Table Data - Nasdaq Japan Basic Materials NTR Index
| Title | Nasdaq Japan Basic Materials NTR Index |
|---|---|
| Series ID | NASDAQNQJP55N |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:47 PM CST |
| Notes | For more information about this series, see: NQJP55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 658.64 |
| 2001-04-02 | 653.26 |
| 2001-04-03 | 673.82 |
| 2001-04-04 | 689.72 |
| 2001-04-05 | 703.16 |
| 2001-04-06 | 706.23 |
| 2001-04-09 | 688.43 |
| 2001-04-10 | 688.25 |
| 2001-04-11 | 694.28 |
| 2001-04-12 | 711.28 |
| 2001-04-13 | . |
| 2001-04-16 | 709.35 |
| 2001-04-17 | 715.63 |
| 2001-04-18 | 731.12 |
| 2001-04-19 | 737.45 |
| 2001-04-20 | 735.72 |
| 2001-04-23 | 745.94 |
| 2001-04-24 | 749.16 |
| 2001-04-25 | 756.82 |
| 2001-04-26 | 760.19 |
| 2001-04-27 | 755.04 |
| 2001-04-30 | 756.57 |
| 2001-05-01 | 784.96 |
| 2001-05-02 | 778.93 |
| 2001-05-03 | 785.04 |
| 2001-05-04 | 785.17 |
| 2001-05-07 | 778.74 |
| 2001-05-08 | 763.96 |
| 2001-05-09 | 749.52 |
| 2001-05-10 | 751.69 |
| 2001-05-11 | 752.91 |
| 2001-05-14 | 735.55 |
| 2001-05-15 | 742.21 |
| 2001-05-16 | 729.91 |
| 2001-05-17 | 739.48 |
| 2001-05-18 | 733.36 |
| 2001-05-21 | 752.73 |
| 2001-05-22 | 749.88 |
| 2001-05-23 | 767.22 |
| 2001-05-24 | 770.76 |
| 2001-05-25 | 755.02 |
| 2001-05-28 | . |
| 2001-05-29 | 756.82 |
| 2001-05-30 | 747.96 |
| 2001-05-31 | 746.47 |
| 2001-06-01 | 745.96 |
| 2001-06-04 | 743.73 |
| 2001-06-05 | 734.23 |
| 2001-06-06 | 730.67 |
| 2001-06-07 | 742.14 |
| 2001-06-08 | 740.63 |
| 2001-06-11 | 732.89 |
| 2001-06-12 | 709.83 |
| 2001-06-13 | 713.78 |
| 2001-06-14 | 716.85 |
| 2001-06-15 | 703.32 |
| 2001-06-18 | 696.92 |
| 2001-06-19 | 694.23 |
| 2001-06-20 | 691.08 |
| 2001-06-21 | 696.69 |
| 2001-06-22 | 708.56 |
| 2001-06-25 | 703.52 |
| 2001-06-26 | 708.36 |
| 2001-06-27 | 705.15 |
| 2001-06-28 | 691.05 |
| 2001-06-29 | 694.06 |
| 2001-07-02 | 691.41 |
| 2001-07-03 | 692.06 |
| 2001-07-04 | . |
| 2001-07-05 | 669.92 |
| 2001-07-06 | 658.32 |
| 2001-07-09 | 655.73 |
| 2001-07-10 | 660.18 |
| 2001-07-11 | 652.08 |
| 2001-07-12 | 660.00 |
| 2001-07-13 | 658.28 |
| 2001-07-16 | 654.89 |
| 2001-07-17 | 645.24 |
| 2001-07-18 | 634.35 |
| 2001-07-19 | 639.62 |
| 2001-07-20 | 641.68 |
| 2001-07-23 | 618.36 |
| 2001-07-24 | 620.77 |
| 2001-07-25 | 630.06 |
| 2001-07-26 | 630.22 |
| 2001-07-27 | 626.85 |
| 2001-07-30 | 609.92 |
| 2001-07-31 | 623.45 |
| 2001-08-01 | 628.00 |
| 2001-08-02 | 649.32 |
| 2001-08-03 | 646.87 |
| 2001-08-06 | 647.47 |
| 2001-08-07 | 648.15 |
| 2001-08-08 | 650.75 |
| 2001-08-09 | 632.57 |
| 2001-08-10 | 634.12 |
| 2001-08-13 | 621.07 |
| 2001-08-14 | 635.42 |
| 2001-08-15 | 642.63 |
| 2001-08-16 | 637.53 |
| 2001-08-17 | 632.62 |
| 2001-08-20 | 624.81 |
| 2001-08-21 | 634.06 |
| 2001-08-22 | 633.71 |
| 2001-08-23 | 629.94 |
| 2001-08-24 | 626.33 |
| 2001-08-27 | 624.07 |
| 2001-08-28 | 611.90 |
| 2001-08-29 | 608.12 |
| 2001-08-30 | 599.97 |
| 2001-08-31 | 596.63 |
| 2001-09-03 | . |
| 2001-09-04 | 574.75 |
| 2001-09-05 | 564.49 |
| 2001-09-06 | 554.24 |
| 2001-09-07 | 550.77 |
| 2001-09-10 | 532.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 513.72 |
| 2001-09-18 | 525.70 |
| 2001-09-19 | 543.51 |
| 2001-09-20 | 534.59 |
| 2001-09-21 | 518.99 |
| 2001-09-24 | 515.15 |
| 2001-09-25 | 528.02 |
| 2001-09-26 | 523.45 |
| 2001-09-27 | 517.60 |
| 2001-09-28 | 530.65 |
| 2001-10-01 | 543.79 |
| 2001-10-02 | 543.77 |
| 2001-10-03 | 539.08 |
| 2001-10-04 | 548.82 |
| 2001-10-05 | 546.67 |
| 2001-10-08 | 548.56 |
| 2001-10-09 | 534.48 |
| 2001-10-10 | 525.60 |
| 2001-10-11 | 536.14 |
| 2001-10-12 | 547.20 |
| 2001-10-15 | 548.39 |
| 2001-10-16 | 551.80 |
| 2001-10-17 | 554.13 |
| 2001-10-18 | 544.50 |
| 2001-10-19 | 544.99 |
| 2001-10-22 | 551.14 |
| 2001-10-23 | 556.59 |
| 2001-10-24 | 559.62 |
| 2001-10-25 | 568.02 |
| 2001-10-26 | 567.67 |
| 2001-10-29 | 558.87 |
| 2001-10-30 | 553.39 |
| 2001-10-31 | 549.44 |
| 2001-11-01 | 551.30 |
| 2001-11-02 | 553.97 |
| 2001-11-05 | 559.18 |
| 2001-11-06 | 569.03 |
| 2001-11-07 | 557.15 |
| 2001-11-08 | 566.03 |
| 2001-11-09 | 558.98 |
| 2001-11-12 | 551.80 |
| 2001-11-13 | 538.02 |
| 2001-11-14 | 534.30 |
| 2001-11-15 | 548.38 |
| 2001-11-16 | 554.03 |
| 2001-11-19 | 556.78 |
| 2001-11-20 | 557.00 |
| 2001-11-21 | 553.57 |
| 2001-11-22 | . |
| 2001-11-23 | 555.01 |
| 2001-11-26 | 573.34 |
| 2001-11-27 | 570.54 |
| 2001-11-28 | 560.20 |
| 2001-11-29 | 559.83 |
| 2001-11-30 | 560.62 |
| 2001-12-03 | 547.87 |
| 2001-12-04 | 554.04 |
| 2001-12-05 | 560.24 |
| 2001-12-06 | 563.80 |
| 2001-12-07 | 554.11 |
| 2001-12-10 | 544.56 |
| 2001-12-11 | 538.89 |
| 2001-12-12 | 551.73 |
| 2001-12-13 | 539.68 |
| 2001-12-14 | 532.33 |
| 2001-12-17 | 518.22 |
| 2001-12-18 | 516.56 |
| 2001-12-19 | 515.15 |
| 2001-12-20 | 520.42 |
| 2001-12-21 | 514.46 |
| 2001-12-24 | 512.85 |
| 2001-12-25 | . |
| 2001-12-26 | 505.84 |
| 2001-12-27 | 514.17 |
| 2001-12-28 | 526.06 |
| 2001-12-31 | 526.63 |
| 2002-01-01 | . |
| 2002-01-02 | 522.40 |
| 2002-01-03 | 524.09 |
| 2002-01-04 | 530.24 |
| 2002-01-07 | 535.71 |
| 2002-01-08 | 517.74 |
| 2002-01-09 | 517.03 |
| 2002-01-10 | 510.90 |
| 2002-01-11 | 508.56 |
| 2002-01-14 | 510.03 |
| 2002-01-15 | 496.77 |
| 2002-01-16 | 498.37 |
| 2002-01-17 | 495.46 |
| 2002-01-18 | 510.81 |
| 2002-01-21 | . |
| 2002-01-22 | 501.59 |
| 2002-01-23 | 497.49 |
| 2002-01-24 | 497.26 |
| 2002-01-25 | 502.55 |
| 2002-01-28 | 510.12 |
| 2002-01-29 | 503.63 |
| 2002-01-30 | 498.68 |
| 2002-01-31 | 499.05 |
| 2002-02-01 | 492.26 |
| 2002-02-04 | 493.39 |
| 2002-02-05 | 485.38 |
| 2002-02-06 | 487.43 |
| 2002-02-07 | 489.46 |
| 2002-02-08 | 490.77 |
| 2002-02-11 | 495.14 |
| 2002-02-12 | 506.95 |
| 2002-02-13 | 515.02 |
| 2002-02-14 | 526.02 |
| 2002-02-15 | 523.18 |
| 2002-02-18 | . |
| 2002-02-19 | 507.62 |
| 2002-02-20 | 504.81 |
| 2002-02-21 | 523.40 |
| 2002-02-22 | 526.45 |
| 2002-02-25 | 524.99 |
| 2002-02-26 | 522.35 |
| 2002-02-27 | 539.97 |
| 2002-02-28 | 549.63 |
| 2002-03-01 | 563.41 |
| 2002-03-04 | 596.84 |
| 2002-03-05 | 584.84 |
| 2002-03-06 | 586.73 |
| 2002-03-07 | 603.73 |
| 2002-03-08 | 607.19 |
| 2002-03-11 | 613.45 |
| 2002-03-12 | 595.51 |
| 2002-03-13 | 577.38 |
| 2002-03-14 | 584.26 |
| 2002-03-15 | 598.52 |
| 2002-03-18 | 587.17 |
| 2002-03-19 | 597.05 |
| 2002-03-20 | 589.48 |
| 2002-03-21 | 587.05 |
| 2002-03-22 | 569.44 |
| 2002-03-25 | 564.45 |
| 2002-03-26 | 566.94 |
| 2002-03-27 | 581.50 |
| 2002-03-28 | 583.86 |
| 2002-03-29 | . |
| 2002-04-01 | 566.37 |
| 2002-04-02 | 576.56 |
| 2002-04-03 | 594.32 |
| 2002-04-04 | 610.08 |
| 2002-04-05 | 615.89 |
| 2002-04-08 | 617.42 |
| 2002-04-09 | 602.90 |
| 2002-04-10 | 606.58 |
| 2002-04-11 | 594.09 |
| 2002-04-12 | 589.27 |
| 2002-04-15 | 598.88 |
| 2002-04-16 | 606.33 |
| 2002-04-17 | 614.04 |
| 2002-04-18 | 623.95 |
| 2002-04-19 | 620.25 |
| 2002-04-22 | 624.10 |
| 2002-04-23 | 630.89 |
| 2002-04-24 | 634.92 |
| 2002-04-25 | 643.38 |
| 2002-04-26 | 635.29 |
| 2002-04-29 | 634.12 |
| 2002-04-30 | 624.53 |
| 2002-05-01 | 630.29 |
| 2002-05-02 | 630.54 |
| 2002-05-03 | 635.43 |
| 2002-05-06 | 633.43 |
| 2002-05-07 | 623.86 |
| 2002-05-08 | 623.42 |
| 2002-05-09 | 628.33 |
| 2002-05-10 | 629.59 |
| 2002-05-13 | 617.47 |
| 2002-05-14 | 606.32 |
| 2002-05-15 | 624.17 |
| 2002-05-16 | 630.73 |
| 2002-05-17 | 641.03 |
| 2002-05-20 | 645.64 |
| 2002-05-21 | 662.03 |
| 2002-05-22 | 670.67 |
| 2002-05-23 | 665.16 |
| 2002-05-24 | 671.34 |
| 2002-05-27 | . |
| 2002-05-28 | 664.95 |
| 2002-05-29 | 657.14 |
| 2002-05-30 | 656.77 |
| 2002-05-31 | 654.28 |
| 2002-06-03 | 663.87 |
| 2002-06-04 | 656.70 |
| 2002-06-05 | 655.66 |
| 2002-06-06 | 650.96 |
| 2002-06-07 | 645.01 |
| 2002-06-10 | 642.43 |
| 2002-06-11 | 641.38 |
| 2002-06-12 | 632.25 |
| 2002-06-13 | 625.51 |
| 2002-06-14 | 628.19 |
| 2002-06-17 | 606.96 |
| 2002-06-18 | 618.35 |
| 2002-06-19 | 600.39 |
| 2002-06-20 | 617.23 |
| 2002-06-21 | 618.27 |
| 2002-06-24 | 622.41 |
| 2002-06-25 | 627.13 |
| 2002-06-26 | 620.77 |
| 2002-06-27 | 623.93 |
| 2002-06-28 | 645.16 |
| 2002-07-01 | 640.70 |
| 2002-07-02 | 637.89 |
| 2002-07-03 | 652.30 |
| 2002-07-04 | . |
| 2002-07-05 | 647.49 |
| 2002-07-08 | 652.62 |
| 2002-07-09 | 663.73 |
| 2002-07-10 | 658.69 |
| 2002-07-11 | 651.75 |
| 2002-07-12 | 654.12 |
| 2002-07-15 | 646.89 |
| 2002-07-16 | 638.18 |
| 2002-07-17 | 640.03 |
| 2002-07-18 | 658.47 |
| 2002-07-19 | 643.42 |
| 2002-07-22 | 635.76 |
| 2002-07-23 | 636.15 |
| 2002-07-24 | 627.30 |
| 2002-07-25 | 622.02 |
| 2002-07-26 | 593.30 |
| 2002-07-29 | 586.93 |
| 2002-07-30 | 589.63 |
| 2002-07-31 | 583.75 |
| 2002-08-01 | 576.83 |
| 2002-08-02 | 566.18 |
| 2002-08-05 | 557.63 |
| 2002-08-06 | 540.23 |
| 2002-08-07 | 564.35 |
| 2002-08-08 | 561.17 |
| 2002-08-09 | 574.35 |
| 2002-08-12 | 564.17 |
| 2002-08-13 | 560.80 |
| 2002-08-14 | 571.90 |
| 2002-08-15 | 573.60 |
| 2002-08-16 | 575.89 |
| 2002-08-19 | 558.01 |
| 2002-08-20 | 554.51 |
| 2002-08-21 | 563.81 |
| 2002-08-22 | 573.67 |
| 2002-08-23 | 578.47 |
| 2002-08-26 | 591.66 |
| 2002-08-27 | 589.06 |
| 2002-08-28 | 579.19 |
| 2002-08-29 | 570.57 |
| 2002-08-30 | 569.61 |
| 2002-09-02 | . |
| 2002-09-03 | 548.96 |
| 2002-09-04 | 533.28 |
| 2002-09-05 | 539.41 |
| 2002-09-06 | 530.20 |
| 2002-09-09 | 540.38 |
| 2002-09-10 | 544.12 |
| 2002-09-11 | 544.78 |
| 2002-09-12 | 546.73 |
| 2002-09-13 | 538.78 |
| 2002-09-16 | 533.69 |
| 2002-09-17 | 542.27 |
| 2002-09-18 | 539.44 |
| 2002-09-19 | 548.81 |
| 2002-09-20 | 532.30 |
| 2002-09-23 | 530.09 |
| 2002-09-24 | 528.02 |
| 2002-09-25 | 522.24 |
| 2002-09-26 | 530.34 |
| 2002-09-27 | 539.97 |
| 2002-09-30 | 540.02 |
| 2002-10-01 | 524.25 |
| 2002-10-02 | 516.52 |
| 2002-10-03 | 504.84 |
| 2002-10-04 | 506.25 |
| 2002-10-07 | 478.13 |
| 2002-10-08 | 479.01 |
| 2002-10-09 | 469.18 |
| 2002-10-10 | 465.18 |
| 2002-10-11 | 472.99 |
| 2002-10-14 | 472.68 |
| 2002-10-15 | 484.82 |
| 2002-10-16 | 492.29 |
| 2002-10-17 | 488.99 |
| 2002-10-18 | 491.87 |
| 2002-10-21 | 492.48 |
| 2002-10-22 | 475.06 |
| 2002-10-23 | 476.48 |
| 2002-10-24 | 469.46 |
| 2002-10-25 | 480.39 |
| 2002-10-28 | 479.67 |
| 2002-10-29 | 484.23 |
| 2002-10-30 | 488.54 |
| 2002-10-31 | 486.37 |
| 2002-11-01 | 487.67 |
| 2002-11-04 | 486.80 |
| 2002-11-05 | 509.64 |
| 2002-11-06 | 506.70 |
| 2002-11-07 | 511.22 |
| 2002-11-08 | 507.48 |
| 2002-11-11 | 501.32 |
| 2002-11-12 | 497.13 |
| 2002-11-13 | 489.54 |
| 2002-11-14 | 481.57 |
| 2002-11-15 | 486.12 |
| 2002-11-18 | 473.61 |
| 2002-11-19 | 471.43 |
| 2002-11-20 | 476.55 |
| 2002-11-21 | 488.75 |
| 2002-11-22 | 495.34 |
| 2002-11-25 | 510.12 |
| 2002-11-26 | 503.32 |
| 2002-11-27 | 503.85 |
| 2002-11-28 | . |
| 2002-11-29 | 521.75 |
| 2002-12-02 | 508.73 |
| 2002-12-03 | 508.49 |
| 2002-12-04 | 493.98 |
| 2002-12-05 | 490.98 |
| 2002-12-06 | 495.89 |
| 2002-12-09 | 498.69 |
| 2002-12-10 | 501.90 |
| 2002-12-11 | 501.95 |
| 2002-12-12 | 498.71 |
| 2002-12-13 | 497.38 |
| 2002-12-16 | 491.63 |
| 2002-12-17 | 493.10 |
| 2002-12-18 | 480.51 |
| 2002-12-19 | 488.14 |
| 2002-12-20 | 492.63 |
| 2002-12-23 | 494.10 |
| 2002-12-24 | 497.72 |
| 2002-12-25 | . |
| 2002-12-26 | 508.21 |
| 2002-12-27 | 514.86 |
| 2002-12-30 | 518.21 |
| 2002-12-31 | 517.57 |
| 2003-01-01 | . |
| 2003-01-02 | 512.71 |
| 2003-01-03 | 512.78 |
| 2003-01-06 | 523.79 |
| 2003-01-07 | 515.07 |
| 2003-01-08 | 506.55 |
| 2003-01-09 | 510.70 |
| 2003-01-10 | 510.23 |
| 2003-01-13 | 512.78 |
| 2003-01-14 | 526.38 |
| 2003-01-15 | 536.17 |
| 2003-01-16 | 536.25 |
| 2003-01-17 | 539.32 |
| 2003-01-20 | . |
| 2003-01-21 | 540.20 |
| 2003-01-22 | 534.35 |
| 2003-01-23 | 544.88 |
| 2003-01-24 | 545.87 |
| 2003-01-27 | 534.62 |
| 2003-01-28 | 529.01 |
| 2003-01-29 | 520.81 |
| 2003-01-30 | 519.38 |
| 2003-01-31 | 515.52 |
| 2003-02-03 | 519.14 |
| 2003-02-04 | 525.51 |
| 2003-02-05 | 529.50 |
| 2003-02-06 | 524.78 |
| 2003-02-07 | 523.68 |
| 2003-02-10 | 521.77 |
| 2003-02-11 | 520.15 |
| 2003-02-12 | 526.87 |
| 2003-02-13 | 523.46 |
| 2003-02-14 | 528.67 |
| 2003-02-17 | . |
| 2003-02-18 | 540.67 |
| 2003-02-19 | 539.36 |
| 2003-02-20 | 538.05 |
| 2003-02-21 | 531.59 |
| 2003-02-24 | 539.21 |
| 2003-02-25 | 528.41 |
| 2003-02-26 | 531.44 |
| 2003-02-27 | 528.87 |
| 2003-02-28 | 527.38 |
| 2003-03-03 | 530.67 |
| 2003-03-04 | 532.44 |
| 2003-03-05 | 534.12 |
| 2003-03-06 | 531.19 |
| 2003-03-07 | 517.15 |
| 2003-03-10 | 505.45 |
| 2003-03-11 | 494.16 |
| 2003-03-12 | 496.26 |
| 2003-03-13 | 491.30 |
| 2003-03-14 | 494.79 |
| 2003-03-17 | 490.20 |
| 2003-03-18 | 495.67 |
| 2003-03-19 | 495.17 |
| 2003-03-20 | 507.98 |
| 2003-03-21 | 502.56 |
| 2003-03-24 | 521.28 |
| 2003-03-25 | 513.56 |
| 2003-03-26 | 525.79 |
| 2003-03-27 | 523.79 |
| 2003-03-28 | 518.56 |
| 2003-03-31 | 508.34 |
| 2003-04-01 | 501.78 |
| 2003-04-02 | 510.31 |
| 2003-04-03 | 505.98 |
| 2003-04-04 | 501.25 |
| 2003-04-07 | 511.15 |
| 2003-04-08 | 506.18 |
| 2003-04-09 | 502.63 |
| 2003-04-10 | 502.40 |
| 2003-04-11 | 494.31 |
| 2003-04-14 | 488.40 |
| 2003-04-15 | 494.32 |
| 2003-04-16 | 495.52 |
| 2003-04-17 | 497.63 |
| 2003-04-18 | . |
| 2003-04-21 | 502.26 |
| 2003-04-22 | 495.13 |
| 2003-04-23 | 492.21 |
| 2003-04-24 | 495.62 |
| 2003-04-25 | 486.48 |
| 2003-04-28 | 484.45 |
| 2003-04-29 | 485.12 |
| 2003-04-30 | 504.65 |
| 2003-05-01 | 508.75 |
| 2003-05-02 | 510.80 |
| 2003-05-05 | 512.00 |
| 2003-05-06 | 522.92 |
| 2003-05-07 | 529.64 |
| 2003-05-08 | 525.05 |
| 2003-05-09 | 532.73 |
| 2003-05-12 | 541.84 |
| 2003-05-13 | 538.07 |
| 2003-05-14 | 542.11 |
| 2003-05-15 | 534.02 |
| 2003-05-16 | 537.12 |
| 2003-05-19 | 526.56 |
| 2003-05-20 | 526.93 |
| 2003-05-21 | 522.44 |
| 2003-05-22 | 524.48 |
| 2003-05-23 | 534.10 |
| 2003-05-26 | . |
| 2003-05-27 | 528.17 |
| 2003-05-28 | 524.02 |
| 2003-05-29 | 530.00 |
| 2003-05-30 | 525.15 |
| 2003-06-02 | 534.18 |
| 2003-06-03 | 535.08 |
| 2003-06-04 | 536.61 |
| 2003-06-05 | 553.00 |
| 2003-06-06 | 558.11 |
| 2003-06-09 | 565.97 |
| 2003-06-10 | 565.17 |
| 2003-06-11 | 565.29 |
| 2003-06-12 | 564.01 |
| 2003-06-13 | 567.18 |
| 2003-06-16 | 564.80 |
| 2003-06-17 | 570.22 |
| 2003-06-18 | 570.87 |
| 2003-06-19 | 568.12 |
| 2003-06-20 | 578.65 |
| 2003-06-23 | 592.00 |
| 2003-06-24 | 576.19 |
| 2003-06-25 | 583.25 |
| 2003-06-26 | 580.35 |
| 2003-06-27 | 591.10 |
| 2003-06-30 | 588.46 |
| 2003-07-01 | 596.70 |
| 2003-07-02 | 613.78 |
| 2003-07-03 | 612.57 |
| 2003-07-04 | . |
| 2003-07-07 | 617.16 |
| 2003-07-08 | 613.96 |
| 2003-07-09 | 625.11 |
| 2003-07-10 | 625.75 |
| 2003-07-11 | 610.99 |
| 2003-07-14 | 618.12 |
| 2003-07-15 | 620.03 |
| 2003-07-16 | 609.99 |
| 2003-07-17 | 596.50 |
| 2003-07-18 | 598.58 |
| 2003-07-21 | 600.76 |
| 2003-07-22 | 600.80 |
| 2003-07-23 | 617.26 |
| 2003-07-24 | 620.27 |
| 2003-07-25 | 619.82 |
| 2003-07-28 | 628.62 |
| 2003-07-29 | 627.88 |
| 2003-07-30 | 614.42 |
| 2003-07-31 | 612.03 |
| 2003-08-01 | 621.35 |
| 2003-08-04 | 618.36 |
| 2003-08-05 | 614.20 |
| 2003-08-06 | 607.47 |
| 2003-08-07 | 617.90 |
| 2003-08-08 | 617.56 |
| 2003-08-11 | 631.30 |
| 2003-08-12 | 635.83 |
| 2003-08-13 | 653.53 |
| 2003-08-14 | 669.79 |
| 2003-08-15 | 667.65 |
| 2003-08-18 | 685.42 |
| 2003-08-19 | 694.96 |
| 2003-08-20 | 714.30 |
| 2003-08-21 | 728.24 |
| 2003-08-22 | 722.41 |
| 2003-08-25 | 717.36 |
| 2003-08-26 | 727.08 |
| 2003-08-27 | 723.87 |
| 2003-08-28 | 718.21 |
| 2003-08-29 | 723.42 |
| 2003-09-01 | . |
| 2003-09-02 | 747.13 |
| 2003-09-03 | 742.13 |
| 2003-09-04 | 726.55 |
| 2003-09-05 | 725.77 |
| 2003-09-08 | 729.30 |
| 2003-09-09 | 743.45 |
| 2003-09-10 | 737.05 |
| 2003-09-11 | 722.31 |
| 2003-09-12 | 733.92 |
| 2003-09-15 | 733.17 |
| 2003-09-16 | 744.71 |
| 2003-09-17 | 748.41 |
| 2003-09-18 | 761.81 |
| 2003-09-19 | 759.01 |
| 2003-09-22 | 753.12 |
| 2003-09-23 | 756.19 |
| 2003-09-24 | 758.88 |
| 2003-09-25 | 740.73 |
| 2003-09-26 | 737.62 |
| 2003-09-29 | 726.16 |
| 2003-09-30 | 733.13 |
| 2003-10-01 | 742.95 |
| 2003-10-02 | 758.69 |
| 2003-10-03 | 780.22 |
| 2003-10-06 | 780.14 |
| 2003-10-07 | 790.00 |
| 2003-10-08 | 781.30 |
| 2003-10-09 | 787.73 |
| 2003-10-10 | 798.52 |
| 2003-10-13 | 795.77 |
| 2003-10-14 | 797.52 |
| 2003-10-15 | 807.39 |
| 2003-10-16 | 816.08 |
| 2003-10-17 | 817.30 |
| 2003-10-20 | 829.01 |
| 2003-10-21 | 828.39 |
| 2003-10-22 | 826.67 |
| 2003-10-23 | 781.32 |
| 2003-10-24 | 786.23 |
| 2003-10-27 | 798.92 |
| 2003-10-28 | 804.61 |
| 2003-10-29 | 819.48 |
| 2003-10-30 | 824.34 |
| 2003-10-31 | 805.94 |
| 2003-11-03 | 796.70 |
| 2003-11-04 | 823.42 |
| 2003-11-05 | 827.80 |
| 2003-11-06 | 807.87 |
| 2003-11-07 | 815.39 |
| 2003-11-10 | 818.52 |
| 2003-11-11 | 793.53 |
| 2003-11-12 | 781.60 |
| 2003-11-13 | 797.26 |
| 2003-11-14 | 786.72 |
| 2003-11-17 | 745.31 |
| 2003-11-18 | 751.93 |
| 2003-11-19 | 730.52 |
| 2003-11-20 | 742.79 |
| 2003-11-21 | 753.85 |
| 2003-11-24 | 750.99 |
| 2003-11-25 | 760.66 |
| 2003-11-26 | 774.78 |
| 2003-11-27 | . |
| 2003-11-28 | 765.67 |
| 2003-12-01 | 781.98 |
| 2003-12-02 | 787.41 |
| 2003-12-03 | 792.13 |
| 2003-12-04 | 795.85 |
| 2003-12-05 | 798.52 |
| 2003-12-08 | 781.29 |
| 2003-12-09 | 778.80 |
| 2003-12-10 | 758.25 |
| 2003-12-11 | 763.79 |
| 2003-12-12 | 780.99 |
| 2003-12-15 | 801.62 |
| 2003-12-16 | 795.78 |
| 2003-12-17 | 788.64 |
| 2003-12-18 | 781.03 |
| 2003-12-19 | 796.78 |
| 2003-12-22 | 805.01 |
| 2003-12-23 | 805.42 |
| 2003-12-24 | 806.73 |
| 2003-12-25 | . |
| 2003-12-26 | 824.57 |
| 2003-12-29 | 832.04 |
| 2003-12-30 | 844.62 |
| 2003-12-31 | 842.77 |
| 2004-01-01 | . |
| 2004-01-02 | 843.95 |
| 2004-01-05 | 864.07 |
| 2004-01-06 | 857.59 |
| 2004-01-07 | 853.24 |
| 2004-01-08 | 858.63 |
| 2004-01-09 | 858.07 |
| 2004-01-12 | 857.59 |
| 2004-01-13 | 850.27 |
| 2004-01-14 | 856.42 |
| 2004-01-15 | 844.52 |
| 2004-01-16 | 840.03 |
| 2004-01-19 | . |
| 2004-01-20 | 844.07 |
| 2004-01-21 | 850.16 |
| 2004-01-22 | 853.09 |
| 2004-01-23 | 858.54 |
| 2004-01-26 | 847.99 |
| 2004-01-27 | 852.46 |
| 2004-01-28 | 840.89 |
| 2004-01-29 | 826.25 |
| 2004-01-30 | 835.16 |
| 2004-02-02 | 834.76 |
| 2004-02-03 | 831.07 |
| 2004-02-04 | 810.05 |
| 2004-02-05 | 809.18 |
| 2004-02-06 | 811.60 |
| 2004-02-09 | 811.98 |
| 2004-02-10 | 806.73 |
| 2004-02-11 | 806.73 |
| 2004-02-12 | 801.64 |
| 2004-02-13 | 804.01 |
| 2004-02-16 | . |
| 2004-02-17 | 819.29 |
| 2004-02-18 | 813.32 |
| 2004-02-19 | 806.01 |
| 2004-02-20 | 791.44 |
| 2004-02-23 | 804.43 |
| 2004-02-24 | 792.76 |
| 2004-02-25 | 782.87 |
| 2004-02-26 | 783.85 |
| 2004-02-27 | 799.70 |
| 2004-03-01 | 821.80 |
| 2004-03-02 | 821.72 |
| 2004-03-03 | 816.05 |
| 2004-03-04 | 807.21 |
| 2004-03-05 | 805.68 |
| 2004-03-08 | 805.43 |
| 2004-03-09 | 816.79 |
| 2004-03-10 | 812.48 |
| 2004-03-11 | 808.10 |
| 2004-03-12 | 804.55 |
| 2004-03-15 | 813.43 |
| 2004-03-16 | 824.30 |
| 2004-03-17 | 841.12 |
| 2004-03-18 | 849.80 |
| 2004-03-19 | 843.46 |
| 2004-03-22 | 841.34 |
| 2004-03-23 | 846.16 |
| 2004-03-24 | 868.13 |
| 2004-03-25 | 887.73 |
| 2004-03-26 | 917.01 |
| 2004-03-29 | 918.91 |
| 2004-03-30 | 914.39 |
| 2004-03-31 | 934.78 |
| 2004-04-01 | 929.90 |
| 2004-04-02 | 930.50 |
| 2004-04-05 | 930.12 |
| 2004-04-06 | 928.11 |
| 2004-04-07 | 935.71 |
| 2004-04-08 | 936.06 |
| 2004-04-09 | . |
| 2004-04-12 | 925.35 |
| 2004-04-13 | 922.43 |
| 2004-04-14 | 915.78 |
| 2004-04-15 | 897.24 |
| 2004-04-16 | 902.77 |
| 2004-04-19 | 890.70 |
| 2004-04-20 | 913.76 |
| 2004-04-21 | 918.84 |
| 2004-04-22 | 910.00 |
| 2004-04-23 | 919.27 |
| 2004-04-26 | 929.58 |
| 2004-04-27 | 915.79 |
| 2004-04-28 | 910.10 |
| 2004-04-29 | 908.16 |
| 2004-04-30 | 878.15 |
| 2004-05-03 | 877.79 |
| 2004-05-04 | 882.14 |
| 2004-05-05 | 891.97 |
| 2004-05-06 | 866.16 |
| 2004-05-07 | 844.62 |
| 2004-05-10 | 786.48 |
| 2004-05-11 | 794.11 |
| 2004-05-12 | 823.25 |
| 2004-05-13 | 798.72 |
| 2004-05-14 | 786.09 |
| 2004-05-17 | 756.11 |
| 2004-05-18 | 779.23 |
| 2004-05-19 | 811.19 |
| 2004-05-20 | 804.59 |
| 2004-05-21 | 824.41 |
| 2004-05-24 | 827.58 |
| 2004-05-25 | 822.23 |
| 2004-05-26 | 837.08 |
| 2004-05-27 | 835.86 |
| 2004-05-28 | 841.69 |
| 2004-05-31 | . |
| 2004-06-01 | 850.30 |
| 2004-06-02 | 841.69 |
| 2004-06-03 | 819.48 |
| 2004-06-04 | 820.68 |
| 2004-06-07 | 849.37 |
| 2004-06-08 | 852.98 |
| 2004-06-09 | 855.82 |
| 2004-06-10 | 860.16 |
| 2004-06-11 | . |
| 2004-06-14 | 850.33 |
| 2004-06-15 | 851.11 |
| 2004-06-16 | 857.00 |
| 2004-06-17 | 861.91 |
| 2004-06-18 | 854.71 |
| 2004-06-21 | 867.42 |
| 2004-06-22 | 867.30 |
| 2004-06-23 | 872.63 |
| 2004-06-24 | 898.52 |
| 2004-06-25 | 894.60 |
| 2004-06-28 | 901.03 |
| 2004-06-29 | 894.38 |
| 2004-06-30 | 891.75 |
| 2004-07-01 | 899.86 |
| 2004-07-02 | 890.44 |
| 2004-07-05 | . |
| 2004-07-06 | 873.38 |
| 2004-07-07 | 878.47 |
| 2004-07-08 | 874.18 |
| 2004-07-09 | 879.17 |
| 2004-07-12 | 890.67 |
| 2004-07-13 | 888.15 |
| 2004-07-14 | 869.60 |
| 2004-07-15 | 864.93 |
| 2004-07-16 | 881.84 |
| 2004-07-19 | 885.22 |
| 2004-07-20 | 871.43 |
| 2004-07-21 | 868.38 |
| 2004-07-22 | 861.43 |
| 2004-07-23 | 847.25 |
| 2004-07-26 | 835.96 |
| 2004-07-27 | 813.18 |
| 2004-07-28 | 821.12 |
| 2004-07-29 | 809.41 |
| 2004-07-30 | 825.56 |
| 2004-08-02 | 834.80 |
| 2004-08-03 | 833.36 |
| 2004-08-04 | 817.09 |
| 2004-08-05 | 824.47 |
| 2004-08-06 | 829.08 |
| 2004-08-09 | 818.91 |
| 2004-08-10 | 819.43 |
| 2004-08-11 | 829.27 |
| 2004-08-12 | 825.76 |
| 2004-08-13 | 814.03 |
| 2004-08-16 | 805.91 |
| 2004-08-17 | 814.07 |
| 2004-08-18 | 820.86 |
| 2004-08-19 | 839.70 |
| 2004-08-20 | 846.21 |
| 2004-08-23 | 849.32 |
| 2004-08-24 | 849.90 |
| 2004-08-25 | 854.72 |
| 2004-08-26 | 857.53 |
| 2004-08-27 | 860.77 |
| 2004-08-30 | 861.20 |
| 2004-08-31 | 860.93 |
| 2004-09-01 | 867.50 |
| 2004-09-02 | 876.05 |
| 2004-09-03 | 858.13 |
| 2004-09-06 | . |
| 2004-09-07 | 887.87 |
| 2004-09-08 | 890.00 |
| 2004-09-09 | 875.00 |
| 2004-09-10 | 871.10 |
| 2004-09-13 | 875.14 |
| 2004-09-14 | 884.18 |
| 2004-09-15 | 866.88 |
| 2004-09-16 | 867.21 |
| 2004-09-17 | 863.03 |
| 2004-09-20 | 864.68 |
| 2004-09-21 | 867.30 |
| 2004-09-22 | 862.82 |
| 2004-09-23 | 865.20 |
| 2004-09-24 | 853.28 |
| 2004-09-27 | 847.76 |
| 2004-09-28 | 846.54 |
| 2004-09-29 | 853.13 |
| 2004-09-30 | 871.93 |
| 2004-10-01 | 884.38 |
| 2004-10-04 | 891.78 |
| 2004-10-05 | 889.74 |
| 2004-10-06 | 895.36 |
| 2004-10-07 | 892.27 |
| 2004-10-08 | 907.17 |
| 2004-10-11 | 911.53 |
| 2004-10-12 | 900.01 |
| 2004-10-13 | 891.53 |
| 2004-10-14 | 872.86 |
| 2004-10-15 | 880.01 |
| 2004-10-18 | 872.66 |
| 2004-10-19 | 878.53 |
| 2004-10-20 | 859.18 |
| 2004-10-21 | 861.91 |
| 2004-10-22 | 871.78 |
| 2004-10-25 | 864.57 |
| 2004-10-26 | 865.49 |
| 2004-10-27 | 872.49 |
| 2004-10-28 | 890.57 |
| 2004-10-29 | 881.30 |
| 2004-11-01 | 874.46 |
| 2004-11-02 | 889.27 |
| 2004-11-03 | 890.03 |
| 2004-11-04 | 898.60 |
| 2004-11-05 | 908.62 |
| 2004-11-08 | 904.77 |
| 2004-11-09 | 897.59 |
| 2004-11-10 | 889.93 |
| 2004-11-11 | 878.98 |
| 2004-11-12 | 893.17 |
| 2004-11-15 | 906.95 |
| 2004-11-16 | 905.58 |
| 2004-11-17 | 912.50 |
| 2004-11-18 | 910.57 |
| 2004-11-19 | 925.61 |
| 2004-11-22 | 907.21 |
| 2004-11-23 | 904.41 |
| 2004-11-24 | 912.86 |
| 2004-11-25 | . |
| 2004-11-26 | 923.70 |
| 2004-11-29 | 938.66 |
| 2004-11-30 | 934.17 |
| 2004-12-01 | 923.72 |
| 2004-12-02 | 936.69 |
| 2004-12-03 | 944.57 |
| 2004-12-06 | 936.51 |
| 2004-12-07 | 924.90 |
| 2004-12-08 | 906.29 |
| 2004-12-09 | 888.71 |
| 2004-12-10 | 880.30 |
| 2004-12-13 | 889.69 |
| 2004-12-14 | 896.06 |
| 2004-12-15 | 911.61 |
| 2004-12-16 | 908.95 |
| 2004-12-17 | 914.13 |
| 2004-12-20 | 918.86 |
| 2004-12-21 | 917.74 |
| 2004-12-22 | 927.04 |
| 2004-12-23 | 931.24 |
| 2004-12-24 | . |
| 2004-12-27 | 944.15 |
| 2004-12-28 | 946.16 |
| 2004-12-29 | 936.23 |
| 2004-12-30 | 951.51 |
| 2004-12-31 | 956.76 |
| 2005-01-03 | 952.99 |
| 2005-01-04 | 942.57 |
| 2005-01-05 | 941.91 |
| 2005-01-06 | 938.08 |
| 2005-01-07 | 937.32 |
| 2005-01-10 | 940.68 |
| 2005-01-11 | 955.20 |
| 2005-01-12 | 965.94 |
| 2005-01-13 | 959.27 |
| 2005-01-14 | 958.43 |
| 2005-01-17 | . |
| 2005-01-18 | 961.95 |
| 2005-01-19 | 962.19 |
| 2005-01-20 | 946.26 |
| 2005-01-21 | 946.15 |
| 2005-01-24 | 952.78 |
| 2005-01-25 | 943.62 |
| 2005-01-26 | 966.61 |
| 2005-01-27 | 963.70 |
#2005-01-28| 956.68
#2005-01-31| 964.49
#2005-02-01| 962.39
#2005-02-02| 972.96
#2005-02-03| 961.54
#2005-02-04| 969.27
#2005-02-07| 966.51
#2005-02-08| 963.49
#2005-02-09| 969.05
#2005-02-10| 971.08
#2005-02-11| 970.26
#2005-02-14| 979.53
#2005-02-15| 986.78
#2005-02-16| 976.28
#2005-02-17| 974.35
#2005-02-18| 980.17
#2005-02-21| .
#2005-02-22| 992.53
#2005-02-23| 973.24
#2005-02-24| 980.92
#2005-02-25| 998.25
#2005-02-28|1023.33
#2005-03-01|1029.20
#2005-03-02|1026.44
#2005-03-03|1027.12
#2005-03-04|1035.57
#2005-03-07|1033.58
#2005-03-08|1035.76
#2005-03-09|1045.47
#2005-03-10|1036.14
#2005-03-11|1039.75
#2005-03-14|1023.71
#2005-03-15|1030.80
#2005-03-16|1035.70
#2005-03-17|1023.74
#2005-03-18|1027.02
#2005-03-21|1025.35
#2005-03-22|1029.94
#2005-03-23|1017.16
#2005-03-24|1003.58
#2005-03-25| .
#2005-03-28|1007.95
#2005-03-29| 980.61
#2005-03-30| 969.23
#2005-03-31| 990.35
#2005-04-01| 996.96
#2005-04-04| 983.81
#2005-04-05| 990.62
#2005-04-06| 992.25
#2005-04-07| 997.24
#2005-04-08| 996.25
#2005-04-11| 989.67
#2005-04-12| 977.64
#2005-04-13| 985.20
#2005-04-14| 966.06
#2005-04-15| 956.83
#2005-04-18| 920.03
#2005-04-19| 941.79
#2005-04-20| 951.80
#2005-04-21| 943.16
#2005-04-22| 964.56
#2005-04-25| 968.67
#2005-04-26| 962.32
#2005-04-27| 968.27
#2005-04-28| 971.67
#2005-04-29| 981.49
#2005-05-02| 981.48
#2005-05-03| 981.34
#2005-05-04| 989.48
#2005-05-05| 987.97
#2005-05-06|1000.81
#2005-05-09| 994.94
#2005-05-10| 991.75
#2005-05-11| 987.60
#2005-05-12| 980.13
#2005-05-13| 964.85
#2005-05-16| 948.55
#2005-05-17| 939.31
#2005-05-18| 941.90
#2005-05-19| 961.15
#2005-05-20| 953.93
#2005-05-23| 965.80
#2005-05-24| 959.27
#2005-05-25| 934.00
#2005-05-26| 934.06
#2005-05-27| 945.08
#2005-05-30| .
#2005-05-31| 960.77
#2005-06-01| 960.20
#2005-06-02| 960.05
#2005-06-03| 965.89
#2005-06-06| 973.00
#2005-06-07| 972.40
#2005-06-08| 973.87
#2005-06-09| 957.11
#2005-06-10| 961.50
#2005-06-13| 953.38
#2005-06-14| 956.84
#2005-06-15| 962.01
#2005-06-16| 971.33
#2005-06-17| 987.93
#2005-06-20| 985.97
#2005-06-21| 988.19
#2005-06-22| 987.37
#2005-06-23| 990.01
#2005-06-24| 983.07
#2005-06-27| 970.35
#2005-06-28| 976.86
#2005-06-29| 973.84
#2005-06-30| 970.85
#2005-07-01| 964.95
#2005-07-04| .
#2005-07-05| 963.94
#2005-07-06| 962.41
#2005-07-07| 958.02
#2005-07-08| 958.45
#2005-07-11| 967.78
#2005-07-12| 972.94
#2005-07-13| 962.40
#2005-07-14| 968.12
#2005-07-15| 968.98
#2005-07-18| 973.31
#2005-07-19| 967.43
#2005-07-20| 970.67
#2005-07-21| 992.65
#2005-07-22| 984.78
#2005-07-25| 981.39
#2005-07-26| 972.67
#2005-07-27| 984.30
#2005-07-28| 982.76
#2005-07-29| 987.12
#2005-08-01| 992.87
#2005-08-02| 999.70
#2005-08-03|1005.70
#2005-08-04| 994.73
#2005-08-05| 973.39
#2005-08-08| 980.47
#2005-08-09| 994.55
#2005-08-10|1025.73
#2005-08-11|1037.95
#2005-08-12|1040.59
#2005-08-15|1052.73
#2005-08-16|1065.86
#2005-08-17|1065.36
#2005-08-18|1057.17
#2005-08-19|1048.15
#2005-08-22|1075.69
#2005-08-23|1072.17
#2005-08-24|1065.06
#2005-08-25|1061.13
#2005-08-26|1072.85
#2005-08-29|1050.66
#2005-08-30|1062.74
#2005-08-31|1064.53
#2005-09-01|1084.05
#2005-09-02|1095.24
#2005-09-05| .
#2005-09-06|1100.69
#2005-09-07|1090.42
#2005-09-08|1074.59
#2005-09-09|1097.24
#2005-09-12|1107.80
#2005-09-13|1103.04
#2005-09-14|1109.14
#2005-09-15|1125.24
#2005-09-16|1113.52
#2005-09-19|1114.22
#2005-09-20|1134.45
#2005-09-21|1141.68
#2005-09-22|1148.20
#2005-09-23|1141.75
#2005-09-26|1175.89
#2005-09-27|1171.44
#2005-09-28|1205.77
#2005-09-29|1234.15
#2005-09-30|1193.93
#2005-10-03|1187.45
#2005-10-04|1182.90
#2005-10-05|1179.99
#2005-10-06|1156.45
#2005-10-07|1167.51
#2005-10-10|1162.81
#2005-10-11|1193.96
#2005-10-12|1182.48
#2005-10-13|1163.82
#2005-10-14|1156.62
#2005-10-17|1142.51
#2005-10-18|1146.40
#2005-10-19|1129.57
#2005-10-20|1134.34
#2005-10-21|1134.66
#2005-10-24|1130.11
#2005-10-25|1157.04
#2005-10-26|1160.93
#2005-10-27|1177.46
#2005-10-28|1175.27
#2005-10-31|1189.11
#2005-11-01|1197.04
#2005-11-02|1206.32
#2005-11-03|1203.23
#2005-11-04|1192.35
#2005-11-07|1196.75
#2005-11-08|1224.68
#2005-11-09|1216.29
#2005-11-10|1211.38
#2005-11-11|1208.16
#2005-11-14|1193.27
#2005-11-15|1184.16
#2005-11-16|1197.74
#2005-11-17|1218.97
#2005-11-18|1226.63
#2005-11-21|1237.29
#2005-11-22|1239.46
#2005-11-23|1244.99
#2005-11-24| .
#2005-11-25|1233.62
#2005-11-28|1243.42
#2005-11-29|1248.99
#2005-11-30|1252.56
#2005-12-01|1264.40
#2005-12-02|1285.93
#2005-12-05|1301.93
#2005-12-06|1287.24
#2005-12-07|1285.61
#2005-12-08|1269.99
#2005-12-09|1298.97
#2005-12-12|1338.10
#2005-12-13|1362.34
#2005-12-14|1365.48
#2005-12-15|1351.60
#2005-12-16|1356.96
#2005-12-19|1362.44
#2005-12-20|1369.56
#2005-12-21|1374.13
#2005-12-22|1386.60
#2005-12-23|1390.36
#2005-12-26| .
#2005-12-27|1375.56
#2005-12-28|1394.64
#2005-12-29|1395.18
#2005-12-30|1385.14
#2006-01-02| .
#2006-01-03|1401.59
#2006-01-04|1439.15
#2006-01-05|1448.95
#2006-01-06|1472.91
#2006-01-09|1477.03
#2006-01-10|1465.22
#2006-01-11|1469.17
#2006-01-12|1488.77
#2006-01-13|1483.23
#2006-01-16| .
#2006-01-17|1424.24
#2006-01-18|1370.83
#2006-01-19|1413.87
#2006-01-20|1421.43
#2006-01-23|1397.78
#2006-01-24|1413.43
#2006-01-25|1423.60
#2006-01-26|1447.98
#2006-01-27|1469.06
#2006-01-30|1482.26
#2006-01-31|1504.03
#2006-02-01|1508.59
#2006-02-02|1516.55
#2006-02-03|1505.80
#2006-02-06|1525.18
#2006-02-07|1534.68
#2006-02-08|1477.17
#2006-02-09|1473.04
#2006-02-10|1456.78
#2006-02-13|1404.03
#2006-02-14|1429.27
#2006-02-15|1417.37
#2006-02-16|1424.09
#2006-02-17|1384.31
#2006-02-20| .
#2006-02-21|1388.29
#2006-02-22|1408.08
#2006-02-23|1459.22
#2006-02-24|1473.79
#2006-02-27|1508.01
#2006-02-28|1502.37
#2006-03-01|1477.88
#2006-03-02|1448.76
#2006-03-03|1429.21
#2006-03-06|1426.35
#2006-03-07|1420.18
#2006-03-08|1397.94
#2006-03-09|1433.55
#2006-03-10|1428.51
#2006-03-13|1451.80
#2006-03-14|1462.57
#2006-03-15|1462.53
#2006-03-16|1448.11
#2006-03-17|1473.75
#2006-03-20|1495.46
#2006-03-21|1485.75
#2006-03-22|1504.02
#2006-03-23|1481.86
#2006-03-24|1487.45
#2006-03-27|1513.39
#2006-03-28|1529.05
#2006-03-29|1515.90
#2006-03-30|1537.94
#2006-03-31|1526.99
#2006-04-03|1543.95
#2006-04-04|1552.71
#2006-04-05|1531.97
#2006-04-06|1542.35
#2006-04-07|1548.32
#2006-04-10|1541.12
#2006-04-11|1529.52
#2006-04-12|1511.67
#2006-04-13|1513.56
#2006-04-14| .
#2006-04-17|1502.84
#2006-04-18|1527.27
#2006-04-19|1537.57
#2006-04-20|1550.85
#2006-04-21|1551.24
#2006-04-24|1536.44
#2006-04-25|1538.54
#2006-04-26|1556.52
#2006-04-27|1563.86
#2006-04-28|1545.43
#2006-05-01|1573.14
#2006-05-02|1585.44
#2006-05-03|1579.58
#2006-05-04|1580.76
#2006-05-05|1597.58
#2006-05-08|1634.08
#2006-05-09|1625.72
#2006-05-10|1617.43
#2006-05-11|1600.53
#2006-05-12|1582.00
#2006-05-15|1581.86
#2006-05-16|1543.15
#2006-05-17|1577.27
#2006-05-18|1540.11
#2006-05-19|1524.24
#2006-05-22|1498.60
#2006-05-23|1467.89
#2006-05-24|1489.67
#2006-05-25|1477.43
#2006-05-26|1503.33
#2006-05-29| .
#2006-05-30|1509.14
#2006-05-31|1482.21
#2006-06-01|1477.87
#2006-06-02|1502.99
#2006-06-05|1486.86
#2006-06-06|1431.60
#2006-06-07|1379.54
#2006-06-08|1312.26
#2006-06-09|1342.28
#2006-06-12|1340.91
#2006-06-13|1272.13
#2006-06-14|1283.08
#2006-06-15|1311.45
#2006-06-16|1364.48
#2006-06-19|1345.49
#2006-06-20|1335.76
#2006-06-21|1329.41
#2006-06-22|1361.98
#2006-06-23|1362.75
#2006-06-26|1369.34
#2006-06-27|1385.60
#2006-06-28|1351.62
#2006-06-29|1372.95
#2006-06-30|1432.06
#2006-07-03|1433.68
#2006-07-04| .
#2006-07-05|1416.17
#2006-07-06|1401.48
#2006-07-07|1409.65
#2006-07-10|1422.66
#2006-07-11|1409.07
#2006-07-12|1379.42
#2006-07-13|1371.88
#2006-07-14|1333.01
#2006-07-17|1323.90
#2006-07-18|1263.34
#2006-07-19|1282.89
#2006-07-20|1328.65
#2006-07-21|1322.43
#2006-07-24|1294.67
#2006-07-25|1314.58
#2006-07-26|1306.04
#2006-07-27|1338.95
#2006-07-28|1374.46
#2006-07-31|1392.34
#2006-08-01|1382.03
#2006-08-02|1399.64
#2006-08-03|1390.47
#2006-08-04|1403.53
#2006-08-07|1364.30
#2006-08-08|1387.95
#2006-08-09|1398.48
#2006-08-10|1398.67
#2006-08-11|1385.58
#2006-08-14|1392.58
#2006-08-15|1399.98
#2006-08-16|1422.28
#2006-08-17|1443.16
#2006-08-18|1448.40
#2006-08-21|1437.30
#2006-08-22|1452.80
#2006-08-23|1457.51
#2006-08-24|1449.19
#2006-08-25|1431.94
#2006-08-28|1417.99
#2006-08-29|1430.35
#2006-08-30|1415.28
#2006-08-31|1427.07
#2006-09-01|1431.64
#2006-09-04| .
#2006-09-05|1462.76
#2006-09-06|1444.86
#2006-09-07|1422.61
#2006-09-08|1429.25
#2006-09-11|1394.27
#2006-09-12|1367.32
#2006-09-13|1360.21
#2006-09-14|1379.92
#2006-09-15|1375.21
#2006-09-18|1370.32
#2006-09-19|1383.64
#2006-09-20|1369.79
#2006-09-21|1387.63
#2006-09-22|1374.00
#2006-09-25|1366.45
#2006-09-26|1361.43
#2006-09-27|1392.69
#2006-09-28|1397.43
#2006-09-29|1398.48
#2006-10-02|1417.65
#2006-10-03|1400.55
#2006-10-04|1368.90
#2006-10-05|1396.26
#2006-10-06|1373.83
#2006-10-09|1371.99
#2006-10-10|1363.89
#2006-10-11|1332.90
#2006-10-12|1336.95
#2006-10-13|1356.63
#2006-10-16|1386.44
#2006-10-17|1393.17
#2006-10-18|1389.32
#2006-10-19|1400.51
#2006-10-20|1401.87
#2006-10-23|1403.67
#2006-10-24|1398.84
#2006-10-25|1405.60
#2006-10-26|1423.45
#2006-10-27|1422.36
#2006-10-30|1392.12
#2006-10-31|1393.09
#2006-11-01|1400.61
#2006-11-02|1400.27
#2006-11-03|1388.88
#2006-11-06|1390.71
#2006-11-07|1406.06
#2006-11-08|1378.91
#2006-11-09|1368.79
#2006-11-10|1381.19
#2006-11-13|1354.17
#2006-11-14|1376.73
#2006-11-15|1363.79
#2006-11-16|1356.54
#2006-11-17|1339.43
#2006-11-20|1294.13
#2006-11-21|1298.01
#2006-11-22|1339.71
#2006-11-23| .
#2006-11-24|1341.04
#2006-11-27|1350.72
#2006-11-28|1365.74
#2006-11-29|1385.64
#2006-11-30|1410.34
#2006-12-01|1424.41
#2006-12-04|1433.74
#2006-12-05|1430.07
#2006-12-06|1448.01
#2006-12-07|1450.52
#2006-12-08|1453.22
#2006-12-11|1459.65
#2006-12-12|1448.51
#2006-12-13|1454.00
#2006-12-14|1454.14
#2006-12-15|1456.49
#2006-12-18|1461.38
#2006-12-19|1440.84
#2006-12-20|1465.70
#2006-12-21|1470.19
#2006-12-22|1463.40
#2006-12-25| .
#2006-12-26|1489.05
#2006-12-27|1488.68
#2006-12-28|1500.02
#2006-12-29|1493.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1491.30
#2007-01-04|1492.17
#2007-01-05|1461.01
#2007-01-08|1462.74
#2007-01-09|1472.21
#2007-01-10|1437.80
#2007-01-11|1429.78
#2007-01-12|1440.89
#2007-01-15| .
#2007-01-16|1462.99
#2007-01-17|1478.23
#2007-01-18|1475.54
#2007-01-19|1471.97
#2007-01-22|1492.49
#2007-01-23|1510.72
#2007-01-24|1520.62
#2007-01-25|1506.68
#2007-01-26|1509.42
#2007-01-29|1511.50
#2007-01-30|1511.87
#2007-01-31|1509.57
#2007-02-01|1538.93
#2007-02-02|1533.74
#2007-02-05|1523.11
#2007-02-06|1547.71
#2007-02-07|1540.68
#2007-02-08|1514.36
#2007-02-09|1526.80
#2007-02-12|1525.42
#2007-02-13|1544.41
#2007-02-14|1565.87
#2007-02-15|1593.72
#2007-02-16|1594.38
#2007-02-19| .
#2007-02-20|1610.47
#2007-02-21|1613.37
#2007-02-22|1626.14
#2007-02-23|1647.13
#2007-02-26|1676.16
#2007-02-27|1683.53
#2007-02-28|1625.45
#2007-03-01|1635.36
#2007-03-02|1645.92
#2007-03-05|1575.77
#2007-03-06|1634.75
#2007-03-07|1621.19
#2007-03-08|1651.26
#2007-03-09|1637.19
#2007-03-12|1657.86
#2007-03-13|1644.47
#2007-03-14|1601.27
#2007-03-15|1619.04
#2007-03-16|1601.24
#2007-03-19|1611.08
#2007-03-20|1620.93
#2007-03-21|1613.98
#2007-03-22|1652.12
#2007-03-23|1646.05
#2007-03-26|1645.66
#2007-03-27|1650.60
#2007-03-28|1651.81
#2007-03-29|1633.69
#2007-03-30|1620.49
#2007-04-02|1570.59
#2007-04-03|1575.31
#2007-04-04|1598.13
#2007-04-05|1583.81
#2007-04-06| .
#2007-04-09|1583.34
#2007-04-10|1601.71
#2007-04-11|1597.65
#2007-04-12|1608.03
#2007-04-13|1578.27
#2007-04-16|1585.72
#2007-04-17|1580.75
#2007-04-18|1614.50
#2007-04-19|1588.69
#2007-04-20|1574.59
#2007-04-23|1564.83
#2007-04-24|1558.91
#2007-04-25|1536.08
#2007-04-26|1568.81
#2007-04-27|1560.33
#2007-04-30|1559.74
#2007-05-01|1559.44
#2007-05-02|1579.26
#2007-05-03|1576.38
#2007-05-04|1577.82
#2007-05-07|1620.30
#2007-05-08|1623.60
#2007-05-09|1652.81
#2007-05-10|1633.70
#2007-05-11|1626.40
#2007-05-14|1628.47
#2007-05-15|1600.35
#2007-05-16|1594.44
#2007-05-17|1591.96
#2007-05-18|1569.55
#2007-05-21|1582.64
#2007-05-22|1597.40
#2007-05-23|1583.68
#2007-05-24|1572.46
#2007-05-25|1549.44
#2007-05-28| .
#2007-05-29|1573.11
#2007-05-30|1579.31
#2007-05-31|1596.22
#2007-06-01|1622.54
#2007-06-04|1644.55
#2007-06-05|1646.47
#2007-06-06|1665.05
#2007-06-07|1663.05
#2007-06-08|1633.54
#2007-06-11|1622.51
#2007-06-12|1613.30
#2007-06-13|1598.79
#2007-06-14|1607.33
#2007-06-15|1627.76
#2007-06-18|1633.13
#2007-06-19|1633.66
#2007-06-20|1626.63
#2007-06-21|1645.51
#2007-06-22|1642.09
#2007-06-25|1630.16
#2007-06-26|1642.26
#2007-06-27|1626.45
#2007-06-28|1625.14
#2007-06-29|1644.05
#2007-07-02|1676.94
#2007-07-03|1673.48
#2007-07-04| .
#2007-07-05|1665.72
#2007-07-06|1663.20
#2007-07-09|1682.52
#2007-07-10|1696.88
#2007-07-11|1685.23
#2007-07-12|1669.85
#2007-07-13|1690.41
#2007-07-16|1692.76
#2007-07-17|1705.84
#2007-07-18|1700.49
#2007-07-19|1730.01
#2007-07-20|1765.79
#2007-07-23|1769.66
#2007-07-24|1763.29
#2007-07-25|1753.96
#2007-07-26|1737.73
#2007-07-27|1701.43
#2007-07-30|1741.84
#2007-07-31|1725.15
#2007-08-01|1703.43
#2007-08-02|1702.53
#2007-08-03|1713.62
#2007-08-06|1725.42
#2007-08-07|1697.16
#2007-08-08|1647.31
#2007-08-09|1659.89
#2007-08-10|1625.36
#2007-08-13|1627.23
#2007-08-14|1647.17
#2007-08-15|1625.97
#2007-08-16|1626.40
#2007-08-17|1505.67
#2007-08-20|1538.80
#2007-08-21|1586.93
#2007-08-22|1570.01
#2007-08-23|1608.11
#2007-08-24|1602.62
#2007-08-27|1602.94
#2007-08-28|1617.25
#2007-08-29|1587.66
#2007-08-30|1587.17
#2007-08-31|1636.91
#2007-09-03| .
#2007-09-04|1630.64
#2007-09-05|1610.04
#2007-09-06|1631.07
#2007-09-07|1637.22
#2007-09-10|1598.78
#2007-09-11|1599.56
#2007-09-12|1578.41
#2007-09-13|1555.61
#2007-09-14|1579.19
#2007-09-17|1579.88
#2007-09-18|1549.43
#2007-09-19|1606.50
#2007-09-20|1654.64
#2007-09-21|1659.91
#2007-09-24|1666.26
#2007-09-25|1692.51
#2007-09-26|1686.27
#2007-09-27|1717.85
#2007-09-28|1722.19
#2007-10-01|1706.92
#2007-10-02|1721.02
#2007-10-03|1736.14
#2007-10-04|1725.10
#2007-10-05|1710.16
#2007-10-08|1697.36
#2007-10-09|1708.77
#2007-10-10|1710.56
#2007-10-11|1731.35
#2007-10-12|1719.46
#2007-10-15|1722.21
#2007-10-16|1710.53
#2007-10-17|1687.43
#2007-10-18|1721.85
#2007-10-19|1688.79
#2007-10-22|1658.26
#2007-10-23|1655.69
#2007-10-24|1667.92
#2007-10-25|1636.49
#2007-10-26|1659.14
#2007-10-29|1660.08
#2007-10-30|1650.25
#2007-10-31|1628.88
#2007-11-01|1639.90
#2007-11-02|1617.73
#2007-11-05|1574.11
#2007-11-06|1587.35
#2007-11-07|1580.14
#2007-11-08|1551.37
#2007-11-09|1561.65
#2007-11-12|1533.95
#2007-11-13|1500.36
#2007-11-14|1526.14
#2007-11-15|1537.30
#2007-11-16|1504.96
#2007-11-19|1472.69
#2007-11-20|1484.84
#2007-11-21|1466.86
#2007-11-22| .
#2007-11-23|1483.76
#2007-11-26|1498.16
#2007-11-27|1478.60
#2007-11-28|1464.19
#2007-11-29|1508.21
#2007-11-30|1531.53
#2007-12-03|1536.52
#2007-12-04|1515.20
#2007-12-05|1488.69
#2007-12-06|1501.22
#2007-12-07|1533.59
#2007-12-10|1527.10
#2007-12-11|1544.15
#2007-12-12|1534.13
#2007-12-13|1493.75
#2007-12-14|1455.62
#2007-12-17|1417.77
#2007-12-18|1423.80
#2007-12-19|1413.38
#2007-12-20|1419.69
#2007-12-21|1441.47
#2007-12-24|1435.55
#2007-12-25| .
#2007-12-26|1488.46
#2007-12-27|1483.39
#2007-12-28|1477.59
#2007-12-31|1496.11
#2008-01-01| .
#2008-01-02|1522.82
#2008-01-03|1526.16
#2008-01-04|1481.95
#2008-01-07|1449.79
#2008-01-08|1454.24
#2008-01-09|1482.94
#2008-01-10|1454.98
#2008-01-11|1430.51
#2008-01-14|1443.89
#2008-01-15|1418.70
#2008-01-16|1348.47
#2008-01-17|1378.36
#2008-01-18|1415.71
#2008-01-21| .
#2008-01-22|1276.53
#2008-01-23|1329.67
#2008-01-24|1371.52
#2008-01-25|1422.67
#2008-01-28|1358.89
#2008-01-29|1380.86
#2008-01-30|1346.08
#2008-01-31|1376.79
#2008-02-01|1372.54
#2008-02-04|1383.20
#2008-02-05|1365.29
#2008-02-06|1292.69
#2008-02-07|1284.96
#2008-02-08|1228.65
#2008-02-11|1236.65
#2008-02-12|1218.81
#2008-02-13|1216.81
#2008-02-14|1267.67
#2008-02-15|1277.70
#2008-02-18| .
#2008-02-19|1312.22
#2008-02-20|1259.85
#2008-02-21|1311.04
#2008-02-22|1324.76
#2008-02-25|1337.34
#2008-02-26|1333.03
#2008-02-27|1366.45
#2008-02-28|1376.01
#2008-02-29|1383.56
#2008-03-03|1309.05
#2008-03-04|1322.19
#2008-03-05|1301.96
#2008-03-06|1330.14
#2008-03-07|1279.73
#2008-03-10|1229.85
#2008-03-11|1245.93
#2008-03-12|1263.19
#2008-03-13|1254.82
#2008-03-14|1235.22
#2008-03-17|1249.60
#2008-03-18|1240.96
#2008-03-19|1264.88
#2008-03-20|1272.12
#2008-03-21| .
#2008-03-24|1285.33
#2008-03-25|1317.70
#2008-03-26|1340.92
#2008-03-27|1326.37
#2008-03-28|1352.43
#2008-03-31|1314.30
#2008-04-01|1298.83
#2008-04-02|1326.86
#2008-04-03|1357.67
#2008-04-04|1351.65
#2008-04-07|1344.22
#2008-04-08|1316.08
#2008-04-09|1303.06
#2008-04-10|1299.42
#2008-04-11|1338.65
#2008-04-14|1315.95
#2008-04-15|1324.83
#2008-04-16|1345.11
#2008-04-17|1353.75
#2008-04-18|1348.48
#2008-04-21|1395.77
#2008-04-22|1370.72
#2008-04-23|1376.57
#2008-04-24|1353.27
#2008-04-25|1393.86
#2008-04-28|1408.87
#2008-04-29|1424.13
#2008-04-30|1393.30
#2008-05-01|1390.11
#2008-05-02|1411.64
#2008-05-05|1413.52
#2008-05-06|1423.53
#2008-05-07|1429.94
#2008-05-08|1431.88
#2008-05-09|1405.46
#2008-05-12|1388.74
#2008-05-13|1386.33
#2008-05-14|1405.86
#2008-05-15|1446.85
#2008-05-16|1472.28
#2008-05-19|1493.42
#2008-05-20|1523.66
#2008-05-21|1510.55
#2008-05-22|1503.64
#2008-05-23|1494.83
#2008-05-26| .
#2008-05-27|1470.18
#2008-05-28|1441.48
#2008-05-29|1456.41
#2008-05-30|1471.72
#2008-06-02|1493.50
#2008-06-03|1470.87
#2008-06-04|1481.15
#2008-06-05|1480.39
#2008-06-06|1504.01
#2008-06-09|1449.54
#2008-06-10|1406.60
#2008-06-11|1424.12
#2008-06-12|1360.30
#2008-06-13|1369.32
#2008-06-16|1399.28
#2008-06-17|1396.01
#2008-06-18|1400.65
#2008-06-19|1364.57
#2008-06-20|1358.30
#2008-06-23|1343.82
#2008-06-24|1330.92
#2008-06-25|1327.85
#2008-06-26|1325.94
#2008-06-27|1324.67
#2008-06-30|1342.91
#2008-07-01|1337.13
#2008-07-02|1324.03
#2008-07-03|1293.92
#2008-07-04| .
#2008-07-07|1301.27
#2008-07-08|1264.37
#2008-07-09|1267.03
#2008-07-10|1279.38
#2008-07-11|1288.02
#2008-07-14|1296.34
#2008-07-15|1301.94
#2008-07-16|1282.62
#2008-07-17|1292.86
#2008-07-18|1271.37
#2008-07-21|1269.94
#2008-07-22|1305.30
#2008-07-23|1319.80
#2008-07-24|1343.93
#2008-07-25|1301.23
#2008-07-28|1301.08
#2008-07-29|1272.94
#2008-07-30|1298.96
#2008-07-31|1312.20
#2008-08-01|1285.83
#2008-08-04|1218.68
#2008-08-05|1197.33
#2008-08-06|1231.50
#2008-08-07|1213.12
#2008-08-08|1201.29
#2008-08-11|1230.75
#2008-08-12|1197.03
#2008-08-13|1191.96
#2008-08-14|1189.38
#2008-08-15|1183.70
#2008-08-18|1212.43
#2008-08-19|1189.93
#2008-08-20|1190.30
#2008-08-21|1212.40
#2008-08-22|1171.60
#2008-08-25|1191.04
#2008-08-26|1181.59
#2008-08-27|1179.05
#2008-08-28|1175.10
#2008-08-29|1220.27
#2008-09-01| .
#2008-09-02|1178.26
#2008-09-03|1163.39
#2008-09-04|1142.87
#2008-09-05|1126.15
#2008-09-08|1153.86
#2008-09-09|1123.22
#2008-09-10|1096.27
#2008-09-11|1081.83
#2008-09-12|1091.55
#2008-09-15|1101.93
#2008-09-16|1062.39
#2008-09-17|1067.07
#2008-09-18|1047.32
#2008-09-19|1076.01
#2008-09-22|1091.17
#2008-09-23|1102.00
#2008-09-24|1094.78
#2008-09-25|1090.14
#2008-09-26|1062.85
#2008-09-29|1040.44
#2008-09-30| 991.13
#2008-10-01| 988.82
#2008-10-02| 937.04
#2008-10-03| 904.80
#2008-10-06| 886.00
#2008-10-07| 873.17
#2008-10-08| 795.51
#2008-10-09| 805.49
#2008-10-10| 767.34
#2008-10-13| 759.46
#2008-10-14| 873.34
#2008-10-15| 867.03
#2008-10-16| 779.01
#2008-10-17| 799.60
#2008-10-20| 837.36
#2008-10-21| 863.04
#2008-10-22| 808.86
#2008-10-23| 809.44
#2008-10-24| 772.91
#2008-10-27| 705.94
#2008-10-28| 774.06
#2008-10-29| 802.20
#2008-10-30| 882.91
#2008-10-31| 844.85
#2008-11-03| 839.77
#2008-11-04| 880.49
#2008-11-05| 927.56
#2008-11-06| 880.02
#2008-11-07| 835.93
#2008-11-10| 887.20
#2008-11-11| 866.02
#2008-11-12| 861.58
#2008-11-13| 812.80
#2008-11-14| 819.45
#2008-11-17| 822.07
#2008-11-18| 805.51
#2008-11-19| 795.52
#2008-11-20| 764.06
#2008-11-21| 790.53
#2008-11-24| 778.68
#2008-11-25| 822.74
#2008-11-26| 814.42
#2008-11-27| .
#2008-11-28| 850.72
#2008-12-01| 856.05
#2008-12-02| 801.58
#2008-12-03| 815.20
#2008-12-04| 812.80
#2008-12-05| 816.07
#2008-12-08| 852.96
#2008-12-09| 863.48
#2008-12-10| 889.75
#2008-12-11| 909.96
#2008-12-12| 873.16
#2008-12-15| 917.68
#2008-12-16| 897.40
#2008-12-17| 919.76
#2008-12-18| 907.33
#2008-12-19| 895.37
#2008-12-22| 897.89
#2008-12-23| 896.06
#2008-12-24| 872.41
#2008-12-25| .
#2008-12-26| 894.81
#2008-12-29| 912.98
#2008-12-30| 918.31
#2008-12-31| 913.54
#2009-01-01| .
#2009-01-02| 910.28
#2009-01-05| 921.55
#2009-01-06| 920.90
#2009-01-07| 965.81
#2009-01-08| 932.14
#2009-01-09| 930.24
#2009-01-12| 940.72
#2009-01-13| 887.51
#2009-01-14| 907.20
#2009-01-15| 868.45
#2009-01-16| 891.22
#2009-01-19| .
#2009-01-20| 881.41
#2009-01-21| 879.94
#2009-01-22| 871.39
#2009-01-23| 831.52
#2009-01-26| 828.42
#2009-01-27| 880.21
#2009-01-28| 875.99
#2009-01-29| 884.16
#2009-01-30| 856.03
#2009-02-02| 841.55
#2009-02-03| 849.65
#2009-02-04| 878.70
#2009-02-05| 873.73
#2009-02-06| 861.02
#2009-02-09| 845.59
#2009-02-10| 835.03
#2009-02-11| 843.26
#2009-02-12| 824.27
#2009-02-13| 814.87
#2009-02-16| .
#2009-02-17| 789.55
#2009-02-18| 778.61
#2009-02-19| 770.89
#2009-02-20| 759.08
#2009-02-23| 765.09
#2009-02-24| 735.28
#2009-02-25| 739.48
#2009-02-26| 732.75
#2009-02-27| 755.38
#2009-03-02| 731.60
#2009-03-03| 716.69
#2009-03-04| 724.44
#2009-03-05| 756.60
#2009-03-06| 737.49
#2009-03-09| 726.17
#2009-03-10| 715.78
#2009-03-11| 749.56
#2009-03-12| 726.84
#2009-03-13| 750.69
#2009-03-16| 775.85
#2009-03-17| 780.03
#2009-03-18| 787.97
#2009-03-19| 822.67
#2009-03-20| 802.70
#2009-03-23| 823.53
#2009-03-24| 840.51
#2009-03-25| 849.96
#2009-03-26| 862.29
#2009-03-27| 872.41
#2009-03-30| 829.79
#2009-03-31| 803.86
#2009-04-01| 822.79
#2009-04-02| 852.20
#2009-04-03| 869.81
#2009-04-06| 869.05
#2009-04-07| 858.50
#2009-04-08| 833.40
#2009-04-09| 866.21
#2009-04-10| .
#2009-04-13| 890.88
#2009-04-14| 898.23
#2009-04-15| 887.71
#2009-04-16| 892.19
#2009-04-17| 937.79
#2009-04-20| 975.98
#2009-04-21| 945.18
#2009-04-22| 947.36
#2009-04-23| 947.97
#2009-04-24| 938.20
#2009-04-27| 947.34
#2009-04-28| 903.39
#2009-04-29| 899.71
#2009-04-30| 903.44
#2009-05-01| 919.21
#2009-05-04| 918.65
#2009-05-05| 923.53
#2009-05-06| 924.93
#2009-05-07| 966.65
#2009-05-08| 972.10
#2009-05-11| 990.80
#2009-05-12| 989.07
#2009-05-13| 997.95
#2009-05-14| 973.10
#2009-05-15| 990.70
#2009-05-18| 967.69
#2009-05-19| 993.40
#2009-05-20|1018.91
#2009-05-21|1024.80
#2009-05-22|1008.06
#2009-05-25| .
#2009-05-26|1017.45
#2009-05-27|1022.92
#2009-05-28|1016.43
#2009-05-29|1045.86
#2009-06-01|1058.20
#2009-06-02|1065.24
#2009-06-03|1078.88
#2009-06-04|1066.46
#2009-06-05|1047.61
#2009-06-08|1040.14
#2009-06-09|1038.73
#2009-06-10|1057.76
#2009-06-11|1078.69
#2009-06-12|1079.70
#2009-06-15|1072.36
#2009-06-16|1042.78
#2009-06-17|1077.34
#2009-06-18|1046.46
#2009-06-19|1043.27
#2009-06-22|1054.48
#2009-06-23|1023.90
#2009-06-24|1026.99
#2009-06-25|1042.77
#2009-06-26|1064.04
#2009-06-29|1040.94
#2009-06-30|1062.54
#2009-07-01|1053.98
#2009-07-02|1070.45
#2009-07-03| .
#2009-07-06|1056.67
#2009-07-07|1040.00
#2009-07-08|1021.62
#2009-07-09|1021.18
#2009-07-10|1025.61
#2009-07-13| 990.23
#2009-07-14|1011.15
#2009-07-15|1012.95
#2009-07-16|1025.24
#2009-07-17|1019.38
#2009-07-20|1014.37
#2009-07-21|1065.72
#2009-07-22|1084.70
#2009-07-23|1076.89
#2009-07-24|1093.64
#2009-07-27|1090.97
#2009-07-28|1111.33
#2009-07-29|1108.02
#2009-07-30|1097.92
#2009-07-31|1119.32
#2009-08-03|1121.05
#2009-08-04|1117.15
#2009-08-05|1106.67
#2009-08-06|1116.13
#2009-08-07|1093.70
#2009-08-10|1114.69
#2009-08-11|1139.41
#2009-08-12|1122.89
#2009-08-13|1153.90
#2009-08-14|1169.34
#2009-08-17|1144.55
#2009-08-18|1131.95
#2009-08-19|1135.68
#2009-08-20|1145.81
#2009-08-21|1123.79
#2009-08-24|1153.20
#2009-08-25|1154.12
#2009-08-26|1168.04
#2009-08-27|1156.85
#2009-08-28|1160.32
#2009-08-31|1156.80
#2009-09-01|1154.71
#2009-09-02|1139.42
#2009-09-03|1143.22
#2009-09-04|1123.01
#2009-09-07| .
#2009-09-08|1157.93
#2009-09-09|1160.61
#2009-09-10|1177.75
#2009-09-11|1179.64
#2009-09-14|1154.09
#2009-09-15|1138.25
#2009-09-16|1151.90
#2009-09-17|1178.71
#2009-09-18|1168.38
#2009-09-21|1156.79
#2009-09-22|1170.62
#2009-09-23|1167.54
#2009-09-24|1190.86
#2009-09-25|1175.56
#2009-09-28|1134.03
#2009-09-29|1126.71
#2009-09-30|1138.50
#2009-10-01|1117.27
#2009-10-02|1089.48
#2009-10-05|1061.23
#2009-10-06|1090.78
#2009-10-07|1124.14
#2009-10-08|1137.05
#2009-10-09|1145.31
#2009-10-12|1141.55
#2009-10-13|1160.04
#2009-10-14|1150.16
#2009-10-15|1153.50
#2009-10-16|1142.21
#2009-10-19|1154.70
#2009-10-20|1153.75
#2009-10-21|1145.83
#2009-10-22|1135.42
#2009-10-23|1129.18
#2009-10-26|1125.68
#2009-10-27|1098.91
#2009-10-28|1090.42
#2009-10-29|1071.96
#2009-10-30|1108.47
#2009-11-02|1083.87
#2009-11-03|1085.85
#2009-11-04|1084.12
#2009-11-05|1077.56
#2009-11-06|1095.14
#2009-11-09|1092.72
#2009-11-10|1101.42
#2009-11-11|1093.69
#2009-11-12|1072.61
#2009-11-13|1074.03
#2009-11-16|1067.43
#2009-11-17|1053.14
#2009-11-18|1045.23
#2009-11-19|1037.40
#2009-11-20|1039.97
#2009-11-23|1039.91
#2009-11-24|1034.72
#2009-11-25|1050.40
#2009-11-26| .
#2009-11-27|1030.18
#2009-11-30|1072.61
#2009-12-01|1097.74
#2009-12-02|1092.66
#2009-12-03|1129.78
#2009-12-04|1108.59
#2009-12-07|1127.39
#2009-12-08|1142.84
#2009-12-09|1137.13
#2009-12-10|1116.92
#2009-12-11|1130.15
#2009-12-14|1142.87
#2009-12-15|1124.44
#2009-12-16|1131.65
#2009-12-17|1128.82
#2009-12-18|1119.48
#2009-12-21|1113.57
#2009-12-22|1118.47
#2009-12-23|1122.88
#2009-12-24|1145.10
#2009-12-25| .
#2009-12-28|1152.24
#2009-12-29|1148.28
#2009-12-30|1126.24
#2009-12-31|1121.21
#2010-01-01| .
#2010-01-04|1139.38
#2010-01-05|1157.82
#2010-01-06|1153.55
#2010-01-07|1148.20
#2010-01-08|1153.25
#2010-01-11|1166.05
#2010-01-12|1201.25
#2010-01-13|1173.69
#2010-01-14|1192.47
#2010-01-15|1193.69
#2010-01-18| .
#2010-01-19|1166.40
#2010-01-20|1162.03
#2010-01-21|1175.15
#2010-01-22|1161.39
#2010-01-25|1147.10
#2010-01-26|1135.26
#2010-01-27|1119.33
#2010-01-28|1112.32
#2010-01-29|1091.60
#2010-02-01|1078.87
#2010-02-02|1108.11
#2010-02-03|1112.33
#2010-02-04|1113.94
#2010-02-05|1098.83
#2010-02-08|1095.69
#2010-02-09|1084.57
#2010-02-10|1087.84
#2010-02-11|1088.57
#2010-02-12|1095.85
#2010-02-15| .
#2010-02-16|1078.37
#2010-02-17|1103.51
#2010-02-18|1102.02
#2010-02-19|1070.24
#2010-02-22|1104.89
#2010-02-23|1116.27
#2010-02-24|1102.58
#2010-02-25|1109.45
#2010-02-26|1113.24
#2010-03-01|1113.09
#2010-03-02|1124.69
#2010-03-03|1143.88
#2010-03-04|1129.18
#2010-03-05|1131.41
#2010-03-08|1159.41
#2010-03-09|1163.09
#2010-03-10|1148.30
#2010-03-11|1154.42
#2010-03-12|1164.03
#2010-03-15|1164.98
#2010-03-16|1162.75
#2010-03-17|1183.29
#2010-03-18|1175.83
#2010-03-19|1189.72
#2010-03-22|1196.00
#2010-03-23|1187.00
#2010-03-24|1166.07
#2010-03-25|1159.12
#2010-03-26|1183.52
#2010-03-29|1195.06
#2010-03-30|1217.90
#2010-03-31|1205.66
#2010-04-01|1211.21
#2010-04-02| .
#2010-04-05|1221.64
#2010-04-06|1211.23
#2010-04-07|1223.15
#2010-04-08|1220.01
#2010-04-09|1227.99
#2010-04-12|1229.25
#2010-04-13|1213.55
#2010-04-14|1207.56
#2010-04-15|1221.72
#2010-04-16|1210.49
#2010-04-19|1188.26
#2010-04-20|1177.34
#2010-04-21|1198.35
#2010-04-22|1184.77
#2010-04-23|1170.07
#2010-04-26|1196.10
#2010-04-27|1208.32
#2010-04-28|1172.61
#2010-04-29|1170.68
#2010-04-30|1183.35
#2010-05-03|1177.09
#2010-05-04|1177.03
#2010-05-05|1178.77
#2010-05-06|1148.04
#2010-05-07|1155.04
#2010-05-10|1155.10
#2010-05-11|1143.26
#2010-05-12|1135.80
#2010-05-13|1167.94
#2010-05-14|1163.38
#2010-05-17|1132.64
#2010-05-18|1115.50
#2010-05-19|1125.70
#2010-05-20|1131.08
#2010-05-21|1103.21
#2010-05-24|1103.29
#2010-05-25|1071.29
#2010-05-26|1063.56
#2010-05-27|1080.35
#2010-05-28|1088.28
#2010-05-31| .
#2010-06-01|1090.93
#2010-06-02|1061.44
#2010-06-03|1089.86
#2010-06-04|1088.45
#2010-06-07|1053.15
#2010-06-08|1058.29
#2010-06-09|1039.85
#2010-06-10|1052.09
#2010-06-11|1064.96
#2010-06-14|1082.41
#2010-06-15|1086.34
#2010-06-16|1106.81
#2010-06-17|1106.39
#2010-06-18|1101.24
#2010-06-21|1125.14
#2010-06-22|1117.65
#2010-06-23|1102.39
#2010-06-24|1108.82
#2010-06-25|1088.95
#2010-06-28|1079.07
#2010-06-29|1073.32
#2010-06-30|1051.25
#2010-07-01|1048.34
#2010-07-02|1046.33
#2010-07-05| .
#2010-07-06|1073.65
#2010-07-07|1069.48
#2010-07-08|1079.25
#2010-07-09|1077.34
#2010-07-12|1080.00
#2010-07-13|1075.36
#2010-07-14|1095.50
#2010-07-15|1090.64
#2010-07-16|1077.45
#2010-07-19|1074.22
#2010-07-20|1058.49
#2010-07-21|1055.84
#2010-07-22|1047.65
#2010-07-23|1071.89
#2010-07-26|1086.49
#2010-07-27|1072.00
#2010-07-28|1106.84
#2010-07-29|1111.39
#2010-07-30|1094.86
#2010-08-02|1094.85
#2010-08-03|1122.94
#2010-08-04|1096.37
#2010-08-05|1117.89
#2010-08-06|1128.33
#2010-08-09|1115.99
#2010-08-10|1108.39
#2010-08-11|1082.37
#2010-08-12|1060.16
#2010-08-13|1059.37
#2010-08-16|1066.88
#2010-08-17|1058.84
#2010-08-18|1074.05
#2010-08-19|1094.33
#2010-08-20|1062.08
#2010-08-23|1057.43
#2010-08-24|1058.72
#2010-08-25|1035.33
#2010-08-26|1043.36
#2010-08-27|1051.97
#2010-08-30|1070.02
#2010-08-31|1039.87
#2010-09-01|1043.69
#2010-09-02|1059.55
#2010-09-03|1073.20
#2010-09-06| .
#2010-09-07|1105.24
#2010-09-08|1082.07
#2010-09-09|1099.44
#2010-09-10|1107.19
#2010-09-13|1118.54
#2010-09-14|1122.54
#2010-09-15|1109.65
#2010-09-16|1102.84
#2010-09-17|1115.89
#2010-09-20|1117.25
#2010-09-21|1115.94
#2010-09-22|1122.43
#2010-09-23|1124.89
#2010-09-24|1104.33
#2010-09-27|1121.10
#2010-09-28|1129.85
#2010-09-29|1145.20
#2010-09-30|1122.03
#2010-10-01|1117.39
#2010-10-04|1111.61
#2010-10-05|1131.16
#2010-10-06|1161.43
#2010-10-07|1169.05
#2010-10-08|1166.25
#2010-10-11|1163.06
#2010-10-12|1139.87
#2010-10-13|1143.05
#2010-10-14|1172.60
#2010-10-15|1163.76
#2010-10-18|1166.73
#2010-10-19|1166.51
#2010-10-20|1161.18
#2010-10-21|1149.52
#2010-10-22|1152.86
#2010-10-25|1161.08
#2010-10-26|1145.30
#2010-10-27|1131.54
#2010-10-28|1133.95
#2010-10-29|1132.88
#2010-11-01|1121.55
#2010-11-02|1119.40
#2010-11-03|1111.09
#2010-11-04|1144.02
#2010-11-05|1164.48
#2010-11-08|1177.00
#2010-11-09|1178.89
#2010-11-10|1158.25
#2010-11-11|1162.74
#2010-11-12|1153.11
#2010-11-15|1145.60
#2010-11-16|1133.11
#2010-11-17|1135.44
#2010-11-18|1152.95
#2010-11-19|1154.82
#2010-11-22|1169.89
#2010-11-23|1177.16
#2010-11-24|1159.10
#2010-11-25| .
#2010-11-26|1158.03
#2010-11-29|1164.41
#2010-11-30|1146.32
#2010-12-01|1145.05
#2010-12-02|1168.10
#2010-12-03|1187.23
#2010-12-06|1201.82
#2010-12-07|1195.20
#2010-12-08|1192.86
#2010-12-09|1197.88
#2010-12-10|1197.88
#2010-12-13|1220.18
#2010-12-14|1230.71
#2010-12-15|1219.16
#2010-12-16|1216.51
#2010-12-17|1216.52
#2010-12-20|1217.33
#2010-12-21|1227.27
#2010-12-22|1234.56
#2010-12-23|1240.66
#2010-12-24| .
#2010-12-27|1242.08
#2010-12-28|1253.40
#2010-12-29|1265.05
#2010-12-30|1256.48
#2010-12-31|1266.39
#2011-01-03|1257.24
#2011-01-04|1274.18
#2011-01-05|1253.59
#2011-01-06|1275.04
#2011-01-07|1279.34
#2011-01-10|1283.29
#2011-01-11|1284.21
#2011-01-12|1282.75
#2011-01-13|1301.03
#2011-01-14|1288.09
#2011-01-17| .
#2011-01-18|1298.14
#2011-01-19|1322.87
#2011-01-20|1291.37
#2011-01-21|1264.26
#2011-01-24|1281.48
#2011-01-25|1298.00
#2011-01-26|1291.99
#2011-01-27|1295.24
#2011-01-28|1285.15
#2011-01-31|1278.68
#2011-02-01|1297.26
#2011-02-02|1315.34
#2011-02-03|1324.02
#2011-02-04|1355.10
#2011-02-07|1356.92
#2011-02-08|1367.16
#2011-02-09|1346.27
#2011-02-10|1336.55
#2011-02-11|1333.35
#2011-02-14|1341.50
#2011-02-15|1346.28
#2011-02-16|1350.94
#2011-02-17|1363.32
#2011-02-18|1361.96
#2011-02-21| .
#2011-02-22|1333.45
#2011-02-23|1327.75
#2011-02-24|1313.23
#2011-02-25|1326.88
#2011-02-28|1342.71
#2011-03-01|1360.07
#2011-03-02|1330.61
#2011-03-03|1329.71
#2011-03-04|1331.98
#2011-03-07|1310.39
#2011-03-08|1296.50
#2011-03-09|1302.28
#2011-03-10|1273.36
#2011-03-11|1267.03
#2011-03-14|1159.05
#2011-03-15|1029.06
#2011-03-16|1131.32
#2011-03-17|1146.27
#2011-03-18|1155.02
#2011-03-21|1155.17
#2011-03-22|1228.66
#2011-03-23|1219.82
#2011-03-24|1213.10
#2011-03-25|1211.44
#2011-03-28|1209.67
#2011-03-29|1207.19
#2011-03-30|1239.08
#2011-03-31|1245.26
#2011-04-01|1215.42
#2011-04-04|1217.64
#2011-04-05|1187.21
#2011-04-06|1160.37
#2011-04-07|1155.54
#2011-04-08|1171.20
#2011-04-11|1173.83
#2011-04-12|1165.45
#2011-04-13|1169.44
#2011-04-14|1189.68
#2011-04-15|1181.97
#2011-04-18|1192.15
#2011-04-19|1174.68
#2011-04-20|1194.05
#2011-04-21|1215.19
#2011-04-22| .
#2011-04-25|1212.89
#2011-04-26|1206.82
#2011-04-27|1211.67
#2011-04-28|1245.36
#2011-04-29|1250.27
#2011-05-02|1284.03
#2011-05-03|1287.69
#2011-05-04|1290.64
#2011-05-05|1301.53
#2011-05-06|1269.14
#2011-05-09|1263.56
#2011-05-10|1275.77
#2011-05-11|1263.27
#2011-05-12|1250.48
#2011-05-13|1229.43
#2011-05-16|1205.91
#2011-05-17|1199.66
#2011-05-18|1216.95
#2011-05-19|1203.28
#2011-05-20|1199.45
#2011-05-23|1180.27
#2011-05-24|1170.88
#2011-05-25|1166.98
#2011-05-26|1194.71
#2011-05-27|1196.57
#2011-05-30| .
#2011-05-31|1218.34
#2011-06-01|1226.08
#2011-06-02|1203.12
#2011-06-03|1190.34
#2011-06-06|1187.97
#2011-06-07|1194.25
#2011-06-08|1205.84
#2011-06-09|1201.63
#2011-06-10|1204.73
#2011-06-13|1199.02
#2011-06-14|1210.28
#2011-06-15|1210.55
#2011-06-16|1196.72
#2011-06-17|1191.28
#2011-06-20|1187.28
#2011-06-21|1200.30
#2011-06-22|1222.55
#2011-06-23|1204.82
#2011-06-24|1219.58
#2011-06-27|1202.59
#2011-06-28|1211.65
#2011-06-29|1230.72
#2011-06-30|1246.16
#2011-07-01|1243.57
#2011-07-04| .
#2011-07-05|1253.02
#2011-07-06|1273.46
#2011-07-07|1266.00
#2011-07-08|1278.50
#2011-07-11|1274.74
#2011-07-12|1269.02
#2011-07-13|1280.76
#2011-07-14|1271.82
#2011-07-15|1278.59
#2011-07-18|1277.70
#2011-07-19|1279.33
#2011-07-20|1282.84
#2011-07-21|1283.68
#2011-07-22|1294.61
#2011-07-25|1290.65
#2011-07-26|1305.27
#2011-07-27|1300.01
#2011-07-28|1282.35
#2011-07-29|1290.46
#2011-08-01|1313.68
#2011-08-02|1288.85
#2011-08-03|1267.37
#2011-08-04|1232.95
#2011-08-05|1200.45
#2011-08-08|1184.33
#2011-08-09|1167.76
#2011-08-10|1199.02
#2011-08-11|1180.12
#2011-08-12|1171.23
#2011-08-15|1182.83
#2011-08-16|1194.01
#2011-08-17|1189.94
#2011-08-18|1167.33
#2011-08-19|1139.13
#2011-08-22|1113.12
#2011-08-23|1120.96
#2011-08-24|1107.39
#2011-08-25|1122.72
#2011-08-26|1140.12
#2011-08-29|1150.75
#2011-08-30|1168.92
#2011-08-31|1174.52
#2011-09-01|1185.39
#2011-09-02|1172.23
#2011-09-05| .
#2011-09-06|1109.92
#2011-09-07|1133.22
#2011-09-08|1140.93
#2011-09-09|1124.04
#2011-09-12|1110.46
#2011-09-13|1133.42
#2011-09-14|1115.74
#2011-09-15|1142.29
#2011-09-16|1179.07
#2011-09-19|1186.32
#2011-09-20|1161.18
#2011-09-21|1164.97
#2011-09-22|1136.06
#2011-09-23|1136.81
#2011-09-26|1097.14
#2011-09-27|1126.01
#2011-09-28|1149.00
#2011-09-29|1147.96
#2011-09-30|1140.50
#2011-10-03|1109.04
#2011-10-04|1086.76
#2011-10-05|1069.10
#2011-10-06|1097.49
#2011-10-07|1117.83
#2011-10-10|1118.26
#2011-10-11|1144.97
#2011-10-12|1135.68
#2011-10-13|1157.73
#2011-10-14|1129.99
#2011-10-17|1160.97
#2011-10-18|1140.77
#2011-10-19|1134.07
#2011-10-20|1113.34
#2011-10-21|1121.99
#2011-10-24|1148.11
#2011-10-25|1139.85
#2011-10-26|1133.08
#2011-10-27|1157.10
#2011-10-28|1175.43
#2011-10-31|1123.91
#2011-11-01|1091.98
#2011-11-02|1071.07
#2011-11-03|1071.97
#2011-11-04|1085.69
#2011-11-07|1082.67
#2011-11-08|1068.09
#2011-11-09|1075.85
#2011-11-10|1049.25
#2011-11-11|1051.89
#2011-11-14|1066.74
#2011-11-15|1052.39
#2011-11-16|1036.64
#2011-11-17|1040.84
#2011-11-18|1033.40
#2011-11-21|1028.66
#2011-11-22|1034.22
#2011-11-23|1028.68
#2011-11-24| .
#2011-11-25|1008.31
#2011-11-28|1023.74
#2011-11-29|1059.70
#2011-11-30|1060.66
#2011-12-01|1093.90
#2011-12-02|1095.54
#2011-12-05|1102.07
#2011-12-06|1076.95
#2011-12-07|1098.42
#2011-12-08|1088.70
#2011-12-09|1076.85
#2011-12-12|1093.65
#2011-12-13|1077.64
#2011-12-14|1070.34
#2011-12-15|1048.92
#2011-12-16|1049.56
#2011-12-19|1028.17
#2011-12-20|1035.11
#2011-12-21|1047.29
#2011-12-22|1037.39
#2011-12-23|1037.26
#2011-12-26| .
#2011-12-27|1046.42
#2011-12-28|1042.64
#2011-12-29|1043.95
#2011-12-30|1066.08
#2012-01-02| .
#2012-01-03|1068.72
#2012-01-04|1089.27
#2012-01-05|1072.03
#2012-01-06|1052.69
#2012-01-09|1056.32
#2012-01-10|1052.01
#2012-01-11|1058.19
#2012-01-12|1050.12
#2012-01-13|1063.49
#2012-01-16| .
#2012-01-17|1060.89
#2012-01-18|1078.08
#2012-01-19|1093.44
#2012-01-20|1119.63
#2012-01-23|1120.39
#2012-01-24|1097.73
#2012-01-25|1108.31
#2012-01-26|1118.92
#2012-01-27|1119.16
#2012-01-30|1114.97
#2012-01-31|1107.07
#2012-02-01|1114.97
#2012-02-02|1122.47
#2012-02-03|1107.57
#2012-02-06|1119.71
#2012-02-07|1127.41
#2012-02-08|1148.06
#2012-02-09|1144.24
#2012-02-10|1127.79
#2012-02-13|1134.35
#2012-02-14|1121.20
#2012-02-15|1139.79
#2012-02-16|1128.49
#2012-02-17|1142.20
#2012-02-20| .
#2012-02-21|1153.25
#2012-02-22|1159.29
#2012-02-23|1167.79
#2012-02-24|1169.73
#2012-02-27|1177.67
#2012-02-28|1172.60
#2012-02-29|1160.26
#2012-03-01|1143.22
#2012-03-02|1146.82
#2012-03-05|1135.83
#2012-03-06|1131.95
#2012-03-07|1131.44
#2012-03-08|1139.69
#2012-03-09|1151.47
#2012-03-12|1153.07
#2012-03-13|1143.64
#2012-03-14|1144.87
#2012-03-15|1157.45
#2012-03-16|1164.97
#2012-03-19|1165.35
#2012-03-20|1160.82
#2012-03-21|1147.50
#2012-03-22|1157.48
#2012-03-23|1146.72
#2012-03-26|1142.93
#2012-03-27|1168.17
#2012-03-28|1173.36
#2012-03-29|1165.80
#2012-03-30|1163.29
#2012-04-02|1161.58
#2012-04-03|1155.90
#2012-04-04|1131.30
#2012-04-05|1129.55
#2012-04-06| .
#2012-04-09|1110.74
#2012-04-10|1110.63
#2012-04-11|1098.85
#2012-04-12|1117.88
#2012-04-13|1115.32
#2012-04-16|1111.20
#2012-04-17|1105.42
#2012-04-18|1129.62
#2012-04-19|1115.62
#2012-04-20|1107.17
#2012-04-23|1113.19
#2012-04-24|1104.29
#2012-04-25|1100.91
#2012-04-26|1109.64
#2012-04-27|1114.87
#2012-04-30|1123.31
#2012-05-01|1097.66
#2012-05-02|1100.71
#2012-05-03|1097.97
#2012-05-04|1104.85
#2012-05-07|1072.96
#2012-05-08|1080.47
#2012-05-09|1066.44
#2012-05-10|1065.48
#2012-05-11|1051.44
#2012-05-14|1037.85
#2012-05-15|1019.35
#2012-05-16|1003.87
#2012-05-17|1037.32
#2012-05-18|1003.71
#2012-05-21|1001.22
#2012-05-22|1011.17
#2012-05-23| 997.23
#2012-05-24| 994.16
#2012-05-25| 977.82
#2012-05-28| .
#2012-05-29| 990.78
#2012-05-30| 991.23
#2012-05-31| 991.03
#2012-06-01| 968.07
#2012-06-04| 939.86
#2012-06-05| 957.61
#2012-06-06| 973.25
#2012-06-07| 980.71
#2012-06-08| 954.90
#2012-06-11| 982.97
#2012-06-12| 968.63
#2012-06-13| 977.01
#2012-06-14| 979.39
#2012-06-15| 986.97
#2012-06-18|1010.89
#2012-06-19| 997.45
#2012-06-20|1013.23
#2012-06-21|1009.27
#2012-06-22| 999.87
#2012-06-25|1002.92
#2012-06-26| 986.97
#2012-06-27| 990.38
#2012-06-28|1004.35
#2012-06-29|1013.98
#2012-07-02|1024.10
#2012-07-03|1021.07
#2012-07-04| .
#2012-07-05|1019.33
#2012-07-06|1019.81
#2012-07-09|1003.83
#2012-07-10| 999.08
#2012-07-11| 987.76
#2012-07-12| 973.97
#2012-07-13| 979.63
#2012-07-16| 985.47
#2012-07-17| 964.93
#2012-07-18| 960.28
#2012-07-19| 976.73
#2012-07-20| 960.06
#2012-07-23| 938.25
#2012-07-24| 935.65
#2012-07-25| 913.67
#2012-07-26| 923.38
#2012-07-27| 942.01
#2012-07-30| 948.43
#2012-07-31| 956.73
#2012-08-01| 935.92
#2012-08-02| 934.88
#2012-08-03| 915.93
#2012-08-06| 932.94
#2012-08-07| 948.53
#2012-08-08| 963.54
#2012-08-09| 973.21
#2012-08-10| 971.01
#2012-08-13| 969.38
#2012-08-14| 965.96
#2012-08-15| 958.44
#2012-08-16| 973.38
#2012-08-17| 989.24
#2012-08-20| 990.20
#2012-08-21| 983.28
#2012-08-22| 976.94
#2012-08-23| 992.31
#2012-08-24| 974.58
#2012-08-27| 970.91
#2012-08-28| 953.61
#2012-08-29| 958.25
#2012-08-30| 947.37
#2012-08-31| 927.87
#2012-09-03| .
#2012-09-04| 925.46
#2012-09-05| 909.47
#2012-09-06| 896.96
#2012-09-07| 945.04
#2012-09-10| 948.04
#2012-09-11| 942.07
#2012-09-12| 958.59
#2012-09-13| 975.12
#2012-09-14| 991.54
#2012-09-17| 985.38
#2012-09-18| 997.30
#2012-09-19|1007.18
#2012-09-20| 986.57
#2012-09-21| 987.87
#2012-09-24| 975.69
#2012-09-25| 983.30
#2012-09-26| 966.33
#2012-09-27| 964.46
#2012-09-28| 955.67
#2012-10-01| 936.55
#2012-10-02| 939.61
#2012-10-03| 923.07
#2012-10-04| 930.95
#2012-10-05| 941.11
#2012-10-08| 947.56
#2012-10-09| 934.14
#2012-10-10| 915.06
#2012-10-11| 910.98
#2012-10-12| 925.44
#2012-10-15| 932.44
#2012-10-16| 950.67
#2012-10-17| 964.25
#2012-10-18| 972.96
#2012-10-19| 972.71
#2012-10-22| 964.39
#2012-10-23| 961.02
#2012-10-24| 945.78
#2012-10-25| 959.91
#2012-10-26| 949.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.30
#2012-11-01| 964.06
#2012-11-02| 973.14
#2012-11-05| 971.71
#2012-11-06| 964.74
#2012-11-07| 975.69
#2012-11-08| 960.19
#2012-11-09| 951.56
#2012-11-12| 943.56
#2012-11-13| 944.07
#2012-11-14| 927.42
#2012-11-15| 946.28
#2012-11-16| 964.40
#2012-11-19| 976.53
#2012-11-20| 970.97
#2012-11-21| 976.43
#2012-11-22| .
#2012-11-23| 997.90
#2012-11-26|1007.52
#2012-11-27|1001.80
#2012-11-28| 986.25
#2012-11-29|1002.22
#2012-11-30|1000.00
#2012-12-03|1003.97
#2012-12-04|1005.83
#2012-12-05|1000.85
#2012-12-06|1012.14
#2012-12-07|1012.04
#2012-12-10|1013.60
#2012-12-11|1009.86
#2012-12-12|1009.77
#2012-12-13|1014.65
#2012-12-14|1016.99
#2012-12-17|1018.34
#2012-12-18|1021.28
#2012-12-19|1056.50
#2012-12-20|1059.44
#2012-12-21|1045.01
#2012-12-24|1036.70
#2012-12-25|1044.16
#2012-12-26|1054.96
#2012-12-27|1058.06
#2012-12-28|1066.44
#2012-12-31|1061.87
#2013-01-01|1061.87
#2013-01-02|1053.29
#2013-01-03|1057.29
#2013-01-04|1080.56
#2013-01-07|1069.52
#2013-01-08|1058.09
#2013-01-09|1054.06
#2013-01-10|1073.99
#2013-01-11|1070.46
#2013-01-14|1068.42
#2013-01-15|1083.01
#2013-01-16|1058.97
#2013-01-17|1047.21
#2013-01-18|1076.61
#2013-01-21|1070.72
#2013-01-22|1079.10
#2013-01-23|1051.23
#2013-01-24|1049.08
#2013-01-25|1069.71
#2013-01-28|1061.91
#2013-01-29|1071.97
#2013-01-30|1086.41
#2013-01-31|1098.52
#2013-02-01|1089.32
#2013-02-04|1115.71
#2013-02-05|1086.20
#2013-02-06|1120.20
#2013-02-07|1125.86
#2013-02-08|1124.48
#2013-02-11|1116.11
#2013-02-12|1130.35
#2013-02-13|1102.82
#2013-02-14|1101.29
#2013-02-15|1078.12
#2013-02-18|1098.14
#2013-02-19|1104.00
#2013-02-20|1112.10
#2013-02-21|1101.74
#2013-02-22|1101.36
#2013-02-25|1126.29
#2013-02-26|1127.68
#2013-02-27|1119.54
#2013-02-28|1130.16
#2013-03-01|1117.97
#2013-03-04|1112.11
#2013-03-05|1100.22
#2013-03-06|1107.63
#2013-03-07|1098.60
#2013-03-08|1095.86
#2013-03-11|1108.25
#2013-03-12|1114.02
#2013-03-13|1113.31
#2013-03-14|1115.26
#2013-03-15|1144.95
#2013-03-18|1122.49
#2013-03-19|1145.44
#2013-03-20|1137.59
#2013-03-21|1157.89
#2013-03-22|1135.77
#2013-03-25|1139.35
#2013-03-26|1135.92
#2013-03-27|1143.69
#2013-03-28|1132.36
#2013-03-29|1131.67
#2013-04-01|1103.95
#2013-04-02|1076.88
#2013-04-03|1085.13
#2013-04-04|1071.99
#2013-04-05|1073.21
#2013-04-08|1090.31
#2013-04-09|1094.47
#2013-04-10|1112.65
#2013-04-11|1135.20
#2013-04-12|1141.31
#2013-04-15|1127.83
#2013-04-16|1113.65
#2013-04-17|1133.20
#2013-04-18|1111.09
#2013-04-19|1101.53
#2013-04-22|1121.07
#2013-04-23|1126.58
#2013-04-24|1171.16
#2013-04-25|1174.10
#2013-04-26|1184.38
#2013-04-29|1178.71
#2013-04-30|1188.18
#2013-05-01|1182.66
#2013-05-02|1157.62
#2013-05-03|1146.86
#2013-05-06|1142.59
#2013-05-07|1188.73
#2013-05-08|1191.16
#2013-05-09|1173.82
#2013-05-10|1177.85
#2013-05-13|1191.04
#2013-05-14|1190.68
#2013-05-15|1210.34
#2013-05-16|1214.44
#2013-05-17|1213.14
#2013-05-20|1250.63
#2013-05-21|1283.35
#2013-05-22|1273.39
#2013-05-23|1211.39
#2013-05-24|1225.24
#2013-05-27|1173.88
#2013-05-28|1176.79
#2013-05-29|1196.91
#2013-05-30|1144.97
#2013-05-31|1151.38
#2013-06-03|1134.53
#2013-06-04|1145.13
#2013-06-05|1146.73
#2013-06-06|1110.41
#2013-06-07|1096.55
#2013-06-10|1138.19
#2013-06-11|1151.72
#2013-06-12|1160.32
#2013-06-13|1117.64
#2013-06-14|1129.03
#2013-06-17|1167.54
#2013-06-18|1154.80
#2013-06-19|1189.43
#2013-06-20|1138.05
#2013-06-21|1143.53
#2013-06-24|1135.03
#2013-06-25|1116.04
#2013-06-26|1112.68
#2013-06-27|1131.31
#2013-06-28|1155.21
#2013-07-01|1159.30
#2013-07-02|1175.47
#2013-07-03|1187.81
#2013-07-04|1177.57
#2013-07-05|1194.51
#2013-07-08|1171.64
#2013-07-09|1192.75
#2013-07-10|1204.55
#2013-07-11|1215.88
#2013-07-12|1224.97
#2013-07-15|1219.45
#2013-07-16|1233.89
#2013-07-17|1235.40
#2013-07-18|1233.71
#2013-07-19|1215.80
#2013-07-22|1230.88
#2013-07-23|1245.31
#2013-07-24|1235.70
#2013-07-25|1228.13
#2013-07-26|1208.65
#2013-07-29|1164.37
#2013-07-30|1188.67
#2013-07-31|1170.98
#2013-08-01|1194.61
#2013-08-02|1238.40
#2013-08-05|1233.11
#2013-08-06|1260.15
#2013-08-07|1232.85
#2013-08-08|1225.72
#2013-08-09|1227.93
#2013-08-12|1225.66
#2013-08-13|1234.33
#2013-08-14|1248.95
#2013-08-15|1227.23
#2013-08-16|1215.38
#2013-08-19|1210.13
#2013-08-20|1193.19
#2013-08-21|1180.70
#2013-08-22|1167.83
#2013-08-23|1194.79
#2013-08-26|1191.50
#2013-08-27|1208.74
#2013-08-28|1180.27
#2013-08-29|1178.76
#2013-08-30|1165.65
#2013-09-02|1163.16
#2013-09-03|1190.88
#2013-09-04|1208.68
#2013-09-05|1212.24
#2013-09-06|1217.62
#2013-09-09|1235.48
#2013-09-10|1239.52
#2013-09-11|1237.97
#2013-09-12|1248.23
#2013-09-13|1238.49
#2013-09-16|1245.32
#2013-09-17|1241.72
#2013-09-18|1255.90
#2013-09-19|1287.81
#2013-09-20|1282.60
#2013-09-23|1294.69
#2013-09-24|1300.88
#2013-09-25|1301.85
#2013-09-26|1304.32
#2013-09-27|1312.02
#2013-09-30|1282.98
#2013-10-01|1282.20
#2013-10-02|1263.00
#2013-10-03|1259.52
#2013-10-04|1246.46
#2013-10-07|1226.52
#2013-10-08|1231.02
#2013-10-09|1251.12
#2013-10-10|1242.00
#2013-10-11|1263.36
#2013-10-14|1265.81
#2013-10-15|1264.05
#2013-10-16|1258.77
#2013-10-17|1284.18
#2013-10-18|1273.81
#2013-10-21|1275.66
#2013-10-22|1277.82
#2013-10-23|1265.17
#2013-10-24|1269.24
#2013-10-25|1239.56
#2013-10-28|1252.80
#2013-10-29|1242.39
#2013-10-30|1251.62
#2013-10-31|1234.69
#2013-11-01|1213.93
#2013-11-04|1216.08
#2013-11-05|1208.70
#2013-11-06|1227.95
#2013-11-07|1217.35
#2013-11-08|1213.35
#2013-11-11|1229.44
#2013-11-12|1241.15
#2013-11-13|1239.46
#2013-11-14|1248.86
#2013-11-15|1262.88
#2013-11-18|1268.23
#2013-11-19|1264.64
#2013-11-20|1269.59
#2013-11-21|1265.21
#2013-11-22|1260.91
#2013-11-25|1260.64
#2013-11-26|1256.79
#2013-11-27|1239.73
#2013-11-28|1253.01
#2013-11-29|1248.47
#2013-12-02|1239.88
#2013-12-03|1252.25
#2013-12-04|1230.13
#2013-12-05|1222.18
#2013-12-06|1222.76
#2013-12-09|1239.19
#2013-12-10|1245.57
#2013-12-11|1241.99
#2013-12-12|1215.29
#2013-12-13|1212.94
#2013-12-16|1198.89
#2013-12-17|1217.62
#2013-12-18|1227.57
#2013-12-19|1224.74
#2013-12-20|1226.72
#2013-12-23|1227.90
#2013-12-24|1219.87
#2013-12-25|1216.03
#2013-12-26|1233.19
#2013-12-27|1240.98
#2013-12-30|1249.25
#2013-12-31|1248.42
#2014-01-01|1248.42
#2014-01-02|1249.37
#2014-01-03|1255.95
#2014-01-06|1249.10
#2014-01-07|1236.91
#2014-01-08|1247.36
#2014-01-09|1235.42
#2014-01-10|1241.76
#2014-01-13|1251.13
#2014-01-14|1225.20
#2014-01-15|1235.87
#2014-01-16|1243.44
#2014-01-17|1248.28
#2014-01-20|1249.29
#2014-01-21|1246.56
#2014-01-22|1252.05
#2014-01-23|1243.36
#2014-01-24|1241.61
#2014-01-27|1199.73
#2014-01-28|1190.96
#2014-01-29|1233.46
#2014-01-30|1207.18
#2014-01-31|1210.42
#2014-02-03|1199.22
#2014-02-04|1128.38
#2014-02-05|1139.06
#2014-02-06|1138.00
#2014-02-07|1174.38
#2014-02-10|1187.38
#2014-02-11|1183.26
#2014-02-12|1197.08
#2014-02-13|1180.83
#2014-02-14|1164.24
#2014-02-17|1171.62
#2014-02-18|1194.59
#2014-02-19|1190.23
#2014-02-20|1164.92
#2014-02-21|1191.96
#2014-02-24|1188.71
#2014-02-25|1201.11
#2014-02-26|1193.78
#2014-02-27|1186.52
#2014-02-28|1179.91
#2014-03-03|1174.45
#2014-03-04|1173.37
#2014-03-05|1177.25
#2014-03-06|1182.45
#2014-03-07|1187.35
#2014-03-10|1178.24
#2014-03-11|1182.43
#2014-03-12|1155.10
#2014-03-13|1160.74
#2014-03-14|1132.69
#2014-03-17|1122.87
#2014-03-18|1139.06
#2014-03-19|1136.00
#2014-03-20|1102.51
#2014-03-21|1102.67
#2014-03-24|1118.76
#2014-03-25|1124.96
#2014-03-26|1129.19
#2014-03-27|1152.88
#2014-03-28|1148.86
#2014-03-31|1163.90
#2014-04-01|1159.84
#2014-04-02|1163.50
#2014-04-03|1162.70
#2014-04-04|1168.55
#2014-04-07|1159.73
#2014-04-08|1156.72
#2014-04-09|1137.39
#2014-04-10|1147.93
#2014-04-11|1133.83
#2014-04-14|1127.26
#2014-04-15|1140.71
#2014-04-16|1164.28
#2014-04-17|1168.32
#2014-04-18|1171.51
#2014-04-21|1168.33
#2014-04-22|1159.35
#2014-04-23|1169.05
#2014-04-24|1162.97
#2014-04-25|1168.73
#2014-04-28|1151.25
#2014-04-29|1151.70
#2014-04-30|1150.09
#2014-05-01|1165.32
#2014-05-02|1159.62
#2014-05-05|1161.10
#2014-05-06|1167.50
#2014-05-07|1133.85
#2014-05-08|1145.72
#2014-05-09|1148.52
#2014-05-12|1140.13
#2014-05-13|1162.95
#2014-05-14|1170.67
#2014-05-15|1171.15
#2014-05-16|1157.72
#2014-05-19|1152.77
#2014-05-20|1156.54
#2014-05-21|1149.62
#2014-05-22|1170.56
#2014-05-23|1173.12
#2014-05-26|1185.47
#2014-05-27|1189.14
#2014-05-28|1192.42
#2014-05-29|1191.77
#2014-05-30|1189.34
#2014-06-02|1202.21
#2014-06-03|1200.87
#2014-06-04|1204.33
#2014-06-05|1204.97
#2014-06-06|1210.10
#2014-06-09|1204.21
#2014-06-10|1199.43
#2014-06-11|1211.54
#2014-06-12|1211.81
#2014-06-13|1214.81
#2014-06-16|1213.56
#2014-06-17|1212.91
#2014-06-18|1227.25
#2014-06-19|1252.03
#2014-06-20|1244.27
#2014-06-23|1257.92
#2014-06-24|1258.90
#2014-06-25|1253.24
#2014-06-26|1259.22
#2014-06-27|1252.56
#2014-06-30|1264.61
#2014-07-01|1277.43
#2014-07-02|1277.45
#2014-07-03|1268.19
#2014-07-04|1280.07
#2014-07-07|1276.63
#2014-07-08|1273.52
#2014-07-09|1264.59
#2014-07-10|1258.34
#2014-07-11|1252.99
#2014-07-14|1259.84
#2014-07-15|1269.45
#2014-07-16|1268.11
#2014-07-17|1267.10
#2014-07-18|1256.23
#2014-07-21|1257.10
#2014-07-22|1275.41
#2014-07-23|1278.00
#2014-07-24|1269.84
#2014-07-25|1285.93
#2014-07-28|1293.70
#2014-07-29|1296.79
#2014-07-30|1290.97
#2014-07-31|1286.05
#2014-08-01|1282.45
#2014-08-04|1283.55
#2014-08-05|1262.93
#2014-08-06|1250.55
#2014-08-07|1256.57
#2014-08-08|1228.88
#2014-08-11|1254.61
#2014-08-12|1256.66
#2014-08-13|1262.98
#2014-08-14|1268.88
#2014-08-15|1268.94
#2014-08-18|1266.04
#2014-08-19|1273.96
#2014-08-20|1270.46
#2014-08-21|1275.89
#2014-08-22|1264.75
#2014-08-25|1270.06
#2014-08-26|1263.62
#2014-08-27|1271.83
#2014-08-28|1268.42
#2014-08-29|1261.62
#2014-09-01|1273.03
#2014-09-02|1272.68
#2014-09-03|1274.25
#2014-09-04|1266.47
#2014-09-05|1263.76
#2014-09-08|1264.40
#2014-09-09|1256.73
#2014-09-10|1250.95
#2014-09-11|1254.70
#2014-09-12|1245.06
#2014-09-15|1246.57
#2014-09-16|1247.54
#2014-09-17|1239.70
#2014-09-18|1236.22
#2014-09-19|1253.11
#2014-09-22|1251.18
#2014-09-23|1252.67
#2014-09-24|1248.03
#2014-09-25|1266.24
#2014-09-26|1251.83
#2014-09-29|1251.67
#2014-09-30|1234.05
#2014-10-01|1227.27
#2014-10-02|1205.09
#2014-10-03|1195.84
#2014-10-06|1217.14
#2014-10-07|1216.92
#2014-10-08|1204.79
#2014-10-09|1197.75
#2014-10-10|1174.95
#2014-10-13|1181.08
#2014-10-14|1161.54
#2014-10-15|1180.01
#2014-10-16|1151.09
#2014-10-17|1129.67
#2014-10-20|1167.19
#2014-10-21|1149.12
#2014-10-22|1168.65
#2014-10-23|1159.21
#2014-10-24|1165.92
#2014-10-27|1188.81
#2014-10-28|1184.98
#2014-10-29|1202.60
#2014-10-30|1198.56
#2014-10-31|1206.56
#2014-11-03|1184.52
#2014-11-04|1211.77
#2014-11-05|1209.41
#2014-11-06|1202.03
#2014-11-07|1205.36
#2014-11-10|1218.77
#2014-11-11|1216.44
#2014-11-12|1222.73
#2014-11-13|1229.89
#2014-11-14|1238.13
#2014-11-17|1213.47
#2014-11-18|1239.59
#2014-11-19|1229.24
#2014-11-20|1233.65
#2014-11-21|1249.41
#2014-11-24|1240.65
#2014-11-25|1268.18
#2014-11-26|1271.93
#2014-11-27|1257.10
#2014-11-28|1264.14
#2014-12-01|1279.71
#2014-12-02|1281.06
#2014-12-03|1286.75
#2014-12-04|1308.27
#2014-12-05|1300.90
#2014-12-08|1311.64
#2014-12-09|1326.34
#2014-12-10|1287.56
#2014-12-11|1274.06
#2014-12-12|1283.82
#2014-12-15|1258.69
#2014-12-16|1246.29
#2014-12-17|1250.34
#2014-12-18|1259.03
#2014-12-19|1274.84
#2014-12-22|1273.89
#2014-12-23|1265.61
#2014-12-24|1282.06
#2014-12-25|1275.10
#2014-12-26|1282.74
#2014-12-29|1282.75
#2014-12-30|1282.17
#2014-12-31|1276.61
#2015-01-01|1276.61
#2015-01-02|1273.32
#2015-01-05|1274.22
#2015-01-06|1242.48
#2015-01-07|1241.50
#2015-01-08|1250.17
#2015-01-09|1259.85
#2015-01-12|1262.19
#2015-01-13|1263.27
#2015-01-14|1260.42
#2015-01-15|1274.06
#2015-01-16|1246.97
#2015-01-19|1265.64
#2015-01-20|1276.31
#2015-01-21|1275.79
#2015-01-22|1273.14
#2015-01-23|1296.97
#2015-01-26|1289.43
#2015-01-27|1322.90
#2015-01-28|1329.98
#2015-01-29|1309.23
#2015-01-30|1316.94
#2015-02-02|1321.46
#2015-02-03|1297.48
#2015-02-04|1326.48
#2015-02-05|1310.59
#2015-02-06|1310.71
#2015-02-09|1324.38
#2015-02-10|1315.08
#2015-02-11|1303.01
#2015-02-12|1330.39
#2015-02-13|1333.52
#2015-02-16|1335.75
#2015-02-17|1333.54
#2015-02-18|1347.92
#2015-02-19|1362.45
#2015-02-20|1371.80
#2015-02-23|1378.08
#2015-02-24|1377.63
#2015-02-25|1381.94
#2015-02-26|1392.66
#2015-02-27|1392.55
#2015-03-02|1386.56
#2015-03-03|1388.68
#2015-03-04|1382.34
#2015-03-05|1380.36
#2015-03-06|1383.34
#2015-03-09|1369.26
#2015-03-10|1358.10
#2015-03-11|1351.61
#2015-03-12|1373.67
#2015-03-13|1383.58
#2015-03-16|1375.44
#2015-03-17|1380.05
#2015-03-18|1389.27
#2015-03-19|1385.50
#2015-03-20|1390.36
#2015-03-23|1405.41
#2015-03-24|1392.31
#2015-03-25|1410.03
#2015-03-26|1392.93
#2015-03-27|1383.13
#2015-03-30|1374.98
#2015-03-31|1367.95
#2015-04-01|1348.75
#2015-04-02|1363.33
#2015-04-03|1377.96
#2015-04-06|1372.27
#2015-04-07|1382.28
#2015-04-08|1394.91
#2015-04-09|1390.94
#2015-04-10|1381.71
#2015-04-13|1375.81
#2015-04-14|1398.86
#2015-04-15|1389.98
#2015-04-16|1399.91
#2015-04-17|1396.58
#2015-04-20|1386.03
#2015-04-21|1405.72
#2015-04-22|1403.56
#2015-04-23|1399.86
#2015-04-24|1413.10
#2015-04-27|1413.64
#2015-04-28|1425.13
#2015-04-29|1423.51
#2015-04-30|1383.22
#2015-05-01|1373.02
#2015-05-04|1372.59
#2015-05-05|1374.31
#2015-05-06|1381.56
#2015-05-07|1378.09
#2015-05-08|1386.38
#2015-05-11|1398.95
#2015-05-12|1398.10
#2015-05-13|1417.96
#2015-05-14|1403.25
#2015-05-15|1414.80
#2015-05-18|1419.78
#2015-05-19|1410.96
#2015-05-20|1409.83
#2015-05-21|1415.35
#2015-05-22|1419.27
#2015-05-25|1423.21
#2015-05-26|1414.90
#2015-05-27|1411.53
#2015-05-28|1410.59
#2015-05-29|1415.24
#2015-06-01|1419.70
#2015-06-02|1422.97
#2015-06-03|1419.47
#2015-06-04|1416.17
#2015-06-05|1399.17
#2015-06-08|1400.04
#2015-06-09|1385.53
#2015-06-10|1394.87
#2015-06-11|1397.28
#2015-06-12|1398.06
#2015-06-15|1389.87
#2015-06-16|1381.87
#2015-06-17|1361.99
#2015-06-18|1360.01
#2015-06-19|1380.23
#2015-06-22|1385.47
#2015-06-23|1406.10
#2015-06-24|1405.10
#2015-06-25|1403.60
#2015-06-26|1401.26
#2015-06-29|1382.65
#2015-06-30|1383.58
#2015-07-01|1371.13
#2015-07-02|1377.38
#2015-07-03|1382.17
#2015-07-06|1351.97
#2015-07-07|1369.14
#2015-07-08|1320.55
#2015-07-09|1313.93
#2015-07-10|1292.29
#2015-07-13|1301.58
#2015-07-14|1327.41
#2015-07-15|1323.19
#2015-07-16|1332.39
#2015-07-17|1331.48
#2015-07-20|1328.37
#2015-07-21|1332.28
#2015-07-22|1318.92
#2015-07-23|1318.84
#2015-07-24|1324.31
#2015-07-27|1307.25
#2015-07-28|1284.42
#2015-07-29|1285.29
#2015-07-30|1308.41
#2015-07-31|1317.15
#2015-08-03|1299.32
#2015-08-04|1283.54
#2015-08-05|1288.61
#2015-08-06|1311.20
#2015-08-07|1326.51
#2015-08-10|1324.14
#2015-08-11|1327.18
#2015-08-12|1310.62
#2015-08-13|1307.97
#2015-08-14|1302.70
#2015-08-17|1314.37
#2015-08-18|1315.88
#2015-08-19|1291.49
#2015-08-20|1282.95
#2015-08-21|1260.01
#2015-08-24|1226.44
#2015-08-25|1163.45
#2015-08-26|1209.20
#2015-08-27|1201.89
#2015-08-28|1256.50
#2015-08-31|1234.36
#2015-09-01|1197.81
#2015-09-02|1173.76
#2015-09-03|1175.24
#2015-09-04|1164.61
#2015-09-07|1166.40
#2015-09-08|1155.18
#2015-09-09|1212.88
#2015-09-10|1198.45
#2015-09-11|1191.97
#2015-09-14|1190.24
#2015-09-15|1188.41
#2015-09-16|1194.57
#2015-09-17|1210.75
#2015-09-18|1186.61
#2015-09-21|1181.00
#2015-09-22|1185.82
#2015-09-23|1181.29
#2015-09-24|1157.62
#2015-09-25|1157.40
#2015-09-28|1157.27
#2015-09-29|1103.39
#2015-09-30|1137.55
#2015-10-01|1169.12
#2015-10-02|1182.68
#2015-10-05|1195.95
#2015-10-06|1206.28
#2015-10-07|1234.16
#2015-10-08|1229.38
#2015-10-09|1268.46
#2015-10-12|1272.69
#2015-10-13|1270.94
#2015-10-14|1242.73
#2015-10-15|1253.10
#2015-10-16|1261.24
#2015-10-19|1235.17
#2015-10-20|1233.83
#2015-10-21|1268.32
#2015-10-22|1261.49
#2015-10-23|1272.95
#2015-10-26|1285.84
#2015-10-27|1269.74
#2015-10-28|1272.44
#2015-10-29|1264.75
#2015-10-30|1280.22
#2015-11-02|1251.41
#2015-11-03|1246.25
#2015-11-04|1252.31
#2015-11-05|1268.47
#2015-11-06|1254.00
#2015-11-09|1278.35
#2015-11-10|1268.73
#2015-11-11|1271.11
#2015-11-12|1266.57
#2015-11-13|1259.42
#2015-11-16|1244.50
#2015-11-17|1268.88
#2015-11-18|1265.51
#2015-11-19|1285.66
#2015-11-20|1292.39
#2015-11-23|1290.61
#2015-11-24|1299.72
#2015-11-25|1296.79
#2015-11-26|1298.47
#2015-11-27|1289.22
#2015-11-30|1281.46
#2015-12-01|1311.27
#2015-12-02|1296.18
#2015-12-03|1298.01
#2015-12-04|1277.17
#2015-12-07|1283.39
#2015-12-08|1264.54
#2015-12-09|1257.29
#2015-12-10|1253.34
#2015-12-11|1272.47
#2015-12-14|1260.37
#2015-12-15|1224.39
#2015-12-16|1252.54
#2015-12-17|1257.51
#2015-12-18|1245.56
#2015-12-21|1251.54
#2015-12-22|1258.75
#2015-12-23|1257.76
#2015-12-24|1265.27
#2015-12-25|1254.73
#2015-12-28|1283.50
#2015-12-29|1286.37
#2015-12-30|1281.46
#2015-12-31|1284.39
#2016-01-01|1284.39
#2016-01-04|1265.59
#2016-01-05|1261.00
#2016-01-06|1249.30
#2016-01-07|1210.72
#2016-01-08|1206.75
#2016-01-11|1210.55
#2016-01-12|1164.90
#2016-01-13|1197.51
#2016-01-14|1170.84
#2016-01-15|1177.53
#2016-01-18|1158.44
#2016-01-19|1161.23
#2016-01-20|1131.25
#2016-01-21|1090.56
#2016-01-22|1146.08
#2016-01-25|1163.55
#2016-01-26|1130.85
#2016-01-27|1158.21
#2016-01-28|1140.99
#2016-01-29|1153.38
#2016-02-01|1182.34
#2016-02-02|1146.07
#2016-02-03|1113.84
#2016-02-04|1141.34
#2016-02-05|1130.57
#2016-02-08|1158.02
#2016-02-09|1095.01
#2016-02-10|1070.01
#2016-02-11|1095.36
#2016-02-12|1012.45
#2016-02-15|1076.89
#2016-02-16|1090.79
#2016-02-17|1066.54
#2016-02-18|1113.95
#2016-02-19|1095.58
#2016-02-22|1087.22
#2016-02-23|1101.15
#2016-02-24|1097.72
#2016-02-25|1104.20
#2016-02-26|1091.81
#2016-02-29|1082.35
#2016-03-01|1075.73
#2016-03-02|1122.78
#2016-03-03|1143.64
#2016-03-04|1156.74
#2016-03-07|1157.89
#2016-03-08|1160.94
#2016-03-09|1135.41
#2016-03-10|1147.29
#2016-03-11|1157.63
#2016-03-14|1183.37
#2016-03-15|1176.56
#2016-03-16|1154.86
#2016-03-17|1176.54
#2016-03-18|1173.46
#2016-03-21|1171.15
#2016-03-22|1187.35
#2016-03-23|1168.69
#2016-03-24|1150.06
#2016-03-25|1161.26
#2016-03-28|1171.42
#2016-03-29|1177.08
#2016-03-30|1171.47
#2016-03-31|1163.56
#2016-04-01|1121.06
#2016-04-04|1137.26
#2016-04-05|1112.42
#2016-04-06|1113.78
#2016-04-07|1136.95
#2016-04-08|1147.12
#2016-04-11|1149.55
#2016-04-12|1165.76
#2016-04-13|1196.15
#2016-04-14|1236.92
#2016-04-15|1232.62
#2016-04-18|1200.67
#2016-04-19|1236.54
#2016-04-20|1244.88
#2016-04-21|1275.47
#2016-04-22|1262.35
#2016-04-25|1261.47
#2016-04-26|1245.08
#2016-04-27|1245.37
#2016-04-28|1230.63
#2016-04-29|1248.63
#2016-05-02|1225.37
#2016-05-03|1229.12
#2016-05-04|1221.07
#2016-05-05|1215.61
#2016-05-06|1207.25
#2016-05-09|1181.81
#2016-05-10|1206.60
#2016-05-11|1212.17
#2016-05-12|1221.44
#2016-05-13|1203.92
#2016-05-16|1215.39
#2016-05-17|1231.25
#2016-05-18|1227.02
#2016-05-19|1211.61
#2016-05-20|1213.77
#2016-05-23|1217.72
#2016-05-24|1198.30
#2016-05-25|1214.37
#2016-05-26|1221.07
#2016-05-27|1224.97
#2016-05-30|1220.46
#2016-05-31|1242.04
#2016-06-01|1239.46
#2016-06-02|1213.63
#2016-06-03|1233.31
#2016-06-06|1232.74
#2016-06-07|1242.24
#2016-06-08|1254.11
#2016-06-09|1247.31
#2016-06-10|1228.14
#2016-06-13|1185.74
#2016-06-14|1181.85
#2016-06-15|1186.26
#2016-06-16|1167.29
#2016-06-17|1181.98
#2016-06-20|1215.19
#2016-06-21|1216.26
#2016-06-22|1194.36
#2016-06-23|1206.80
#2016-06-24|1154.62
#2016-06-27|1168.48
#2016-06-28|1152.18
#2016-06-29|1178.16
#2016-06-30|1179.57
#2016-07-01|1187.64
#2016-07-04|1200.71
#2016-07-05|1211.06
#2016-07-06|1187.87
#2016-07-07|1178.09
#2016-07-08|1173.13
#2016-07-11|1201.26
#2016-07-12|1214.13
#2016-07-13|1235.10
#2016-07-14|1233.66
#2016-07-15|1245.48
#2016-07-18|1244.77
#2016-07-19|1247.06
#2016-07-20|1227.20
#2016-07-21|1251.89
#2016-07-22|1235.84
#2016-07-25|1241.69
#2016-07-26|1229.43
#2016-07-27|1274.11
#2016-07-28|1278.21
#2016-07-29|1306.63
#2016-08-01|1294.05
#2016-08-02|1289.96
#2016-08-03|1257.77
#2016-08-04|1303.89
#2016-08-05|1283.84
#2016-08-08|1308.58
#2016-08-09|1334.45
#2016-08-10|1332.78
#2016-08-11|1331.99
#2016-08-12|1348.18
#2016-08-15|1329.42
#2016-08-16|1326.21
#2016-08-17|1356.82
#2016-08-18|1348.50
#2016-08-19|1377.03
#2016-08-22|1384.47
#2016-08-23|1364.79
#2016-08-24|1369.67
#2016-08-25|1363.18
#2016-08-26|1366.01
#2016-08-29|1381.56
#2016-08-30|1376.44
#2016-08-31|1392.76
#2016-09-01|1390.46
#2016-09-02|1371.66
#2016-09-05|1380.68
#2016-09-06|1400.99
#2016-09-07|1404.82
#2016-09-08|1389.33
#2016-09-09|1379.83
#2016-09-12|1357.30
#2016-09-13|1354.75
#2016-09-14|1334.11
#2016-09-15|1332.14
#2016-09-16|1334.01
#2016-09-19|1340.30
#2016-09-20|1345.99
#2016-09-21|1394.67
#2016-09-22|1393.43
#2016-09-23|1386.74
#2016-09-26|1381.72
#2016-09-27|1409.37
#2016-09-28|1393.71
#2016-09-29|1404.61
#2016-09-30|1382.52
#2016-10-03|1388.60
#2016-10-04|1392.83
#2016-10-05|1389.44
#2016-10-06|1388.75
#2016-10-07|1399.88
#2016-10-10|1393.86
#2016-10-11|1396.38
#2016-10-12|1368.08
#2016-10-13|1375.30
#2016-10-14|1362.02
#2016-10-17|1377.48
#2016-10-18|1393.72
#2016-10-19|1402.91
#2016-10-20|1400.72
#2016-10-21|1405.23
#2016-10-24|1409.60
#2016-10-25|1413.25
#2016-10-26|1428.67
#2016-10-27|1414.44
#2016-10-28|1426.52
#2016-10-31|1430.51
#2016-11-01|1430.41
#2016-11-02|1429.10
#2016-11-03|1430.06
#2016-11-04|1422.25
#2016-11-07|1416.79
#2016-11-08|1417.34
#2016-11-09|1339.64
#2016-11-10|1415.31
#2016-11-11|1413.02
#2016-11-14|1418.51
#2016-11-15|1407.00
#2016-11-16|1409.89
#2016-11-17|1411.69
#2016-11-18|1402.82
#2016-11-21|1401.76
#2016-11-22|1407.92
#2016-11-23|1387.66
#2016-11-24|1396.12
#2016-11-25|1407.64
#2016-11-28|1422.91
#2016-11-29|1415.22
#2016-11-30|1397.80
#2016-12-01|1409.71
#2016-12-02|1416.43
#2016-12-05|1407.49
#2016-12-06|1437.40
#2016-12-07|1457.16
#2016-12-08|1481.26
#2016-12-09|1480.55
#2016-12-12|1469.61
#2016-12-13|1474.90
#2016-12-14|1475.20
#2016-12-15|1429.24
#2016-12-16|1439.33
#2016-12-19|1455.06
#2016-12-20|1443.58
#2016-12-21|1436.84
#2016-12-22|1445.70
#2016-12-23|1449.09
#2016-12-26|1441.72
#2016-12-27|1434.97
#2016-12-28|1442.69
#2016-12-29|1434.82
#2016-12-30|1429.02
#2017-01-02|1429.02
#2017-01-03|1412.19
#2017-01-04|1467.58
#2017-01-05|1476.73
#2017-01-06|1459.04
#2017-01-09|1459.23
#2017-01-10|1467.52
#2017-01-11|1475.73
#2017-01-12|1499.54
#2017-01-13|1486.75
#2017-01-16|1483.14
#2017-01-17|1481.10
#2017-01-18|1495.27
#2017-01-19|1484.45
#2017-01-20|1494.99
#2017-01-23|1512.86
#2017-01-24|1509.24
#2017-01-25|1531.42
#2017-01-26|1547.30
#2017-01-27|1536.11
#2017-01-30|1548.53
#2017-01-31|1545.31
#2017-02-01|1555.67
#2017-02-02|1552.79
#2017-02-03|1548.70
#2017-02-06|1547.04
#2017-02-07|1551.81
#2017-02-08|1570.46
#2017-02-09|1543.05
#2017-02-10|1567.76
#2017-02-13|1576.72
#2017-02-14|1565.57
#2017-02-15|1580.22
#2017-02-16|1599.10
#2017-02-17|1602.98
#2017-02-20|1594.97
#2017-02-21|1597.88
#2017-02-22|1610.06
#2017-02-23|1615.44
#2017-02-24|1600.88
#2017-02-27|1582.51
#2017-02-28|1590.63
#2017-03-01|1584.90
#2017-03-02|1590.99
#2017-03-03|1580.35
#2017-03-06|1591.04
#2017-03-07|1582.78
#2017-03-08|1560.89
#2017-03-09|1562.40
#2017-03-10|1565.08
#2017-03-13|1573.21
#2017-03-14|1568.32
#2017-03-15|1548.58
#2017-03-16|1580.76
#2017-03-17|1579.14
#2017-03-20|1580.33
#2017-03-21|1593.38
#2017-03-22|1560.47
#2017-03-23|1561.91
#2017-03-24|1583.06
#2017-03-27|1569.72
#2017-03-28|1599.18
#2017-03-29|1599.79
#2017-03-30|1587.90
#2017-03-31|1569.52
#2017-04-03|1577.31
#2017-04-04|1559.11
#2017-04-05|1555.30
#2017-04-06|1526.91
#2017-04-07|1536.59
#2017-04-10|1550.46
#2017-04-11|1564.14
#2017-04-12|1544.57
#2017-04-13|1532.08
#2017-04-14|1528.64
#2017-04-17|1535.96
#2017-04-18|1540.18
#2017-04-19|1541.94
#2017-04-20|1541.26
#2017-04-21|1562.41
#2017-04-24|1558.16
#2017-04-25|1568.92
#2017-04-26|1584.12
#2017-04-27|1597.79
#2017-04-28|1585.40
#2017-05-01|1590.62
#2017-05-02|1590.30
#2017-05-03|1587.40
#2017-05-04|1582.04
#2017-05-05|1583.17
#2017-05-08|1613.85
#2017-05-09|1581.11
#2017-05-10|1585.11
#2017-05-11|1592.94
#2017-05-12|1586.98
#2017-05-15|1552.26
#2017-05-16|1568.86
#2017-05-17|1583.24
#2017-05-18|1555.01
#2017-05-19|1568.03
#2017-05-22|1585.12
#2017-05-23|1577.53
#2017-05-24|1576.13
#2017-05-25|1569.11
#2017-05-26|1568.13
#2017-05-29|1561.66
#2017-05-30|1574.74
#2017-05-31|1579.52
#2017-06-01|1587.47
#2017-06-02|1632.13
#2017-06-05|1620.58
#2017-06-06|1631.20
#2017-06-07|1636.02
#2017-06-08|1615.88
#2017-06-09|1613.06
#2017-06-12|1630.11
#2017-06-13|1621.79
#2017-06-14|1628.24
#2017-06-15|1586.84
#2017-06-16|1594.27
#2017-06-19|1596.62
#2017-06-20|1613.77
#2017-06-21|1606.70
#2017-06-22|1614.36
#2017-06-23|1617.15
#2017-06-26|1618.21
#2017-06-27|1626.09
#2017-06-28|1642.91
#2017-06-29|1652.03
#2017-06-30|1650.11
#2017-07-03|1651.27
#2017-07-04|1641.94
#2017-07-05|1658.65
#2017-07-06|1653.62
#2017-07-07|1640.84
#2017-07-10|1647.99
#2017-07-11|1660.88
#2017-07-12|1679.39
#2017-07-13|1677.50
#2017-07-14|1704.99
#2017-07-17|1702.27
#2017-07-18|1717.85
#2017-07-19|1724.52
#2017-07-20|1746.35
#2017-07-21|1750.91
#2017-07-24|1749.66
#2017-07-25|1730.35
#2017-07-26|1720.97
#2017-07-27|1725.46
#2017-07-28|1715.00
#2017-07-31|1737.69
#2017-08-01|1749.86
#2017-08-02|1763.09
#2017-08-03|1766.76
#2017-08-04|1742.18
#2017-08-07|1759.08
#2017-08-08|1752.94
#2017-08-09|1738.10
#2017-08-10|1751.34
#2017-08-11|1754.87
#2017-08-14|1729.53
#2017-08-15|1724.97
#2017-08-16|1728.06
#2017-08-17|1747.92
#2017-08-18|1738.94
#2017-08-21|1747.23
#2017-08-22|1745.22
#2017-08-23|1752.94
#2017-08-24|1742.23
#2017-08-25|1758.00
#2017-08-28|1764.02
#2017-08-29|1768.05
#2017-08-30|1755.15
#2017-08-31|1767.19
#2017-09-01|1767.36
#2017-09-04|1755.37
#2017-09-05|1749.88
#2017-09-06|1761.09
#2017-09-07|1778.32
#2017-09-08|1781.24
#2017-09-11|1784.87
#2017-09-12|1783.46
#2017-09-13|1785.97
#2017-09-14|1782.36
#2017-09-15|1785.69
#2017-09-18|1777.29
#2017-09-19|1809.12
#2017-09-20|1800.25
#2017-09-21|1771.87
#2017-09-22|1756.70
#2017-09-25|1764.09
#2017-09-26|1758.51
#2017-09-27|1766.43
#2017-09-28|1784.63
#2017-09-29|1781.71
#2017-10-02|1778.91
#2017-10-03|1789.23
#2017-10-04|1793.68
#2017-10-05|1784.68
#2017-10-06|1789.36
#2017-10-09|1791.34
#2017-10-10|1809.11
#2017-10-11|1787.83
#2017-10-12|1777.42
#2017-10-13|1787.75
#2017-10-16|1797.88
#2017-10-17|1807.26
#2017-10-18|1791.94
#2017-10-19|1812.79
#2017-10-20|1806.06
#2017-10-23|1839.34
#2017-10-24|1848.44
#2017-10-25|1858.02
#2017-10-26|1858.34
#2017-10-27|1875.84
#2017-10-30|1891.49
#2017-10-31|1883.63
#2017-11-01|1901.79
#2017-11-02|1919.40
#2017-11-03|1912.51
#2017-11-06|1911.91
#2017-11-07|1936.79
#2017-11-08|1957.92
#2017-11-09|1955.88
#2017-11-10|1950.59
#2017-11-13|1920.60
#2017-11-14|1919.89
#2017-11-15|1878.21
#2017-11-16|1901.89
#2017-11-17|1907.52
#2017-11-20|1891.84
#2017-11-21|1917.07
#2017-11-22|1931.67
#2017-11-23|1938.18
#2017-11-24|1939.99
#2017-11-27|1937.52
#2017-11-28|1909.66
#2017-11-29|1920.32
#2017-11-30|1921.94
#2017-12-01|1923.21
#2017-12-04|1915.88
#2017-12-05|1910.85
#2017-12-06|1881.98
#2017-12-07|1900.65
#2017-12-08|1909.08
#2017-12-11|1924.54
#2017-12-12|1915.41
#2017-12-13|1890.75
#2017-12-14|1909.16
#2017-12-15|1897.15
#2017-12-18|1941.46
#2017-12-19|1926.89
#2017-12-20|1936.86
#2017-12-21|1933.99
#2017-12-22|1943.78
#2017-12-25|1950.81
#2017-12-26|1942.54
#2017-12-27|1948.98
#2017-12-28|1954.14
#2017-12-29|1954.22
#2018-01-01|1954.22
#2018-01-02|1963.02
#2018-01-03|1958.65
#2018-01-04|2015.79
#2018-01-05|2033.92
#2018-01-08|2038.42
#2018-01-09|2059.69
#2018-01-10|2068.66
#2018-01-11|2062.72
#2018-01-12|2058.32
#2018-01-15|2066.23
#2018-01-16|2065.85
#2018-01-17|2049.60
#2018-01-18|2017.75
#2018-01-19|2037.46
#2018-01-22|2032.15
#2018-01-23|2055.48
#2018-01-24|2070.10
#2018-01-25|2062.46
#2018-01-26|2066.40
#2018-01-29|2080.40
#2018-01-30|2047.81
#2018-01-31|2017.76
#2018-02-01|2047.07
#2018-02-02|2006.69
#2018-02-05|1952.76
#2018-02-06|1867.48
#2018-02-07|1873.87
#2018-02-08|1892.77
#2018-02-09|1848.45
#2018-02-12|1850.83
#2018-02-13|1856.76
#2018-02-14|1861.66
#2018-02-15|1882.53
#2018-02-16|1913.42
#2018-02-19|1949.30
#2018-02-20|1923.50
#2018-02-21|1923.82
#2018-02-22|1909.16
#2018-02-23|1944.03
#2018-02-26|1948.74
#2018-02-27|1957.67
#2018-02-28|1946.12
#2018-03-01|1896.73
#2018-03-02|1881.79
#2018-03-05|1842.29
#2018-03-06|1867.89
#2018-03-07|1843.91
#2018-03-08|1852.30
#2018-03-09|1850.20
#2018-03-12|1895.49
#2018-03-13|1895.69
#2018-03-14|1892.93
#2018-03-15|1892.03
#2018-03-16|1878.86
#2018-03-19|1861.44
#2018-03-20|1846.22
#2018-03-21|1847.69
#2018-03-22|1873.26
#2018-03-23|1794.89
#2018-03-26|1809.44
#2018-03-27|1852.72
#2018-03-28|1843.62
#2018-03-29|1838.08
#2018-03-30|1860.35
#2018-04-02|1855.99
#2018-04-03|1844.41
#2018-04-04|1824.52
#2018-04-05|1821.12
#2018-04-06|1808.62
#2018-04-09|1811.34
#2018-04-10|1839.39
#2018-04-11|1855.79
#2018-04-12|1834.17
#2018-04-13|1857.08
#2018-04-16|1861.62
#2018-04-17|1853.12
#2018-04-18|1880.72
#2018-04-19|1910.24
#2018-04-20|1887.73
#2018-04-23|1876.50
#2018-04-24|1876.86
#2018-04-25|1861.91
#2018-04-26|1854.62
#2018-04-27|1855.08
#2018-04-30|1849.82
#2018-05-01|1847.90
#2018-05-02|1855.45
#2018-05-03|1871.27
#2018-05-04|1870.07
#2018-05-07|1861.91
#2018-05-08|1862.97
#2018-05-09|1859.62
#2018-05-10|1874.18
#2018-05-11|1892.68
#2018-05-14|1889.08
#2018-05-15|1878.15
#2018-05-16|1876.94
#2018-05-17|1893.37
#2018-05-18|1906.40
#2018-05-21|1893.65
#2018-05-22|1892.41
#2018-05-23|1890.92
#2018-05-24|1870.78
#2018-05-25|1862.05
#2018-05-28|1867.93
#2018-05-29|1858.20
#2018-05-30|1820.63
#2018-05-31|1838.00
#2018-06-01|1823.69
#2018-06-04|1856.56
#2018-06-05|1856.04
#2018-06-06|1853.44
#2018-06-07|1879.50
#2018-06-08|1871.43
#2018-06-11|1861.86
#2018-06-12|1847.91
#2018-06-13|1845.42
#2018-06-14|1820.29
#2018-06-15|1802.35
#2018-06-18|1772.17
#2018-06-19|1739.82
#2018-06-20|1731.19
#2018-06-21|1727.22
#2018-06-22|1730.66
#2018-06-25|1724.85
#2018-06-26|1738.14
#2018-06-27|1725.66
#2018-06-28|1729.33
#2018-06-29|1729.00
#2018-07-02|1698.11
#2018-07-03|1692.37
#2018-07-04|1686.66
#2018-07-05|1671.28
#2018-07-06|1699.05
#2018-07-09|1718.86
#2018-07-10|1722.32
#2018-07-11|1701.16
#2018-07-12|1679.36
#2018-07-13|1703.21
#2018-07-16|1703.36
#2018-07-17|1715.30
#2018-07-18|1721.07
#2018-07-19|1721.22
#2018-07-20|1726.83
#2018-07-23|1722.70
#2018-07-24|1735.94
#2018-07-25|1771.20
#2018-07-26|1788.08
#2018-07-27|1806.53
#2018-07-30|1804.81
#2018-07-31|1777.34
#2018-08-01|1817.75
#2018-08-02|1810.51
#2018-08-03|1799.81
#2018-08-06|1784.37
#2018-08-07|1795.64
#2018-08-08|1791.31
#2018-08-09|1797.68
#2018-08-10|1771.86
#2018-08-13|1722.46
#2018-08-14|1743.84
#2018-08-15|1728.98
#2018-08-16|1710.02
#2018-08-17|1723.37
#2018-08-20|1716.09
#2018-08-21|1718.42
#2018-08-22|1741.34
#2018-08-23|1727.34
#2018-08-24|1729.09
#2018-08-27|1760.21
#2018-08-28|1769.09
#2018-08-29|1769.36
#2018-08-30|1773.21
#2018-08-31|1762.85
#2018-09-03|1733.00
#2018-09-04|1720.53
#2018-09-05|1706.29
#2018-09-06|1706.11
#2018-09-07|1684.19
#2018-09-10|1681.31
#2018-09-11|1672.59
#2018-09-12|1653.20
#2018-09-13|1661.95
#2018-09-14|1690.94
#2018-09-17|1693.21
#2018-09-18|1732.01
#2018-09-19|1759.86
#2018-09-20|1757.83
#2018-09-21|1783.46
#2018-09-24|1783.46
#2018-09-25|1802.06
#2018-09-26|1817.39
#2018-09-27|1791.09
#2018-09-28|1805.58
#2018-10-01|1810.37
#2018-10-02|1824.64
#2018-10-03|1798.08
#2018-10-04|1807.73
#2018-10-05|1775.33
#2018-10-08|1785.22
#2018-10-09|1751.08
#2018-10-10|1738.16
#2018-10-11|1674.93
#2018-10-12|1685.83
#2018-10-15|1667.42
#2018-10-16|1679.52
#2018-10-17|1693.85
#2018-10-18|1664.44
#2018-10-19|1650.75
#2018-10-22|1651.85
#2018-10-23|1609.09
#2018-10-24|1585.93
#2018-10-25|1528.67
#2018-10-26|1540.75
#2018-10-29|1543.14
#2018-10-30|1567.16
#2018-10-31|1582.77
#2018-11-01|1585.66
#2018-11-02|1623.65
#2018-11-05|1599.01
#2018-11-06|1608.27
#2018-11-07|1605.59
#2018-11-08|1618.81
#2018-11-09|1615.99
#2018-11-12|1617.40
#2018-11-13|1568.78
#2018-11-14|1585.13
#2018-11-15|1591.11
#2018-11-16|1574.11
#2018-11-19|1591.51
#2018-11-20|1585.29
#2018-11-21|1581.93
#2018-11-22|1579.03
#2018-11-23|1581.83
#2018-11-26|1575.76
#2018-11-27|1582.63
#2018-11-28|1590.21
#2018-11-29|1604.48
#2018-11-30|1609.91
#2018-12-03|1631.99
#2018-12-04|1597.75
#2018-12-05|1578.27
#2018-12-06|1556.25
#2018-12-07|1543.40
#2018-12-10|1509.52
#2018-12-11|1478.69
#2018-12-12|1509.51
#2018-12-13|1520.15
#2018-12-14|1498.31
#2018-12-17|1502.91
#2018-12-18|1490.83
#2018-12-19|1490.07
#2018-12-20|1449.86
#2018-12-21|1429.66
#2018-12-24|1437.75
#2018-12-25|1373.56
#2018-12-26|1396.39
#2018-12-27|1453.45
#2018-12-28|1463.19
#2018-12-31|1472.59
#2019-01-01|1472.59
#2019-01-02|1478.25
#2019-01-03|1502.02
#2019-01-04|1457.86
#2019-01-07|1505.30
#2019-01-08|1509.52
#2019-01-09|1530.11
#2019-01-10|1514.55
#2019-01-11|1522.86
#2019-01-14|1524.13
#2019-01-15|1539.38
#2019-01-16|1520.19
#2019-01-17|1524.54
#2019-01-18|1527.61
#2019-01-21|1546.88
#2019-01-22|1530.47
#2019-01-23|1523.83
#2019-01-24|1533.68
#2019-01-25|1556.71
#2019-01-28|1551.64
#2019-01-29|1548.42
#2019-01-30|1544.05
#2019-01-31|1570.93
#2019-02-01|1550.74
#2019-02-04|1560.86
#2019-02-05|1573.11
#2019-02-06|1574.23
#2019-02-07|1547.98
#2019-02-08|1499.05
#2019-02-11|1489.95
#2019-02-12|1527.12
#2019-02-13|1541.73
#2019-02-14|1547.14
#2019-02-15|1532.60
#2019-02-18|1564.81
#2019-02-19|1569.23
#2019-02-20|1575.63
#2019-02-21|1576.41
#2019-02-22|1570.49
#2019-02-25|1577.99
#2019-02-26|1573.50
#2019-02-27|1574.97
#2019-02-28|1552.88
#2019-03-01|1541.77
#2019-03-04|1559.11
#2019-03-05|1546.37
#2019-03-06|1545.60
#2019-03-07|1527.57
#2019-03-08|1497.90
#2019-03-11|1511.64
#2019-03-12|1535.08
#2019-03-13|1528.76
#2019-03-14|1504.18
#2019-03-15|1522.67
#2019-03-18|1536.79
#2019-03-19|1534.47
#2019-03-20|1541.88
#2019-03-21|1549.87
#2019-03-22|1570.60
#2019-03-25|1524.96
#2019-03-26|1558.91
#2019-03-27|1568.40
#2019-03-28|1535.77
#2019-03-29|1537.38
#2019-04-01|1573.41
#2019-04-02|1587.13
#2019-04-03|1608.26
#2019-04-04|1609.61
#2019-04-05|1626.83
#2019-04-08|1619.68
#2019-04-09|1618.02
#2019-04-10|1614.22
#2019-04-11|1603.11
#2019-04-12|1591.38
#2019-04-15|1621.83
#2019-04-16|1613.89
#2019-04-17|1616.12
#2019-04-18|1598.97
#2019-04-19|1605.35
#2019-04-22|1602.84
#2019-04-23|1600.02
#2019-04-24|1582.09
#2019-04-25|1588.59
#2019-04-26|1580.49
#2019-04-29|1576.82
#2019-04-30|1583.05
#2019-05-01|1585.90
#2019-05-02|1580.78
#2019-05-03|1584.90
#2019-05-06|1590.12
#2019-05-07|1558.92
#2019-05-08|1527.59
#2019-05-09|1498.44
#2019-05-10|1484.53
#2019-05-13|1473.97
#2019-05-14|1476.13
#2019-05-15|1484.00
#2019-05-16|1466.37
#2019-05-17|1478.70
#2019-05-20|1465.80
#2019-05-21|1451.81
#2019-05-22|1454.80
#2019-05-23|1448.99
#2019-05-24|1462.90
#2019-05-27|1458.10
#2019-05-28|1459.52
#2019-05-29|1451.61
#2019-05-30|1453.79
#2019-05-31|1445.51
#2019-06-03|1428.28
#2019-06-04|1452.54
#2019-06-05|1490.06
#2019-06-06|1479.16
#2019-06-07|1488.21
#2019-06-10|1502.94
#2019-06-11|1516.73
#2019-06-12|1518.44
#2019-06-13|1502.72
#2019-06-14|1505.36
#2019-06-17|1487.27
#2019-06-18|1481.02
#2019-06-19|1517.42
#2019-06-20|1528.91
#2019-06-21|1530.72
#2019-06-24|1540.05
#2019-06-25|1544.11
#2019-06-26|1528.00
#2019-06-27|1558.05
#2019-06-28|1553.44
#2019-07-01|1575.68
#2019-07-02|1578.84
#2019-07-03|1560.38
#2019-07-04|1567.37
#2019-07-05|1557.28
#2019-07-08|1540.05
#2019-07-09|1518.32
#2019-07-10|1500.78
#2019-07-11|1513.27
#2019-07-12|1518.90
#2019-07-15|1519.46
#2019-07-16|1510.75
#2019-07-17|1520.22
#2019-07-18|1485.22
#2019-07-19|1523.05
#2019-07-22|1518.27
#2019-07-23|1528.59
#2019-07-24|1538.17
#2019-07-25|1549.09
#2019-07-26|1533.64
#2019-07-29|1524.78
#2019-07-30|1539.46
#2019-07-31|1541.86
#2019-08-01|1532.67
#2019-08-02|1497.51
#2019-08-05|1467.82
#2019-08-06|1460.09
#2019-08-07|1450.73
#2019-08-08|1449.40
#2019-08-09|1467.65
#2019-08-12|1472.53
#2019-08-13|1434.88
#2019-08-14|1471.69
#2019-08-15|1451.87
#2019-08-16|1444.79
#2019-08-19|1452.95
#2019-08-20|1463.90
#2019-08-21|1445.48
#2019-08-22|1443.86
#2019-08-23|1457.83
#2019-08-26|1425.78
#2019-08-27|1438.84
#2019-08-28|1440.93
#2019-08-29|1439.17
#2019-08-30|1469.86
#2019-09-02|1460.32
#2019-09-03|1478.78
#2019-09-04|1461.25
#2019-09-05|1491.91
#2019-09-06|1500.01
#2019-09-09|1507.10
#2019-09-10|1529.29
#2019-09-11|1552.89
#2019-09-12|1568.07
#2019-09-13|1581.33
#2019-09-16|1582.06
#2019-09-17|1560.98
#2019-09-18|1554.03
#2019-09-19|1566.45
#2019-09-20|1570.12
#2019-09-23|1577.87
#2019-09-24|1587.79
#2019-09-25|1570.97
#2019-09-26|1586.68
#2019-09-27|1569.47
#2019-09-30|1554.08
#2019-10-01|1583.81
#2019-10-02|1578.96
#2019-10-03|1552.59
#2019-10-04|1555.15
#2019-10-07|1552.84
#2019-10-08|1565.53
#2019-10-09|1558.64
#2019-10-10|1568.42
#2019-10-11|1583.67
#2019-10-14|1586.15
#2019-10-15|1606.72
#2019-10-16|1611.23
#2019-10-17|1606.99
#2019-10-18|1621.86
#2019-10-21|1625.64
#2019-10-22|1625.50
#2019-10-23|1632.69
#2019-10-24|1639.44
#2019-10-25|1640.37
#2019-10-28|1628.08
#2019-10-29|1658.49
#2019-10-30|1647.56
#2019-10-31|1658.88
#2019-11-01|1648.97
#2019-11-04|1643.42
#2019-11-05|1675.06
#2019-11-06|1692.13
#2019-11-07|1683.11
#2019-11-08|1687.80
#2019-11-11|1691.76
#2019-11-12|1697.03
#2019-11-13|1689.12
#2019-11-14|1656.64
#2019-11-15|1676.41
#2019-11-18|1669.42
#2019-11-19|1651.99
#2019-11-20|1640.27
#2019-11-21|1631.91
#2019-11-22|1639.60
#2019-11-25|1651.77
#2019-11-26|1649.78
#2019-11-27|1648.59
#2019-11-28|1642.50
#2019-11-29|1629.45
#2019-12-02|1652.62
#2019-12-03|1650.55
#2019-12-04|1635.73
#2019-12-05|1655.94
#2019-12-06|1658.30
#2019-12-09|1675.52
#2019-12-10|1669.78
#2019-12-11|1669.00
#2019-12-12|1663.20
#2019-12-13|1703.17
#2019-12-16|1681.79
#2019-12-17|1689.92
#2019-12-18|1674.64
#2019-12-19|1672.03
#2019-12-20|1668.23
#2019-12-23|1659.35
#2019-12-24|1660.85
#2019-12-25|1647.21
#2019-12-26|1659.59
#2019-12-27|1667.51
#2019-12-30|1661.24
#2019-12-31|1665.98
#2020-01-01|1665.98
#2020-01-02|1672.13
#2020-01-03|1676.00
#2020-01-06|1643.30
#2020-01-07|1653.99
#2020-01-08|1618.63
#2020-01-09|1633.99
#2020-01-10|1631.75
#2020-01-13|1626.26
#2020-01-14|1646.37
#2020-01-15|1642.27
#2020-01-16|1636.92
#2020-01-17|1653.26
#2020-01-20|1665.72
#2020-01-21|1649.38
#2020-01-22|1660.07
#2020-01-23|1640.87
#2020-01-24|1641.17
#2020-01-27|1610.44
#2020-01-28|1592.26
#2020-01-29|1609.86
#2020-01-30|1596.53
#2020-01-31|1618.87
#2020-02-03|1597.27
#2020-02-04|1602.76
#2020-02-05|1615.58
#2020-02-06|1653.67
#2020-02-07|1644.30
#2020-02-10|1629.76
#2020-02-11|1627.01
#2020-02-12|1618.93
#2020-02-13|1618.25
#2020-02-14|1611.31
#2020-02-17|1595.01
#2020-02-18|1576.37
#2020-02-19|1553.49
#2020-02-20|1543.05
#2020-02-21|1546.95
#2020-02-24|1561.49
#2020-02-25|1515.27
#2020-02-26|1502.96
#2020-02-27|1473.59
#2020-02-28|1443.35
#2020-03-02|1443.15
#2020-03-03|1428.73
#2020-03-04|1425.48
#2020-03-05|1444.75
#2020-03-06|1412.91
#2020-03-09|1368.18
#2020-03-10|1360.69
#2020-03-11|1321.19
#2020-03-12|1248.59
#2020-03-13|1163.12
#2020-03-16|1150.05
#2020-03-17|1159.24
#2020-03-18|1141.00
#2020-03-19|1122.79
#2020-03-20|1109.88
#2020-03-23|1118.37
#2020-03-24|1170.61
#2020-03-25|1261.50
#2020-03-26|1251.22
#2020-03-27|1331.90
#2020-03-30|1331.13
#2020-03-31|1298.73
#2020-04-01|1258.52
#2020-04-02|1222.70
#2020-04-03|1210.15
#2020-04-06|1254.97
#2020-04-07|1284.04
#2020-04-08|1295.50
#2020-04-09|1291.77
#2020-04-10|1312.36
#2020-04-13|1289.34
#2020-04-14|1324.71
#2020-04-15|1310.40
#2020-04-16|1297.79
#2020-04-17|1329.77
#2020-04-20|1324.99
#2020-04-21|1301.44
#2020-04-22|1284.46
#2020-04-23|1325.59
#2020-04-24|1314.12
#2020-04-27|1355.14
#2020-04-28|1353.21
#2020-04-29|1357.71
#2020-04-30|1381.13
#2020-05-01|1340.81
#2020-05-04|1340.56
#2020-05-05|1344.58
#2020-05-06|1351.62
#2020-05-07|1344.23
#2020-05-08|1380.26
#2020-05-11|1398.95
#2020-05-12|1394.20
#2020-05-13|1393.22
#2020-05-14|1363.37
#2020-05-15|1373.07
#2020-05-18|1364.33
#2020-05-19|1395.68
#2020-05-20|1412.88
#2020-05-21|1412.04
#2020-05-22|1392.98
#2020-05-25|1412.91
#2020-05-26|1458.11
#2020-05-27|1477.62
#2020-05-28|1504.23
#2020-05-29|1475.49
#2020-06-01|1482.09
#2020-06-02|1483.72
#2020-06-03|1499.42
#2020-06-04|1495.62
#2020-06-05|1506.41
#2020-06-08|1542.85
#2020-06-09|1540.07
#2020-06-10|1550.18
#2020-06-11|1516.91
#2020-06-12|1482.43
#2020-06-15|1443.55
#2020-06-16|1522.65
#2020-06-17|1512.13
#2020-06-18|1513.59
#2020-06-19|1499.85
#2020-06-22|1499.86
#2020-06-23|1512.78
#2020-06-24|1488.43
#2020-06-25|1461.50
#2020-06-26|1478.13
#2020-06-29|1447.80
#2020-06-30|1471.34
#2020-07-01|1455.74
#2020-07-02|1444.66
#2020-07-03|1458.82
#2020-07-06|1485.40
#2020-07-07|1468.75
#2020-07-08|1458.13
#2020-07-09|1463.79
#2020-07-10|1445.07
#2020-07-13|1485.41
#2020-07-14|1486.66
#2020-07-15|1517.16
#2020-07-16|1506.41
#2020-07-17|1486.94
#2020-07-20|1495.68
#2020-07-21|1497.09
#2020-07-22|1495.10
#2020-07-23|1497.83
#2020-07-24|1513.96
#2020-07-27|1532.38
#2020-07-28|1529.65
#2020-07-29|1494.22
#2020-07-30|1485.59
#2020-07-31|1415.16
#2020-08-03|1436.61
#2020-08-04|1483.39
#2020-08-05|1508.56
#2020-08-06|1512.05
#2020-08-07|1484.84
#2020-08-10|1486.38
#2020-08-11|1523.06
#2020-08-12|1540.47
#2020-08-13|1546.36
#2020-08-14|1546.37
#2020-08-17|1532.83
#2020-08-18|1543.13
#2020-08-19|1539.45
#2020-08-20|1516.74
#2020-08-21|1528.28
#2020-08-24|1538.10
#2020-08-25|1562.23
#2020-08-26|1563.92
#2020-08-27|1547.96
#2020-08-28|1556.37
#2020-08-31|1552.75
#2020-09-01|1552.95
#2020-09-02|1560.10
#2020-09-03|1578.55
#2020-09-04|1580.34
#2020-09-07|1583.59
#2020-09-08|1608.24
#2020-09-09|1596.26
#2020-09-10|1623.47
#2020-09-11|1629.20
#2020-09-14|1666.02
#2020-09-15|1654.25
#2020-09-16|1650.94
#2020-09-17|1647.21
#2020-09-18|1669.35
#2020-09-21|1665.52
#2020-09-22|1658.86
#2020-09-23|1633.20
#2020-09-24|1605.76
#2020-09-25|1615.95
#2020-09-28|1641.14
#2020-09-29|1639.74
#2020-09-30|1597.75
#2020-10-01|1596.08
#2020-10-02|1579.13
#2020-10-05|1612.48
#2020-10-06|1630.54
#2020-10-07|1627.19
#2020-10-08|1642.28
#2020-10-09|1638.07
#2020-10-12|1641.56
#2020-10-13|1640.62
#2020-10-14|1635.75
#2020-10-15|1629.60
#2020-10-16|1616.89
#2020-10-19|1640.18
#2020-10-20|1625.76
#2020-10-21|1675.67
#2020-10-22|1660.36
#2020-10-23|1665.63
#2020-10-26|1671.71
#2020-10-27|1666.15
#2020-10-28|1646.71
#2020-10-29|1628.67
#2020-10-30|1591.04
#2020-11-02|1618.86
#2020-11-03|1623.03
#2020-11-04|1648.65
#2020-11-05|1650.79
#2020-11-06|1682.19
#2020-11-09|1672.39
#2020-11-10|1709.91
#2020-11-11|1727.73
#2020-11-12|1728.21
#2020-11-13|1714.08
#2020-11-16|1747.12
#2020-11-17|1760.45
#2020-11-18|1756.45
#2020-11-19|1750.43
#2020-11-20|1760.91
#2020-11-23|1749.79
#2020-11-24|1792.85
#2020-11-25|1815.82
#2020-11-26|1824.67
#2020-11-27|1841.51
#2020-11-30|1797.41
#2020-12-01|1835.68
#2020-12-02|1853.29
#2020-12-03|1875.64
#2020-12-04|1889.19
#2020-12-07|1873.18
#2020-12-08|1862.07
#2020-12-09|1898.15
#2020-12-10|1881.11
#2020-12-11|1885.57
#2020-12-14|1889.68
#2020-12-15|1895.51
#2020-12-16|1913.87
#2020-12-17|1905.55
#2020-12-18|1910.05
#2020-12-21|1920.61
#2020-12-22|1877.78
#2020-12-23|1870.28
#2020-12-24|1890.02
#2020-12-25|1911.77
#2020-12-28|1914.04
#2020-12-29|1956.95
#2020-12-30|1941.90
#2020-12-31|1941.90
#2021-01-01|1941.90
#2021-01-04|1923.12
#2021-01-05|1933.82
#2021-01-06|1926.40
#2021-01-07|1977.47
#2021-01-08|2017.58
#2021-01-11|2007.91
#2021-01-12|2025.93
#2021-01-13|2042.76
#2021-01-14|2032.50
#2021-01-15|2003.83
#2021-01-18|1986.47
#2021-01-19|2000.00
#2021-01-20|2025.20
#2021-01-21|2038.81
#2021-01-22|2029.33
#2021-01-25|2060.66
#2021-01-26|2038.07
#2021-01-27|2036.14
#2021-01-28|2010.34
#2021-01-29|1964.11
#2021-02-01|1988.94
#2021-02-02|2014.47
#2021-02-03|2033.84
#2021-02-04|2010.28
#2021-02-05|2016.17
#2021-02-08|2060.04
#2021-02-09|2072.74
#2021-02-10|2065.70
#2021-02-11|2064.52
#2021-02-12|2062.04
#2021-02-15|2075.18
#2021-02-16|2071.38
#2021-02-17|2081.56
#2021-02-18|2052.87
#2021-02-19|2049.60
#2021-02-22|2084.83
#2021-02-23|2084.13
#2021-02-24|2036.49
#2021-02-25|2062.57
#2021-02-26|1983.96
#2021-03-01|2022.92
#2021-03-02|2009.34
#2021-03-03|2035.55
#2021-03-04|2004.05
#2021-03-05|2007.53
#2021-03-08|2009.89
#2021-03-09|2037.67
#2021-03-10|2039.73
#2021-03-11|2058.72
#2021-03-12|2095.06
#2021-03-15|2113.26
#2021-03-16|2109.62
#2021-03-17|2109.41
#2021-03-18|2147.44
#2021-03-19|2163.37
#2021-03-22|2150.56
#2021-03-23|2125.28
#2021-03-24|2070.99
#2021-03-25|2111.07
#2021-03-26|2118.76
#2021-03-29|2127.89
#2021-03-30|2119.69
#2021-03-31|2086.26
#2021-04-01|2076.16
#2021-04-02|2098.70
#2021-04-05|2124.85
#2021-04-06|2110.55
#2021-04-07|2140.40
#2021-04-08|2138.32
#2021-04-09|2129.88
#2021-04-12|2111.11
#2021-04-13|2121.93
#2021-04-14|2116.51
#2021-04-15|2140.53
#2021-04-16|2140.18
#2021-04-19|2173.10
#2021-04-20|2138.66
#2021-04-21|2077.44
#2021-04-22|2126.04
#2021-04-23|2098.71
#2021-04-26|2107.58
#2021-04-27|2082.39
#2021-04-28|2065.03
#2021-04-29|2064.28
#2021-04-30|2055.88
#2021-05-03|2063.05
#2021-05-04|2057.85
#2021-05-05|2057.57
#2021-05-06|2121.46
#2021-05-07|2154.75
#2021-05-10|2192.59
#2021-05-11|2155.63
#2021-05-12|2089.81
#2021-05-13|2076.20
#2021-05-14|2095.58
#2021-05-17|2085.57
#2021-05-18|2124.48
#2021-05-19|2096.91
#2021-05-20|2077.85
#2021-05-21|2078.43
#2021-05-24|2105.35
#2021-05-25|2111.48
#2021-05-26|2099.22
#2021-05-27|2049.79
#2021-05-28|2109.80
#2021-05-31|2080.91
#2021-06-01|2086.34
#2021-06-02|2113.07
#2021-06-03|2103.34
#2021-06-04|2128.24
#2021-06-07|2117.34
#2021-06-08|2094.63
#2021-06-09|2074.03
#2021-06-10|2076.83
#2021-06-11|2067.72
#2021-06-14|2073.72
#2021-06-15|2080.18
#2021-06-16|2085.41
#2021-06-17|2063.45
#2021-06-18|2046.08
#2021-06-21|1974.27
#2021-06-22|2024.98
#2021-06-23|2010.01
#2021-06-24|2014.80
#2021-06-25|2046.55
#2021-06-28|2059.00
#2021-06-29|2034.36
#2021-06-30|2017.82
#2021-07-01|2010.04
#2021-07-02|2027.68
#2021-07-05|2021.78
#2021-07-06|2034.27
#2021-07-07|1991.33
#2021-07-08|1988.71
#2021-07-09|1967.32
#2021-07-12|2018.70
#2021-07-13|2037.99
#2021-07-14|2021.18
#2021-07-15|2003.18
#2021-07-16|2007.03
#2021-07-19|1984.30
#2021-07-20|1941.04
#2021-07-21|1958.74
#2021-07-22|1962.30
#2021-07-23|1954.58
#2021-07-26|1995.24
#2021-07-27|2026.08
#2021-07-28|2012.32
#2021-07-29|2033.61
#2021-07-30|2010.88
#2021-08-02|2081.71
#2021-08-03|2075.02
#2021-08-04|2046.09
#2021-08-05|2047.86
#2021-08-06|2034.28
#2021-08-09|2034.93
#2021-08-10|2027.41
#2021-08-11|2055.21
#2021-08-12|2087.12
#2021-08-13|2096.86
#2021-08-16|2069.62
#2021-08-17|2051.69
#2021-08-18|2051.33
#2021-08-19|2007.04
#2021-08-20|1976.61
#2021-08-23|2007.41
#2021-08-24|2032.39
#2021-08-25|2026.39
#2021-08-26|2021.47
#2021-08-27|2016.05
#2021-08-30|2060.02
#2021-08-31|2085.76
#2021-09-01|2095.11
#2021-09-02|2100.00
#2021-09-03|2158.46
#2021-09-06|2174.45
#2021-09-07|2189.97
#2021-09-08|2208.22
#2021-09-09|2210.88
#2021-09-10|2248.05
#2021-09-13|2271.76
#2021-09-14|2304.65
#2021-09-15|2274.19
#2021-09-16|2260.73
#2021-09-17|2247.73
#2021-09-20|2257.07
#2021-09-21|2220.21
#2021-09-22|2173.12
#2021-09-23|2163.16
#2021-09-24|2183.78
#2021-09-27|2169.04
#2021-09-28|2157.92
#2021-09-29|2113.02
#2021-09-30|2096.12
#2021-10-01|2052.40
#2021-10-04|2029.83
#2021-10-05|1998.15
#2021-10-06|2021.16
#2021-10-07|2003.17
#2021-10-08|2014.13
#2021-10-11|2030.37
#2021-10-12|2029.23
#2021-10-13|2009.02
#2021-10-14|2022.50
#2021-10-15|2061.28
#2021-10-18|2070.95
#2021-10-19|2068.56
#2021-10-20|2055.85
#2021-10-21|2044.82
#2021-10-22|2040.00
#2021-10-25|2042.96
#2021-10-26|2057.87
#2021-10-27|2079.89
#2021-10-28|2076.30
#2021-10-29|2065.48
#2021-11-01|2102.59
#2021-11-02|2077.10
#2021-11-03|2072.00
#2021-11-04|2106.69
#2021-11-05|2069.03
#2021-11-08|2070.10
#2021-11-09|2044.77
#2021-11-10|2017.23
#2021-11-11|2024.45
#2021-11-12|2054.87
#2021-11-15|2052.84
#2021-11-16|2024.44
#2021-11-17|2021.47
#2021-11-18|2012.48
#2021-11-19|2036.16
#2021-11-22|2013.67
#2021-11-23|2009.29
#2021-11-24|1980.38
#2021-11-25|1998.21
#2021-11-26|1983.08
#2021-11-29|1928.43
#2021-11-30|1910.20
#2021-12-01|1934.01
#2021-12-02|1918.66
#2021-12-03|1955.07
#2021-12-06|1959.40
#2021-12-07|2000.73
#2021-12-08|2006.68
#2021-12-09|1997.98
#2021-12-10|1986.23
#2021-12-13|1990.50
#2021-12-14|1987.36
#2021-12-15|1987.48
#2021-12-16|2016.00
#2021-12-17|1996.74
#2021-12-20|1945.32
#2021-12-21|1966.07
#2021-12-22|1956.89
#2021-12-23|1977.06
#2021-12-24|1976.76
#2021-12-27|1952.97
#2021-12-28|1981.95
#2021-12-29|1981.73
#2021-12-30|1974.36
#2021-12-31|1974.36
#2022-01-03|1971.88
#2022-01-04|1989.65
#2022-01-05|2015.84
#2022-01-06|1983.82
#2022-01-07|1997.50
#2022-01-10|2006.87
#2022-01-11|1997.85
#2022-01-12|2056.35
#2022-01-13|2083.07
#2022-01-14|2059.60
#2022-01-17|2045.14
#2022-01-18|2016.93
#2022-01-19|1971.88
#2022-01-20|1997.97
#2022-01-21|1986.76
#2022-01-24|1990.96
#2022-01-25|1948.20
#2022-01-26|1939.52
#2022-01-27|1876.93
#2022-01-28|1947.45
#2022-01-31|1957.07
#2022-02-01|1936.60
#2022-02-02|2000.04
#2022-02-03|1971.50
#2022-02-04|1975.80
#2022-02-07|1966.63
#2022-02-08|1951.26
#2022-02-09|1980.42
#2022-02-10|1987.74
#2022-02-11|1989.02
#2022-02-14|1967.33
#2022-02-15|1934.81
#2022-02-16|1980.61
#2022-02-17|1965.65
#2022-02-18|1948.77
#2022-02-21|1928.44
#2022-02-22|1890.85
#2022-02-23|1891.35
#2022-02-24|1880.22
#2022-02-25|1894.99
#2022-02-28|1932.57
#2022-03-01|1949.68
#2022-03-02|1905.93
#2022-03-03|1929.29
#2022-03-04|1896.80
#2022-03-07|1824.03
#2022-03-08|1762.56
#2022-03-09|1756.53
#2022-03-10|1854.91
#2022-03-11|1814.11
#2022-03-14|1820.49
#2022-03-15|1824.00
#2022-03-16|1838.07
#2022-03-17|1878.06
#2022-03-18|1885.81
#2022-03-21|1886.20
#2022-03-22|1880.95
#2022-03-23|1912.49
#2022-03-24|1906.39
#2022-03-25|1927.51
#2022-03-28|1874.76
#2022-03-29|1905.99
#2022-03-30|1899.68
#2022-03-31|1901.34
#2022-04-01|1868.82
#2022-04-04|1872.59
#2022-04-05|1847.89
#2022-04-06|1804.15
#2022-04-07|1774.13
#2022-04-08|1780.01
#2022-04-11|1764.27
#2022-04-12|1737.30
#2022-04-13|1754.35
#2022-04-14|1782.34
#2022-04-15|1767.01
#2022-04-18|1733.98
#2022-04-19|1737.26
#2022-04-20|1765.06
#2022-04-21|1766.01
#2022-04-22|1740.10
#2022-04-25|1719.20
#2022-04-26|1717.80
#2022-04-27|1677.96
#2022-04-28|1705.21
#2022-04-29|1724.36
#2022-05-02|1713.33
#2022-05-03|1717.55
#2022-05-04|1716.69
#2022-05-05|1713.19
#2022-05-06|1740.92
#2022-05-09|1707.12
#2022-05-10|1703.27
#2022-05-11|1694.74
#2022-05-12|1710.33
#2022-05-13|1711.89
#2022-05-16|1698.82
#2022-05-17|1706.82
#2022-05-18|1735.20
#2022-05-19|1730.74
#2022-05-20|1740.96
#2022-05-23|1746.30
#2022-05-24|1746.69
#2022-05-25|1737.19
#2022-05-26|1730.61
#2022-05-27|1754.64
#2022-05-30|1781.11
#2022-05-31|1766.67
#2022-06-01|1773.46
#2022-06-02|1768.93
#2022-06-03|1764.55
#2022-06-06|1761.26
#2022-06-07|1761.02
#2022-06-08|1756.70
#2022-06-09|1741.08
#2022-06-10|1722.18
#2022-06-13|1678.26
#2022-06-14|1657.56
#2022-06-15|1648.84
#2022-06-16|1676.44
#2022-06-17|1592.88
#2022-06-20|1544.28
#2022-06-21|1560.02
#2022-06-22|1547.42
#2022-06-23|1533.28
#2022-06-24|1543.77
#2022-06-27|1578.59
#2022-06-28|1575.16
#2022-06-29|1557.77
#2022-06-30|1547.63
#2022-07-01|1547.30
#2022-07-04|1556.25
#2022-07-05|1559.00
#2022-07-06|1532.57
#2022-07-07|1549.30
#2022-07-08|1557.76
#2022-07-11|1557.30
#2022-07-12|1525.68
#2022-07-13|1528.25
#2022-07-14|1512.03
#2022-07-15|1514.02
#2022-07-18|1520.17
#2022-07-19|1545.54
#2022-07-20|1583.56
#2022-07-21|1584.10
#2022-07-22|1606.21
#2022-07-25|1578.25
#2022-07-26|1582.81
#2022-07-27|1579.99
#2022-07-28|1621.74
#2022-07-29|1625.71
#2022-08-01|1681.24
#2022-08-02|1650.31
#2022-08-03|1616.42
#2022-08-04|1625.42
#2022-08-05|1609.77
#2022-08-08|1628.51
#2022-08-09|1622.58
#2022-08-10|1659.12
#2022-08-11|1653.36
#2022-08-12|1668.46
#2022-08-15|1691.39
#2022-08-16|1664.11
#2022-08-17|1668.17
#2022-08-18|1651.88
#2022-08-19|1632.91
#2022-08-22|1625.93
#2022-08-23|1629.01
#2022-08-24|1626.51
#2022-08-25|1629.75
#2022-08-26|1631.23
#2022-08-29|1589.47
#2022-08-30|1602.53
#2022-08-31|1594.15
#2022-09-01|1557.80
#2022-09-02|1550.99
#2022-09-05|1553.13
#2022-09-06|1535.11
#2022-09-07|1505.04
#2022-09-08|1544.34
#2022-09-09|1568.82
#2022-09-12|1576.94
#2022-09-13|1563.36
#2022-09-14|1547.13
#2022-09-15|1530.42
#2022-09-16|1514.56
#2022-09-19|1510.92
#2022-09-20|1516.33
#2022-09-21|1501.24
#2022-09-22|1516.32
#2022-09-23|1503.72
#2022-09-26|1434.10
#2022-09-27|1436.07
#2022-09-28|1421.53
#2022-09-29|1439.16
#2022-09-30|1419.75
#2022-10-03|1442.09
#2022-10-04|1481.47
#2022-10-05|1493.10
#2022-10-06|1496.86
#2022-10-07|1476.43
#2022-10-10|1470.31
#2022-10-11|1444.89
#2022-10-12|1416.90
#2022-10-13|1408.56
#2022-10-14|1427.41
#2022-10-17|1405.68
#2022-10-18|1415.82
#2022-10-19|1415.52
#2022-10-20|1400.70
#2022-10-21|1381.70
#2022-10-24|1408.63
#2022-10-25|1425.01
#2022-10-26|1444.41
#2022-10-27|1440.99
#2022-10-28|1414.01
#2022-10-31|1420.32
#2022-11-01|1432.88
#2022-11-02|1441.37
#2022-11-03|1431.16
#2022-11-04|1433.78
#2022-11-07|1461.87
#2022-11-08|1495.19
#2022-11-09|1497.40
#2022-11-10|1522.91
#2022-11-11|1590.67
#2022-11-14|1567.65
#2022-11-15|1598.19
#2022-11-16|1599.88
#2022-11-17|1576.16
#2022-11-18|1583.70
#2022-11-21|1575.01
#2022-11-22|1591.42
#2022-11-23|1609.87
#2022-11-24|1647.11
#2022-11-25|1639.68
#2022-11-28|1624.92
#2022-11-29|1623.76
#2022-11-30|1613.20
#2022-12-01|1666.94
#2022-12-02|1640.64
#2022-12-05|1633.43
#2022-12-06|1634.04
#2022-12-07|1628.38
#2022-12-08|1623.07
#2022-12-09|1634.48
#2022-12-12|1616.06
#2022-12-13|1648.15
#2022-12-14|1680.77
#2022-12-15|1646.84
#2022-12-16|1628.43
#2022-12-19|1613.52
#2022-12-20|1653.00
#2022-12-21|1630.38
#2022-12-22|1635.91
#2022-12-23|1614.18
#2022-12-26|1633.88
#2022-12-27|1621.28
#2022-12-28|1611.18
#2022-12-29|1610.51
#2022-12-30|1622.40
#2023-01-02|1622.40
#2023-01-03|1637.17
#2023-01-04|1591.10
#2023-01-05|1576.63
#2023-01-06|1604.34
#2023-01-09|1610.42
#2023-01-10|1634.54
#2023-01-11|1643.80
#2023-01-12|1687.42
#2023-01-13|1712.35
#2023-01-16|1673.37
#2023-01-17|1700.34
#2023-01-18|1723.17
#2023-01-19|1706.07
#2023-01-20|1702.52
#2023-01-23|1717.33
#2023-01-24|1738.07
#2023-01-25|1761.49
#2023-01-26|1756.15
#2023-01-27|1784.12
#2023-01-30|1793.85
#2023-01-31|1796.68
#2023-02-01|1810.42
#2023-02-02|1800.38
#2023-02-03|1758.33
#2023-02-06|1750.38
#2023-02-07|1767.30
#2023-02-08|1759.17
#2023-02-09|1782.63
#2023-02-10|1789.93
#2023-02-13|1760.14
#2023-02-14|1775.45
#2023-02-15|1761.39
#2023-02-16|1777.33
#2023-02-17|1779.43
#2023-02-20|1796.04
#2023-02-21|1798.10
#2023-02-22|1777.25
#2023-02-23|1774.09
#2023-02-24|1761.28
#2023-02-27|1781.06
#2023-02-28|1762.68
#2023-03-01|1780.05
#2023-03-02|1776.43
#2023-03-03|1808.26
#2023-03-06|1833.27
#2023-03-07|1834.87
#2023-03-08|1827.55
#2023-03-09|1856.87
#2023-03-10|1865.79
#2023-03-13|1854.26
#2023-03-14|1787.41
#2023-03-15|1833.84
#2023-03-16|1791.16
#2023-03-17|1807.01
#2023-03-20|1788.63
#2023-03-21|1779.77
#2023-03-22|1806.68
#2023-03-23|1831.29
#2023-03-24|1839.07
#2023-03-27|1835.78
#2023-03-28|1844.72
#2023-03-29|1849.04
#2023-03-30|1852.34
#2023-03-31|1878.30
#2023-04-03|1892.85
#2023-04-04|1893.57
#2023-04-05|1862.01
#2023-04-06|1814.07
#2023-04-07|1825.49
#2023-04-10|1804.37
#2023-04-11|1822.40
#2023-04-12|1847.87
#2023-04-13|1856.90
#2023-04-14|1852.26
#2023-04-17|1842.60
#2023-04-18|1849.70
#2023-04-19|1841.69
#2023-04-20|1844.12
#2023-04-21|1841.60
#2023-04-24|1831.43
#2023-04-25|1831.53
#2023-04-26|1822.56
#2023-04-27|1823.61
#2023-04-28|1793.52
#2023-05-01|1803.93
#2023-05-02|1812.49
#2023-05-03|1830.46
#2023-05-04|1847.41
#2023-05-05|1833.72
#2023-05-08|1833.38
#2023-05-09|1859.45
#2023-05-10|1852.21
#2023-05-11|1836.14
#2023-05-12|1821.83
#2023-05-15|1820.77
#2023-05-16|1823.14
#2023-05-17|1807.74
#2023-05-18|1817.74
#2023-05-19|1831.12
#2023-05-22|1835.13
#2023-05-23|1829.21
#2023-05-24|1820.38
#2023-05-25|1817.68
#2023-05-26|1798.47
#2023-05-29|1817.85
#2023-05-30|1823.70
#2023-05-31|1784.45
#2023-06-01|1799.40
#2023-06-02|1819.08
#2023-06-05|1863.52
#2023-06-06|1882.88
#2023-06-07|1862.87
#2023-06-08|1858.01
#2023-06-09|1876.29
#2023-06-12|1885.34
#2023-06-13|1905.26
#2023-06-14|1949.29
#2023-06-15|1932.81
#2023-06-16|1927.37
#2023-06-19|1904.87
#2023-06-20|1901.97
#2023-06-21|1893.82
#2023-06-22|1874.80
#2023-06-23|1839.93
#2023-06-26|1866.56
#2023-06-27|1862.26
#2023-06-28|1896.14
#2023-06-29|1889.16
#2023-06-30|1889.26
#2023-07-03|1929.66
#2023-07-04|1912.25
#2023-07-05|1910.98
#2023-07-06|1884.96
#2023-07-07|1888.48
#2023-07-10|1896.89
#2023-07-11|1899.57
#2023-07-12|1909.71
#2023-07-13|1935.60
#2023-07-14|1931.88
#2023-07-17|1923.27
#2023-07-18|1938.10
#2023-07-19|1943.15
#2023-07-20|1922.48
#2023-07-21|1894.07
#2023-07-24|1929.72
#2023-07-25|1941.15
#2023-07-26|1955.30
#2023-07-27|1947.14
#2023-07-28|1951.08
#2023-07-31|1965.39
#2023-08-01|1957.38
#2023-08-02|1928.57
#2023-08-03|1915.56
#2023-08-04|1916.52
#2023-08-07|1925.00
#2023-08-08|1910.21
#2023-08-09|1908.83
#2023-08-10|1918.34
#2023-08-11|1913.77
#2023-08-14|1889.46
#2023-08-15|1895.52
#2023-08-16|1858.72
#2023-08-17|1851.73
#2023-08-18|1852.33
#2023-08-21|1841.02
#2023-08-22|1863.70
#2023-08-23|1888.48
#2023-08-24|1881.06
#2023-08-25|1855.67
#2023-08-28|1883.80
#2023-08-29|1890.89
#2023-08-30|1904.53
#2023-08-31|1925.65
#2023-09-01|1935.30
#2023-09-04|1962.25
#2023-09-05|1953.68
#2023-09-06|1955.94
#2023-09-07|1946.22
#2023-09-08|1913.70
#2023-09-11|1926.27
#2023-09-12|1933.07
#2023-09-13|1924.69
#2023-09-14|1961.75
#2023-09-15|1965.20
#2023-09-18|1967.60
#2023-09-19|1976.96
#2023-09-20|1954.78
#2023-09-21|1953.44
#2023-09-22|1932.74
#2023-09-25|1924.84
#2023-09-26|1916.36
#2023-09-27|1904.73
#2023-09-28|1888.79
#2023-09-29|1869.47
#2023-10-02|1856.68
#2023-10-03|1824.17
#2023-10-04|1778.87
#2023-10-05|1816.24
#2023-10-06|1807.99
#2023-10-09|1818.15
#2023-10-10|1856.30
#2023-10-11|1844.92
#2023-10-12|1870.10
#2023-10-13|1849.77
#2023-10-16|1832.22
#2023-10-17|1838.46
#2023-10-18|1838.14
#2023-10-19|1814.96
#2023-10-20|1804.92
#2023-10-23|1783.67
#2023-10-24|1793.03
#2023-10-25|1799.46
#2023-10-26|1767.96
#2023-10-27|1817.31
#2023-10-30|1826.95
#2023-10-31|1807.85
#2023-11-01|1861.66
#2023-11-02|1879.43
#2023-11-03|1893.53
#2023-11-06|1923.81
#2023-11-07|1906.31
#2023-11-08|1859.96
#2023-11-09|1872.24
#2023-11-10|1883.06
#2023-11-13|1879.15
#2023-11-14|1894.04
#2023-11-15|1924.66
#2023-11-16|1937.98
#2023-11-17|1979.07
#2023-11-20|1972.19
#2023-11-21|1981.35
#2023-11-22|1969.55
#2023-11-23|1971.92
#2023-11-24|1984.59
#2023-11-27|1985.10
#2023-11-28|1997.51
#2023-11-29|1989.51
#2023-11-30|1993.83
#2023-12-01|1995.94
#2023-12-04|1986.17
#2023-12-05|1955.81
#2023-12-06|1993.18
#2023-12-07|2003.32
#2023-12-08|1953.02
#2023-12-11|1942.76
#2023-12-12|1951.14
#2023-12-13|1956.95
#2023-12-14|2001.40
#2023-12-15|2053.47
#2023-12-18|2025.90
#2023-12-19|2017.32
#2023-12-20|2058.98
#2023-12-21|2065.91
#2023-12-22|2086.94
#2023-12-25|2070.43
#2023-12-26|2069.57
#2023-12-27|2098.45
#2023-12-28|2136.98
#2023-12-29|2135.55
#2024-01-01|2135.55
#2024-01-02|2121.18
#2024-01-03|2096.51
#2024-01-04|2098.62
#2024-01-05|2093.04
#2024-01-08|2096.53
#2024-01-09|2083.52
#2024-01-10|2067.97
#2024-01-11|2082.63
#2024-01-12|2105.82
#2024-01-15|2132.98
#2024-01-16|2095.02
#2024-01-17|2046.67
#2024-01-18|2038.50
#2024-01-19|2059.43
#2024-01-22|2089.54
#2024-01-23|2072.31
#2024-01-24|2083.79
#2024-01-25|2094.12
#2024-01-26|2062.35
#2024-01-29|2081.53
#2024-01-30|2091.29
#2024-01-31|2133.70
#2024-02-01|2117.07
#2024-02-02|2106.90
#2024-02-05|2101.67
#2024-02-06|2088.60
#2024-02-07|2098.07
#2024-02-08|2077.92
#2024-02-09|2067.41
#2024-02-12|2065.61
#2024-02-13|2084.76
#2024-02-14|2053.74
#2024-02-15|2086.42
#2024-02-16|2116.88
#2024-02-19|2129.31
#2024-02-20|2127.83
#2024-02-21|2116.81
#2024-02-22|2146.47
#2024-02-23|2146.04
#2024-02-26|2153.05
#2024-02-27|2168.28
#2024-02-28|2163.62
#2024-02-29|2168.20
#2024-03-01|2197.71
#2024-03-04|2200.84
#2024-03-05|2200.98
#2024-03-06|2218.76
#2024-03-07|2213.01
#2024-03-08|2255.28
#2024-03-11|2205.63
#2024-03-12|2205.45
#2024-03-13|2209.17
#2024-03-14|2213.36
#2024-03-15|2205.56
#2024-03-18|2243.45
#2024-03-19|2245.15
#2024-03-20|2231.24
#2024-03-21|2273.02
#2024-03-22|2285.28
#2024-03-25|2255.46
#2024-03-26|2260.18
#2024-03-27|2267.94
#2024-03-28|2226.36
#2024-03-29|2240.31
#2024-04-01|2179.96
#2024-04-02|2191.59
#2024-04-03|2180.04
#2024-04-04|2201.67
#2024-04-05|2183.72
#2024-04-08|2191.00
#2024-04-09|2233.95
#2024-04-10|2226.01
#2024-04-11|2220.73
#2024-04-12|2225.85
#2024-04-15|2211.93
#2024-04-16|2148.46
#2024-04-17|2138.57
#2024-04-18|2157.14
#2024-04-19|2105.87
#2024-04-22|2122.57
#2024-04-23|2128.40
#2024-04-24|2154.76
#2024-04-25|2108.36
#2024-04-26|2070.07
#2024-04-29|2077.87
#2024-04-30|2111.23
#2024-05-01|2082.45
#2024-05-02|2119.02
#2024-05-03|2135.31
#2024-05-06|2120.54
#2024-05-07|2107.44
#2024-05-08|2069.25
#2024-05-09|2085.97
#2024-05-10|2081.84
#2024-05-13|2085.72
#2024-05-14|2078.06
#2024-05-15|2082.96
#2024-05-16|2071.37
#2024-05-17|2065.33
#2024-05-20|2105.66
#2024-05-21|2090.69
#2024-05-22|2050.13
#2024-05-23|2058.49
#2024-05-24|2050.37
#2024-05-27|2065.41
#2024-05-28|2072.52
#2024-05-29|2042.16
#2024-05-30|2031.69
#2024-05-31|2060.23
#2024-06-03|2087.88
#2024-06-04|2095.02
#2024-06-05|2043.92
#2024-06-06|2063.39
#2024-06-07|2064.88
#2024-06-10|2086.15
#2024-06-11|2072.84
#2024-06-12|2086.43
#2024-06-13|2052.78
#2024-06-14|2055.86
#2024-06-17|2011.30
#2024-06-18|2034.58
#2024-06-19|2046.27
#2024-06-20|2045.28
#2024-06-21|2027.44
#2024-06-24|2025.08
#2024-06-25|2050.67
#2024-06-26|2051.84
#2024-06-27|2051.77
#2024-06-28|2051.12
#2024-07-01|2044.29
#2024-07-02|2050.34
#2024-07-03|2071.04
#2024-07-04|2092.63
#2024-07-05|2073.43
#2024-07-08|2072.29
#2024-07-09|2095.75
#2024-07-10|2102.06
#2024-07-11|2162.68
#2024-07-12|2156.28
#2024-07-15|2154.16
#2024-07-16|2148.94
#2024-07-17|2204.31
#2024-07-18|2173.57
#2024-07-19|2157.14
#2024-07-22|2130.30
#2024-07-23|2143.46
#2024-07-24|2136.96
#2024-07-25|2080.91
#2024-07-26|2089.25
#2024-07-29|2171.51
#2024-07-30|2150.15
#2024-07-31|2236.71
#2024-08-01|2170.43
#2024-08-02|2078.22
#2024-08-05|1872.17
#2024-08-06|2046.98
#2024-08-07|2026.66
#2024-08-08|2007.69
#2024-08-09|2034.68
#2024-08-12|2016.79
#2024-08-13|2085.04
#2024-08-14|2094.51
#2024-08-15|2062.73
#2024-08-16|2150.56
#2024-08-19|2137.37
#2024-08-20|2171.65
#2024-08-21|2149.26
#2024-08-22|2162.58
#2024-08-23|2196.92
#2024-08-26|2211.89
#2024-08-27|2225.19
#2024-08-28|2213.66
#2024-08-29|2199.71
#2024-08-30|2210.69
#2024-09-02|2193.64
#2024-09-03|2218.87
#2024-09-04|2137.42
#2024-09-05|2134.41
#2024-09-06|2136.17
#2024-09-09|2107.97
#2024-09-10|2098.39
#2024-09-11|2081.10
#2024-09-12|2132.20
#2024-09-13|2151.49
#2024-09-16|2154.78
#2024-09-17|2127.87
#2024-09-18|2130.98
#2024-09-19|2165.81
#2024-09-20|2178.04
#2024-09-23|2188.50
#2024-09-24|2199.79
#2024-09-25|2203.87
#2024-09-26|2243.31
#2024-09-27|2333.31
#2024-09-30|2247.69
#2024-10-01|2272.58
#2024-10-02|2198.51
#2024-10-03|2207.18
#2024-10-04|2187.38
#2024-10-07|2218.80
#2024-10-08|2188.78
#2024-10-09|2180.67
#2024-10-10|2194.43
#2024-10-11|2173.86
#2024-10-14|2165.30
#2024-10-15|2173.47
#2024-10-16|2139.08
#2024-10-17|2119.12
#2024-10-18|2126.35
#2024-10-21|2109.53
#2024-10-22|2079.95
#2024-10-23|2039.85
#2024-10-24|2049.00
#2024-10-25|2032.88
#2024-10-28|2014.49
#2024-10-29|2024.56
#2024-10-30|2043.68
#2024-10-31|2068.13
#2024-11-01|2013.75
#2024-11-04|2026.47
#2024-11-05|2057.75
#2024-11-06|2059.46
#2024-11-07|2108.67
#2024-11-08|2102.58
#2024-11-11|2065.57
#2024-11-12|2047.41
#2024-11-13|2007.76
#2024-11-14|1978.19
#2024-11-15|1993.48
#2024-11-18|1991.05
#2024-11-19|2012.33
#2024-11-20|1984.89
#2024-11-21|1992.12
#2024-11-22|2004.52
#2024-11-25|2027.63
#2024-11-26|2019.55
#2024-11-27|2018.51
#2024-11-28|2018.90
#2024-11-29|2031.61
#2024-12-02|2041.19
#2024-12-03|2072.87
#2024-12-04|2041.11
#2024-12-05|2034.54
#2024-12-06|2032.31
#2024-12-09|2021.59
#2024-12-10|2019.26
#2024-12-11|2010.00
#2024-12-12|2017.26
#2024-12-13|1975.05
#2024-12-16|1958.53
#2024-12-17|1957.05
#2024-12-18|1944.67
#2024-12-19|1889.76
#2024-12-20|1897.79
#2024-12-23|1905.01
#2024-12-24|1911.25
#2024-12-25|1917.50
#2024-12-26|1926.75
#2024-12-27|1961.91
#2024-12-30|1963.37
#2024-12-31|1963.87
#2025-01-01|1963.87
#2025-01-02|1963.93
#2025-01-03|1960.88
#2025-01-06|1942.07
#2025-01-07|1945.97
#2025-01-08|1931.56
#2025-01-09|1921.23
#2025-01-10|1917.17
#2025-01-13|1917.84
#2025-01-14|1887.23
#2025-01-15|1908.62
#2025-01-16|1923.70
#2025-01-17|1909.87
#2025-01-20|1938.78
#2025-01-21|1948.66
#2025-01-22|1948.93
#2025-01-23|1950.18
#2025-01-24|1957.97
#2025-01-27|1982.61
#2025-01-28|1944.28
#2025-01-29|1944.51
#2025-01-30|1957.16
#2025-01-31|1949.01
#2025-02-03|1890.41
#2025-02-04|1899.98
#2025-02-05|1938.34
#2025-02-06|1968.99
#2025-02-07|1979.92
#2025-02-10|1985.37
#2025-02-11|1973.65
#2025-02-12|1924.58
#2025-02-13|1974.75
#2025-02-14|1964.41
#2025-02-17|1962.15
#2025-02-18|1956.34
#2025-02-19|1964.82
#2025-02-20|1976.38
#2025-02-21|1982.32
#2025-02-24|1985.77
#2025-02-25|1982.16
#2025-02-26|1969.54
#2025-02-27|1981.26
#2025-02-28|1940.78
#2025-03-03|1964.38
#2025-03-04|1973.29
#2025-03-05|1977.23
#2025-03-06|2025.76
#2025-03-07|2023.25
#2025-03-10|2023.30
#2025-03-11|1990.41
#2025-03-12|1996.78
#2025-03-13|2007.37
#2025-03-14|2002.21
#2025-03-17|2018.89
#2025-03-18|2022.18
#2025-03-19|2029.49
#2025-03-20|2045.44
#2025-03-21|2028.46
#2025-03-24|1995.43
#2025-03-25|2018.86
#2025-03-26|2016.12
#2025-03-27|2013.43
#2025-03-28|1991.09
#2025-03-31|1934.44
#2025-04-01|1939.64
#2025-04-02|1918.89
#2025-04-03|1862.04
#2025-04-04|1835.23
#2025-04-07|1661.88
#2025-04-08|1774.42
#2025-04-09|1727.73
#2025-04-10|1873.25
#2025-04-11|1833.85
#2025-04-14|1867.68
#2025-04-15|1875.21
#2025-04-16|1853.61
#2025-04-17|1876.61
#2025-04-18|1883.93
#2025-04-21|1877.56
#2025-04-22|1883.71
#2025-04-23|1881.29
#2025-04-24|1909.25
#2025-04-25|1919.82
#2025-04-28|1960.24
#2025-04-29|1966.92
#2025-04-30|1969.77
#2025-05-01|1942.45
#2025-05-02|1982.32
#2025-05-05|1985.49
#2025-05-06|1998.42
#2025-05-07|1973.20
#2025-05-08|1949.04
#2025-05-09|1974.79
#2025-05-12|1946.88
#2025-05-13|1989.59
#2025-05-14|1988.63
#2025-05-15|1992.73
#2025-05-16|1994.91
#2025-05-19|1991.69
#2025-05-20|1989.55
#2025-05-21|2005.81
#2025-05-22|1993.52
#2025-05-23|2020.81
#2025-05-26|2036.76
#2025-05-27|2025.24
#2025-05-28|2014.83
#2025-05-29|2044.95
#2025-05-30|2052.55
#2025-06-02|2054.23
#2025-06-03|2041.47
#2025-06-04|2056.40
#2025-06-05|2036.67
#2025-06-06|2022.62
#2025-06-09|2022.65
#2025-06-10|2026.75
#2025-06-11|2053.72
#2025-06-12|2048.00
#2025-06-13|2008.83
#2025-06-16|2017.62
#2025-06-17|2011.94
#2025-06-18|2025.31
#2025-06-19|1994.58
#2025-06-20|1988.25
#2025-06-23|1959.21
#2025-06-24|1997.34
#2025-06-25|1999.11
#2025-06-26|2043.98
#2025-06-27|2072.10
#2025-06-30|2088.89
#2025-07-01|2091.19
#2025-07-02|2094.89
#2025-07-03|2110.20
#2025-07-04|2114.59
#2025-07-07|2073.31
#2025-07-08|2070.51
#2025-07-09|2086.44
#2025-07-10|2077.97
#2025-07-11|2085.04
#2025-07-14|2080.70
#2025-07-15|2057.00
#2025-07-16|2051.65
#2025-07-17|2054.81
#2025-07-18|2051.25
#2025-07-21|2066.28
#2025-07-22|2101.35
#2025-07-23|2154.54
#2025-07-24|2184.14
#2025-07-25|2112.98
#2025-07-28|2103.52
#2025-07-29|2077.63
#2025-07-30|2081.69
#2025-07-31|2061.42
#2025-08-01|2097.94
#2025-08-04|2092.11
#2025-08-05|2098.03
#2025-08-06|2116.94
#2025-08-07|2130.57
#2025-08-08|2130.34
#2025-08-11|2127.03
#2025-08-12|2138.07
#2025-08-13|2168.32
#2025-08-14|2154.32
#2025-08-15|2185.73
#2025-08-18|2182.36
#2025-08-19|2190.40
#2025-08-20|2196.72
#2025-08-21|2204.35
#2025-08-22|2213.51
#2025-08-25|2230.68
#2025-08-26|2222.59
#2025-08-27|2222.52
#2025-08-28|2242.76
#2025-08-29|2241.17
#2025-09-01|2234.34
#2025-09-02|2236.58
#2025-09-03|2227.23
#2025-09-04|2222.94
#2025-09-05|2273.08
#2025-09-08|2283.95
#2025-09-09|2274.79
#2025-09-10|2261.38
#2025-09-11|2273.44
#2025-09-12|2272.78
#2025-09-15|2276.64
#2025-09-16|2309.99
#2025-09-17|2289.03
#2025-09-18|2278.11
#2025-09-19|2269.40
#2025-09-22|2292.98
#2025-09-23|2294.53
#2025-09-24|2273.25
#2025-09-25|2280.82
#2025-09-26|2285.65
#2025-09-29|2294.78
#2025-09-30|2307.84
#2025-10-01|2295.16
#2025-10-02|2309.75
#2025-10-03|2344.05
#2025-10-06|2351.38
#2025-10-07|2348.08
#2025-10-08|2315.97
#2025-10-09|2331.02
#2025-10-10|2264.88
#2025-10-13|2265.70
#2025-10-14|2249.55
#2025-10-15|2284.59
#2025-10-16|2294.63
#2025-10-17|2280.21
#2025-10-20|2293.05
#2025-10-21|2283.88
#2025-10-22|2290.19
#2025-10-23|2280.72
#2025-10-24|2305.21
#2025-10-27|2313.47
#2025-10-28|2268.92
#2025-10-29|2265.88
#2025-10-30|2244.40
#2025-10-31|2249.57
#2025-11-03|2248.54
#2025-11-04|2256.76
#2025-11-05|2205.65
#2025-11-06|2230.91
#2025-11-07|2241.25
#2025-11-10|2253.43
#2025-11-11|2245.96
#2025-11-12|2274.13
#2025-11-13|2294.75
#2025-11-14|2296.98
#2025-11-17|2279.96
#2025-11-18|2207.97
#2025-11-19|2185.49
#2025-11-20|2208.47
#2025-11-21|2221.24
#2025-11-24|2217.84
#2025-11-25|2224.14
#2025-11-26|2260.11
#2025-11-27|2288.97
#2025-11-28|2315.10
#2025-12-01|2298.31
#2025-12-02|2286.68
#2025-12-03|2283.54
#2025-12-04|2333.05
#2025-12-05|2311.87
#2025-12-08|2322.07
#2025-12-09|2297.10
#2025-12-10|2321.39
#2025-12-11|2299.41
#2025-12-12|2360.38
#2025-12-15|2371.56
#2025-12-16|2323.21
#2025-12-17|2319.78
#2025-12-18|2312.39
#2025-12-19|2295.85
#2025-12-22|2339.07
#2025-12-23|2362.01
#2025-12-24|2380.60
#2025-12-25|2381.23
#2025-12-26|2370.44
#2025-12-29|2397.60
#2025-12-30|2372.49
#2025-12-31|2366.29
#2026-01-01|2366.29
#2026-01-02|2368.71
#2026-01-05|2406.42
#2026-01-06|2473.09
#2026-01-07|2482.74
#2026-01-08|2444.35
#2026-01-09|2453.79
#2026-01-12|2452.55
#2026-01-13|2508.39
#2026-01-14|2568.49
#2026-01-15|2593.83
#2026-01-16|2621.96
#2026-01-19|2636.58
#2026-01-20|2598.35
#2026-01-21|2589.98
#2026-01-22|2631.11