.20
#2019-12-10|1164.41
#2019-12-11|1167.47
#2019-12-12|1160.15
#2019-12-13|1187.67
#2019-12-16|1178.39
#2019-12-17|1179.28
#2019-12-18|1165.90
#2019-12-19|1155.61
#2019-12-20|1151.43
#2019-12-23|1138.77
#2019-12-24|1137.16
#2019-12-25|1124.64
#2019-12-26|1128.31
#2019-12-27|1138.22
#2019-12-30|1141.34
#2019-12-31|1144.60
#2020-01-01|1144.60
#2020-01-02|1148.83
#2020-01-03|1151.49
#2020-01-06|1132.39
#2020-01-07|1131.81
#2020-01-08|1121.17
#2020-01-09|1133.43
#2020-01-10|1128.13
#2020-01-13|1124.34
#2020-01-14|1136.94
#2020-01-15|1131.76
#2020-01-16|1126.19
#2020-01-17|1139.82
#2020-01-20|1149.50
#2020-01-21|1140.05
#2020-01-22|1133.25
#2020-01-23|1114.63
#2020-01-24|1113.06
#2020-01-27|1092.08
#2020-01-28|1070.17
#2020-01-29|1076.83
#2020-01-30|1064.45
#2020-01-31|1077.04
#2020-02-03|1056.25
#2020-02-04|1060.89
#2020-02-05|1069.70
#2020-02-06|1091.39
#2020-02-07|1089.16
#2020-02-10|1081.15
#2020-02-11|1079.33
#2020-02-12|1075.10
#2020-02-13|1062.10
#2020-02-14|1044.85
#2020-02-17|1031.78
#2020-02-18|1021.47
#2020-02-19|1000.77
#2020-02-20| 984.49
#2020-02-21| 981.53
#2020-02-24| 990.75
#2020-02-25| 951.24
#2020-02-26| 942.07
#2020-02-27| 929.22
#2020-02-28| 914.96
#2020-03-02| 912.60
#2020-03-03| 897.21
#2020-03-04| 900.94
#2020-03-05| 901.48
#2020-03-06| 864.04
#2020-03-09| 817.73
#2020-03-10| 825.36
#2020-03-11| 803.41
#2020-03-12| 756.41
#2020-03-13| 715.43
#2020-03-16| 717.33
#2020-03-17| 744.50
#2020-03-18| 724.75
#2020-03-19| 706.49
#2020-03-20| 698.36
#2020-03-23| 716.15
#2020-03-24| 738.72
#2020-03-25| 806.78
#2020-03-26| 786.79
#2020-03-27| 826.90
#2020-03-30| 825.05
#2020-03-31| 791.09
#2020-04-01| 771.86
#2020-04-02| 751.84
#2020-04-03| 740.44
#2020-04-06| 764.53
#2020-04-07| 773.06
#2020-04-08| 774.38
#2020-04-09| 771.40
#2020-04-10| 788.22
#2020-04-13| 775.09
#2020-04-14| 795.26
#2020-04-15| 775.84
#2020-04-16| 764.19
#2020-04-17| 781.47
#2020-04-20| 778.47
#2020-04-21| 765.41
#2020-04-22| 753.08
#2020-04-23| 780.35
#2020-04-24| 770.45
#2020-04-27| 805.24
#2020-04-28| 798.36
#2020-04-29| 801.02
#2020-04-30| 822.04
#2020-05-01| 793.95
#2020-05-04| 793.80
#2020-05-05| 796.18
#2020-05-06| 800.35
#2020-05-07| 783.79
#2020-05-08| 824.18
#2020-05-11| 854.47
#2020-05-12| 840.30
#2020-05-13| 826.82
#2020-05-14| 805.75
#2020-05-15| 811.85
#2020-05-18| 805.51
#2020-05-19| 831.08
#2020-05-20| 840.89
#2020-05-21| 840.21
#2020-05-22| 822.67
#2020-05-25| 834.09
#2020-05-26| 851.59
#2020-05-27| 879.50
#2020-05-28| 902.88
#2020-05-29| 876.20
#2020-06-01| 877.78
#2020-06-02| 882.04
#2020-06-03| 890.77
#2020-06-04| 884.45
#2020-06-05| 905.99
#2020-06-08| 944.97
#2020-06-09| 937.22
#2020-06-10| 928.96
#2020-06-11| 896.53
#2020-06-12| 875.22
#2020-06-15| 856.08
#2020-06-16| 917.88
#2020-06-17| 912.08
#2020-06-18| 911.62
#2020-06-19| 893.87
#2020-06-22| 896.14
#2020-06-23| 903.92
#2020-06-24| 888.82
#2020-06-25| 863.72
#2020-06-26| 873.59
#2020-06-29| 845.41
#2020-06-30| 857.26
#2020-07-01| 852.84
#2020-07-02| 848.04
#2020-07-03| 851.66
#2020-07-06| 872.21
#2020-07-07| 864.04
#2020-07-08| 860.12
#2020-07-09| 861.42
#2020-07-10| 847.22
#2020-07-13| 875.41
#2020-07-14| 874.78
#2020-07-15| 898.64
#2020-07-16| 902.32
#2020-07-17| 888.05
#2020-07-20| 889.08
#2020-07-21| 881.66
#2020-07-22| 873.83
#2020-07-23| 875.42
#2020-07-24| 884.85
#2020-07-27| 894.29
#2020-07-28| 897.76
#2020-07-29| 873.80
#2020-07-30| 865.25
#2020-07-31| 822.17
#2020-08-03| 836.32
#2020-08-04| 861.89
#2020-08-05| 888.69
#2020-08-06| 894.45
#2020-08-07| 878.63
#2020-08-10| 879.54
#2020-08-11| 904.43
#2020-08-12| 914.59
#2020-08-13| 907.73
#2020-08-14| 904.94
#2020-08-17| 902.87
#2020-08-18| 905.02
#2020-08-19| 907.47
#2020-08-20| 902.96
#2020-08-21| 910.10
#2020-08-24| 903.64
#2020-08-25| 920.75
#2020-08-26| 918.86
#2020-08-27| 907.34
#2020-08-28| 914.46
#2020-08-31| 913.53
#2020-09-01| 914.91
#2020-09-02| 916.29
#2020-09-03| 916.96
#2020-09-04| 930.61
#2020-09-07| 940.60
#2020-09-08| 955.36
#2020-09-09| 954.28
#2020-09-10| 966.19
#2020-09-11| 965.24
#2020-09-14| 987.38
#2020-09-15| 965.44
#2020-09-16| 961.81
#2020-09-17| 953.60
#2020-09-18| 960.72
#2020-09-21| 958.52
#2020-09-22| 954.68
#2020-09-23| 932.12
#2020-09-24| 902.21
#2020-09-25| 909.61
#2020-09-28| 930.46
#2020-09-29| 928.17
#2020-09-30| 904.38
#2020-10-01| 903.44
#2020-10-02| 894.43
#2020-10-05| 919.77
#2020-10-06| 929.94
#2020-10-07| 928.12
#2020-10-08| 937.04
#2020-10-09| 933.02
#2020-10-12| 928.76
#2020-10-13| 930.36
#2020-10-14| 916.43
#2020-10-15| 912.45
#2020-10-16| 908.58
#2020-10-19| 928.35
#2020-10-20| 917.69
#2020-10-21| 953.42
#2020-10-22| 947.09
#2020-10-23| 950.49
#2020-10-26| 945.52
#2020-10-27| 940.78
#2020-10-28| 922.37
#2020-10-29| 911.83
#2020-10-30| 890.68
#2020-11-02| 913.95
#2020-11-03| 916.64
#2020-11-04| 934.83
#2020-11-05| 932.83
#2020-11-06| 958.85
#2020-11-09| 946.52
#2020-11-10| 986.33
#2020-11-11|1003.50
#2020-11-12| 992.91
#2020-11-13| 980.07
#2020-11-16|1006.17
#2020-11-17|1019.95
#2020-11-18|1009.81
#2020-11-19| 992.63
#2020-11-20|1005.39
#2020-11-23| 999.04
#2020-11-24|1022.19
#2020-11-25|1037.52
#2020-11-26|1037.88
#2020-11-27|1049.89
#2020-11-30|1012.31
#2020-12-01|1030.49
#2020-12-02|1040.90
#2020-12-03|1058.99
#2020-12-04|1071.76
#2020-12-07|1060.50
#2020-12-08|1061.15
#2020-12-09|1084.45
#2020-12-10|1078.64
#2020-12-11|1084.91
#2020-12-14|1085.40
#2020-12-15|1083.54
#2020-12-16|1110.27
#2020-12-17|1102.53
#2020-12-18|1110.89
#2020-12-21|1119.38
#2020-12-22|1084.64
#2020-12-23|1073.90
#2020-12-24|1091.54
#2020-12-25|1102.71
#2020-12-28|1100.10
#2020-12-29|1116.44
#2020-12-30|1104.32
#2020-12-31|1104.32
#2021-01-01|1104.32
#2021-01-04|1099.37
#2021-01-05|1107.78
#2021-01-06|1120.58
#2021-01-07|1158.74
#2021-01-08|1183.15
#2021-01-11|1177.48
#2021-01-12|1172.03
#2021-01-13|1180.12
#2021-01-14|1170.98
#2021-01-15|1155.35
#2021-01-18|1140.20
#2021-01-19|1143.90
#2021-01-20|1152.01
#2021-01-21|1157.72
#2021-01-22|1141.44
#2021-01-25|1147.00
#2021-01-26|1124.13
#2021-01-27|1117.08
#2021-01-28|1111.85
#2021-01-29|1085.03
#2021-02-01|1107.14
#2021-02-02|1128.57
#2021-02-03|1131.76
#2021-02-04|1127.27
#2021-02-05|1144.65
#2021-02-08|1199.18
#2021-02-09|1200.82
#2021-02-10|1201.16
#2021-02-11|1200.47
#2021-02-12|1203.42
#2021-02-15|1203.83
#2021-02-16|1213.09
#2021-02-17|1235.45
#2021-02-18|1206.31
#2021-02-19|1200.35
#2021-02-22|1236.93
#2021-02-23|1236.52
#2021-02-24|1210.08
#2021-02-25|1232.97
#2021-02-26|1185.70
#2021-03-01|1202.90
#2021-03-02|1188.86
#2021-03-03|1228.52
#2021-03-04|1196.37
#2021-03-05|1195.28
#2021-03-08|1205.86
#2021-03-09|1227.97
#2021-03-10|1219.83
#2021-03-11|1230.54
#2021-03-12|1247.48
#2021-03-15|1267.24
#2021-03-16|1265.61
#2021-03-17|1253.86
#2021-03-18|1275.10
#2021-03-19|1291.57
#2021-03-22|1296.95
#2021-03-23|1269.82
#2021-03-24|1223.65
#2021-03-25|1251.89
#2021-03-26|1260.83
#2021-03-29|1266.85
#2021-03-30|1266.22
#2021-03-31|1254.35
#2021-04-01|1226.27
#2021-04-02|1236.59
#2021-04-05|1261.59
#2021-04-06|1251.86
#2021-04-07|1285.63
#2021-04-08|1282.28
#2021-04-09|1266.28
#2021-04-12|1266.48
#2021-04-13|1278.59
#2021-04-14|1277.06
#2021-04-15|1299.40
#2021-04-16|1294.89
#2021-04-19|1304.45
#2021-04-20|1290.67
#2021-04-21|1241.33
#2021-04-22|1270.23
#2021-04-23|1253.48
#2021-04-26|1268.21
#2021-04-27|1270.02
#2021-04-28|1255.94
#2021-04-29|1255.48
#2021-04-30|1265.04
#2021-05-03|1269.45
#2021-05-04|1266.26
#2021-05-05|1266.08
#2021-05-06|1333.17
#2021-05-07|1381.11
#2021-05-10|1427.85
#2021-05-11|1413.23
#2021-05-12|1364.16
#2021-05-13|1343.34
#2021-05-14|1329.04
#2021-05-17|1313.61
#2021-05-18|1353.74
#2021-05-19|1334.02
#2021-05-20|1294.55
#2021-05-21|1289.14
#2021-05-24|1302.65
#2021-05-25|1310.13
#2021-05-26|1285.80
#2021-05-27|1256.87
#2021-05-28|1294.76
#2021-05-31|1282.53
#2021-06-01|1271.23
#2021-06-02|1279.90
#2021-06-03|1272.06
#2021-06-04|1289.93
#2021-06-07|1265.90
#2021-06-08|1256.38
#2021-06-09|1254.61
#2021-06-10|1261.10
#2021-06-11|1258.05
#2021-06-14|1253.04
#2021-06-15|1248.52
#2021-06-16|1247.27
#2021-06-17|1232.76
#2021-06-18|1203.90
#2021-06-21|1173.21
#2021-06-22|1204.32
#2021-06-23|1193.44
#2021-06-24|1202.98
#2021-06-25|1227.08
#2021-06-28|1240.04
#2021-06-29|1214.57
#2021-06-30|1197.76
#2021-07-01|1193.08
#2021-07-02|1208.22
#2021-07-05|1195.02
#2021-07-06|1208.02
#2021-07-07|1186.67
#2021-07-08|1186.07
#2021-07-09|1175.41
#2021-07-12|1201.03
#2021-07-13|1212.56
#2021-07-14|1199.58
#2021-07-15|1198.50
#2021-07-16|1207.97
#2021-07-19|1188.72
#2021-07-20|1161.32
#2021-07-21|1166.47
#2021-07-22|1168.58
#2021-07-23|1163.99
#2021-07-26|1197.74
#2021-07-27|1225.30
#2021-07-28|1221.90
#2021-07-29|1232.87
#2021-07-30|1218.46
#2021-08-02|1263.00
#2021-08-03|1252.67
#2021-08-04|1245.36
#2021-08-05|1250.21
#2021-08-06|1243.27
#2021-08-09|1243.67
#2021-08-10|1241.56
#2021-08-11|1272.89
#2021-08-12|1280.61
#2021-08-13|1306.14
#2021-08-16|1290.22
#2021-08-17|1264.02
#2021-08-18|1254.13
#2021-08-19|1207.67
#2021-08-20|1180.51
#2021-08-23|1190.69
#2021-08-24|1213.52
#2021-08-25|1225.16
#2021-08-26|1228.69
#2021-08-27|1228.79
#2021-08-30|1269.46
#2021-08-31|1290.01
#2021-09-01|1287.04
#2021-09-02|1271.80
#2021-09-03|1313.05
#2021-09-06|1328.63
#2021-09-07|1328.86
#2021-09-08|1334.44
#2021-09-09|1332.62
#2021-09-10|1341.35
#2021-09-13|1355.83
#2021-09-14|1370.18
#2021-09-15|1350.86
#2021-09-16|1340.34
#2021-09-17|1308.20
#2021-09-20|1313.64
#2021-09-21|1277.47
#2021-09-22|1256.63
#2021-09-23|1250.87
#2021-09-24|1272.50
#2021-09-27|1272.36
#2021-09-28|1272.94
#2021-09-29|1258.05
#2021-09-30|1244.47
#2021-10-01|1224.63
#2021-10-04|1218.48
#2021-10-05|1206.47
#2021-10-06|1211.93
#2021-10-07|1197.91
#2021-10-08|1203.82
#2021-10-11|1207.03
#2021-10-12|1216.19
#2021-10-13|1207.47
#2021-10-14|1213.51
#2021-10-15|1231.81
#2021-10-18|1253.50
#2021-10-19|1248.02
#2021-10-20|1238.96
#2021-10-21|1235.31
#2021-10-22|1225.90
#2021-10-25|1245.72
#2021-10-26|1266.54
#2021-10-27|1261.53
#2021-10-28|1234.30
#2021-10-29|1233.05
#2021-11-01|1257.21
#2021-11-02|1240.22
#2021-11-03|1237.18
#2021-11-04|1252.04
#2021-11-05|1218.82
#2021-11-08|1207.86
#2021-11-09|1207.87
#2021-11-10|1179.29
#2021-11-11|1184.47
#2021-11-12|1204.77
#2021-11-15|1198.25
#2021-11-16|1179.22
#2021-11-17|1166.53
#2021-11-18|1160.71
#2021-11-19|1169.96
#2021-11-22|1163.31
#2021-11-23|1160.78
#2021-11-24|1158.46
#2021-11-25|1162.54
#2021-11-26|1157.87
#2021-11-29|1121.47
#2021-11-30|1105.15
#2021-12-01|1127.55
#2021-12-02|1126.69
#2021-12-03|1149.70
#2021-12-06|1153.45
#2021-12-07|1183.70
#2021-12-08|1180.36
#2021-12-09|1176.59
#2021-12-10|1171.81
#2021-12-13|1172.43
#2021-12-14|1169.00
#2021-12-15|1174.91
#2021-12-16|1184.34
#2021-12-17|1182.59
#2021-12-20|1153.56
#2021-12-21|1157.90
#2021-12-22|1152.45
#2021-12-23|1161.76
#2021-12-24|1161.34
#2021-12-27|1147.00
#2021-12-28|1159.40
#2021-12-29|1165.94
#2021-12-30|1163.90
#2021-12-31|1163.90
#2022-01-03|1162.43
#2022-01-04|1164.58
#2022-01-05|1197.30
#2022-01-06|1190.49
#2022-01-07|1207.69
#2022-01-10|1213.35
#2022-01-11|1222.05
#2022-01-12|1248.11
#2022-01-13|1290.83
#2022-01-14|1290.38
#2022-01-17|1273.68
#2022-01-18|1234.42
#2022-01-19|1200.60
#2022-01-20|1214.90
#2022-01-21|1217.13
#2022-01-24|1210.59
#2022-01-25|1188.71
#2022-01-26|1191.06
#2022-01-27|1159.53
#2022-01-28|1176.47
#2022-01-31|1190.00
#2022-02-01|1174.83
#2022-02-02|1211.98
#2022-02-03|1211.17
#2022-02-04|1215.15
#2022-02-07|1226.57
#2022-02-08|1232.44
#2022-02-09|1263.34
#2022-02-10|1262.43
#2022-02-11|1263.25
#2022-02-14|1259.62
#2022-02-15|1239.44
#2022-02-16|1252.71
#2022-02-17|1252.89
#2022-02-18|1252.58
#2022-02-21|1259.51
#2022-02-22|1236.75
#2022-02-23|1237.07
#2022-02-24|1233.34
#2022-02-25|1229.37
#2022-02-28|1270.17
#2022-03-01|1284.55
#2022-03-02|1278.78
#2022-03-03|1304.57
#2022-03-04|1289.36
#2022-03-07|1267.66
#2022-03-08|1198.66
#2022-03-09|1196.68
#2022-03-10|1232.07
#2022-03-11|1224.11
#2022-03-14|1225.34
#2022-03-15|1187.72
#2022-03-16|1207.18
#2022-03-17|1225.52
#2022-03-18|1237.91
#2022-03-21|1238.17
#2022-03-22|1243.01
#2022-03-23|1259.44
#2022-03-24|1261.71
#2022-03-25|1273.74
#2022-03-28|1235.79
#2022-03-29|1251.86
#2022-03-30|1245.38
#2022-03-31|1252.17
#2022-04-01|1229.02
#2022-04-04|1233.80
#2022-04-05|1216.57
#2022-04-06|1191.61
#2022-04-07|1172.94
#2022-04-08|1183.79
#2022-04-11|1170.50
#2022-04-12|1165.47
#2022-04-13|1174.77
#2022-04-14|1199.92
#2022-04-15|1194.20
#2022-04-18|1174.99
#2022-04-19|1181.77
#2022-04-20|1198.92
#2022-04-21|1183.98
#2022-04-22|1154.76
#2022-04-25|1131.72
#2022-04-26|1120.90
#2022-04-27|1098.95
#2022-04-28|1116.20
#2022-04-29|1128.74
#2022-05-02|1125.24
#2022-05-03|1128.01
#2022-05-04|1127.44
#2022-05-05|1125.15
#2022-05-06|1134.31
#2022-05-09|1092.94
#2022-05-10|1078.99
#2022-05-11|1074.99
#2022-05-12|1085.24
#2022-05-13|1086.26
#2022-05-16|1073.60
#2022-05-17|1083.55
#2022-05-18|1099.50
#2022-05-19|1108.71
#2022-05-20|1128.93
#2022-05-23|1129.75
#2022-05-24|1138.05
#2022-05-25|1128.94
#2022-05-26|1129.49
#2022-05-27|1148.92
#2022-05-30|1155.53
#2022-05-31|1147.83
#2022-06-01|1144.28
#2022-06-02|1142.76
#2022-06-03|1141.90
#2022-06-06|1145.58
#2022-06-07|1149.71
#2022-06-08|1137.08
#2022-06-09|1125.88
#2022-06-10|1106.18
#2022-06-13|1084.35
#2022-06-14|1065.69
#2022-06-15|1047.38
#2022-06-16|1073.13
#2022-06-17|1025.50
#2022-06-20|1002.09
#2022-06-21|1008.97
#2022-06-22|1001.54
#2022-06-23| 998.00
#2022-06-24| 993.56
#2022-06-27|1011.74
#2022-06-28|1013.64
#2022-06-29|1006.24
#2022-06-30| 999.30
#2022-07-01| 996.58
#2022-07-04| 999.43
#2022-07-05|1000.14
#2022-07-06| 970.44
#2022-07-07| 974.22
#2022-07-08| 992.91
#2022-07-11| 994.79
#2022-07-12| 979.20
#2022-07-13| 979.19
#2022-07-14| 970.01
#2022-07-15| 972.96
#2022-07-18| 976.90
#2022-07-19| 994.15
#2022-07-20|1008.70
#2022-07-21|1003.03
#2022-07-22|1017.21
#2022-07-25|1003.27
#2022-07-26|1010.07
#2022-07-27|1006.43
#2022-07-28|1027.78
#2022-07-29|1032.08
#2022-08-01|1062.72
#2022-08-02|1043.30
#2022-08-03|1017.41
#2022-08-04|1018.26
#2022-08-05|1028.03
#2022-08-08|1041.24
#2022-08-09|1033.82
#2022-08-10|1057.65
#2022-08-11|1053.98
#2022-08-12|1062.90
#2022-08-15|1068.89
#2022-08-16|1053.92
#2022-08-17|1061.99
#2022-08-18|1058.66
#2022-08-19|1050.23
#2022-08-22|1047.27
#2022-08-23|1050.45
#2022-08-24|1052.19
#2022-08-25|1056.07
#2022-08-26|1059.23
#2022-08-29|1040.55
#2022-08-30|1053.26
#2022-08-31|1046.67
#2022-09-01|1024.73
#2022-09-02|1010.61
#2022-09-05|1013.61
#2022-09-06|1005.73
#2022-09-07| 985.45
#2022-09-08|1005.35
#2022-09-09|1024.61
#2022-09-12|1030.25
#2022-09-13|1028.52
#2022-09-14|1028.22
#2022-09-15|1010.79
#2022-09-16|1006.39
#2022-09-19|1003.96
#2022-09-20|1009.87
#2022-09-21|1004.12
#2022-09-22|1015.12
#2022-09-23|1006.69
#2022-09-26| 967.04
#2022-09-27| 968.97
#2022-09-28| 955.31
#2022-09-29| 968.39
#2022-09-30| 956.07
#2022-10-03| 961.28
#2022-10-04| 994.63
#2022-10-05| 997.29
#2022-10-06| 998.58
#2022-10-07| 984.44
#2022-10-10| 980.35
#2022-10-11| 973.05
#2022-10-12| 958.56
#2022-10-13| 952.78
#2022-10-14| 963.95
#2022-10-17| 955.60
#2022-10-18| 956.25
#2022-10-19| 953.35
#2022-10-20| 945.95
#2022-10-21| 930.00
#2022-10-24| 943.42
#2022-10-25| 953.73
#2022-10-26| 956.87
#2022-10-27| 959.01
#2022-10-28| 940.34
#2022-10-31| 942.02
#2022-11-01| 961.02
#2022-11-02| 977.87
#2022-11-03| 970.94
#2022-11-04| 975.89
#2022-11-07|1003.58
#2022-11-08|1019.71
#2022-11-09|1015.36
#2022-11-10|1036.08
#2022-11-11|1069.07
#2022-11-14|1037.29
#2022-11-15|1068.83
#2022-11-16|1068.33
#2022-11-17|1045.46
#2022-11-18|1052.93
#2022-11-21|1047.95
#2022-11-22|1062.53
#2022-11-23|1074.85
#2022-11-24|1097.86
#2022-11-25|1089.82
#2022-11-28|1070.44
#2022-11-29|1078.41
#2022-11-30|1069.85
#2022-12-01|1101.79
#2022-12-02|1090.16
#2022-12-05|1092.06
#2022-12-06|1100.31
#2022-12-07|1101.86
#2022-12-08|1100.17
#2022-12-09|1108.50
#2022-12-12|1089.13
#2022-12-13|1114.01
#2022-12-14|1130.08
#2022-12-15|1108.82
#2022-12-16|1095.61
#2022-12-19|1087.84
#2022-12-20|1116.04
#2022-12-21|1109.80
#2022-12-22|1114.40
#2022-12-23|1102.69
#2022-12-26|1121.70
#2022-12-27|1122.44
#2022-12-28|1120.21
#2022-12-29|1120.62
#2022-12-30|1130.50
#2023-01-02|1130.50
#2023-01-03|1140.78
#2023-01-04|1106.02
#2023-01-05|1090.66
#2023-01-06|1115.75
#2023-01-09|1119.98
#2023-01-10|1139.83
#2023-01-11|1155.37
#2023-01-12|1197.25
#2023-01-13|1227.37
#2023-01-16|1199.46
#2023-01-17|1215.20
#2023-01-18|1228.08
#2023-01-19|1216.95
#2023-01-20|1227.80
#2023-01-23|1237.21
#2023-01-24|1240.00
#2023-01-25|1269.00
#2023-01-26|1261.14
#2023-01-27|1272.46
#2023-01-30|1255.34
#2023-01-31|1258.17
#2023-02-01|1270.13
#2023-02-02|1267.64
#2023-02-03|1229.40
#2023-02-06|1228.27
#2023-02-07|1220.15
#2023-02-08|1207.93
#2023-02-09|1227.04
#2023-02-10|1243.05
#2023-02-13|1231.48
#2023-02-14|1249.82
#2023-02-15|1244.54
#2023-02-16|1252.28
#2023-02-17|1269.59
#2023-02-20|1288.04
#2023-02-21|1293.10
#2023-02-22|1284.20
#2023-02-23|1281.91
#2023-02-24|1260.39
#2023-02-27|1282.60
#2023-02-28|1261.98
#2023-03-01|1287.06
#2023-03-02|1290.48
#2023-03-03|1303.67
#2023-03-06|1311.33
#2023-03-07|1322.64
#2023-03-08|1315.37
#2023-03-09|1342.69
#2023-03-10|1340.20
#2023-03-13|1329.59
#2023-03-14|1273.53
#2023-03-15|1316.18
#2023-03-16|1258.24
#2023-03-17|1266.16
#2023-03-20|1251.18
#2023-03-21|1244.99
#2023-03-22|1256.92
#2023-03-23|1281.57
#2023-03-24|1278.33
#2023-03-27|1273.99
#2023-03-28|1285.07
#2023-03-29|1286.20
#2023-03-30|1295.61
#2023-03-31|1322.22
#2023-04-03|1341.81
#2023-04-04|1338.48
#2023-04-05|1311.63
#2023-04-06|1280.57
#2023-04-07|1289.06
#2023-04-10|1276.30
#2023-04-11|1295.60
#2023-04-12|1312.22
#2023-04-13|1311.38
#2023-04-14|1305.93
#2023-04-17|1295.78
#2023-04-18|1299.71
#2023-04-19|1303.61
#2023-04-20|1310.36
#2023-04-21|1301.21
#2023-04-24|1288.12
#2023-04-25|1269.86
#2023-04-26|1267.84
#2023-04-27|1270.19
#2023-04-28|1259.49
#2023-05-01|1259.13
#2023-05-02|1263.17
#2023-05-03|1275.70
#2023-05-04|1287.51
#2023-05-05|1277.97
#2023-05-08|1289.35
#2023-05-09|1333.87
#2023-05-10|1296.72
#2023-05-11|1271.40
#2023-05-12|1259.38
#2023-05-15|1260.26
#2023-05-16|1260.84
#2023-05-17|1243.86
#2023-05-18|1242.44
#2023-05-19|1234.00
#2023-05-22|1239.35
#2023-05-23|1229.17
#2023-05-24|1232.43
#2023-05-25|1214.67
#2023-05-26|1194.32
#2023-05-29|1207.82
#2023-05-30|1219.39
#2023-05-31|1183.57
#2023-06-01|1195.67
#2023-06-02|1216.62
#2023-06-05|1243.49
#2023-06-06|1260.44
#2023-06-07|1249.67
#2023-06-08|1254.40
#2023-06-09|1265.13
#2023-06-12|1266.65
#2023-06-13|1268.09
#2023-06-14|1317.24
#2023-06-15|1302.73
#2023-06-16|1296.44
#2023-06-19|1277.30
#2023-06-20|1267.27
#2023-06-21|1275.51
#2023-06-22|1273.36
#2023-06-23|1244.82
#2023-06-26|1247.98
#2023-06-27|1246.03
#2023-06-28|1265.05
#2023-06-29|1255.69
#2023-06-30|1261.13
#2023-07-03|1273.24
#2023-07-04|1273.34
#2023-07-05|1278.89
#2023-07-06|1261.95
#2023-07-07|1271.67
#2023-07-10|1274.27
#2023-07-11|1279.91
#2023-07-12|1295.84
#2023-07-13|1309.45
#2023-07-14|1312.11
#2023-07-17|1306.26
#2023-07-18|1311.55
#2023-07-19|1315.71
#2023-07-20|1316.98
#2023-07-21|1308.04
#2023-07-24|1348.71
#2023-07-25|1363.75
#2023-07-26|1375.20
#2023-07-27|1378.93
#2023-07-28|1374.04
#2023-07-31|1387.10
#2023-08-01|1388.63
#2023-08-02|1374.78
#2023-08-03|1364.35
#2023-08-04|1374.85
#2023-08-07|1381.36
#2023-08-08|1373.50
#2023-08-09|1371.32
#2023-08-10|1373.02
#2023-08-11|1369.74
#2023-08-14|1352.97
#2023-08-15|1362.06
#2023-08-16|1326.72
#2023-08-17|1312.47
#2023-08-18|1315.55
#2023-08-21|1311.05
#2023-08-22|1326.80
#2023-08-23|1358.98
#2023-08-24|1353.84
#2023-08-25|1340.15
#2023-08-28|1362.72
#2023-08-29|1371.06
#2023-08-30|1374.14
#2023-08-31|1385.41
#2023-09-01|1401.69
#2023-09-04|1439.92
#2023-09-05|1418.23
#2023-09-06|1421.48
#2023-09-07|1405.96
#2023-09-08|1385.01
#2023-09-11|1402.55
#2023-09-12|1395.01
#2023-09-13|1402.24
#2023-09-14|1433.58
#2023-09-15|1432.76
#2023-09-18|1434.51
#2023-09-19|1467.41
#2023-09-20|1453.44
#2023-09-21|1457.57
#2023-09-22|1439.99
#2023-09-25|1434.66
#2023-09-26|1429.15
#2023-09-27|1416.76
#2023-09-28|1417.93
#2023-09-29|1382.01
#2023-10-02|1373.39
#2023-10-03|1335.66
#2023-10-04|1286.98
#2023-10-05|1316.51
#2023-10-06|1316.15
#2023-10-09|1323.55
#2023-10-10|1353.00
#2023-10-11|1333.88
#2023-10-12|1340.60
#2023-10-13|1319.17
#2023-10-16|1317.24
#2023-10-17|1315.75
#2023-10-18|1321.16
#2023-10-19|1298.25
#2023-10-20|1300.56
#2023-10-23|1276.92
#2023-10-24|1289.60
#2023-10-25|1294.15
#2023-10-26|1279.64
#2023-10-27|1317.01
#2023-10-30|1310.65
#2023-10-31|1303.04
#2023-11-01|1335.01
#2023-11-02|1313.31
#2023-11-03|1323.16
#2023-11-06|1347.92
#2023-11-07|1337.71
#2023-11-08|1287.36
#2023-11-09|1300.65
#2023-11-10|1303.98
#2023-11-13|1310.04
#2023-11-14|1326.20
#2023-11-15|1338.35
#2023-11-16|1348.18
#2023-11-17|1374.86
#2023-11-20|1370.64
#2023-11-21|1381.44
#2023-11-22|1376.55
#2023-11-23|1378.21
#2023-11-24|1384.69
#2023-11-27|1383.83
#2023-11-28|1400.37
#2023-11-29|1381.48
#2023-11-30|1385.76
#2023-12-01|1394.95
#2023-12-04|1393.92
#2023-12-05|1371.92
#2023-12-06|1392.68
#2023-12-07|1400.77
#2023-12-08|1364.05
#2023-12-11|1359.98
#2023-12-12|1365.35
#2023-12-13|1357.59
#2023-12-14|1368.18
#2023-12-15|1404.97
#2023-12-18|1380.51
#2023-12-19|1375.42
#2023-12-20|1388.30
#2023-12-21|1389.48
#2023-12-22|1399.50
#2023-12-25|1380.67
#2023-12-26|1380.87
#2023-12-27|1405.88
#2023-12-28|1434.36
#2023-12-29|1430.04
#2024-01-01|1430.04
#2024-01-02|1420.41
#2024-01-03|1403.90
#2024-01-04|1429.99
#2024-01-05|1443.05
#2024-01-08|1445.46
#2024-01-09|1435.84
#2024-01-10|1422.26
#2024-01-11|1427.99
#2024-01-12|1432.93
#2024-01-15|1447.54
#2024-01-16|1426.33
#2024-01-17|1406.53
#2024-01-18|1405.67
#2024-01-19|1411.53
#2024-01-22|1422.95
#2024-01-23|1412.89
#2024-01-24|1417.10
#2024-01-25|1431.47
#2024-01-26|1418.95
#2024-01-29|1447.20
#2024-01-30|1439.14
#2024-01-31|1468.92
#2024-02-01|1461.35
#2024-02-02|1441.55
#2024-02-05|1441.12
#2024-02-06|1429.34
#2024-02-07|1446.02
#2024-02-08|1428.09
#2024-02-09|1421.39
#2024-02-12|1420.15
#2024-02-13|1421.74
#2024-02-14|1378.90
#2024-02-15|1386.39
#2024-02-16|1413.39
#2024-02-19|1438.32
#2024-02-20|1445.87
#2024-02-21|1433.35
#2024-02-22|1443.33
#2024-02-23|1443.04
#2024-02-26|1433.86
#2024-02-27|1464.21
#2024-02-28|1470.63
#2024-02-29|1462.47
#2024-03-01|1471.96
#2024-03-04|1467.10
#2024-03-05|1476.52
#2024-03-06|1488.35
#2024-03-07|1489.80
#2024-03-08|1517.30
#2024-03-11|1483.76
#2024-03-12|1476.51
#2024-03-13|1470.01
#2024-03-14|1483.24
#2024-03-15|1482.19
#2024-03-18|1500.84
#2024-03-19|1506.75
#2024-03-20|1497.42
#2024-03-21|1529.06
#2024-03-22|1544.21
#2024-03-25|1537.41
#2024-03-26|1526.92
#2024-03-27|1534.17
#2024-03-28|1510.23
#2024-03-29|1531.34
#2024-04-01|1500.06
#2024-04-02|1513.56
#2024-04-03|1504.17
#2024-04-04|1516.68
#2024-04-05|1517.24
#2024-04-08|1519.15
#2024-04-09|1538.19
#2024-04-10|1526.05
#2024-04-11|1520.03
#2024-04-12|1521.10
#2024-04-15|1516.55
#2024-04-16|1465.44
#2024-04-17|1442.16
#2024-04-18|1454.95
#2024-04-19|1435.92
#2024-04-22|1459.29
#2024-04-23|1461.53
#2024-04-24|1458.97
#2024-04-25|1428.78
#2024-04-26|1432.74
#2024-04-29|1438.13
#2024-04-30|1453.79
#2024-05-01|1426.48
#2024-05-02|1464.30
#2024-05-03|1475.55
#2024-05-06|1465.34
#2024-05-07|1460.90
#2024-05-08|1437.42
#2024-05-09|1435.65
#2024-05-10|1433.62
#2024-05-13|1428.63
#2024-05-14|1436.64
#2024-05-15|1438.62
#2024-05-16|1413.76
#2024-05-17|1422.78
#2024-05-20|1455.12
#2024-05-21|1449.28
#2024-05-22|1425.00
#2024-05-23|1417.30
#2024-05-24|1413.77
#2024-05-27|1433.31
#2024-05-28|1434.11
#2024-05-29|1416.06
#2024-05-30|1419.04
#2024-05-31|1441.42
#2024-06-03|1452.32
#2024-06-04|1456.43
#2024-06-05|1401.86
#2024-06-06|1409.58
#2024-06-07|1404.25
#2024-06-10|1418.17
#2024-06-11|1405.62
#2024-06-12|1414.81
#2024-06-13|1379.44
#2024-06-14|1389.64
#2024-06-17|1364.64
#2024-06-18|1368.79
#2024-06-19|1381.54
#2024-06-20|1373.80
#2024-06-21|1370.73
#2024-06-24|1368.54
#2024-06-25|1387.69
#2024-06-26|1378.86
#2024-06-27|1382.94
#2024-06-28|1375.96
#2024-07-01|1377.20
#2024-07-02|1377.91
#2024-07-03|1385.15
#2024-07-04|1413.21
#2024-07-05|1393.93
#2024-07-08|1384.22
#2024-07-09|1382.33
#2024-07-10|1378.15
#2024-07-11|1421.10
#2024-07-12|1423.40
#2024-07-15|1422.00
#2024-07-16|1409.08
#2024-07-17|1436.82
#2024-07-18|1421.93
#2024-07-19|1399.46
#2024-07-22|1380.86
#2024-07-23|1387.26
#2024-07-24|1385.37
#2024-07-25|1357.62
#2024-07-26|1350.59
#2024-07-29|1377.05
#2024-07-30|1369.64
#2024-07-31|1432.44
#2024-08-01|1394.82
#2024-08-02|1371.55
#2024-08-05|1238.15
#2024-08-06|1310.30
#2024-08-07|1304.95
#2024-08-08|1278.43
#2024-08-09|1306.23
#2024-08-12|1294.74
#2024-08-13|1321.26
#2024-08-14|1336.80
#2024-08-15|1332.02
#2024-08-16|1378.15
#2024-08-19|1380.63
#2024-08-20|1400.30
#2024-08-21|1391.04
#2024-08-22|1387.15
#2024-08-23|1401.73
#2024-08-26|1413.71
#2024-08-27|1435.90
#2024-08-28|1422.02
#2024-08-29|1408.12
#2024-08-30|1418.76
#2024-09-02|1404.53
#2024-09-03|1416.66
#2024-09-04|1379.80
#2024-09-05|1378.74
#2024-09-06|1371.43
#2024-09-09|1358.46
#2024-09-10|1348.89
#2024-09-11|1328.42
#2024-09-12|1347.41
#2024-09-13|1369.46
#2024-09-16|1371.55
#2024-09-17|1356.63
#2024-09-18|1371.27
#2024-09-19|1390.97
#2024-09-20|1392.77
#2024-09-23|1399.46
#2024-09-24|1412.17
#2024-09-25|1421.89
#2024-09-26|1437.42
#2024-09-27|1481.81
#2024-09-30|1449.97
#2024-10-01|1457.12
#2024-10-02|1438.44
#2024-10-03|1433.68
#2024-10-04|1425.58
#2024-10-07|1432.85
#2024-10-08|1406.34
#2024-10-09|1390.63
#2024-10-10|1396.42
#2024-10-11|1386.35
#2024-10-14|1380.89
#2024-10-15|1384.45
#2024-10-16|1367.80
#2024-10-17|1364.70
#2024-10-18|1365.47
#2024-10-21|1360.83
#2024-10-22|1340.32
#2024-10-23|1319.06
#2024-10-24|1318.08
#2024-10-25|1304.23
#2024-10-28|1309.94
#2024-10-29|1315.23
#2024-10-30|1324.35
#2024-10-31|1331.99
#2024-11-01|1310.71
#2024-11-04|1318.99
#2024-11-05|1322.32
#2024-11-06|1319.71
#2024-11-07|1359.69
#2024-11-08|1347.45
#2024-11-11|1322.41
#2024-11-12|1306.33
#2024-11-13|1270.83
#2024-11-14|1247.90
#2024-11-15|1261.34
#2024-11-18|1280.60
#2024-11-19|1290.54
#2024-11-20|1270.03
#2024-11-21|1278.01
#2024-11-22|1280.57
#2024-11-25|1277.90
#2024-11-26|1271.98
#2024-11-27|1275.89
#2024-11-28|1283.75
#2024-11-29|1292.30
#2024-12-02|1297.61
#2024-12-03|1311.93
#2024-12-04|1289.65
#2024-12-05|1285.65
#2024-12-06|1286.20
#2024-12-09|1279.07
#2024-12-10|1284.23
#2024-12-11|1281.77
#2024-12-12|1284.18
#2024-12-13|1271.96
#2024-12-16|1253.38
#2024-12-17|1245.68
#2024-12-18|1237.94
#2024-12-19|1206.62
#2024-12-20|1213.75
#2024-12-23|1211.29
#2024-12-24|1217.97
#2024-12-25|1228.05
#2024-12-26|1236.83
#2024-12-27|1259.56
#2024-12-30|1269.15
#2024-12-31|1269.48
#2025-01-01|1269.48
#2025-01-02|1269.52
#2025-01-03|1267.54
#2025-01-06|1262.18
#2025-01-07|1251.89
#2025-01-08|1249.97
#2025-01-09|1238.22
#2025-01-10|1231.54
#2025-01-13|1231.97
#2025-01-14|1220.18
#2025-01-15|1238.00
#2025-01-16|1241.70
#2025-01-17|1247.27
#2025-01-20|1266.51
#2025-01-21|1271.80
#2025-01-22|1265.53
#2025-01-23|1268.19
#2025-01-24|1272.83
#2025-01-27|1295.31
#2025-01-28|1274.56
#2025-01-29|1289.88
#2025-01-30|1307.84
#2025-01-31|1307.20
#2025-02-03|1283.25
#2025-02-04|1287.37
#2025-02-05|1319.02
#2025-02-06|1334.15
#2025-02-07|1360.69
#2025-02-10|1358.00
#2025-02-11|1349.99
#2025-02-12|1331.89
#2025-02-13|1349.44
#2025-02-14|1347.71
#2025-02-17|1356.92
#2025-02-18|1356.71
#2025-02-19|1362.06
#2025-02-20|1371.53
#2025-02-21|1363.55
#2025-02-24|1365.92
#2025-02-25|1364.80
#2025-02-26|1359.16
#2025-02-27|1371.84
#2025-02-28|1350.54
#2025-03-03|1368.67
#2025-03-04|1378.41
#2025-03-05|1376.64
#2025-03-06|1407.61
#2025-03-07|1425.07
#2025-03-10|1417.11
#2025-03-11|1395.76
#2025-03-12|1404.48
#2025-03-13|1409.97
#2025-03-14|1411.78
#2025-03-17|1426.42
#2025-03-18|1433.36
#2025-03-19|1436.32
#2025-03-20|1447.61
#2025-03-21|1438.17
#2025-03-24|1408.09
#2025-03-25|1422.31
#2025-03-26|1427.90
#2025-03-27|1417.14
#2025-03-28|1400.51
#2025-03-31|1364.48
#2025-04-01|1361.81
#2025-04-02|1338.16
#2025-04-03|1306.75
#2025-04-04|1292.40
#2025-04-07|1171.83
#2025-04-08|1241.14
#2025-04-09|1225.11
#2025-04-10|1304.54
#2025-04-11|1300.19
#2025-04-14|1317.89
#2025-04-15|1323.36
#2025-04-16|1315.78
#2025-04-17|1339.52
#2025-04-18|1355.40
#2025-04-21|1357.01
#2025-04-22|1375.38
#2025-04-23|1364.16
#2025-04-24|1369.92
#2025-04-25|1366.73
#2025-04-28|1388.49
#2025-04-29|1393.21
#2025-04-30|1384.19
#2025-05-01|1349.83
#2025-05-02|1363.68
#2025-05-05|1365.86
#2025-05-06|1374.75
#2025-05-07|1371.28
#2025-05-08|1345.78
#2025-05-09|1354.28
#2025-05-12|1322.42
#2025-05-13|1329.70
#2025-05-14|1346.03
#2025-05-15|1342.42
#2025-05-16|1342.99
#2025-05-19|1344.77
#2025-05-20|1338.22
#2025-05-21|1357.74
#2025-05-22|1344.34
#2025-05-23|1364.88
#2025-05-26|1385.10
#2025-05-27|1370.87
#2025-05-28|1354.09
#2025-05-29|1371.22
#2025-05-30|1379.40
#2025-06-02|1382.52
#2025-06-03|1377.20
#2025-06-04|1393.20
#2025-06-05|1381.01
#2025-06-06|1378.28
#2025-06-09|1372.57
#2025-06-10|1366.69
#2025-06-11|1379.66
#2025-06-12|1380.86
#2025-06-13|1362.04
#2025-06-16|1376.00
#2025-06-17|1353.62
#2025-06-18|1353.46
#2025-06-19|1344.55
#2025-06-20|1333.96
#2025-06-23|1313.64
#2025-06-24|1338.53
#2025-06-25|1326.94
#2025-06-26|1350.17
#2025-06-27|1371.83
#2025-06-30|1376.83
#2025-07-01|1377.36
#2025-07-02|1384.06
#2025-07-03|1412.20
#2025-07-04|1403.02
#2025-07-07|1374.09
#2025-07-08|1381.35
#2025-07-09|1396.08
#2025-07-10|1392.38
#2025-07-11|1404.15
#2025-07-14|1400.93
#2025-07-15|1383.14
#2025-07-16|1376.46
#2025-07-17|1367.13
#2025-07-18|1356.02
#2025-07-21|1365.95
#2025-07-22|1406.19
#2025-07-23|1431.49
#2025-07-24|1451.99
#2025-07-25|1423.65
#2025-07-28|1416.29
#2025-07-29|1408.48
#2025-07-30|1408.80
#2025-07-31|1389.67
#2025-08-01|1419.67
#2025-08-04|1409.50
#2025-08-05|1418.30
#2025-08-06|1435.40
#2025-08-07|1449.05
#2025-08-08|1457.56
#2025-08-11|1455.29
#2025-08-12|1466.05
#2025-08-13|1481.09
#2025-08-14|1468.52
#2025-08-15|1491.95
#2025-08-18|1487.65
#2025-08-19|1498.43
#2025-08-20|1505.61
#2025-08-21|1514.34
#2025-08-22|1530.26
#2025-08-25|1544.46
#2025-08-26|1539.47
#2025-08-27|1545.84
#2025-08-28|1564.05
#2025-08-29|1568.23
#2025-09-01|1570.91
#2025-09-02|1589.79
#2025-09-03|1592.57
#2025-09-04|1606.95
#2025-09-05|1645.45
#2025-09-08|1656.77
#2025-09-09|1631.58
#2025-09-10|1620.94
#2025-09-11|1630.70
#2025-09-12|1624.72
#2025-09-15|1627.47
#2025-09-16|1650.98
#2025-09-17|1624.99
#2025-09-18|1604.11
#2025-09-19|1591.05
#2025-09-22|1588.59
#2025-09-23|1589.66
#2025-09-24|1593.31
#2025-09-25|1611.21
#2025-09-26|1603.88
#2025-09-29|1625.57
#2025-09-30|1628.30
#2025-10-01|1613.47
#2025-10-02|1635.55
#2025-10-03|1649.37
#2025-10-06|1639.76
#2025-10-07|1633.37
#2025-10-08|1632.21
#2025-10-09|1641.26
#2025-10-10|1592.95
#2025-10-13|1593.52
#2025-10-14|1590.41
#2025-10-15|1622.42
#2025-10-16|1630.20
#2025-10-17|1626.44
#2025-10-20|1632.24
#2025-10-21|1615.98
#2025-10-22|1613.01
#2025-10-23|1606.43
#2025-10-24|1627.80
#2025-10-27|1657.81
#2025-10-28|1626.86
#2025-10-29|1632.79
#2025-10-30|1634.65
#2025-10-31|1634.11
#2025-11-03|1633.37
#2025-11-04|1635.03
#2025-11-05|1590.22
#2025-11-06|1610.43
#2025-11-07|1615.41
#2025-11-10|1626.48
#2025-11-11|1622.22
#2025-11-12|1663.13
#2025-11-13|1672.30
#2025-11-14|1667.35
#2025-11-17|1668.64
#2025-11-18|1611.86
#2025-11-19|1602.09
#2025-11-20|1634.41
#2025-11-21|1618.15
#2025-11-24|1615.67
#2025-11-25|1628.02
#2025-11-26|1638.27
#2025-11-27|1660.97
#2025-11-28|1677.90
#2025-12-01|1667.87
#2025-12-02|1651.19
#2025-12-03|1646.48
#2025-12-04|1681.15
#2025-12-05|1683.49
#2025-12-08|1692.63
#2025-12-09|1655.48
#2025-12-10|1677.36
#2025-12-11|1673.26
#2025-12-12|1724.14
#2025-12-15|1697.84
#2025-12-16|1673.19
#2025-12-17|1689.38
#2025-12-18|1684.75
#2025-12-19|1671.36
#2025-12-22|1707.53
#2025-12-23|1720.61
#2025-12-24|1753.86
#2025-12-25|1751.82
#2025-12-26|1750.98
#2025-12-29|1786.31
#2025-12-30|1763.08
#2025-12-31|1758.47
#2026-01-01|1758.47
#2026-01-02|1760.27
#2026-01-05|1800.08
#2026-01-06|1845.15
#2026-01-07|1850.56
#2026-01-08|1841.46
#2026-01-09|1860.04
#2026-01-12|1859.09
#2026-01-13|1898.22
#2026-01-14|1953.71
#2026-01-15|1978.81
#2026-01-16|1985.96
#2026-01-19|2007.44
#2026-01-20|2004.24
#2026-01-21|2006.71
#2026-01-22|2015.68
#2026-01-23|2028.82
#2026-01-26|2053.36
#2026-01-27|2067.34
#2026-01-28|2053.60
#2026-01-29|2102.76
#2026-01-30|2047.14
#2026-02-02|1963.29
#2026-02-03|2039.26
#2026-02-04|2101.94
#2026-02-05|2063.13
#2026-02-06|2061.90
#2026-02-09|2140.60
#2026-02-10|2229.55
#2026-02-11|2237.89
#2026-02-12|2365.63
#2026-02-13|2252.29
#2026-02-16|2265.80
#2026-02-17|2235.87
#2026-02-18|2272.31
#2026-02-19|2292.49
#2026-02-20|2295.73
#2026-02-23|2302.27
#2026-02-24|2361.37
#2026-02-25|2411.73
#2026-02-26|2399.59
#2026-02-27|2487.14
#2026-03-02|2494.52
#2026-03-03|2383.21
#2026-03-04|2236.05
#2026-03-05|2260.26
#2026-03-06|2238.73
#2026-03-09|2108.52
#2026-03-10|2188.81
#2026-03-11|2235.34
#2026-03-12|2174.28
#2026-03-13|2153.84
#2026-03-16|2129.26
#2026-03-17|2114.69
#2026-03-18|2184.39
#2026-03-19|2099.11
#2026-03-20|2084.68
#2026-03-23|1984.87
#2026-03-24|2040.59
#2026-03-25|2100.40
#2026-03-26|2081.22
#2026-03-27|2082.03
#2026-03-30|2045.60
#2026-03-31|2005.70
#2026-04-01|2131.58
#2026-04-02|2063.59