Table Data - Nasdaq Japan Basic Materials TR Index
| Title | Nasdaq Japan Basic Materials TR Index |
|---|---|
| Series ID | NASDAQNQJP55T |
| 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 10:48 PM CST |
| Notes | For more information about this series, see: NQJP55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 650.42 |
| 2001-04-02 | 645.10 |
| 2001-04-03 | 665.41 |
| 2001-04-04 | 681.11 |
| 2001-04-05 | 694.38 |
| 2001-04-06 | 697.42 |
| 2001-04-09 | 679.84 |
| 2001-04-10 | 679.66 |
| 2001-04-11 | 685.62 |
| 2001-04-12 | 702.41 |
| 2001-04-13 | . |
| 2001-04-16 | 700.49 |
| 2001-04-17 | 706.70 |
| 2001-04-18 | 722.00 |
| 2001-04-19 | 728.25 |
| 2001-04-20 | 726.54 |
| 2001-04-23 | 736.64 |
| 2001-04-24 | 739.82 |
| 2001-04-25 | 747.37 |
| 2001-04-26 | 750.71 |
| 2001-04-27 | 745.62 |
| 2001-04-30 | 747.13 |
| 2001-05-01 | 775.16 |
| 2001-05-02 | 769.21 |
| 2001-05-03 | 775.24 |
| 2001-05-04 | 775.37 |
| 2001-05-07 | 769.02 |
| 2001-05-08 | 754.43 |
| 2001-05-09 | 740.16 |
| 2001-05-10 | 742.31 |
| 2001-05-11 | 743.51 |
| 2001-05-14 | 726.37 |
| 2001-05-15 | 732.95 |
| 2001-05-16 | 720.80 |
| 2001-05-17 | 730.26 |
| 2001-05-18 | 724.21 |
| 2001-05-21 | 743.34 |
| 2001-05-22 | 740.52 |
| 2001-05-23 | 757.64 |
| 2001-05-24 | 761.14 |
| 2001-05-25 | 745.60 |
| 2001-05-28 | . |
| 2001-05-29 | 747.37 |
| 2001-05-30 | 738.63 |
| 2001-05-31 | 737.16 |
| 2001-06-01 | 736.65 |
| 2001-06-04 | 734.45 |
| 2001-06-05 | 725.07 |
| 2001-06-06 | 721.55 |
| 2001-06-07 | 732.88 |
| 2001-06-08 | 731.39 |
| 2001-06-11 | 723.75 |
| 2001-06-12 | 700.97 |
| 2001-06-13 | 704.87 |
| 2001-06-14 | 707.91 |
| 2001-06-15 | 694.54 |
| 2001-06-18 | 688.23 |
| 2001-06-19 | 685.57 |
| 2001-06-20 | 682.46 |
| 2001-06-21 | 687.99 |
| 2001-06-22 | 699.72 |
| 2001-06-25 | 694.74 |
| 2001-06-26 | 699.52 |
| 2001-06-27 | 696.36 |
| 2001-06-28 | 682.43 |
| 2001-06-29 | 685.40 |
| 2001-07-02 | 682.78 |
| 2001-07-03 | 683.42 |
| 2001-07-04 | . |
| 2001-07-05 | 661.56 |
| 2001-07-06 | 650.10 |
| 2001-07-09 | 647.55 |
| 2001-07-10 | 651.94 |
| 2001-07-11 | 643.94 |
| 2001-07-12 | 651.76 |
| 2001-07-13 | 650.07 |
| 2001-07-16 | 646.72 |
| 2001-07-17 | 637.19 |
| 2001-07-18 | 626.44 |
| 2001-07-19 | 631.64 |
| 2001-07-20 | 633.67 |
| 2001-07-23 | 610.64 |
| 2001-07-24 | 613.03 |
| 2001-07-25 | 622.20 |
| 2001-07-26 | 622.36 |
| 2001-07-27 | 619.03 |
| 2001-07-30 | 602.31 |
| 2001-07-31 | 615.67 |
| 2001-08-01 | 620.17 |
| 2001-08-02 | 641.22 |
| 2001-08-03 | 638.80 |
| 2001-08-06 | 639.39 |
| 2001-08-07 | 640.06 |
| 2001-08-08 | 642.63 |
| 2001-08-09 | 624.68 |
| 2001-08-10 | 626.21 |
| 2001-08-13 | 613.33 |
| 2001-08-14 | 627.49 |
| 2001-08-15 | 634.62 |
| 2001-08-16 | 629.58 |
| 2001-08-17 | 624.73 |
| 2001-08-20 | 617.02 |
| 2001-08-21 | 626.15 |
| 2001-08-22 | 625.81 |
| 2001-08-23 | 622.08 |
| 2001-08-24 | 618.51 |
| 2001-08-27 | 616.29 |
| 2001-08-28 | 604.27 |
| 2001-08-29 | 600.53 |
| 2001-08-30 | 592.48 |
| 2001-08-31 | 589.19 |
| 2001-09-03 | . |
| 2001-09-04 | 567.58 |
| 2001-09-05 | 557.44 |
| 2001-09-06 | 547.33 |
| 2001-09-07 | 543.90 |
| 2001-09-10 | 525.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 507.31 |
| 2001-09-18 | 519.14 |
| 2001-09-19 | 536.73 |
| 2001-09-20 | 527.92 |
| 2001-09-21 | 512.52 |
| 2001-09-24 | 508.72 |
| 2001-09-25 | 521.61 |
| 2001-09-26 | 517.09 |
| 2001-09-27 | 511.31 |
| 2001-09-28 | 524.20 |
| 2001-10-01 | 537.18 |
| 2001-10-02 | 537.16 |
| 2001-10-03 | 532.53 |
| 2001-10-04 | 542.16 |
| 2001-10-05 | 540.03 |
| 2001-10-08 | 541.90 |
| 2001-10-09 | 527.99 |
| 2001-10-10 | 519.22 |
| 2001-10-11 | 529.63 |
| 2001-10-12 | 540.55 |
| 2001-10-15 | 541.73 |
| 2001-10-16 | 545.10 |
| 2001-10-17 | 547.40 |
| 2001-10-18 | 537.89 |
| 2001-10-19 | 538.37 |
| 2001-10-22 | 544.45 |
| 2001-10-23 | 549.83 |
| 2001-10-24 | 552.83 |
| 2001-10-25 | 561.12 |
| 2001-10-26 | 560.78 |
| 2001-10-29 | 552.08 |
| 2001-10-30 | 546.67 |
| 2001-10-31 | 542.77 |
| 2001-11-01 | 544.61 |
| 2001-11-02 | 547.24 |
| 2001-11-05 | 552.39 |
| 2001-11-06 | 562.12 |
| 2001-11-07 | 550.38 |
| 2001-11-08 | 559.16 |
| 2001-11-09 | 552.19 |
| 2001-11-12 | 545.10 |
| 2001-11-13 | 531.48 |
| 2001-11-14 | 527.81 |
| 2001-11-15 | 541.72 |
| 2001-11-16 | 547.30 |
| 2001-11-19 | 550.02 |
| 2001-11-20 | 550.23 |
| 2001-11-21 | 546.85 |
| 2001-11-22 | . |
| 2001-11-23 | 548.27 |
| 2001-11-26 | 566.38 |
| 2001-11-27 | 563.61 |
| 2001-11-28 | 553.40 |
| 2001-11-29 | 553.03 |
| 2001-11-30 | 553.81 |
| 2001-12-03 | 541.21 |
| 2001-12-04 | 547.32 |
| 2001-12-05 | 553.44 |
| 2001-12-06 | 556.95 |
| 2001-12-07 | 547.38 |
| 2001-12-10 | 537.95 |
| 2001-12-11 | 532.35 |
| 2001-12-12 | 545.02 |
| 2001-12-13 | 533.13 |
| 2001-12-14 | 525.87 |
| 2001-12-17 | 511.93 |
| 2001-12-18 | 510.28 |
| 2001-12-19 | 508.89 |
| 2001-12-20 | 514.10 |
| 2001-12-21 | 508.21 |
| 2001-12-24 | 506.62 |
| 2001-12-25 | . |
| 2001-12-26 | 499.71 |
| 2001-12-27 | 507.93 |
| 2001-12-28 | 519.68 |
| 2001-12-31 | 520.24 |
| 2002-01-01 | . |
| 2002-01-02 | 516.06 |
| 2002-01-03 | 517.73 |
| 2002-01-04 | 523.81 |
| 2002-01-07 | 529.21 |
| 2002-01-08 | 511.46 |
| 2002-01-09 | 510.75 |
| 2002-01-10 | 504.70 |
| 2002-01-11 | 502.39 |
| 2002-01-14 | 503.84 |
| 2002-01-15 | 490.75 |
| 2002-01-16 | 492.33 |
| 2002-01-17 | 489.44 |
| 2002-01-18 | 504.61 |
| 2002-01-21 | . |
| 2002-01-22 | 495.50 |
| 2002-01-23 | 491.45 |
| 2002-01-24 | 491.22 |
| 2002-01-25 | 496.45 |
| 2002-01-28 | 503.93 |
| 2002-01-29 | 497.52 |
| 2002-01-30 | 492.63 |
| 2002-01-31 | 492.99 |
| 2002-02-01 | 486.29 |
| 2002-02-04 | 487.40 |
| 2002-02-05 | 479.49 |
| 2002-02-06 | 481.51 |
| 2002-02-07 | 483.52 |
| 2002-02-08 | 484.82 |
| 2002-02-11 | 489.14 |
| 2002-02-12 | 500.80 |
| 2002-02-13 | 508.77 |
| 2002-02-14 | 519.63 |
| 2002-02-15 | 516.83 |
| 2002-02-18 | . |
| 2002-02-19 | 501.46 |
| 2002-02-20 | 498.69 |
| 2002-02-21 | 517.05 |
| 2002-02-22 | 520.06 |
| 2002-02-25 | 518.62 |
| 2002-02-26 | 516.01 |
| 2002-02-27 | 533.42 |
| 2002-02-28 | 542.96 |
| 2002-03-01 | 556.58 |
| 2002-03-04 | 589.60 |
| 2002-03-05 | 577.74 |
| 2002-03-06 | 579.61 |
| 2002-03-07 | 596.40 |
| 2002-03-08 | 599.82 |
| 2002-03-11 | 606.00 |
| 2002-03-12 | 588.28 |
| 2002-03-13 | 570.38 |
| 2002-03-14 | 577.17 |
| 2002-03-15 | 591.26 |
| 2002-03-18 | 580.05 |
| 2002-03-19 | 589.81 |
| 2002-03-20 | 582.33 |
| 2002-03-21 | 579.92 |
| 2002-03-22 | 562.53 |
| 2002-03-25 | 557.60 |
| 2002-03-26 | 560.29 |
| 2002-03-27 | 574.68 |
| 2002-03-28 | 577.02 |
| 2002-03-29 | . |
| 2002-04-01 | 559.72 |
| 2002-04-02 | 569.80 |
| 2002-04-03 | 587.35 |
| 2002-04-04 | 602.92 |
| 2002-04-05 | 608.67 |
| 2002-04-08 | 610.18 |
| 2002-04-09 | 595.83 |
| 2002-04-10 | 599.47 |
| 2002-04-11 | 587.12 |
| 2002-04-12 | 582.36 |
| 2002-04-15 | 591.85 |
| 2002-04-16 | 599.22 |
| 2002-04-17 | 606.84 |
| 2002-04-18 | 616.63 |
| 2002-04-19 | 612.98 |
| 2002-04-22 | 616.77 |
| 2002-04-23 | 623.49 |
| 2002-04-24 | 627.47 |
| 2002-04-25 | 635.83 |
| 2002-04-26 | 627.83 |
| 2002-04-29 | 626.68 |
| 2002-04-30 | 617.21 |
| 2002-05-01 | 622.90 |
| 2002-05-02 | 623.14 |
| 2002-05-03 | 627.97 |
| 2002-05-06 | 626.00 |
| 2002-05-07 | 616.54 |
| 2002-05-08 | 616.11 |
| 2002-05-09 | 620.96 |
| 2002-05-10 | 622.21 |
| 2002-05-13 | 610.22 |
| 2002-05-14 | 599.21 |
| 2002-05-15 | 616.85 |
| 2002-05-16 | 623.33 |
| 2002-05-17 | 633.51 |
| 2002-05-20 | 638.07 |
| 2002-05-21 | 654.26 |
| 2002-05-22 | 662.80 |
| 2002-05-23 | 657.35 |
| 2002-05-24 | 663.47 |
| 2002-05-27 | . |
| 2002-05-28 | 657.15 |
| 2002-05-29 | 649.43 |
| 2002-05-30 | 649.07 |
| 2002-05-31 | 646.61 |
| 2002-06-03 | 656.08 |
| 2002-06-04 | 648.99 |
| 2002-06-05 | 647.96 |
| 2002-06-06 | 643.32 |
| 2002-06-07 | 637.44 |
| 2002-06-10 | 634.89 |
| 2002-06-11 | 633.86 |
| 2002-06-12 | 624.83 |
| 2002-06-13 | 618.17 |
| 2002-06-14 | 620.82 |
| 2002-06-17 | 599.84 |
| 2002-06-18 | 611.09 |
| 2002-06-19 | 593.35 |
| 2002-06-20 | 609.99 |
| 2002-06-21 | 611.01 |
| 2002-06-24 | 615.11 |
| 2002-06-25 | 619.78 |
| 2002-06-26 | 613.49 |
| 2002-06-27 | 616.61 |
| 2002-06-28 | 637.59 |
| 2002-07-01 | 633.19 |
| 2002-07-02 | 630.41 |
| 2002-07-03 | 644.65 |
| 2002-07-04 | . |
| 2002-07-05 | 639.89 |
| 2002-07-08 | 644.96 |
| 2002-07-09 | 655.94 |
| 2002-07-10 | 650.97 |
| 2002-07-11 | 644.10 |
| 2002-07-12 | 646.45 |
| 2002-07-15 | 639.30 |
| 2002-07-16 | 630.69 |
| 2002-07-17 | 632.53 |
| 2002-07-18 | 650.75 |
| 2002-07-19 | 635.87 |
| 2002-07-22 | 628.30 |
| 2002-07-23 | 628.69 |
| 2002-07-24 | 619.94 |
| 2002-07-25 | 614.72 |
| 2002-07-26 | 586.34 |
| 2002-07-29 | 580.05 |
| 2002-07-30 | 582.71 |
| 2002-07-31 | 576.90 |
| 2002-08-01 | 570.07 |
| 2002-08-02 | 559.54 |
| 2002-08-05 | 551.09 |
| 2002-08-06 | 533.90 |
| 2002-08-07 | 557.73 |
| 2002-08-08 | 554.59 |
| 2002-08-09 | 567.62 |
| 2002-08-12 | 557.55 |
| 2002-08-13 | 554.23 |
| 2002-08-14 | 565.19 |
| 2002-08-15 | 566.87 |
| 2002-08-16 | 569.14 |
| 2002-08-19 | 551.47 |
| 2002-08-20 | 548.01 |
| 2002-08-21 | 557.20 |
| 2002-08-22 | 566.94 |
| 2002-08-23 | 571.68 |
| 2002-08-26 | 584.72 |
| 2002-08-27 | 582.15 |
| 2002-08-28 | 572.40 |
| 2002-08-29 | 563.88 |
| 2002-08-30 | 562.93 |
| 2002-09-02 | . |
| 2002-09-03 | 542.52 |
| 2002-09-04 | 527.02 |
| 2002-09-05 | 533.08 |
| 2002-09-06 | 523.98 |
| 2002-09-09 | 534.04 |
| 2002-09-10 | 537.74 |
| 2002-09-11 | 538.39 |
| 2002-09-12 | 540.31 |
| 2002-09-13 | 532.46 |
| 2002-09-16 | 527.43 |
| 2002-09-17 | 535.91 |
| 2002-09-18 | 533.12 |
| 2002-09-19 | 542.37 |
| 2002-09-20 | 526.06 |
| 2002-09-23 | 523.87 |
| 2002-09-24 | 521.83 |
| 2002-09-25 | 516.27 |
| 2002-09-26 | 524.28 |
| 2002-09-27 | 533.80 |
| 2002-09-30 | 533.85 |
| 2002-10-01 | 518.26 |
| 2002-10-02 | 510.62 |
| 2002-10-03 | 499.07 |
| 2002-10-04 | 500.46 |
| 2002-10-07 | 472.67 |
| 2002-10-08 | 473.54 |
| 2002-10-09 | 463.81 |
| 2002-10-10 | 459.86 |
| 2002-10-11 | 467.58 |
| 2002-10-14 | 467.28 |
| 2002-10-15 | 479.28 |
| 2002-10-16 | 486.66 |
| 2002-10-17 | 483.40 |
| 2002-10-18 | 486.25 |
| 2002-10-21 | 486.85 |
| 2002-10-22 | 469.63 |
| 2002-10-23 | 471.03 |
| 2002-10-24 | 464.10 |
| 2002-10-25 | 474.90 |
| 2002-10-28 | 474.19 |
| 2002-10-29 | 478.70 |
| 2002-10-30 | 482.96 |
| 2002-10-31 | 480.81 |
| 2002-11-01 | 482.10 |
| 2002-11-04 | 481.23 |
| 2002-11-05 | 503.82 |
| 2002-11-06 | 500.90 |
| 2002-11-07 | 505.38 |
| 2002-11-08 | 501.68 |
| 2002-11-11 | 495.59 |
| 2002-11-12 | 491.45 |
| 2002-11-13 | 483.94 |
| 2002-11-14 | 476.06 |
| 2002-11-15 | 480.56 |
| 2002-11-18 | 468.20 |
| 2002-11-19 | 466.04 |
| 2002-11-20 | 471.11 |
| 2002-11-21 | 483.17 |
| 2002-11-22 | 489.68 |
| 2002-11-25 | 504.29 |
| 2002-11-26 | 497.57 |
| 2002-11-27 | 498.09 |
| 2002-11-28 | . |
| 2002-11-29 | 515.79 |
| 2002-12-02 | 502.92 |
| 2002-12-03 | 502.68 |
| 2002-12-04 | 488.34 |
| 2002-12-05 | 485.37 |
| 2002-12-06 | 490.22 |
| 2002-12-09 | 492.99 |
| 2002-12-10 | 496.17 |
| 2002-12-11 | 496.21 |
| 2002-12-12 | 493.01 |
| 2002-12-13 | 491.70 |
| 2002-12-16 | 486.01 |
| 2002-12-17 | 487.46 |
| 2002-12-18 | 475.01 |
| 2002-12-19 | 482.56 |
| 2002-12-20 | 487.00 |
| 2002-12-23 | 488.45 |
| 2002-12-24 | 492.03 |
| 2002-12-25 | . |
| 2002-12-26 | 502.41 |
| 2002-12-27 | 508.98 |
| 2002-12-30 | 512.29 |
| 2002-12-31 | 511.66 |
| 2003-01-01 | . |
| 2003-01-02 | 506.86 |
| 2003-01-03 | 506.92 |
| 2003-01-06 | 517.81 |
| 2003-01-07 | 509.19 |
| 2003-01-08 | 500.77 |
| 2003-01-09 | 504.87 |
| 2003-01-10 | 504.40 |
| 2003-01-13 | 506.92 |
| 2003-01-14 | 520.37 |
| 2003-01-15 | 530.04 |
| 2003-01-16 | 530.13 |
| 2003-01-17 | 533.16 |
| 2003-01-20 | . |
| 2003-01-21 | 534.03 |
| 2003-01-22 | 528.25 |
| 2003-01-23 | 538.66 |
| 2003-01-24 | 539.64 |
| 2003-01-27 | 528.51 |
| 2003-01-28 | 522.96 |
| 2003-01-29 | 514.86 |
| 2003-01-30 | 513.45 |
| 2003-01-31 | 509.63 |
| 2003-02-03 | 513.22 |
| 2003-02-04 | 519.51 |
| 2003-02-05 | 523.46 |
| 2003-02-06 | 518.79 |
| 2003-02-07 | 517.70 |
| 2003-02-10 | 515.81 |
| 2003-02-11 | 514.21 |
| 2003-02-12 | 520.86 |
| 2003-02-13 | 517.48 |
| 2003-02-14 | 522.64 |
| 2003-02-17 | . |
| 2003-02-18 | 534.49 |
| 2003-02-19 | 533.20 |
| 2003-02-20 | 531.91 |
| 2003-02-21 | 525.52 |
| 2003-02-24 | 533.06 |
| 2003-02-25 | 522.37 |
| 2003-02-26 | 525.37 |
| 2003-02-27 | 522.83 |
| 2003-02-28 | 521.36 |
| 2003-03-03 | 524.61 |
| 2003-03-04 | 526.36 |
| 2003-03-05 | 528.02 |
| 2003-03-06 | 525.13 |
| 2003-03-07 | 511.25 |
| 2003-03-10 | 499.68 |
| 2003-03-11 | 488.51 |
| 2003-03-12 | 490.59 |
| 2003-03-13 | 485.69 |
| 2003-03-14 | 489.14 |
| 2003-03-17 | 484.60 |
| 2003-03-18 | 490.01 |
| 2003-03-19 | 489.52 |
| 2003-03-20 | 502.18 |
| 2003-03-21 | 496.82 |
| 2003-03-24 | 515.33 |
| 2003-03-25 | 507.69 |
| 2003-03-26 | 520.11 |
| 2003-03-27 | 518.12 |
| 2003-03-28 | 512.95 |
| 2003-03-31 | 502.85 |
| 2003-04-01 | 496.36 |
| 2003-04-02 | 504.79 |
| 2003-04-03 | 500.51 |
| 2003-04-04 | 495.83 |
| 2003-04-07 | 505.62 |
| 2003-04-08 | 500.71 |
| 2003-04-09 | 497.20 |
| 2003-04-10 | 496.96 |
| 2003-04-11 | 488.97 |
| 2003-04-14 | 483.12 |
| 2003-04-15 | 488.97 |
| 2003-04-16 | 490.16 |
| 2003-04-17 | 492.25 |
| 2003-04-18 | . |
| 2003-04-21 | 496.83 |
| 2003-04-22 | 489.78 |
| 2003-04-23 | 486.89 |
| 2003-04-24 | 490.26 |
| 2003-04-25 | 481.22 |
| 2003-04-28 | 479.21 |
| 2003-04-29 | 479.87 |
| 2003-04-30 | 499.19 |
| 2003-05-01 | 503.25 |
| 2003-05-02 | 505.28 |
| 2003-05-05 | 506.47 |
| 2003-05-06 | 517.27 |
| 2003-05-07 | 523.92 |
| 2003-05-08 | 519.38 |
| 2003-05-09 | 526.97 |
| 2003-05-12 | 535.98 |
| 2003-05-13 | 532.25 |
| 2003-05-14 | 536.25 |
| 2003-05-15 | 528.25 |
| 2003-05-16 | 531.32 |
| 2003-05-19 | 520.86 |
| 2003-05-20 | 521.23 |
| 2003-05-21 | 516.79 |
| 2003-05-22 | 518.81 |
| 2003-05-23 | 528.32 |
| 2003-05-26 | . |
| 2003-05-27 | 522.46 |
| 2003-05-28 | 518.35 |
| 2003-05-29 | 524.27 |
| 2003-05-30 | 519.47 |
| 2003-06-02 | 528.41 |
| 2003-06-03 | 529.30 |
| 2003-06-04 | 530.81 |
| 2003-06-05 | 547.02 |
| 2003-06-06 | 552.08 |
| 2003-06-09 | 559.85 |
| 2003-06-10 | 559.06 |
| 2003-06-11 | 559.17 |
| 2003-06-12 | 557.91 |
| 2003-06-13 | 561.05 |
| 2003-06-16 | 558.69 |
| 2003-06-17 | 564.05 |
| 2003-06-18 | 564.70 |
| 2003-06-19 | 561.98 |
| 2003-06-20 | 572.40 |
| 2003-06-23 | 585.60 |
| 2003-06-24 | 569.96 |
| 2003-06-25 | 576.95 |
| 2003-06-26 | 574.08 |
| 2003-06-27 | 584.71 |
| 2003-06-30 | 582.10 |
| 2003-07-01 | 590.25 |
| 2003-07-02 | 607.14 |
| 2003-07-03 | 605.94 |
| 2003-07-04 | . |
| 2003-07-07 | 610.49 |
| 2003-07-08 | 607.33 |
| 2003-07-09 | 618.35 |
| 2003-07-10 | 618.98 |
| 2003-07-11 | 604.39 |
| 2003-07-14 | 611.44 |
| 2003-07-15 | 613.33 |
| 2003-07-16 | 603.40 |
| 2003-07-17 | 590.06 |
| 2003-07-18 | 592.11 |
| 2003-07-21 | 594.26 |
| 2003-07-22 | 594.31 |
| 2003-07-23 | 610.59 |
| 2003-07-24 | 613.56 |
| 2003-07-25 | 613.12 |
| 2003-07-28 | 621.82 |
| 2003-07-29 | 621.09 |
| 2003-07-30 | 607.78 |
| 2003-07-31 | 605.41 |
| 2003-08-01 | 614.63 |
| 2003-08-04 | 611.68 |
| 2003-08-05 | 607.56 |
| 2003-08-06 | 600.90 |
| 2003-08-07 | 611.22 |
| 2003-08-08 | 610.89 |
| 2003-08-11 | 624.47 |
| 2003-08-12 | 628.96 |
| 2003-08-13 | 646.46 |
| 2003-08-14 | 662.55 |
| 2003-08-15 | 660.44 |
| 2003-08-18 | 678.01 |
| 2003-08-19 | 687.44 |
| 2003-08-20 | 706.58 |
| 2003-08-21 | 720.36 |
| 2003-08-22 | 714.61 |
| 2003-08-25 | 709.61 |
| 2003-08-26 | 719.22 |
| 2003-08-27 | 716.05 |
| 2003-08-28 | 710.45 |
| 2003-08-29 | 715.60 |
| 2003-09-01 | . |
| 2003-09-02 | 739.05 |
| 2003-09-03 | 734.11 |
| 2003-09-04 | 718.70 |
| 2003-09-05 | 717.93 |
| 2003-09-08 | 721.41 |
| 2003-09-09 | 735.42 |
| 2003-09-10 | 729.09 |
| 2003-09-11 | 714.50 |
| 2003-09-12 | 725.99 |
| 2003-09-15 | 725.25 |
| 2003-09-16 | 736.66 |
| 2003-09-17 | 740.32 |
| 2003-09-18 | 753.58 |
| 2003-09-19 | 750.81 |
| 2003-09-22 | 744.98 |
| 2003-09-23 | 748.02 |
| 2003-09-24 | 750.67 |
| 2003-09-25 | 732.90 |
| 2003-09-26 | 729.83 |
| 2003-09-29 | 718.49 |
| 2003-09-30 | 725.38 |
| 2003-10-01 | 735.10 |
| 2003-10-02 | 750.67 |
| 2003-10-03 | 771.97 |
| 2003-10-06 | 771.90 |
| 2003-10-07 | 781.65 |
| 2003-10-08 | 773.04 |
| 2003-10-09 | 779.41 |
| 2003-10-10 | 790.08 |
| 2003-10-13 | 787.36 |
| 2003-10-14 | 789.09 |
| 2003-10-15 | 798.86 |
| 2003-10-16 | 807.45 |
| 2003-10-17 | 808.66 |
| 2003-10-20 | 820.25 |
| 2003-10-21 | 819.63 |
| 2003-10-22 | 817.93 |
| 2003-10-23 | 773.06 |
| 2003-10-24 | 777.92 |
| 2003-10-27 | 790.48 |
| 2003-10-28 | 796.11 |
| 2003-10-29 | 810.82 |
| 2003-10-30 | 815.62 |
| 2003-10-31 | 797.42 |
| 2003-11-03 | 788.28 |
| 2003-11-04 | 814.72 |
| 2003-11-05 | 819.05 |
| 2003-11-06 | 799.33 |
| 2003-11-07 | 806.77 |
| 2003-11-10 | 809.87 |
| 2003-11-11 | 785.15 |
| 2003-11-12 | 773.34 |
| 2003-11-13 | 788.84 |
| 2003-11-14 | 778.40 |
| 2003-11-17 | 737.43 |
| 2003-11-18 | 743.98 |
| 2003-11-19 | 722.80 |
| 2003-11-20 | 734.94 |
| 2003-11-21 | 745.88 |
| 2003-11-24 | 743.05 |
| 2003-11-25 | 752.62 |
| 2003-11-26 | 766.59 |
| 2003-11-27 | . |
| 2003-11-28 | 757.58 |
| 2003-12-01 | 773.71 |
| 2003-12-02 | 779.09 |
| 2003-12-03 | 783.76 |
| 2003-12-04 | 787.44 |
| 2003-12-05 | 790.08 |
| 2003-12-08 | 773.03 |
| 2003-12-09 | 770.57 |
| 2003-12-10 | 750.23 |
| 2003-12-11 | 755.72 |
| 2003-12-12 | 772.74 |
| 2003-12-15 | 793.15 |
| 2003-12-16 | 787.37 |
| 2003-12-17 | 780.30 |
| 2003-12-18 | 772.77 |
| 2003-12-19 | 788.36 |
| 2003-12-22 | 796.50 |
| 2003-12-23 | 796.91 |
| 2003-12-24 | 798.20 |
| 2003-12-25 | . |
| 2003-12-26 | 815.87 |
| 2003-12-29 | 823.26 |
| 2003-12-30 | 835.71 |
| 2003-12-31 | 833.88 |
| 2004-01-01 | . |
| 2004-01-02 | 835.05 |
| 2004-01-05 | 854.96 |
| 2004-01-06 | 848.54 |
| 2004-01-07 | 844.23 |
| 2004-01-08 | 849.57 |
| 2004-01-09 | 849.02 |
| 2004-01-12 | 848.54 |
| 2004-01-13 | 841.29 |
| 2004-01-14 | 847.39 |
| 2004-01-15 | 835.61 |
| 2004-01-16 | 831.17 |
| 2004-01-19 | . |
| 2004-01-20 | 835.16 |
| 2004-01-21 | 841.19 |
| 2004-01-22 | 844.09 |
| 2004-01-23 | 849.48 |
| 2004-01-26 | 839.04 |
| 2004-01-27 | 843.46 |
| 2004-01-28 | 832.02 |
| 2004-01-29 | 817.53 |
| 2004-01-30 | 826.35 |
| 2004-02-02 | 825.95 |
| 2004-02-03 | 822.30 |
| 2004-02-04 | 801.50 |
| 2004-02-05 | 800.65 |
| 2004-02-06 | 803.03 |
| 2004-02-09 | 803.41 |
| 2004-02-10 | 798.21 |
| 2004-02-11 | 798.21 |
| 2004-02-12 | 793.18 |
| 2004-02-13 | 795.52 |
| 2004-02-16 | . |
| 2004-02-17 | 810.65 |
| 2004-02-18 | 804.74 |
| 2004-02-19 | 797.50 |
| 2004-02-20 | 783.09 |
| 2004-02-23 | 795.94 |
| 2004-02-24 | 784.39 |
| 2004-02-25 | 774.61 |
| 2004-02-26 | 775.57 |
| 2004-02-27 | 791.26 |
| 2004-03-01 | 813.13 |
| 2004-03-02 | 813.05 |
| 2004-03-03 | 807.44 |
| 2004-03-04 | 798.70 |
| 2004-03-05 | 797.18 |
| 2004-03-08 | 796.93 |
| 2004-03-09 | 808.17 |
| 2004-03-10 | 803.90 |
| 2004-03-11 | 799.57 |
| 2004-03-12 | 796.06 |
| 2004-03-15 | 804.84 |
| 2004-03-16 | 815.60 |
| 2004-03-17 | 832.24 |
| 2004-03-18 | 840.83 |
| 2004-03-19 | 834.56 |
| 2004-03-22 | 832.46 |
| 2004-03-23 | 837.23 |
| 2004-03-24 | 858.97 |
| 2004-03-25 | 878.36 |
| 2004-03-26 | 907.77 |
| 2004-03-29 | 909.65 |
| 2004-03-30 | 905.17 |
| 2004-03-31 | 925.37 |
| 2004-04-01 | 920.53 |
| 2004-04-02 | 921.13 |
| 2004-04-05 | 920.75 |
| 2004-04-06 | 918.75 |
| 2004-04-07 | 926.29 |
| 2004-04-08 | 926.63 |
| 2004-04-09 | . |
| 2004-04-12 | 916.03 |
| 2004-04-13 | 913.14 |
| 2004-04-14 | 906.56 |
| 2004-04-15 | 888.20 |
| 2004-04-16 | 893.67 |
| 2004-04-19 | 881.72 |
| 2004-04-20 | 904.55 |
| 2004-04-21 | 909.59 |
| 2004-04-22 | 900.83 |
| 2004-04-23 | 910.00 |
| 2004-04-26 | 920.22 |
| 2004-04-27 | 906.56 |
| 2004-04-28 | 900.93 |
| 2004-04-29 | 899.01 |
| 2004-04-30 | 869.30 |
| 2004-05-03 | 868.94 |
| 2004-05-04 | 873.26 |
| 2004-05-05 | 882.98 |
| 2004-05-06 | 857.43 |
| 2004-05-07 | 836.11 |
| 2004-05-10 | 778.56 |
| 2004-05-11 | 786.11 |
| 2004-05-12 | 814.95 |
| 2004-05-13 | 790.68 |
| 2004-05-14 | 778.17 |
| 2004-05-17 | 748.50 |
| 2004-05-18 | 771.38 |
| 2004-05-19 | 803.02 |
| 2004-05-20 | 796.49 |
| 2004-05-21 | 816.10 |
| 2004-05-24 | 819.24 |
| 2004-05-25 | 813.94 |
| 2004-05-26 | 828.65 |
| 2004-05-27 | 827.44 |
| 2004-05-28 | 833.21 |
| 2004-05-31 | . |
| 2004-06-01 | 841.73 |
| 2004-06-02 | 833.21 |
| 2004-06-03 | 811.22 |
| 2004-06-04 | 812.41 |
| 2004-06-07 | 840.82 |
| 2004-06-08 | 844.38 |
| 2004-06-09 | 847.20 |
| 2004-06-10 | 851.50 |
| 2004-06-11 | . |
| 2004-06-14 | 841.76 |
| 2004-06-15 | 842.54 |
| 2004-06-16 | 848.36 |
| 2004-06-17 | 853.22 |
| 2004-06-18 | 846.10 |
| 2004-06-21 | 858.68 |
| 2004-06-22 | 858.56 |
| 2004-06-23 | 863.84 |
| 2004-06-24 | 889.47 |
| 2004-06-25 | 885.59 |
| 2004-06-28 | 891.95 |
| 2004-06-29 | 885.38 |
| 2004-06-30 | 882.77 |
| 2004-07-01 | 890.80 |
| 2004-07-02 | 881.47 |
| 2004-07-05 | . |
| 2004-07-06 | 864.59 |
| 2004-07-07 | 869.62 |
| 2004-07-08 | 865.37 |
| 2004-07-09 | 870.31 |
| 2004-07-12 | 881.70 |
| 2004-07-13 | 879.21 |
| 2004-07-14 | 860.84 |
| 2004-07-15 | 856.21 |
| 2004-07-16 | 872.96 |
| 2004-07-19 | 876.31 |
| 2004-07-20 | 862.65 |
| 2004-07-21 | 859.63 |
| 2004-07-22 | 852.76 |
| 2004-07-23 | 838.72 |
| 2004-07-26 | 827.54 |
| 2004-07-27 | 804.99 |
| 2004-07-28 | 812.85 |
| 2004-07-29 | 801.26 |
| 2004-07-30 | 817.24 |
| 2004-08-02 | 826.39 |
| 2004-08-03 | 824.97 |
| 2004-08-04 | 808.86 |
| 2004-08-05 | 816.17 |
| 2004-08-06 | 820.73 |
| 2004-08-09 | 810.66 |
| 2004-08-10 | 811.18 |
| 2004-08-11 | 820.92 |
| 2004-08-12 | 817.44 |
| 2004-08-13 | 805.83 |
| 2004-08-16 | 797.79 |
| 2004-08-17 | 805.87 |
| 2004-08-18 | 812.60 |
| 2004-08-19 | 831.24 |
| 2004-08-20 | 837.69 |
| 2004-08-23 | 840.77 |
| 2004-08-24 | 841.34 |
| 2004-08-25 | 846.11 |
| 2004-08-26 | 848.89 |
| 2004-08-27 | 852.10 |
| 2004-08-30 | 852.53 |
| 2004-08-31 | 852.26 |
| 2004-09-01 | 858.77 |
| 2004-09-02 | 867.22 |
| 2004-09-03 | 849.49 |
| 2004-09-06 | . |
| 2004-09-07 | 878.93 |
| 2004-09-08 | 881.04 |
| 2004-09-09 | 866.19 |
| 2004-09-10 | 862.33 |
| 2004-09-13 | 866.33 |
| 2004-09-14 | 875.28 |
| 2004-09-15 | 858.15 |
| 2004-09-16 | 858.48 |
| 2004-09-17 | 854.34 |
| 2004-09-20 | 855.97 |
| 2004-09-21 | 858.56 |
| 2004-09-22 | 854.13 |
| 2004-09-23 | 856.49 |
| 2004-09-24 | 844.69 |
| 2004-09-27 | 839.45 |
| 2004-09-28 | 838.24 |
| 2004-09-29 | 844.77 |
| 2004-09-30 | 863.38 |
| 2004-10-01 | 875.71 |
| 2004-10-04 | 883.04 |
| 2004-10-05 | 881.02 |
| 2004-10-06 | 886.59 |
| 2004-10-07 | 883.53 |
| 2004-10-08 | 898.28 |
| 2004-10-11 | 902.60 |
| 2004-10-12 | 891.19 |
| 2004-10-13 | 882.79 |
| 2004-10-14 | 864.31 |
| 2004-10-15 | 871.38 |
| 2004-10-18 | 864.11 |
| 2004-10-19 | 869.92 |
| 2004-10-20 | 850.76 |
| 2004-10-21 | 853.46 |
| 2004-10-22 | 863.24 |
| 2004-10-25 | 856.09 |
| 2004-10-26 | 857.01 |
| 2004-10-27 | 863.94 |
| 2004-10-28 | 881.85 |
| 2004-10-29 | 872.66 |
| 2004-11-01 | 865.89 |
| 2004-11-02 | 880.56 |
| 2004-11-03 | 881.31 |
| 2004-11-04 | 889.79 |
| 2004-11-05 | 899.71 |
| 2004-11-08 | 895.90 |
| 2004-11-09 | 888.79 |
| 2004-11-10 | 881.20 |
| 2004-11-11 | 870.37 |
| 2004-11-12 | 884.42 |
| 2004-11-15 | 898.06 |
| 2004-11-16 | 896.70 |
| 2004-11-17 | 903.55 |
| 2004-11-18 | 901.64 |
| 2004-11-19 | 916.54 |
| 2004-11-22 | 898.32 |
| 2004-11-23 | 895.55 |
| 2004-11-24 | 903.92 |
| 2004-11-25 | . |
| 2004-11-26 | 914.64 |
| 2004-11-29 | 929.46 |
| 2004-11-30 | 925.02 |
| 2004-12-01 | 914.66 |
| 2004-12-02 | 927.51 |
| 2004-12-03 | 935.31 |
| 2004-12-06 | 927.33 |
| 2004-12-07 | 915.84 |
| 2004-12-08 | 897.40 |
| 2004-12-09 | 880.00 |
| 2004-12-10 | 871.67 |
| 2004-12-13 | 880.97 |
| 2004-12-14 | 887.27 |
| 2004-12-15 | 902.67 |
| 2004-12-16 | 900.04 |
| 2004-12-17 | 905.17 |
| 2004-12-20 | 909.85 |
| 2004-12-21 | 908.74 |
| 2004-12-22 | 917.95 |
| 2004-12-23 | 922.11 |
| 2004-12-24 | . |
| 2004-12-27 | 934.92 |
| 2004-12-28 | 936.90 |
| 2004-12-29 | 927.07 |
| 2004-12-30 | 942.21 |
| 2004-12-31 | 947.40 |
| 2005-01-03 | 943.67 |
| 2005-01-04 | 933.35 |
| 2005-01-05 | 932.70 |
| 2005-01-06 | 928.91 |
| 2005-01-07 | 928.15 |
| 2005-01-10 | 931.48 |
| 2005-01-11 | 945.86 |
| 2005-01-12 | 956.49 |
| 2005-01-13 | 949.89 |
| 2005-01-14 | 949.05 |
| 2005-01-17 | . |
| 2005-01-18 | 952.55 |
| 2005-01-19 | 952.77 |
| 2005-01-20 | 937.00 |
| 2005-01-21 | 936.90 |
| 2005-01-24 | 943.46 |
| 2005-01-25 | 934.39 |
| 2005-01-26 | 957.16 |
| 2005-01-27 | 954.27 |
#2005-01-28| 947.33
#2005-01-31| 955.06
#2005-02-01| 952.98
#2005-02-02| 963.44
#2005-02-03| 952.14
#2005-02-04| 959.79
#2005-02-07| 957.06
#2005-02-08| 954.07
#2005-02-09| 959.57
#2005-02-10| 961.59
#2005-02-11| 960.77
#2005-02-14| 969.95
#2005-02-15| 977.13
#2005-02-16| 966.73
#2005-02-17| 964.82
#2005-02-18| 970.58
#2005-02-21| .
#2005-02-22| 982.82
#2005-02-23| 963.72
#2005-02-24| 971.32
#2005-02-25| 988.48
#2005-02-28|1013.32
#2005-03-01|1019.13
#2005-03-02|1016.40
#2005-03-03|1017.07
#2005-03-04|1025.44
#2005-03-07|1023.47
#2005-03-08|1025.63
#2005-03-09|1035.24
#2005-03-10|1026.00
#2005-03-11|1029.58
#2005-03-14|1013.70
#2005-03-15|1020.71
#2005-03-16|1025.57
#2005-03-17|1013.73
#2005-03-18|1016.97
#2005-03-21|1015.33
#2005-03-22|1019.87
#2005-03-23|1007.21
#2005-03-24| 993.76
#2005-03-25| .
#2005-03-28| 998.74
#2005-03-29| 971.65
#2005-03-30| 960.38
#2005-03-31| 981.30
#2005-04-01| 987.85
#2005-04-04| 974.82
#2005-04-05| 981.58
#2005-04-06| 983.19
#2005-04-07| 988.14
#2005-04-08| 987.16
#2005-04-11| 980.64
#2005-04-12| 968.72
#2005-04-13| 976.20
#2005-04-14| 957.24
#2005-04-15| 948.09
#2005-04-18| 911.63
#2005-04-19| 933.19
#2005-04-20| 943.11
#2005-04-21| 934.55
#2005-04-22| 955.76
#2005-04-25| 959.82
#2005-04-26| 953.53
#2005-04-27| 959.43
#2005-04-28| 962.80
#2005-04-29| 972.53
#2005-05-02| 972.52
#2005-05-03| 972.38
#2005-05-04| 980.45
#2005-05-05| 978.95
#2005-05-06| 991.67
#2005-05-09| 985.85
#2005-05-10| 982.69
#2005-05-11| 978.58
#2005-05-12| 971.18
#2005-05-13| 956.04
#2005-05-16| 939.89
#2005-05-17| 930.73
#2005-05-18| 933.30
#2005-05-19| 952.37
#2005-05-20| 945.22
#2005-05-23| 956.98
#2005-05-24| 950.51
#2005-05-25| 925.47
#2005-05-26| 925.53
#2005-05-27| 936.45
#2005-05-30| .
#2005-05-31| 952.00
#2005-06-01| 951.43
#2005-06-02| 951.28
#2005-06-03| 957.07
#2005-06-06| 964.12
#2005-06-07| 963.52
#2005-06-08| 964.98
#2005-06-09| 948.37
#2005-06-10| 952.72
#2005-06-13| 944.67
#2005-06-14| 948.10
#2005-06-15| 953.22
#2005-06-16| 962.46
#2005-06-17| 978.90
#2005-06-20| 976.97
#2005-06-21| 979.16
#2005-06-22| 978.35
#2005-06-23| 980.97
#2005-06-24| 974.09
#2005-06-27| 961.50
#2005-06-28| 967.94
#2005-06-29| 964.95
#2005-06-30| 961.99
#2005-07-01| 956.14
#2005-07-04| .
#2005-07-05| 955.15
#2005-07-06| 953.62
#2005-07-07| 949.28
#2005-07-08| 949.70
#2005-07-11| 958.95
#2005-07-12| 964.06
#2005-07-13| 953.61
#2005-07-14| 959.29
#2005-07-15| 960.13
#2005-07-18| 964.43
#2005-07-19| 958.60
#2005-07-20| 961.81
#2005-07-21| 983.59
#2005-07-22| 975.79
#2005-07-25| 972.43
#2005-07-26| 963.79
#2005-07-27| 975.31
#2005-07-28| 973.80
#2005-07-29| 978.11
#2005-08-01| 983.81
#2005-08-02| 990.57
#2005-08-03| 996.52
#2005-08-04| 985.66
#2005-08-05| 964.51
#2005-08-08| 971.52
#2005-08-09| 985.47
#2005-08-10|1016.37
#2005-08-11|1028.48
#2005-08-12|1031.10
#2005-08-15|1043.13
#2005-08-16|1056.13
#2005-08-17|1055.64
#2005-08-18|1047.52
#2005-08-19|1038.59
#2005-08-22|1065.87
#2005-08-23|1062.38
#2005-08-24|1055.34
#2005-08-25|1051.45
#2005-08-26|1063.06
#2005-08-29|1041.07
#2005-08-30|1053.04
#2005-08-31|1054.82
#2005-09-01|1074.16
#2005-09-02|1085.25
#2005-09-05| .
#2005-09-06|1090.64
#2005-09-07|1080.47
#2005-09-08|1064.78
#2005-09-09|1087.22
#2005-09-12|1097.69
#2005-09-13|1092.98
#2005-09-14|1099.02
#2005-09-15|1114.97
#2005-09-16|1103.36
#2005-09-19|1104.06
#2005-09-20|1124.10
#2005-09-21|1131.27
#2005-09-22|1137.72
#2005-09-23|1131.33
#2005-09-26|1165.16
#2005-09-27|1161.08
#2005-09-28|1195.10
#2005-09-29|1223.23
#2005-09-30|1183.37
#2005-10-03|1176.94
#2005-10-04|1172.43
#2005-10-05|1169.55
#2005-10-06|1146.21
#2005-10-07|1157.18
#2005-10-10|1152.52
#2005-10-11|1183.39
#2005-10-12|1172.02
#2005-10-13|1153.52
#2005-10-14|1146.38
#2005-10-17|1132.39
#2005-10-18|1136.26
#2005-10-19|1119.58
#2005-10-20|1124.30
#2005-10-21|1124.62
#2005-10-24|1120.10
#2005-10-25|1146.80
#2005-10-26|1150.66
#2005-10-27|1167.04
#2005-10-28|1164.87
#2005-10-31|1178.58
#2005-11-01|1186.45
#2005-11-02|1195.65
#2005-11-03|1192.59
#2005-11-04|1181.80
#2005-11-07|1186.16
#2005-11-08|1213.84
#2005-11-09|1205.53
#2005-11-10|1200.66
#2005-11-11|1197.46
#2005-11-14|1182.71
#2005-11-15|1173.68
#2005-11-16|1187.14
#2005-11-17|1208.19
#2005-11-18|1215.78
#2005-11-21|1226.34
#2005-11-22|1228.49
#2005-11-23|1233.97
#2005-11-24| .
#2005-11-25|1222.70
#2005-11-28|1232.41
#2005-11-29|1237.94
#2005-11-30|1241.48
#2005-12-01|1253.21
#2005-12-02|1274.55
#2005-12-05|1290.41
#2005-12-06|1275.85
#2005-12-07|1274.23
#2005-12-08|1258.75
#2005-12-09|1287.48
#2005-12-12|1326.26
#2005-12-13|1350.29
#2005-12-14|1353.40
#2005-12-15|1339.64
#2005-12-16|1344.96
#2005-12-19|1350.39
#2005-12-20|1357.44
#2005-12-21|1361.97
#2005-12-22|1374.33
#2005-12-23|1378.05
#2005-12-26| .
#2005-12-27|1363.40
#2005-12-28|1382.32
#2005-12-29|1382.85
#2005-12-30|1372.91
#2006-01-02| .
#2006-01-03|1389.21
#2006-01-04|1426.44
#2006-01-05|1436.14
#2006-01-06|1459.89
#2006-01-09|1463.98
#2006-01-10|1452.28
#2006-01-11|1456.19
#2006-01-12|1475.61
#2006-01-13|1470.13
#2006-01-16| .
#2006-01-17|1411.65
#2006-01-18|1358.72
#2006-01-19|1401.38
#2006-01-20|1408.87
#2006-01-23|1385.43
#2006-01-24|1400.94
#2006-01-25|1411.02
#2006-01-26|1435.19
#2006-01-27|1456.07
#2006-01-30|1469.16
#2006-01-31|1490.74
#2006-02-01|1495.26
#2006-02-02|1503.15
#2006-02-03|1492.50
#2006-02-06|1511.70
#2006-02-07|1521.12
#2006-02-08|1464.12
#2006-02-09|1460.02
#2006-02-10|1443.91
#2006-02-13|1391.63
#2006-02-14|1416.64
#2006-02-15|1404.85
#2006-02-16|1411.50
#2006-02-17|1372.08
#2006-02-20| .
#2006-02-21|1376.03
#2006-02-22|1395.64
#2006-02-23|1446.33
#2006-02-24|1460.77
#2006-02-27|1494.69
#2006-02-28|1489.09
#2006-03-01|1464.82
#2006-03-02|1435.96
#2006-03-03|1416.59
#2006-03-06|1413.74
#2006-03-07|1407.63
#2006-03-08|1385.58
#2006-03-09|1420.88
#2006-03-10|1415.89
#2006-03-13|1438.97
#2006-03-14|1449.64
#2006-03-15|1449.61
#2006-03-16|1435.31
#2006-03-17|1460.73
#2006-03-20|1482.25
#2006-03-21|1472.62
#2006-03-22|1490.73
#2006-03-23|1468.77
#2006-03-24|1474.30
#2006-03-27|1500.02
#2006-03-28|1516.36
#2006-03-29|1503.32
#2006-03-30|1525.19
#2006-03-31|1514.33
#2006-04-03|1531.14
#2006-04-04|1539.83
#2006-04-05|1519.26
#2006-04-06|1529.55
#2006-04-07|1535.47
#2006-04-10|1528.34
#2006-04-11|1516.83
#2006-04-12|1499.13
#2006-04-13|1501.00
#2006-04-14| .
#2006-04-17|1490.37
#2006-04-18|1514.60
#2006-04-19|1524.81
#2006-04-20|1537.98
#2006-04-21|1538.37
#2006-04-24|1523.70
#2006-04-25|1525.78
#2006-04-26|1543.61
#2006-04-27|1550.89
#2006-04-28|1532.61
#2006-05-01|1560.09
#2006-05-02|1572.29
#2006-05-03|1566.48
#2006-05-04|1567.65
#2006-05-05|1584.32
#2006-05-08|1620.52
#2006-05-09|1612.23
#2006-05-10|1604.02
#2006-05-11|1587.26
#2006-05-12|1568.88
#2006-05-15|1568.74
#2006-05-16|1530.35
#2006-05-17|1564.18
#2006-05-18|1527.33
#2006-05-19|1511.59
#2006-05-22|1486.17
#2006-05-23|1455.71
#2006-05-24|1477.31
#2006-05-25|1465.17
#2006-05-26|1490.86
#2006-05-29| .
#2006-05-30|1496.62
#2006-05-31|1469.91
#2006-06-01|1465.61
#2006-06-02|1490.52
#2006-06-05|1474.53
#2006-06-06|1419.73
#2006-06-07|1368.09
#2006-06-08|1301.37
#2006-06-09|1331.14
#2006-06-12|1329.79
#2006-06-13|1261.58
#2006-06-14|1272.44
#2006-06-15|1300.57
#2006-06-16|1353.16
#2006-06-19|1334.33
#2006-06-20|1324.68
#2006-06-21|1318.38
#2006-06-22|1350.68
#2006-06-23|1351.44
#2006-06-26|1357.98
#2006-06-27|1374.11
#2006-06-28|1340.42
#2006-06-29|1361.57
#2006-06-30|1420.18
#2006-07-03|1421.79
#2006-07-04| .
#2006-07-05|1404.42
#2006-07-06|1389.86
#2006-07-07|1397.96
#2006-07-10|1410.86
#2006-07-11|1397.38
#2006-07-12|1367.98
#2006-07-13|1360.50
#2006-07-14|1321.96
#2006-07-17|1312.93
#2006-07-18|1252.86
#2006-07-19|1272.25
#2006-07-20|1317.63
#2006-07-21|1311.47
#2006-07-24|1283.93
#2006-07-25|1303.68
#2006-07-26|1295.21
#2006-07-27|1327.85
#2006-07-28|1363.06
#2006-07-31|1380.79
#2006-08-01|1370.57
#2006-08-02|1388.04
#2006-08-03|1378.94
#2006-08-04|1391.89
#2006-08-07|1352.98
#2006-08-08|1376.44
#2006-08-09|1386.88
#2006-08-10|1387.07
#2006-08-11|1374.09
#2006-08-14|1381.03
#2006-08-15|1388.38
#2006-08-16|1410.49
#2006-08-17|1431.19
#2006-08-18|1436.39
#2006-08-21|1425.38
#2006-08-22|1440.76
#2006-08-23|1445.42
#2006-08-24|1437.17
#2006-08-25|1420.06
#2006-08-28|1406.24
#2006-08-29|1418.49
#2006-08-30|1403.54
#2006-08-31|1415.24
#2006-09-01|1419.77
#2006-09-04| .
#2006-09-05|1450.63
#2006-09-06|1432.88
#2006-09-07|1410.81
#2006-09-08|1417.40
#2006-09-11|1382.71
#2006-09-12|1355.99
#2006-09-13|1348.93
#2006-09-14|1368.48
#2006-09-15|1363.81
#2006-09-18|1358.95
#2006-09-19|1372.17
#2006-09-20|1358.43
#2006-09-21|1376.12
#2006-09-22|1362.60
#2006-09-25|1355.12
#2006-09-26|1350.70
#2006-09-27|1381.72
#2006-09-28|1386.42
#2006-09-29|1387.46
#2006-10-02|1406.48
#2006-10-03|1389.52
#2006-10-04|1358.12
#2006-10-05|1385.26
#2006-10-06|1363.01
#2006-10-09|1361.18
#2006-10-10|1353.14
#2006-10-11|1322.40
#2006-10-12|1326.42
#2006-10-13|1345.94
#2006-10-16|1375.51
#2006-10-17|1382.20
#2006-10-18|1378.37
#2006-10-19|1389.47
#2006-10-20|1390.82
#2006-10-23|1392.61
#2006-10-24|1387.82
#2006-10-25|1394.52
#2006-10-26|1412.24
#2006-10-27|1411.16
#2006-10-30|1381.15
#2006-10-31|1382.11
#2006-11-01|1389.58
#2006-11-02|1389.24
#2006-11-03|1377.94
#2006-11-06|1379.76
#2006-11-07|1394.98
#2006-11-08|1368.05
#2006-11-09|1358.01
#2006-11-10|1370.31
#2006-11-13|1343.50
#2006-11-14|1365.88
#2006-11-15|1353.05
#2006-11-16|1345.86
#2006-11-17|1328.88
#2006-11-20|1283.94
#2006-11-21|1287.79
#2006-11-22|1329.16
#2006-11-23| .
#2006-11-24|1330.48
#2006-11-27|1340.08
#2006-11-28|1354.98
#2006-11-29|1374.73
#2006-11-30|1399.23
#2006-12-01|1413.18
#2006-12-04|1422.45
#2006-12-05|1418.80
#2006-12-06|1436.60
#2006-12-07|1439.09
#2006-12-08|1441.77
#2006-12-11|1448.15
#2006-12-12|1437.10
#2006-12-13|1442.55
#2006-12-14|1442.69
#2006-12-15|1445.02
#2006-12-18|1449.87
#2006-12-19|1429.49
#2006-12-20|1454.15
#2006-12-21|1458.61
#2006-12-22|1451.87
#2006-12-25| .
#2006-12-26|1477.35
#2006-12-27|1476.98
#2006-12-28|1488.22
#2006-12-29|1482.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1479.58
#2007-01-04|1480.44
#2007-01-05|1449.52
#2007-01-08|1451.23
#2007-01-09|1460.64
#2007-01-10|1426.50
#2007-01-11|1418.54
#2007-01-12|1429.56
#2007-01-15| .
#2007-01-16|1451.49
#2007-01-17|1466.61
#2007-01-18|1463.94
#2007-01-19|1460.40
#2007-01-22|1480.76
#2007-01-23|1498.85
#2007-01-24|1508.67
#2007-01-25|1494.83
#2007-01-26|1497.56
#2007-01-29|1499.62
#2007-01-30|1499.99
#2007-01-31|1497.70
#2007-02-01|1526.83
#2007-02-02|1521.68
#2007-02-05|1511.14
#2007-02-06|1535.54
#2007-02-07|1528.56
#2007-02-08|1502.46
#2007-02-09|1514.79
#2007-02-12|1513.43
#2007-02-13|1532.27
#2007-02-14|1553.56
#2007-02-15|1581.19
#2007-02-16|1581.85
#2007-02-19| .
#2007-02-20|1597.80
#2007-02-21|1600.68
#2007-02-22|1613.35
#2007-02-23|1634.18
#2007-02-26|1662.98
#2007-02-27|1670.29
#2007-02-28|1612.67
#2007-03-01|1622.50
#2007-03-02|1632.98
#2007-03-05|1563.38
#2007-03-06|1621.90
#2007-03-07|1608.45
#2007-03-08|1638.28
#2007-03-09|1624.32
#2007-03-12|1644.83
#2007-03-13|1631.54
#2007-03-14|1588.68
#2007-03-15|1606.31
#2007-03-16|1588.65
#2007-03-19|1598.41
#2007-03-20|1608.18
#2007-03-21|1601.29
#2007-03-22|1639.13
#2007-03-23|1633.11
#2007-03-26|1632.72
#2007-03-27|1638.46
#2007-03-28|1639.66
#2007-03-29|1621.67
#2007-03-30|1608.57
#2007-04-02|1559.04
#2007-04-03|1563.72
#2007-04-04|1586.37
#2007-04-05|1572.16
#2007-04-06| .
#2007-04-09|1571.69
#2007-04-10|1589.93
#2007-04-11|1585.90
#2007-04-12|1596.20
#2007-04-13|1566.66
#2007-04-16|1574.06
#2007-04-17|1569.13
#2007-04-18|1602.62
#2007-04-19|1577.01
#2007-04-20|1563.01
#2007-04-23|1553.32
#2007-04-24|1547.45
#2007-04-25|1524.78
#2007-04-26|1557.28
#2007-04-27|1548.86
#2007-04-30|1548.27
#2007-05-01|1547.97
#2007-05-02|1567.65
#2007-05-03|1564.78
#2007-05-04|1566.21
#2007-05-07|1608.38
#2007-05-08|1611.65
#2007-05-09|1640.66
#2007-05-10|1621.69
#2007-05-11|1614.44
#2007-05-14|1616.50
#2007-05-15|1588.58
#2007-05-16|1582.71
#2007-05-17|1580.26
#2007-05-18|1558.01
#2007-05-21|1571.00
#2007-05-22|1585.65
#2007-05-23|1572.03
#2007-05-24|1560.90
#2007-05-25|1538.04
#2007-05-28| .
#2007-05-29|1561.54
#2007-05-30|1567.69
#2007-05-31|1584.48
#2007-06-01|1610.60
#2007-06-04|1632.45
#2007-06-05|1634.36
#2007-06-06|1652.81
#2007-06-07|1650.82
#2007-06-08|1621.53
#2007-06-11|1610.58
#2007-06-12|1601.43
#2007-06-13|1587.03
#2007-06-14|1595.51
#2007-06-15|1615.79
#2007-06-18|1621.12
#2007-06-19|1621.65
#2007-06-20|1614.67
#2007-06-21|1633.41
#2007-06-22|1630.01
#2007-06-25|1618.17
#2007-06-26|1630.19
#2007-06-27|1614.50
#2007-06-28|1613.19
#2007-06-29|1631.97
#2007-07-02|1664.61
#2007-07-03|1661.18
#2007-07-04| .
#2007-07-05|1653.47
#2007-07-06|1650.98
#2007-07-09|1670.15
#2007-07-10|1684.41
#2007-07-11|1672.84
#2007-07-12|1657.57
#2007-07-13|1677.98
#2007-07-16|1680.32
#2007-07-17|1693.30
#2007-07-18|1687.99
#2007-07-19|1717.29
#2007-07-20|1752.81
#2007-07-23|1756.66
#2007-07-24|1750.33
#2007-07-25|1741.06
#2007-07-26|1724.95
#2007-07-27|1688.92
#2007-07-30|1729.04
#2007-07-31|1712.46
#2007-08-01|1690.91
#2007-08-02|1690.01
#2007-08-03|1701.02
#2007-08-06|1712.74
#2007-08-07|1684.68
#2007-08-08|1635.20
#2007-08-09|1647.68
#2007-08-10|1613.41
#2007-08-13|1615.27
#2007-08-14|1635.06
#2007-08-15|1614.02
#2007-08-16|1614.45
#2007-08-17|1494.61
#2007-08-20|1527.49
#2007-08-21|1575.26
#2007-08-22|1558.46
#2007-08-23|1596.29
#2007-08-24|1590.84
#2007-08-27|1591.15
#2007-08-28|1605.36
#2007-08-29|1575.99
#2007-08-30|1575.50
#2007-08-31|1624.88
#2007-09-03| .
#2007-09-04|1618.65
#2007-09-05|1598.21
#2007-09-06|1619.08
#2007-09-07|1625.19
#2007-09-10|1587.03
#2007-09-11|1587.80
#2007-09-12|1566.81
#2007-09-13|1544.18
#2007-09-14|1567.59
#2007-09-17|1568.27
#2007-09-18|1538.05
#2007-09-19|1594.69
#2007-09-20|1642.48
#2007-09-21|1647.71
#2007-09-24|1654.01
#2007-09-25|1680.80
#2007-09-26|1674.60
#2007-09-27|1705.97
#2007-09-28|1710.28
#2007-10-01|1695.12
#2007-10-02|1709.12
#2007-10-03|1724.14
#2007-10-04|1713.17
#2007-10-05|1698.33
#2007-10-08|1685.62
#2007-10-09|1696.95
#2007-10-10|1698.73
#2007-10-11|1719.38
#2007-10-12|1707.57
#2007-10-15|1710.30
#2007-10-16|1698.69
#2007-10-17|1675.76
#2007-10-18|1709.94
#2007-10-19|1677.11
#2007-10-22|1646.79
#2007-10-23|1644.24
#2007-10-24|1656.38
#2007-10-25|1625.17
#2007-10-26|1647.67
#2007-10-29|1648.60
#2007-10-30|1638.83
#2007-10-31|1617.62
#2007-11-01|1628.56
#2007-11-02|1606.54
#2007-11-05|1563.23
#2007-11-06|1576.37
#2007-11-07|1569.21
#2007-11-08|1540.64
#2007-11-09|1550.85
#2007-11-12|1523.34
#2007-11-13|1489.99
#2007-11-14|1515.58
#2007-11-15|1526.67
#2007-11-16|1494.56
#2007-11-19|1462.50
#2007-11-20|1474.57
#2007-11-21|1456.71
#2007-11-22| .
#2007-11-23|1473.50
#2007-11-26|1487.80
#2007-11-27|1468.37
#2007-11-28|1454.06
#2007-11-29|1497.77
#2007-11-30|1520.94
#2007-12-03|1525.89
#2007-12-04|1504.72
#2007-12-05|1478.39
#2007-12-06|1490.84
#2007-12-07|1522.98
#2007-12-10|1516.54
#2007-12-11|1533.47
#2007-12-12|1523.52
#2007-12-13|1483.42
#2007-12-14|1445.55
#2007-12-17|1407.97
#2007-12-18|1413.96
#2007-12-19|1403.60
#2007-12-20|1409.87
#2007-12-21|1431.50
#2007-12-24|1425.62
#2007-12-25| .
#2007-12-26|1478.19
#2007-12-27|1473.16
#2007-12-28|1467.40
#2007-12-31|1485.79
#2008-01-01| .
#2008-01-02|1512.33
#2008-01-03|1515.64
#2008-01-04|1471.73
#2008-01-07|1439.80
#2008-01-08|1444.22
#2008-01-09|1472.72
#2008-01-10|1444.94
#2008-01-11|1420.65
#2008-01-14|1433.93
#2008-01-15|1408.92
#2008-01-16|1339.17
#2008-01-17|1368.86
#2008-01-18|1405.95
#2008-01-21| .
#2008-01-22|1267.73
#2008-01-23|1320.50
#2008-01-24|1362.06
#2008-01-25|1412.86
#2008-01-28|1349.52
#2008-01-29|1371.34
#2008-01-30|1336.80
#2008-01-31|1367.30
#2008-02-01|1363.07
#2008-02-04|1373.66
#2008-02-05|1355.88
#2008-02-06|1283.77
#2008-02-07|1276.11
#2008-02-08|1220.18
#2008-02-11|1228.12
#2008-02-12|1210.41
#2008-02-13|1208.42
#2008-02-14|1258.93
#2008-02-15|1268.89
#2008-02-18| .
#2008-02-19|1303.17
#2008-02-20|1251.16
#2008-02-21|1302.00
#2008-02-22|1315.62
#2008-02-25|1328.12
#2008-02-26|1323.84
#2008-02-27|1357.03
#2008-02-28|1366.52
#2008-02-29|1374.03
#2008-03-03|1300.02
#2008-03-04|1313.07
#2008-03-05|1292.98
#2008-03-06|1320.97
#2008-03-07|1270.90
#2008-03-10|1221.37
#2008-03-11|1237.34
#2008-03-12|1254.48
#2008-03-13|1246.16
#2008-03-14|1226.71
#2008-03-17|1240.99
#2008-03-18|1232.41
#2008-03-19|1256.16
#2008-03-20|1263.35
#2008-03-21| .
#2008-03-24|1276.47
#2008-03-25|1308.62
#2008-03-26|1332.71
#2008-03-27|1318.24
#2008-03-28|1344.14
#2008-03-31|1306.25
#2008-04-01|1290.88
#2008-04-02|1318.74
#2008-04-03|1349.35
#2008-04-04|1343.37
#2008-04-07|1335.98
#2008-04-08|1308.02
#2008-04-09|1295.08
#2008-04-10|1291.46
#2008-04-11|1330.45
#2008-04-14|1307.89
#2008-04-15|1316.72
#2008-04-16|1336.87
#2008-04-17|1345.46
#2008-04-18|1340.22
#2008-04-21|1387.22
#2008-04-22|1362.32
#2008-04-23|1368.14
#2008-04-24|1344.98
#2008-04-25|1385.33
#2008-04-28|1400.24
#2008-04-29|1415.41
#2008-04-30|1384.77
#2008-05-01|1381.59
#2008-05-02|1402.99
#2008-05-05|1404.86
#2008-05-06|1414.81
#2008-05-07|1421.18
#2008-05-08|1423.11
#2008-05-09|1396.85
#2008-05-12|1380.23
#2008-05-13|1377.84
#2008-05-14|1397.25
#2008-05-15|1437.99
#2008-05-16|1463.27
#2008-05-19|1484.27
#2008-05-20|1514.33
#2008-05-21|1501.30
#2008-05-22|1494.43
#2008-05-23|1485.68
#2008-05-26| .
#2008-05-27|1461.18
#2008-05-28|1432.65
#2008-05-29|1447.49
#2008-05-30|1462.71
#2008-06-02|1484.35
#2008-06-03|1461.86
#2008-06-04|1472.08
#2008-06-05|1471.32
#2008-06-06|1494.80
#2008-06-09|1440.66
#2008-06-10|1397.98
#2008-06-11|1415.39
#2008-06-12|1351.97
#2008-06-13|1360.94
#2008-06-16|1390.71
#2008-06-17|1387.46
#2008-06-18|1392.07
#2008-06-19|1356.21
#2008-06-20|1349.98
#2008-06-23|1335.59
#2008-06-24|1322.77
#2008-06-25|1319.73
#2008-06-26|1317.83
#2008-06-27|1316.57
#2008-06-30|1334.70
#2008-07-01|1328.95
#2008-07-02|1315.93
#2008-07-03|1286.01
#2008-07-04| .
#2008-07-07|1293.31
#2008-07-08|1256.63
#2008-07-09|1259.28
#2008-07-10|1271.55
#2008-07-11|1280.14
#2008-07-14|1288.41
#2008-07-15|1293.97
#2008-07-16|1274.77
#2008-07-17|1284.95
#2008-07-18|1263.60
#2008-07-21|1262.18
#2008-07-22|1297.31
#2008-07-23|1311.73
#2008-07-24|1335.71
#2008-07-25|1293.27
#2008-07-28|1293.12
#2008-07-29|1265.15
#2008-07-30|1291.01
#2008-07-31|1304.17
#2008-08-01|1277.96
#2008-08-04|1211.22
#2008-08-05|1190.01
#2008-08-06|1223.97
#2008-08-07|1205.70
#2008-08-08|1193.94
#2008-08-11|1223.22
#2008-08-12|1189.71
#2008-08-13|1184.67
#2008-08-14|1182.10
#2008-08-15|1176.46
#2008-08-18|1205.01
#2008-08-19|1182.65
#2008-08-20|1183.02
#2008-08-21|1204.98
#2008-08-22|1164.43
#2008-08-25|1183.75
#2008-08-26|1174.36
#2008-08-27|1171.84
#2008-08-28|1167.91
#2008-08-29|1212.80
#2008-09-01| .
#2008-09-02|1171.05
#2008-09-03|1156.28
#2008-09-04|1135.88
#2008-09-05|1119.26
#2008-09-08|1146.80
#2008-09-09|1116.35
#2008-09-10|1089.56
#2008-09-11|1075.21
#2008-09-12|1084.88
#2008-09-15|1095.19
#2008-09-16|1055.89
#2008-09-17|1060.54
#2008-09-18|1040.91
#2008-09-19|1069.42
#2008-09-22|1084.49
#2008-09-23|1095.26
#2008-09-24|1088.08
#2008-09-25|1084.28
#2008-09-26|1057.13
#2008-09-29|1034.85
#2008-09-30| 985.80
#2008-10-01| 983.50
#2008-10-02| 932.00
#2008-10-03| 899.94
#2008-10-06| 881.24
#2008-10-07| 868.47
#2008-10-08| 791.23
#2008-10-09| 801.16
#2008-10-10| 763.21
#2008-10-13| 755.38
#2008-10-14| 868.64
#2008-10-15| 862.36
#2008-10-16| 774.82
#2008-10-17| 795.30
#2008-10-20| 832.86
#2008-10-21| 858.40
#2008-10-22| 804.51
#2008-10-23| 805.09
#2008-10-24| 768.75
#2008-10-27| 702.15
#2008-10-28| 769.90
#2008-10-29| 797.89
#2008-10-30| 878.17
#2008-10-31| 840.31
#2008-11-03| 835.26
#2008-11-04| 875.75
#2008-11-05| 922.57
#2008-11-06| 875.29
#2008-11-07| 831.44
#2008-11-10| 882.42
#2008-11-11| 861.36
#2008-11-12| 856.94
#2008-11-13| 808.43
#2008-11-14| 815.04
#2008-11-17| 817.65
#2008-11-18| 801.18
#2008-11-19| 791.24
#2008-11-20| 759.95
#2008-11-21| 786.28
#2008-11-24| 774.49
#2008-11-25| 818.33
#2008-11-26| 810.05
#2008-11-27| .
#2008-11-28| 846.16
#2008-12-01| 851.45
#2008-12-02| 797.28
#2008-12-03| 810.82
#2008-12-04| 808.43
#2008-12-05| 811.68
#2008-12-08| 848.38
#2008-12-09| 858.84
#2008-12-10| 884.97
#2008-12-11| 905.08
#2008-12-12| 868.47
#2008-12-15| 912.75
#2008-12-16| 892.58
#2008-12-17| 914.82
#2008-12-18| 902.46
#2008-12-19| 890.56
#2008-12-22| 893.07
#2008-12-23| 891.25
#2008-12-24| 867.73
#2008-12-25| .
#2008-12-26| 890.05
#2008-12-29| 908.12
#2008-12-30| 913.42
#2008-12-31| 908.68
#2009-01-01| .
#2009-01-02| 905.43
#2009-01-05| 916.65
#2009-01-06| 916.00
#2009-01-07| 960.67
#2009-01-08| 927.17
#2009-01-09| 925.29
#2009-01-12| 935.72
#2009-01-13| 882.79
#2009-01-14| 902.37
#2009-01-15| 863.82
#2009-01-16| 886.47
#2009-01-19| .
#2009-01-20| 876.71
#2009-01-21| 875.25
#2009-01-22| 866.75
#2009-01-23| 827.09
#2009-01-26| 824.01
#2009-01-27| 875.53
#2009-01-28| 871.33
#2009-01-29| 879.46
#2009-01-30| 851.47
#2009-02-02| 837.07
#2009-02-03| 845.13
#2009-02-04| 874.03
#2009-02-05| 869.08
#2009-02-06| 856.43
#2009-02-09| 841.09
#2009-02-10| 830.58
#2009-02-11| 838.77
#2009-02-12| 819.88
#2009-02-13| 810.54
#2009-02-16| .
#2009-02-17| 785.35
#2009-02-18| 774.46
#2009-02-19| 766.79
#2009-02-20| 755.04
#2009-02-23| 761.02
#2009-02-24| 731.37
#2009-02-25| 735.55
#2009-02-26| 728.85
#2009-02-27| 751.36
#2009-03-02| 727.70
#2009-03-03| 712.88
#2009-03-04| 720.58
#2009-03-05| 752.57
#2009-03-06| 733.56
#2009-03-09| 722.30
#2009-03-10| 711.97
#2009-03-11| 745.57
#2009-03-12| 722.97
#2009-03-13| 746.70
#2009-03-16| 771.72
#2009-03-17| 775.88
#2009-03-18| 783.78
#2009-03-19| 818.29
#2009-03-20| 798.43
#2009-03-23| 819.14
#2009-03-24| 836.04
#2009-03-25| 845.44
#2009-03-26| 858.35
#2009-03-27| 868.42
#2009-03-30| 826.00
#2009-03-31| 800.19
#2009-04-01| 819.03
#2009-04-02| 848.30
#2009-04-03| 865.84
#2009-04-06| 865.08
#2009-04-07| 854.57
#2009-04-08| 829.59
#2009-04-09| 862.25
#2009-04-10| .
#2009-04-13| 886.81
#2009-04-14| 894.12
#2009-04-15| 883.65
#2009-04-16| 888.11
#2009-04-17| 933.50
#2009-04-20| 971.52
#2009-04-21| 940.86
#2009-04-22| 943.03
#2009-04-23| 943.64
#2009-04-24| 933.91
#2009-04-27| 943.01
#2009-04-28| 899.26
#2009-04-29| 895.60
#2009-04-30| 899.31
#2009-05-01| 915.00
#2009-05-04| 914.45
#2009-05-05| 919.31
#2009-05-06| 920.70
#2009-05-07| 962.24
#2009-05-08| 967.66
#2009-05-11| 986.27
#2009-05-12| 984.54
#2009-05-13| 993.39
#2009-05-14| 968.65
#2009-05-15| 986.18
#2009-05-18| 963.27
#2009-05-19| 988.86
#2009-05-20|1014.25
#2009-05-21|1020.12
#2009-05-22|1003.45
#2009-05-25| .
#2009-05-26|1012.80
#2009-05-27|1018.25
#2009-05-28|1011.79
#2009-05-29|1041.08
#2009-06-01|1053.37
#2009-06-02|1060.37
#2009-06-03|1073.95
#2009-06-04|1061.59
#2009-06-05|1042.82
#2009-06-08|1035.40
#2009-06-09|1033.99
#2009-06-10|1052.93
#2009-06-11|1073.77
#2009-06-12|1074.78
#2009-06-15|1067.47
#2009-06-16|1038.02
#2009-06-17|1072.42
#2009-06-18|1041.68
#2009-06-19|1038.51
#2009-06-22|1049.67
#2009-06-23|1019.23
#2009-06-24|1022.30
#2009-06-25|1038.02
#2009-06-26|1059.19
#2009-06-29|1036.19
#2009-06-30|1057.70
#2009-07-01|1049.17
#2009-07-02|1065.57
#2009-07-03| .
#2009-07-06|1051.85
#2009-07-07|1035.26
#2009-07-08|1016.96
#2009-07-09|1016.52
#2009-07-10|1020.93
#2009-07-13| 985.71
#2009-07-14|1006.54
#2009-07-15|1008.34
#2009-07-16|1020.56
#2009-07-17|1014.74
#2009-07-20|1009.75
#2009-07-21|1060.86
#2009-07-22|1079.76
#2009-07-23|1071.98
#2009-07-24|1088.65
#2009-07-27|1086.00
#2009-07-28|1106.26
#2009-07-29|1102.97
#2009-07-30|1092.91
#2009-07-31|1114.22
#2009-08-03|1115.94
#2009-08-04|1112.06
#2009-08-05|1101.62
#2009-08-06|1111.04
#2009-08-07|1088.71
#2009-08-10|1109.61
#2009-08-11|1134.21
#2009-08-12|1117.77
#2009-08-13|1148.64
#2009-08-14|1164.01
#2009-08-17|1139.34
#2009-08-18|1126.79
#2009-08-19|1130.51
#2009-08-20|1140.59
#2009-08-21|1118.67
#2009-08-24|1147.94
#2009-08-25|1148.86
#2009-08-26|1162.71
#2009-08-27|1151.57
#2009-08-28|1155.03
#2009-08-31|1151.52
#2009-09-01|1149.45
#2009-09-02|1134.23
#2009-09-03|1138.01
#2009-09-04|1117.90
#2009-09-07| .
#2009-09-08|1152.66
#2009-09-09|1155.32
#2009-09-10|1172.38
#2009-09-11|1174.26
#2009-09-14|1148.83
#2009-09-15|1133.06
#2009-09-16|1146.65
#2009-09-17|1173.34
#2009-09-18|1163.05
#2009-09-21|1151.51
#2009-09-22|1165.28
#2009-09-23|1162.22
#2009-09-24|1185.43
#2009-09-25|1170.63
#2009-09-28|1129.28
#2009-09-29|1121.99
#2009-09-30|1133.73
#2009-10-01|1112.59
#2009-10-02|1084.91
#2009-10-05|1056.79
#2009-10-06|1086.21
#2009-10-07|1119.43
#2009-10-08|1132.29
#2009-10-09|1140.51
#2009-10-12|1136.76
#2009-10-13|1155.18
#2009-10-14|1145.34
#2009-10-15|1148.67
#2009-10-16|1137.43
#2009-10-19|1149.86
#2009-10-20|1148.92
#2009-10-21|1141.03
#2009-10-22|1130.66
#2009-10-23|1124.45
#2009-10-26|1120.96
#2009-10-27|1094.30
#2009-10-28|1085.85
#2009-10-29|1067.47
#2009-10-30|1103.82
#2009-11-02|1079.33
#2009-11-03|1081.30
#2009-11-04|1079.58
#2009-11-05|1073.05
#2009-11-06|1090.55
#2009-11-09|1088.14
#2009-11-10|1096.80
#2009-11-11|1089.11
#2009-11-12|1068.12
#2009-11-13|1069.53
#2009-11-16|1062.96
#2009-11-17|1048.73
#2009-11-18|1040.85
#2009-11-19|1033.06
#2009-11-20|1035.61
#2009-11-23|1035.55
#2009-11-24|1030.39
#2009-11-25|1045.99
#2009-11-26| .
#2009-11-27|1025.87
#2009-11-30|1068.12
#2009-12-01|1093.14
#2009-12-02|1088.09
#2009-12-03|1125.05
#2009-12-04|1103.95
#2009-12-07|1122.67
#2009-12-08|1138.05
#2009-12-09|1132.37
#2009-12-10|1112.25
#2009-12-11|1125.42
#2009-12-14|1138.09
#2009-12-15|1119.73
#2009-12-16|1126.92
#2009-12-17|1124.10
#2009-12-18|1114.79
#2009-12-21|1108.91
#2009-12-22|1113.79
#2009-12-23|1118.18
#2009-12-24|1140.30
#2009-12-25| .
#2009-12-28|1147.44
#2009-12-29|1143.50
#2009-12-30|1121.55
#2009-12-31|1116.55
#2010-01-01| .
#2010-01-04|1134.63
#2010-01-05|1153.01
#2010-01-06|1148.75
#2010-01-07|1143.42
#2010-01-08|1148.45
#2010-01-11|1161.20
#2010-01-12|1196.25
#2010-01-13|1168.80
#2010-01-14|1187.51
#2010-01-15|1188.73
#2010-01-18| .
#2010-01-19|1161.55
#2010-01-20|1157.20
#2010-01-21|1170.26
#2010-01-22|1156.55
#2010-01-25|1142.33
#2010-01-26|1130.53
#2010-01-27|1114.67
#2010-01-28|1107.69
#2010-01-29|1087.06
#2010-02-01|1074.38
#2010-02-02|1103.50
#2010-02-03|1107.70
#2010-02-04|1109.30
#2010-02-05|1094.26
#2010-02-08|1091.13
#2010-02-09|1080.06
#2010-02-10|1083.31
#2010-02-11|1084.04
#2010-02-12|1091.29
#2010-02-15| .
#2010-02-16|1073.88
#2010-02-17|1098.92
#2010-02-18|1097.44
#2010-02-19|1065.79
#2010-02-22|1100.29
#2010-02-23|1111.63
#2010-02-24|1098.00
#2010-02-25|1104.83
#2010-02-26|1108.61
#2010-03-01|1108.46
#2010-03-02|1120.01
#2010-03-03|1139.12
#2010-03-04|1124.49
#2010-03-05|1126.70
#2010-03-08|1154.58
#2010-03-09|1158.25
#2010-03-10|1143.52
#2010-03-11|1149.62
#2010-03-12|1159.19
#2010-03-15|1160.13
#2010-03-16|1157.91
#2010-03-17|1178.37
#2010-03-18|1170.93
#2010-03-19|1184.77
#2010-03-22|1191.02
#2010-03-23|1182.06
#2010-03-24|1161.22
#2010-03-25|1154.30
#2010-03-26|1178.59
#2010-03-29|1190.76
#2010-03-30|1213.52
#2010-03-31|1201.33
#2010-04-01|1206.85
#2010-04-02| .
#2010-04-05|1217.25
#2010-04-06|1206.87
#2010-04-07|1218.75
#2010-04-08|1215.62
#2010-04-09|1223.57
#2010-04-12|1224.83
#2010-04-13|1209.19
#2010-04-14|1203.22
#2010-04-15|1217.33
#2010-04-16|1206.14
#2010-04-19|1183.99
#2010-04-20|1173.11
#2010-04-21|1194.04
#2010-04-22|1180.51
#2010-04-23|1165.86
#2010-04-26|1191.80
#2010-04-27|1203.97
#2010-04-28|1168.39
#2010-04-29|1166.47
#2010-04-30|1179.09
#2010-05-03|1172.86
#2010-05-04|1172.79
#2010-05-05|1174.53
#2010-05-06|1143.91
#2010-05-07|1150.89
#2010-05-10|1150.94
#2010-05-11|1139.15
#2010-05-12|1131.72
#2010-05-13|1163.74
#2010-05-14|1159.20
#2010-05-17|1128.56
#2010-05-18|1111.49
#2010-05-19|1121.65
#2010-05-20|1127.01
#2010-05-21|1099.24
#2010-05-24|1099.32
#2010-05-25|1067.44
#2010-05-26|1059.74
#2010-05-27|1076.48
#2010-05-28|1084.37
#2010-05-31| .
#2010-06-01|1087.02
#2010-06-02|1057.63
#2010-06-03|1085.94
#2010-06-04|1084.55
#2010-06-07|1049.37
#2010-06-08|1054.49
#2010-06-09|1036.12
#2010-06-10|1048.31
#2010-06-11|1061.14
#2010-06-14|1078.53
#2010-06-15|1082.44
#2010-06-16|1102.84
#2010-06-17|1102.42
#2010-06-18|1097.29
#2010-06-21|1121.10
#2010-06-22|1113.64
#2010-06-23|1098.43
#2010-06-24|1104.84
#2010-06-25|1085.04
#2010-06-28|1075.21
#2010-06-29|1069.47
#2010-06-30|1047.48
#2010-07-01|1044.58
#2010-07-02|1042.58
#2010-07-05| .
#2010-07-06|1069.80
#2010-07-07|1065.65
#2010-07-08|1075.38
#2010-07-09|1073.48
#2010-07-12|1076.13
#2010-07-13|1071.50
#2010-07-14|1091.58
#2010-07-15|1086.74
#2010-07-16|1073.59
#2010-07-19|1070.37
#2010-07-20|1054.70
#2010-07-21|1052.06
#2010-07-22|1043.90
#2010-07-23|1068.05
#2010-07-26|1082.60
#2010-07-27|1068.16
#2010-07-28|1102.87
#2010-07-29|1107.40
#2010-07-30|1090.94
#2010-08-02|1090.93
#2010-08-03|1118.92
#2010-08-04|1092.44
#2010-08-05|1113.89
#2010-08-06|1124.29
#2010-08-09|1111.99
#2010-08-10|1104.42
#2010-08-11|1078.49
#2010-08-12|1056.37
#2010-08-13|1055.57
#2010-08-16|1063.06
#2010-08-17|1055.05
#2010-08-18|1070.20
#2010-08-19|1090.41
#2010-08-20|1058.27
#2010-08-23|1053.64
#2010-08-24|1054.92
#2010-08-25|1031.62
#2010-08-26|1039.62
#2010-08-27|1048.20
#2010-08-30|1066.19
#2010-08-31|1036.14
#2010-09-01|1039.95
#2010-09-02|1055.75
#2010-09-03|1069.36
#2010-09-06| .
#2010-09-07|1101.28
#2010-09-08|1078.19
#2010-09-09|1095.50
#2010-09-10|1103.22
#2010-09-13|1114.54
#2010-09-14|1118.52
#2010-09-15|1105.67
#2010-09-16|1098.89
#2010-09-17|1111.89
#2010-09-20|1113.25
#2010-09-21|1111.94
#2010-09-22|1118.41
#2010-09-23|1120.86
#2010-09-24|1100.38
#2010-09-27|1117.09
#2010-09-28|1126.46
#2010-09-29|1141.77
#2010-09-30|1118.67
#2010-10-01|1114.04
#2010-10-04|1108.28
#2010-10-05|1127.77
#2010-10-06|1157.95
#2010-10-07|1165.55
#2010-10-08|1162.76
#2010-10-11|1159.57
#2010-10-12|1136.45
#2010-10-13|1139.63
#2010-10-14|1169.09
#2010-10-15|1160.28
#2010-10-18|1163.23
#2010-10-19|1163.02
#2010-10-20|1157.70
#2010-10-21|1146.08
#2010-10-22|1149.41
#2010-10-25|1157.60
#2010-10-26|1141.87
#2010-10-27|1128.15
#2010-10-28|1130.56
#2010-10-29|1129.48
#2010-11-01|1118.19
#2010-11-02|1116.05
#2010-11-03|1107.76
#2010-11-04|1140.60
#2010-11-05|1161.00
#2010-11-08|1173.48
#2010-11-09|1175.36
#2010-11-10|1154.79
#2010-11-11|1159.26
#2010-11-12|1149.66
#2010-11-15|1142.17
#2010-11-16|1129.71
#2010-11-17|1132.04
#2010-11-18|1149.49
#2010-11-19|1151.36
#2010-11-22|1166.39
#2010-11-23|1173.63
#2010-11-24|1155.63
#2010-11-25| .
#2010-11-26|1154.57
#2010-11-29|1160.93
#2010-11-30|1142.89
#2010-12-01|1141.63
#2010-12-02|1164.61
#2010-12-03|1183.68
#2010-12-06|1198.23
#2010-12-07|1191.63
#2010-12-08|1189.29
#2010-12-09|1194.30
#2010-12-10|1194.31
#2010-12-13|1216.54
#2010-12-14|1227.03
#2010-12-15|1215.52
#2010-12-16|1212.88
#2010-12-17|1212.89
#2010-12-20|1213.69
#2010-12-21|1223.60
#2010-12-22|1230.87
#2010-12-23|1236.95
#2010-12-24| .
#2010-12-27|1238.37
#2010-12-28|1249.70
#2010-12-29|1261.31
#2010-12-30|1252.76
#2010-12-31|1262.65
#2011-01-03|1253.53
#2011-01-04|1270.41
#2011-01-05|1249.89
#2011-01-06|1271.27
#2011-01-07|1275.56
#2011-01-10|1279.49
#2011-01-11|1280.41
#2011-01-12|1278.96
#2011-01-13|1297.19
#2011-01-14|1284.28
#2011-01-17| .
#2011-01-18|1294.30
#2011-01-19|1318.96
#2011-01-20|1287.55
#2011-01-21|1260.52
#2011-01-24|1277.69
#2011-01-25|1294.16
#2011-01-26|1288.17
#2011-01-27|1291.41
#2011-01-28|1281.35
#2011-01-31|1274.90
#2011-02-01|1293.43
#2011-02-02|1311.45
#2011-02-03|1320.11
#2011-02-04|1351.09
#2011-02-07|1352.91
#2011-02-08|1363.12
#2011-02-09|1342.29
#2011-02-10|1332.60
#2011-02-11|1329.41
#2011-02-14|1337.53
#2011-02-15|1342.30
#2011-02-16|1346.94
#2011-02-17|1359.29
#2011-02-18|1357.94
#2011-02-21| .
#2011-02-22|1329.51
#2011-02-23|1323.83
#2011-02-24|1309.35
#2011-02-25|1322.96
#2011-02-28|1338.74
#2011-03-01|1356.05
#2011-03-02|1326.68
#2011-03-03|1325.78
#2011-03-04|1328.04
#2011-03-07|1306.52
#2011-03-08|1292.67
#2011-03-09|1298.43
#2011-03-10|1269.60
#2011-03-11|1263.29
#2011-03-14|1155.62
#2011-03-15|1026.02
#2011-03-16|1127.98
#2011-03-17|1142.88
#2011-03-18|1151.61
#2011-03-21|1151.75
#2011-03-22|1225.03
#2011-03-23|1216.22
#2011-03-24|1209.51
#2011-03-25|1207.86
#2011-03-28|1206.09
#2011-03-29|1204.51
#2011-03-30|1236.33
#2011-03-31|1242.50
#2011-04-01|1212.73
#2011-04-04|1214.94
#2011-04-05|1184.57
#2011-04-06|1157.80
#2011-04-07|1152.98
#2011-04-08|1168.61
#2011-04-11|1171.22
#2011-04-12|1162.87
#2011-04-13|1166.85
#2011-04-14|1187.04
#2011-04-15|1179.35
#2011-04-18|1189.51
#2011-04-19|1172.07
#2011-04-20|1191.40
#2011-04-21|1212.50
#2011-04-22| .
#2011-04-25|1210.20
#2011-04-26|1204.15
#2011-04-27|1208.98
#2011-04-28|1242.60
#2011-04-29|1247.50
#2011-05-02|1281.19
#2011-05-03|1284.83
#2011-05-04|1287.78
#2011-05-05|1298.65
#2011-05-06|1266.33
#2011-05-09|1260.76
#2011-05-10|1272.94
#2011-05-11|1260.46
#2011-05-12|1247.70
#2011-05-13|1226.71
#2011-05-16|1203.23
#2011-05-17|1197.00
#2011-05-18|1214.25
#2011-05-19|1200.61
#2011-05-20|1196.79
#2011-05-23|1177.65
#2011-05-24|1168.29
#2011-05-25|1164.39
#2011-05-26|1192.06
#2011-05-27|1193.92
#2011-05-30| .
#2011-05-31|1215.65
#2011-06-01|1223.37
#2011-06-02|1200.46
#2011-06-03|1187.70
#2011-06-06|1185.35
#2011-06-07|1191.61
#2011-06-08|1203.18
#2011-06-09|1198.97
#2011-06-10|1202.07
#2011-06-13|1196.37
#2011-06-14|1207.60
#2011-06-15|1207.87
#2011-06-16|1194.07
#2011-06-17|1188.65
#2011-06-20|1184.65
#2011-06-21|1197.65
#2011-06-22|1219.85
#2011-06-23|1202.16
#2011-06-24|1216.88
#2011-06-27|1199.93
#2011-06-28|1208.98
#2011-06-29|1228.01
#2011-06-30|1243.42
#2011-07-01|1240.84
#2011-07-04| .
#2011-07-05|1250.25
#2011-07-06|1270.65
#2011-07-07|1263.21
#2011-07-08|1275.69
#2011-07-11|1271.93
#2011-07-12|1266.22
#2011-07-13|1277.94
#2011-07-14|1269.01
#2011-07-15|1275.78
#2011-07-18|1274.89
#2011-07-19|1276.52
#2011-07-20|1280.01
#2011-07-21|1280.85
#2011-07-22|1291.76
#2011-07-25|1287.81
#2011-07-26|1302.39
#2011-07-27|1297.15
#2011-07-28|1279.52
#2011-07-29|1287.61
#2011-08-01|1310.79
#2011-08-02|1286.01
#2011-08-03|1264.57
#2011-08-04|1230.23
#2011-08-05|1197.80
#2011-08-08|1181.72
#2011-08-09|1165.19
#2011-08-10|1196.37
#2011-08-11|1177.52
#2011-08-12|1168.65
#2011-08-15|1180.23
#2011-08-16|1191.38
#2011-08-17|1187.32
#2011-08-18|1164.76
#2011-08-19|1136.62
#2011-08-22|1110.67
#2011-08-23|1118.49
#2011-08-24|1104.95
#2011-08-25|1120.25
#2011-08-26|1137.60
#2011-08-29|1148.22
#2011-08-30|1166.35
#2011-08-31|1171.94
#2011-09-01|1182.77
#2011-09-02|1169.65
#2011-09-05| .
#2011-09-06|1107.48
#2011-09-07|1130.73
#2011-09-08|1138.42
#2011-09-09|1121.57
#2011-09-12|1108.02
#2011-09-13|1130.92
#2011-09-14|1113.28
#2011-09-15|1139.77
#2011-09-16|1176.47
#2011-09-19|1183.71
#2011-09-20|1158.62
#2011-09-21|1162.40
#2011-09-22|1133.56
#2011-09-23|1134.30
#2011-09-26|1094.73
#2011-09-27|1123.53
#2011-09-28|1147.27
#2011-09-29|1146.23
#2011-09-30|1138.78
#2011-10-03|1107.37
#2011-10-04|1085.12
#2011-10-05|1067.49
#2011-10-06|1095.84
#2011-10-07|1116.14
#2011-10-10|1116.58
#2011-10-11|1143.24
#2011-10-12|1133.97
#2011-10-13|1155.99
#2011-10-14|1128.29
#2011-10-17|1159.22
#2011-10-18|1139.05
#2011-10-19|1132.37
#2011-10-20|1111.66
#2011-10-21|1120.30
#2011-10-24|1146.38
#2011-10-25|1138.14
#2011-10-26|1131.37
#2011-10-27|1155.36
#2011-10-28|1173.67
#2011-10-31|1122.22
#2011-11-01|1090.34
#2011-11-02|1069.46
#2011-11-03|1070.35
#2011-11-04|1084.06
#2011-11-07|1081.04
#2011-11-08|1066.48
#2011-11-09|1074.23
#2011-11-10|1047.67
#2011-11-11|1050.31
#2011-11-14|1065.13
#2011-11-15|1050.81
#2011-11-16|1035.08
#2011-11-17|1039.28
#2011-11-18|1031.85
#2011-11-21|1027.12
#2011-11-22|1032.67
#2011-11-23|1027.13
#2011-11-24| .
#2011-11-25|1006.79
#2011-11-28|1022.21
#2011-11-29|1058.12
#2011-11-30|1059.07
#2011-12-01|1092.26
#2011-12-02|1093.90
#2011-12-05|1100.42
#2011-12-06|1075.34
#2011-12-07|1096.77
#2011-12-08|1087.07
#2011-12-09|1075.24
#2011-12-12|1092.01
#2011-12-13|1076.03
#2011-12-14|1068.74
#2011-12-15|1047.35
#2011-12-16|1047.99
#2011-12-19|1026.64
#2011-12-20|1033.56
#2011-12-21|1045.72
#2011-12-22|1035.84
#2011-12-23|1035.71
#2011-12-26| .
#2011-12-27|1044.85
#2011-12-28|1041.12
#2011-12-29|1042.43
#2011-12-30|1064.53
#2012-01-02| .
#2012-01-03|1067.16
#2012-01-04|1087.68
#2012-01-05|1070.47
#2012-01-06|1051.16
#2012-01-09|1054.78
#2012-01-10|1050.48
#2012-01-11|1056.65
#2012-01-12|1048.59
#2012-01-13|1061.95
#2012-01-16| .
#2012-01-17|1059.34
#2012-01-18|1076.51
#2012-01-19|1091.85
#2012-01-20|1118.00
#2012-01-23|1118.76
#2012-01-24|1096.13
#2012-01-25|1106.69
#2012-01-26|1117.29
#2012-01-27|1117.53
#2012-01-30|1113.35
#2012-01-31|1105.46
#2012-02-01|1113.35
#2012-02-02|1120.84
#2012-02-03|1105.96
#2012-02-06|1118.08
#2012-02-07|1125.76
#2012-02-08|1146.39
#2012-02-09|1142.57
#2012-02-10|1126.15
#2012-02-13|1132.70
#2012-02-14|1119.57
#2012-02-15|1138.13
#2012-02-16|1126.84
#2012-02-17|1140.54
#2012-02-20| .
#2012-02-21|1151.58
#2012-02-22|1157.61
#2012-02-23|1166.09
#2012-02-24|1168.02
#2012-02-27|1175.95
#2012-02-28|1170.89
#2012-02-29|1158.57
#2012-03-01|1141.55
#2012-03-02|1145.15
#2012-03-05|1134.17
#2012-03-06|1130.30
#2012-03-07|1129.79
#2012-03-08|1138.03
#2012-03-09|1149.79
#2012-03-12|1151.39
#2012-03-13|1141.98
#2012-03-14|1143.20
#2012-03-15|1155.76
#2012-03-16|1163.28
#2012-03-19|1163.66
#2012-03-20|1159.13
#2012-03-21|1145.82
#2012-03-22|1155.80
#2012-03-23|1145.05
#2012-03-26|1141.27
#2012-03-27|1166.47
#2012-03-28|1172.47
#2012-03-29|1164.91
#2012-03-30|1162.41
#2012-04-02|1160.70
#2012-04-03|1155.02
#2012-04-04|1130.44
#2012-04-05|1128.69
#2012-04-06| .
#2012-04-09|1109.89
#2012-04-10|1109.79
#2012-04-11|1098.01
#2012-04-12|1117.03
#2012-04-13|1114.47
#2012-04-16|1110.35
#2012-04-17|1104.58
#2012-04-18|1128.76
#2012-04-19|1114.77
#2012-04-20|1106.32
#2012-04-23|1112.35
#2012-04-24|1103.45
#2012-04-25|1100.07
#2012-04-26|1108.80
#2012-04-27|1114.02
#2012-04-30|1122.46
#2012-05-01|1096.82
#2012-05-02|1099.87
#2012-05-03|1097.14
#2012-05-04|1104.00
#2012-05-07|1072.14
#2012-05-08|1079.65
#2012-05-09|1065.63
#2012-05-10|1064.67
#2012-05-11|1050.65
#2012-05-14|1037.06
#2012-05-15|1018.58
#2012-05-16|1003.10
#2012-05-17|1036.53
#2012-05-18|1002.95
#2012-05-21|1000.46
#2012-05-22|1010.40
#2012-05-23| 996.48
#2012-05-24| 993.40
#2012-05-25| 977.07
#2012-05-28| .
#2012-05-29| 990.03
#2012-05-30| 990.49
#2012-05-31| 990.29
#2012-06-01| 967.34
#2012-06-04| 939.16
#2012-06-05| 956.89
#2012-06-06| 972.52
#2012-06-07| 979.97
#2012-06-08| 954.18
#2012-06-11| 982.23
#2012-06-12| 967.91
#2012-06-13| 976.28
#2012-06-14| 978.65
#2012-06-15| 986.22
#2012-06-18|1010.13
#2012-06-19| 996.70
#2012-06-20|1012.47
#2012-06-21|1008.51
#2012-06-22| 999.12
#2012-06-25|1002.17
#2012-06-26| 986.23
#2012-06-27| 989.64
#2012-06-28|1003.61
#2012-06-29|1013.23
#2012-07-02|1023.34
#2012-07-03|1020.31
#2012-07-04| .
#2012-07-05|1018.57
#2012-07-06|1019.05
#2012-07-09|1003.09
#2012-07-10| 998.34
#2012-07-11| 987.03
#2012-07-12| 973.25
#2012-07-13| 978.90
#2012-07-16| 984.74
#2012-07-17| 964.22
#2012-07-18| 959.57
#2012-07-19| 976.01
#2012-07-20| 959.35
#2012-07-23| 937.55
#2012-07-24| 934.96
#2012-07-25| 912.99
#2012-07-26| 922.70
#2012-07-27| 941.31
#2012-07-30| 947.72
#2012-07-31| 956.02
#2012-08-01| 935.22
#2012-08-02| 934.19
#2012-08-03| 915.25
#2012-08-06| 932.24
#2012-08-07| 947.82
#2012-08-08| 962.83
#2012-08-09| 972.49
#2012-08-10| 970.29
#2012-08-13| 968.66
#2012-08-14| 965.24
#2012-08-15| 957.73
#2012-08-16| 972.65
#2012-08-17| 988.50
#2012-08-20| 989.47
#2012-08-21| 982.55
#2012-08-22| 976.21
#2012-08-23| 991.57
#2012-08-24| 973.85
#2012-08-27| 970.19
#2012-08-28| 952.90
#2012-08-29| 957.54
#2012-08-30| 946.67
#2012-08-31| 927.18
#2012-09-03| .
#2012-09-04| 924.77
#2012-09-05| 908.79
#2012-09-06| 896.30
#2012-09-07| 944.34
#2012-09-10| 947.34
#2012-09-11| 941.37
#2012-09-12| 957.88
#2012-09-13| 974.40
#2012-09-14| 990.80
#2012-09-17| 984.64
#2012-09-18| 996.56
#2012-09-19|1006.44
#2012-09-20| 985.84
#2012-09-21| 987.14
#2012-09-24| 974.96
#2012-09-25| 982.57
#2012-09-26| 966.32
#2012-09-27| 964.45
#2012-09-28| 955.66
#2012-10-01| 936.54
#2012-10-02| 939.60
#2012-10-03| 923.07
#2012-10-04| 930.94
#2012-10-05| 941.10
#2012-10-08| 947.55
#2012-10-09| 934.13
#2012-10-10| 915.05
#2012-10-11| 910.97
#2012-10-12| 925.43
#2012-10-15| 932.43
#2012-10-16| 950.66
#2012-10-17| 964.24
#2012-10-18| 972.95
#2012-10-19| 972.70
#2012-10-22| 964.38
#2012-10-23| 961.01
#2012-10-24| 945.77
#2012-10-25| 959.90
#2012-10-26| 949.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.29
#2012-11-01| 964.05
#2012-11-02| 973.13
#2012-11-05| 971.70
#2012-11-06| 964.74
#2012-11-07| 975.69
#2012-11-08| 960.18
#2012-11-09| 951.56
#2012-11-12| 943.55
#2012-11-13| 944.06
#2012-11-14| 927.42
#2012-11-15| 946.28
#2012-11-16| 964.39
#2012-11-19| 976.53
#2012-11-20| 970.96
#2012-11-21| 976.42
#2012-11-22| .
#2012-11-23| 997.90
#2012-11-26|1007.51
#2012-11-27|1001.79
#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|1055.07
#2012-12-27|1058.16
#2012-12-28|1066.55
#2012-12-31|1061.98
#2013-01-01|1061.98
#2013-01-02|1053.39
#2013-01-03|1057.40
#2013-01-04|1080.67
#2013-01-07|1069.63
#2013-01-08|1058.20
#2013-01-09|1054.17
#2013-01-10|1074.10
#2013-01-11|1070.57
#2013-01-14|1068.53
#2013-01-15|1083.12
#2013-01-16|1059.08
#2013-01-17|1047.31
#2013-01-18|1076.72
#2013-01-21|1070.82
#2013-01-22|1079.21
#2013-01-23|1051.33
#2013-01-24|1049.18
#2013-01-25|1069.82
#2013-01-28|1062.02
#2013-01-29|1072.08
#2013-01-30|1086.52
#2013-01-31|1098.63
#2013-02-01|1089.43
#2013-02-04|1115.82
#2013-02-05|1086.31
#2013-02-06|1120.31
#2013-02-07|1125.98
#2013-02-08|1124.59
#2013-02-11|1116.22
#2013-02-12|1130.47
#2013-02-13|1102.93
#2013-02-14|1101.40
#2013-02-15|1078.23
#2013-02-18|1098.26
#2013-02-19|1104.12
#2013-02-20|1112.21
#2013-02-21|1101.85
#2013-02-22|1101.48
#2013-02-25|1126.40
#2013-02-26|1127.79
#2013-02-27|1119.65
#2013-02-28|1130.27
#2013-03-01|1118.08
#2013-03-04|1112.22
#2013-03-05|1100.33
#2013-03-06|1107.74
#2013-03-07|1098.72
#2013-03-08|1095.97
#2013-03-11|1108.37
#2013-03-12|1114.14
#2013-03-13|1113.43
#2013-03-14|1115.37
#2013-03-15|1145.07
#2013-03-18|1122.61
#2013-03-19|1145.56
#2013-03-20|1137.71
#2013-03-21|1158.00
#2013-03-22|1135.88
#2013-03-25|1139.47
#2013-03-26|1136.04
#2013-03-27|1145.80
#2013-03-28|1134.45
#2013-03-29|1133.76
#2013-04-01|1105.99
#2013-04-02|1078.87
#2013-04-03|1087.14
#2013-04-04|1073.97
#2013-04-05|1075.19
#2013-04-08|1092.32
#2013-04-09|1096.49
#2013-04-10|1114.70
#2013-04-11|1137.30
#2013-04-12|1143.42
#2013-04-15|1129.91
#2013-04-16|1115.71
#2013-04-17|1135.29
#2013-04-18|1113.14
#2013-04-19|1103.56
#2013-04-22|1123.14
#2013-04-23|1128.66
#2013-04-24|1173.32
#2013-04-25|1176.27
#2013-04-26|1186.57
#2013-04-29|1180.88
#2013-04-30|1190.38
#2013-05-01|1184.84
#2013-05-02|1159.76
#2013-05-03|1148.98
#2013-05-06|1144.70
#2013-05-07|1190.93
#2013-05-08|1193.36
#2013-05-09|1175.99
#2013-05-10|1180.03
#2013-05-13|1193.24
#2013-05-14|1192.88
#2013-05-15|1212.57
#2013-05-16|1216.68
#2013-05-17|1215.38
#2013-05-20|1252.94
#2013-05-21|1285.72
#2013-05-22|1275.74
#2013-05-23|1213.62
#2013-05-24|1227.50
#2013-05-27|1176.05
#2013-05-28|1178.96
#2013-05-29|1199.12
#2013-05-30|1147.09
#2013-05-31|1153.51
#2013-06-03|1136.63
#2013-06-04|1147.25
#2013-06-05|1148.85
#2013-06-06|1112.46
#2013-06-07|1098.57
#2013-06-10|1140.30
#2013-06-11|1153.85
#2013-06-12|1162.46
#2013-06-13|1119.71
#2013-06-14|1131.12
#2013-06-17|1169.70
#2013-06-18|1156.94
#2013-06-19|1191.63
#2013-06-20|1140.15
#2013-06-21|1145.64
#2013-06-24|1137.13
#2013-06-25|1118.10
#2013-06-26|1114.76
#2013-06-27|1133.42
#2013-06-28|1157.36
#2013-07-01|1161.47
#2013-07-02|1177.66
#2013-07-03|1190.03
#2013-07-04|1179.77
#2013-07-05|1196.74
#2013-07-08|1173.83
#2013-07-09|1194.98
#2013-07-10|1206.80
#2013-07-11|1218.15
#2013-07-12|1227.26
#2013-07-15|1221.73
#2013-07-16|1236.19
#2013-07-17|1237.71
#2013-07-18|1236.01
#2013-07-19|1218.07
#2013-07-22|1233.18
#2013-07-23|1247.63
#2013-07-24|1238.00
#2013-07-25|1230.42
#2013-07-26|1210.90
#2013-07-29|1166.54
#2013-07-30|1190.88
#2013-07-31|1173.17
#2013-08-01|1196.84
#2013-08-02|1240.71
#2013-08-05|1235.41
#2013-08-06|1262.50
#2013-08-07|1235.15
#2013-08-08|1228.00
#2013-08-09|1230.22
#2013-08-12|1227.95
#2013-08-13|1236.63
#2013-08-14|1251.28
#2013-08-15|1229.52
#2013-08-16|1217.65
#2013-08-19|1212.39
#2013-08-20|1195.42
#2013-08-21|1182.91
#2013-08-22|1170.01
#2013-08-23|1197.02
#2013-08-26|1193.72
#2013-08-27|1210.99
#2013-08-28|1182.47
#2013-08-29|1180.96
#2013-08-30|1167.82
#2013-09-02|1165.32
#2013-09-03|1193.10
#2013-09-04|1210.94
#2013-09-05|1214.51
#2013-09-06|1219.89
#2013-09-09|1237.79
#2013-09-10|1241.83
#2013-09-11|1240.28
#2013-09-12|1250.56
#2013-09-13|1240.80
#2013-09-16|1247.65
#2013-09-17|1244.04
#2013-09-18|1258.24
#2013-09-19|1290.21
#2013-09-20|1284.99
#2013-09-23|1297.10
#2013-09-24|1303.31
#2013-09-25|1304.28
#2013-09-26|1308.75
#2013-09-27|1316.47
#2013-09-30|1287.33
#2013-10-01|1286.55
#2013-10-02|1267.30
#2013-10-03|1263.80
#2013-10-04|1250.70
#2013-10-07|1230.69
#2013-10-08|1235.21
#2013-10-09|1255.37
#2013-10-10|1246.22
#2013-10-11|1267.66
#2013-10-14|1270.11
#2013-10-15|1268.34
#2013-10-16|1263.04
#2013-10-17|1288.55
#2013-10-18|1278.14
#2013-10-21|1279.99
#2013-10-22|1282.16
#2013-10-23|1269.47
#2013-10-24|1273.56
#2013-10-25|1243.77
#2013-10-28|1257.05
#2013-10-29|1246.62
#2013-10-30|1255.88
#2013-10-31|1238.90
#2013-11-01|1218.06
#2013-11-04|1220.22
#2013-11-05|1212.82
#2013-11-06|1232.13
#2013-11-07|1221.49
#2013-11-08|1217.48
#2013-11-11|1233.62
#2013-11-12|1245.37
#2013-11-13|1243.68
#2013-11-14|1253.11
#2013-11-15|1267.18
#2013-11-18|1272.55
#2013-11-19|1268.95
#2013-11-20|1273.91
#2013-11-21|1269.51
#2013-11-22|1265.21
#2013-11-25|1264.93
#2013-11-26|1261.07
#2013-11-27|1243.96
#2013-11-28|1257.28
#2013-11-29|1252.72
#2013-12-02|1244.11
#2013-12-03|1256.51
#2013-12-04|1234.32
#2013-12-05|1226.34
#2013-12-06|1226.92
#2013-12-09|1243.40
#2013-12-10|1249.81
#2013-12-11|1246.22
#2013-12-12|1219.43
#2013-12-13|1217.07
#2013-12-16|1202.97
#2013-12-17|1221.76
#2013-12-18|1231.75
#2013-12-19|1228.91
#2013-12-20|1230.89
#2013-12-23|1232.08
#2013-12-24|1224.02
#2013-12-25|1220.17
#2013-12-26|1237.50
#2013-12-27|1245.32
#2013-12-30|1253.63
#2013-12-31|1252.79
#2014-01-01|1252.79
#2014-01-02|1253.75
#2014-01-03|1260.35
#2014-01-06|1253.47
#2014-01-07|1241.24
#2014-01-08|1251.73
#2014-01-09|1239.74
#2014-01-10|1246.10
#2014-01-13|1255.50
#2014-01-14|1229.48
#2014-01-15|1240.19
#2014-01-16|1247.79
#2014-01-17|1252.65
#2014-01-20|1253.67
#2014-01-21|1250.92
#2014-01-22|1256.43
#2014-01-23|1247.72
#2014-01-24|1245.96
#2014-01-27|1203.93
#2014-01-28|1195.12
#2014-01-29|1237.77
#2014-01-30|1211.40
#2014-01-31|1214.66
#2014-02-03|1203.42
#2014-02-04|1132.33
#2014-02-05|1143.05
#2014-02-06|1141.98
#2014-02-07|1178.49
#2014-02-10|1191.54
#2014-02-11|1187.41
#2014-02-12|1201.26
#2014-02-13|1184.97
#2014-02-14|1168.32
#2014-02-17|1175.72
#2014-02-18|1198.77
#2014-02-19|1194.40
#2014-02-20|1168.99
#2014-02-21|1196.13
#2014-02-24|1192.87
#2014-02-25|1205.32
#2014-02-26|1197.95
#2014-02-27|1190.67
#2014-02-28|1184.04
#2014-03-03|1178.56
#2014-03-04|1177.48
#2014-03-05|1181.37
#2014-03-06|1186.59
#2014-03-07|1191.50
#2014-03-10|1182.36
#2014-03-11|1186.57
#2014-03-12|1159.15
#2014-03-13|1164.81
#2014-03-14|1136.65
#2014-03-17|1126.80
#2014-03-18|1143.04
#2014-03-19|1139.98
#2014-03-20|1106.37
#2014-03-21|1106.53
#2014-03-24|1122.67
#2014-03-25|1128.90
#2014-03-26|1133.15
#2014-03-27|1159.28
#2014-03-28|1155.24
#2014-03-31|1170.37
#2014-04-01|1166.28
#2014-04-02|1169.96
#2014-04-03|1169.16
#2014-04-04|1175.04
#2014-04-07|1166.17
#2014-04-08|1163.15
#2014-04-09|1143.71
#2014-04-10|1154.31
#2014-04-11|1140.13
#2014-04-14|1133.52
#2014-04-15|1147.04
#2014-04-16|1170.75
#2014-04-17|1174.81
#2014-04-18|1178.02
#2014-04-21|1174.82
#2014-04-22|1165.79
#2014-04-23|1175.55
#2014-04-24|1169.43
#2014-04-25|1175.22
#2014-04-28|1157.64
#2014-04-29|1158.10
#2014-04-30|1156.48
#2014-05-01|1171.80
#2014-05-02|1166.06
#2014-05-05|1167.55
#2014-05-06|1173.98
#2014-05-07|1140.15
#2014-05-08|1152.09
#2014-05-09|1154.90
#2014-05-12|1146.47
#2014-05-13|1169.41
#2014-05-14|1177.18
#2014-05-15|1177.66
#2014-05-16|1164.16
#2014-05-19|1159.17
#2014-05-20|1162.96
#2014-05-21|1156.01
#2014-05-22|1177.06
#2014-05-23|1179.63
#2014-05-26|1192.05
#2014-05-27|1195.75
#2014-05-28|1199.05
#2014-05-29|1198.39
#2014-05-30|1195.95
#2014-06-02|1208.89
#2014-06-03|1207.54
#2014-06-04|1211.02
#2014-06-05|1211.67
#2014-06-06|1216.82
#2014-06-09|1210.90
#2014-06-10|1206.10
#2014-06-11|1218.27
#2014-06-12|1218.54
#2014-06-13|1221.55
#2014-06-16|1220.30
#2014-06-17|1219.65
#2014-06-18|1234.07
#2014-06-19|1258.98
#2014-06-20|1251.18
#2014-06-23|1264.90
#2014-06-24|1265.90
#2014-06-25|1260.20
#2014-06-26|1266.26
#2014-06-27|1259.56
#2014-06-30|1271.68
#2014-07-01|1284.58
#2014-07-02|1284.60
#2014-07-03|1275.29
#2014-07-04|1287.23
#2014-07-07|1283.77
#2014-07-08|1280.64
#2014-07-09|1271.66
#2014-07-10|1265.38
#2014-07-11|1259.99
#2014-07-14|1266.88
#2014-07-15|1276.55
#2014-07-16|1275.20
#2014-07-17|1274.19
#2014-07-18|1263.25
#2014-07-21|1264.13
#2014-07-22|1282.54
#2014-07-23|1285.15
#2014-07-24|1276.94
#2014-07-25|1293.12
#2014-07-28|1300.94
#2014-07-29|1304.04
#2014-07-30|1298.19
#2014-07-31|1293.24
#2014-08-01|1289.63
#2014-08-04|1290.73
#2014-08-05|1269.99
#2014-08-06|1257.54
#2014-08-07|1263.60
#2014-08-08|1235.75
#2014-08-11|1261.63
#2014-08-12|1263.68
#2014-08-13|1270.04
#2014-08-14|1275.98
#2014-08-15|1276.04
#2014-08-18|1273.12
#2014-08-19|1281.08
#2014-08-20|1277.57
#2014-08-21|1283.02
#2014-08-22|1271.83
#2014-08-25|1277.16
#2014-08-26|1270.69
#2014-08-27|1278.94
#2014-08-28|1275.52
#2014-08-29|1268.67
#2014-09-01|1280.15
#2014-09-02|1279.80
#2014-09-03|1281.38
#2014-09-04|1273.55
#2014-09-05|1270.83
#2014-09-08|1271.47
#2014-09-09|1263.75
#2014-09-10|1257.95
#2014-09-11|1261.72
#2014-09-12|1252.03
#2014-09-15|1253.55
#2014-09-16|1254.52
#2014-09-17|1246.63
#2014-09-18|1243.14
#2014-09-19|1260.12
#2014-09-22|1258.18
#2014-09-23|1259.68
#2014-09-24|1255.01
#2014-09-25|1273.32
#2014-09-26|1260.78
#2014-09-29|1260.62
#2014-09-30|1242.87
#2014-10-01|1236.04
#2014-10-02|1213.71
#2014-10-03|1204.40
#2014-10-06|1225.84
#2014-10-07|1225.62
#2014-10-08|1213.41
#2014-10-09|1206.32
#2014-10-10|1183.35
#2014-10-13|1189.53
#2014-10-14|1169.84
#2014-10-15|1188.45
#2014-10-16|1159.32
#2014-10-17|1137.75
#2014-10-20|1175.53
#2014-10-21|1157.34
#2014-10-22|1177.00
#2014-10-23|1167.50
#2014-10-24|1174.26
#2014-10-27|1197.31
#2014-10-28|1193.46
#2014-10-29|1211.20
#2014-10-30|1207.14
#2014-10-31|1215.19
#2014-11-03|1193.00
#2014-11-04|1220.45
#2014-11-05|1218.06
#2014-11-06|1210.65
#2014-11-07|1214.00
#2014-11-10|1227.51
#2014-11-11|1225.16
#2014-11-12|1231.50
#2014-11-13|1238.71
#2014-11-14|1247.01
#2014-11-17|1222.17
#2014-11-18|1248.48
#2014-11-19|1238.05
#2014-11-20|1242.49
#2014-11-21|1258.37
#2014-11-24|1249.55
#2014-11-25|1277.27
#2014-11-26|1281.06
#2014-11-27|1266.11
#2014-11-28|1273.21
#2014-12-01|1288.89
#2014-12-02|1290.24
#2014-12-03|1295.98
#2014-12-04|1317.66
#2014-12-05|1310.23
#2014-12-08|1321.05
#2014-12-09|1335.85
#2014-12-10|1296.80
#2014-12-11|1283.20
#2014-12-12|1293.02
#2014-12-15|1267.71
#2014-12-16|1255.23
#2014-12-17|1259.31
#2014-12-18|1268.06
#2014-12-19|1283.98
#2014-12-22|1283.03
#2014-12-23|1274.68
#2014-12-24|1291.25
#2014-12-25|1284.25
#2014-12-26|1292.09
#2014-12-29|1292.09
#2014-12-30|1291.51
#2014-12-31|1285.90
#2015-01-01|1285.90
#2015-01-02|1282.59
#2015-01-05|1283.50
#2015-01-06|1251.53
#2015-01-07|1250.54
#2015-01-08|1259.28
#2015-01-09|1269.03
#2015-01-12|1271.38
#2015-01-13|1272.47
#2015-01-14|1269.60
#2015-01-15|1283.33
#2015-01-16|1256.05
#2015-01-19|1274.86
#2015-01-20|1285.60
#2015-01-21|1285.08
#2015-01-22|1282.41
#2015-01-23|1306.42
#2015-01-26|1298.81
#2015-01-27|1332.54
#2015-01-28|1339.67
#2015-01-29|1318.76
#2015-01-30|1326.53
#2015-02-02|1331.08
#2015-02-03|1306.93
#2015-02-04|1336.13
#2015-02-05|1320.13
#2015-02-06|1320.26
#2015-02-09|1334.02
#2015-02-10|1324.66
#2015-02-11|1312.50
#2015-02-12|1340.08
#2015-02-13|1343.23
#2015-02-16|1345.48
#2015-02-17|1343.25
#2015-02-18|1357.73
#2015-02-19|1372.38
#2015-02-20|1381.79
#2015-02-23|1388.11
#2015-02-24|1387.66
#2015-02-25|1392.00
#2015-02-26|1402.80
#2015-02-27|1402.69
#2015-03-02|1396.65
#2015-03-03|1398.80
#2015-03-04|1392.41
#2015-03-05|1390.41
#2015-03-06|1393.41
#2015-03-09|1379.23
#2015-03-10|1367.99
#2015-03-11|1361.45
#2015-03-12|1383.67
#2015-03-13|1393.65
#2015-03-16|1385.46
#2015-03-17|1390.10
#2015-03-18|1399.38
#2015-03-19|1395.59
#2015-03-20|1400.48
#2015-03-23|1415.65
#2015-03-24|1402.45
#2015-03-25|1420.30
#2015-03-26|1403.07
#2015-03-27|1395.44
#2015-03-30|1387.21
#2015-03-31|1380.12
#2015-04-01|1360.75
#2015-04-02|1375.46
#2015-04-03|1390.22
#2015-04-06|1384.48
#2015-04-07|1394.57
#2015-04-08|1407.32
#2015-04-09|1403.31
#2015-04-10|1394.00
#2015-04-13|1388.05
#2015-04-14|1411.30
#2015-04-15|1402.35
#2015-04-16|1412.37
#2015-04-17|1409.01
#2015-04-20|1398.36
#2015-04-21|1418.22
#2015-04-22|1416.05
#2015-04-23|1412.31
#2015-04-24|1425.67
#2015-04-27|1426.22
#2015-04-28|1437.81
#2015-04-29|1436.18
#2015-04-30|1395.53
#2015-05-01|1385.24
#2015-05-04|1384.81
#2015-05-05|1386.54
#2015-05-06|1393.86
#2015-05-07|1390.36
#2015-05-08|1398.72
#2015-05-11|1411.41
#2015-05-12|1410.55
#2015-05-13|1430.58
#2015-05-14|1415.75
#2015-05-15|1427.40
#2015-05-18|1432.42
#2015-05-19|1423.53
#2015-05-20|1422.38
#2015-05-21|1427.96
#2015-05-22|1431.91
#2015-05-25|1435.88
#2015-05-26|1427.50
#2015-05-27|1424.10
#2015-05-28|1423.15
#2015-05-29|1427.84
#2015-06-01|1432.35
#2015-06-02|1435.64
#2015-06-03|1432.11
#2015-06-04|1428.78
#2015-06-05|1411.63
#2015-06-08|1412.51
#2015-06-09|1397.87
#2015-06-10|1407.29
#2015-06-11|1409.73
#2015-06-12|1410.51
#2015-06-15|1402.25
#2015-06-16|1394.18
#2015-06-17|1374.12
#2015-06-18|1372.12
#2015-06-19|1392.52
#2015-06-22|1397.80
#2015-06-23|1418.62
#2015-06-24|1417.61
#2015-06-25|1416.10
#2015-06-26|1413.84
#2015-06-29|1395.07
#2015-06-30|1396.01
#2015-07-01|1383.45
#2015-07-02|1389.75
#2015-07-03|1394.58
#2015-07-06|1364.12
#2015-07-07|1381.44
#2015-07-08|1332.41
#2015-07-09|1325.73
#2015-07-10|1303.89
#2015-07-13|1313.27
#2015-07-14|1339.33
#2015-07-15|1335.08
#2015-07-16|1344.36
#2015-07-17|1343.44
#2015-07-20|1340.31
#2015-07-21|1344.25
#2015-07-22|1330.76
#2015-07-23|1330.68
#2015-07-24|1336.21
#2015-07-27|1318.99
#2015-07-28|1295.96
#2015-07-29|1296.83
#2015-07-30|1320.16
#2015-07-31|1328.98
#2015-08-03|1310.99
#2015-08-04|1295.07
#2015-08-05|1300.18
#2015-08-06|1322.98
#2015-08-07|1338.42
#2015-08-10|1336.03
#2015-08-11|1339.10
#2015-08-12|1322.39
#2015-08-13|1319.72
#2015-08-14|1314.40
#2015-08-17|1326.17
#2015-08-18|1327.70
#2015-08-19|1303.09
#2015-08-20|1294.47
#2015-08-21|1271.33
#2015-08-24|1237.46
#2015-08-25|1173.90
#2015-08-26|1220.06
#2015-08-27|1212.69
#2015-08-28|1267.79
#2015-08-31|1245.45
#2015-09-01|1208.57
#2015-09-02|1184.31
#2015-09-03|1185.79
#2015-09-04|1175.07
#2015-09-07|1176.87
#2015-09-08|1165.56
#2015-09-09|1223.78
#2015-09-10|1209.22
#2015-09-11|1202.67
#2015-09-14|1200.93
#2015-09-15|1199.09
#2015-09-16|1205.30
#2015-09-17|1221.62
#2015-09-18|1197.27
#2015-09-21|1191.61
#2015-09-22|1196.47
#2015-09-23|1191.90
#2015-09-24|1168.02
#2015-09-25|1167.79
#2015-09-28|1169.78
#2015-09-29|1115.31
#2015-09-30|1149.85
#2015-10-01|1181.76
#2015-10-02|1195.46
#2015-10-05|1208.87
#2015-10-06|1219.32
#2015-10-07|1247.50
#2015-10-08|1242.67
#2015-10-09|1282.17
#2015-10-12|1286.45
#2015-10-13|1284.68
#2015-10-14|1256.17
#2015-10-15|1266.65
#2015-10-16|1274.87
#2015-10-19|1248.53
#2015-10-20|1247.17
#2015-10-21|1282.03
#2015-10-22|1275.13
#2015-10-23|1286.71
#2015-10-26|1299.74
#2015-10-27|1283.46
#2015-10-28|1286.20
#2015-10-29|1278.42
#2015-10-30|1294.07
#2015-11-02|1264.94
#2015-11-03|1259.72
#2015-11-04|1265.86
#2015-11-05|1282.19
#2015-11-06|1267.56
#2015-11-09|1292.17
#2015-11-10|1282.45
#2015-11-11|1284.86
#2015-11-12|1280.27
#2015-11-13|1273.04
#2015-11-16|1257.95
#2015-11-17|1282.60
#2015-11-18|1279.19
#2015-11-19|1299.56
#2015-11-20|1306.37
#2015-11-23|1304.56
#2015-11-24|1313.78
#2015-11-25|1310.82
#2015-11-26|1312.51
#2015-11-27|1303.16
#2015-11-30|1295.31
#2015-12-01|1325.45
#2015-12-02|1310.20
#2015-12-03|1312.05
#2015-12-04|1290.98
#2015-12-07|1297.27
#2015-12-08|1278.22
#2015-12-09|1270.88
#2015-12-10|1266.89
#2015-12-11|1286.23
#2015-12-14|1274.00
#2015-12-15|1237.63
#2015-12-16|1266.09
#2015-12-17|1271.11
#2015-12-18|1259.03
#2015-12-21|1265.07
#2015-12-22|1272.36
#2015-12-23|1271.36
#2015-12-24|1278.95
#2015-12-25|1268.30
#2015-12-28|1297.57
#2015-12-29|1300.48
#2015-12-30|1295.51
#2015-12-31|1298.47
#2016-01-01|1298.47
#2016-01-04|1279.47
#2016-01-05|1274.83
#2016-01-06|1263.00
#2016-01-07|1223.99
#2016-01-08|1219.98
#2016-01-11|1223.83
#2016-01-12|1177.67
#2016-01-13|1210.64
#2016-01-14|1183.68
#2016-01-15|1190.45
#2016-01-18|1171.15
#2016-01-19|1173.97
#2016-01-20|1143.65
#2016-01-21|1102.52
#2016-01-22|1158.65
#2016-01-25|1176.31
#2016-01-26|1143.25
#2016-01-27|1170.92
#2016-01-28|1153.50
#2016-01-29|1166.03
#2016-02-01|1195.31
#2016-02-02|1158.64
#2016-02-03|1126.06
#2016-02-04|1153.86
#2016-02-05|1142.96
#2016-02-08|1170.72
#2016-02-09|1107.02
#2016-02-10|1081.75
#2016-02-11|1107.37
#2016-02-12|1023.55
#2016-02-15|1088.70
#2016-02-16|1102.76
#2016-02-17|1078.23
#2016-02-18|1126.17
#2016-02-19|1107.60
#2016-02-22|1099.15
#2016-02-23|1113.22
#2016-02-24|1109.76
#2016-02-25|1116.31
#2016-02-26|1103.79
#2016-02-29|1094.23
#2016-03-01|1087.53
#2016-03-02|1135.10
#2016-03-03|1156.18
#2016-03-04|1169.42
#2016-03-07|1170.59
#2016-03-08|1173.67
#2016-03-09|1147.86
#2016-03-10|1159.88
#2016-03-11|1170.33
#2016-03-14|1196.35
#2016-03-15|1189.47
#2016-03-16|1167.53
#2016-03-17|1189.44
#2016-03-18|1186.33
#2016-03-21|1183.99
#2016-03-22|1200.38
#2016-03-23|1181.51
#2016-03-24|1162.67
#2016-03-25|1174.00
#2016-03-28|1184.27
#2016-03-29|1191.67
#2016-03-30|1185.99
#2016-03-31|1177.98
#2016-04-01|1134.96
#2016-04-04|1151.35
#2016-04-05|1126.21
#2016-04-06|1127.58
#2016-04-07|1151.04
#2016-04-08|1161.34
#2016-04-11|1163.80
#2016-04-12|1180.21
#2016-04-13|1210.98
#2016-04-14|1252.25
#2016-04-15|1247.90
#2016-04-18|1215.56
#2016-04-19|1251.87
#2016-04-20|1260.32
#2016-04-21|1291.28
#2016-04-22|1278.00
#2016-04-25|1277.11
#2016-04-26|1260.51
#2016-04-27|1260.81
#2016-04-28|1245.88
#2016-04-29|1264.11
#2016-05-02|1240.56
#2016-05-03|1244.36
#2016-05-04|1236.21
#2016-05-05|1230.68
#2016-05-06|1222.22
#2016-05-09|1196.49
#2016-05-10|1221.59
#2016-05-11|1227.23
#2016-05-12|1236.62
#2016-05-13|1218.88
#2016-05-16|1230.51
#2016-05-17|1246.57
#2016-05-18|1242.29
#2016-05-19|1226.68
#2016-05-20|1228.87
#2016-05-23|1232.86
#2016-05-24|1213.20
#2016-05-25|1229.48
#2016-05-26|1236.26
#2016-05-27|1240.21
#2016-05-30|1235.64
#2016-05-31|1257.49
#2016-06-01|1254.88
#2016-06-02|1228.73
#2016-06-03|1248.65
#2016-06-06|1248.08
#2016-06-07|1257.69
#2016-06-08|1269.71
#2016-06-09|1262.82
#2016-06-10|1243.42
#2016-06-13|1200.49
#2016-06-14|1196.55
#2016-06-15|1201.01
#2016-06-16|1181.81
#2016-06-17|1196.68
#2016-06-20|1230.31
#2016-06-21|1231.39
#2016-06-22|1209.21
#2016-06-23|1221.81
#2016-06-24|1168.99
#2016-06-27|1183.01
#2016-06-28|1166.63
#2016-06-29|1192.94
#2016-06-30|1194.36
#2016-07-01|1202.53
#2016-07-04|1215.77
#2016-07-05|1226.25
#2016-07-06|1202.76
#2016-07-07|1192.86
#2016-07-08|1187.84
#2016-07-11|1216.33
#2016-07-12|1229.36
#2016-07-13|1250.59
#2016-07-14|1249.13
#2016-07-15|1261.10
#2016-07-18|1260.38
#2016-07-19|1262.70
#2016-07-20|1242.59
#2016-07-21|1267.59
#2016-07-22|1251.34
#2016-07-25|1257.26
#2016-07-26|1244.84
#2016-07-27|1290.09
#2016-07-28|1294.24
#2016-07-29|1323.02
#2016-08-01|1310.28
#2016-08-02|1306.14
#2016-08-03|1273.54
#2016-08-04|1320.24
#2016-08-05|1299.94
#2016-08-08|1324.99
#2016-08-09|1351.19
#2016-08-10|1349.50
#2016-08-11|1348.70
#2016-08-12|1365.09
#2016-08-15|1346.09
#2016-08-16|1342.84
#2016-08-17|1373.83
#2016-08-18|1365.41
#2016-08-19|1394.30
#2016-08-22|1401.83
#2016-08-23|1381.90
#2016-08-24|1386.84
#2016-08-25|1380.27
#2016-08-26|1383.14
#2016-08-29|1398.88
#2016-08-30|1393.70
#2016-08-31|1410.23
#2016-09-01|1407.90
#2016-09-02|1388.86
#2016-09-05|1398.00
#2016-09-06|1418.56
#2016-09-07|1422.43
#2016-09-08|1406.76
#2016-09-09|1397.13
#2016-09-12|1374.32
#2016-09-13|1371.73
#2016-09-14|1350.84
#2016-09-15|1348.85
#2016-09-16|1350.74
#2016-09-19|1357.11
#2016-09-20|1362.87
#2016-09-21|1412.16
#2016-09-22|1410.90
#2016-09-23|1404.13
#2016-09-26|1399.04
#2016-09-27|1427.04
#2016-09-28|1412.82
#2016-09-29|1423.87
#2016-09-30|1401.48
#2016-10-03|1407.64
#2016-10-04|1411.93
#2016-10-05|1408.49
#2016-10-06|1407.79
#2016-10-07|1419.07
#2016-10-10|1412.98
#2016-10-11|1415.53
#2016-10-12|1386.84
#2016-10-13|1394.16
#2016-10-14|1380.70
#2016-10-17|1396.37
#2016-10-18|1412.83
#2016-10-19|1422.14
#2016-10-20|1419.92
#2016-10-21|1424.49
#2016-10-24|1428.93
#2016-10-25|1432.63
#2016-10-26|1448.26
#2016-10-27|1433.84
#2016-10-28|1446.09
#2016-10-31|1450.13
#2016-11-01|1450.03
#2016-11-02|1448.70
#2016-11-03|1449.68
#2016-11-04|1441.75
#2016-11-07|1436.23
#2016-11-08|1436.78
#2016-11-09|1358.02
#2016-11-10|1434.72
#2016-11-11|1432.40
#2016-11-14|1437.97
#2016-11-15|1426.30
#2016-11-16|1429.23
#2016-11-17|1431.06
#2016-11-18|1422.06
#2016-11-21|1420.98
#2016-11-22|1427.23
#2016-11-23|1406.69
#2016-11-24|1415.27
#2016-11-25|1426.95
#2016-11-28|1442.42
#2016-11-29|1434.63
#2016-11-30|1416.97
#2016-12-01|1429.05
#2016-12-02|1435.86
#2016-12-05|1426.79
#2016-12-06|1457.11
#2016-12-07|1477.15
#2016-12-08|1501.58
#2016-12-09|1500.86
#2016-12-12|1489.77
#2016-12-13|1495.13
#2016-12-14|1495.43
#2016-12-15|1448.85
#2016-12-16|1459.07
#2016-12-19|1475.01
#2016-12-20|1463.38
#2016-12-21|1456.55
#2016-12-22|1465.53
#2016-12-23|1468.97
#2016-12-26|1461.49
#2016-12-27|1454.65
#2016-12-28|1462.65
#2016-12-29|1454.68
#2016-12-30|1448.79
#2017-01-02|1448.79
#2017-01-03|1431.73
#2017-01-04|1487.89
#2017-01-05|1497.17
#2017-01-06|1479.24
#2017-01-09|1479.43
#2017-01-10|1487.83
#2017-01-11|1496.16
#2017-01-12|1520.29
#2017-01-13|1507.32
#2017-01-16|1503.66
#2017-01-17|1501.59
#2017-01-18|1515.96
#2017-01-19|1505.00
#2017-01-20|1515.68
#2017-01-23|1533.80
#2017-01-24|1530.12
#2017-01-25|1552.61
#2017-01-26|1568.71
#2017-01-27|1557.37
#2017-01-30|1569.96
#2017-01-31|1566.70
#2017-02-01|1577.20
#2017-02-02|1574.28
#2017-02-03|1570.13
#2017-02-06|1568.45
#2017-02-07|1573.28
#2017-02-08|1592.20
#2017-02-09|1564.41
#2017-02-10|1589.46
#2017-02-13|1598.55
#2017-02-14|1587.24
#2017-02-15|1602.09
#2017-02-16|1621.23
#2017-02-17|1625.17
#2017-02-20|1617.04
#2017-02-21|1620.00
#2017-02-22|1632.35
#2017-02-23|1637.80
#2017-02-24|1623.04
#2017-02-27|1604.42
#2017-02-28|1612.65
#2017-03-01|1606.84
#2017-03-02|1613.01
#2017-03-03|1602.23
#2017-03-06|1613.06
#2017-03-07|1604.69
#2017-03-08|1582.49
#2017-03-09|1584.03
#2017-03-10|1586.75
#2017-03-13|1594.99
#2017-03-14|1590.03
#2017-03-15|1570.01
#2017-03-16|1602.64
#2017-03-17|1601.00
#2017-03-20|1602.21
#2017-03-21|1615.43
#2017-03-22|1582.07
#2017-03-23|1583.53
#2017-03-24|1604.97
#2017-03-27|1591.45
#2017-03-28|1621.32
#2017-03-29|1623.95
#2017-03-30|1611.88
#2017-03-31|1593.22
#2017-04-03|1601.13
#2017-04-04|1582.65
#2017-04-05|1578.78
#2017-04-06|1549.97
#2017-04-07|1559.80
#2017-04-10|1573.88
#2017-04-11|1587.76
#2017-04-12|1567.90
#2017-04-13|1555.21
#2017-04-14|1551.73
#2017-04-17|1559.15
#2017-04-18|1563.44
#2017-04-19|1565.23
#2017-04-20|1564.54
#2017-04-21|1586.01
#2017-04-24|1581.69
#2017-04-25|1592.61
#2017-04-26|1608.04
#2017-04-27|1621.92
#2017-04-28|1609.34
#2017-05-01|1614.64
#2017-05-02|1614.31
#2017-05-03|1611.37
#2017-05-04|1605.93
#2017-05-05|1607.08
#2017-05-08|1638.22
#2017-05-09|1605.02
#2017-05-10|1609.09
#2017-05-11|1617.03
#2017-05-12|1610.98
#2017-05-15|1575.73
#2017-05-16|1592.58
#2017-05-17|1607.18
#2017-05-18|1578.53
#2017-05-19|1591.74
#2017-05-22|1609.09
#2017-05-23|1601.38
#2017-05-24|1599.97
#2017-05-25|1592.84
#2017-05-26|1591.84
#2017-05-29|1585.28
#2017-05-30|1598.55
#2017-05-31|1603.41
#2017-06-01|1611.48
#2017-06-02|1656.81
#2017-06-05|1645.09
#2017-06-06|1655.87
#2017-06-07|1660.76
#2017-06-08|1640.32
#2017-06-09|1637.45
#2017-06-12|1654.77
#2017-06-13|1646.32
#2017-06-14|1652.87
#2017-06-15|1610.84
#2017-06-16|1618.38
#2017-06-19|1620.77
#2017-06-20|1638.18
#2017-06-21|1631.00
#2017-06-22|1638.77
#2017-06-23|1641.60
#2017-06-26|1642.68
#2017-06-27|1650.68
#2017-06-28|1667.90
#2017-06-29|1677.17
#2017-06-30|1675.22
#2017-07-03|1676.39
#2017-07-04|1666.92
#2017-07-05|1683.88
#2017-07-06|1678.78
#2017-07-07|1665.80
#2017-07-10|1673.06
#2017-07-11|1686.15
#2017-07-12|1704.94
#2017-07-13|1703.03
#2017-07-14|1730.93
#2017-07-17|1728.17
#2017-07-18|1743.99
#2017-07-19|1750.75
#2017-07-20|1772.92
#2017-07-21|1777.55
#2017-07-24|1776.28
#2017-07-25|1756.67
#2017-07-26|1747.15
#2017-07-27|1751.71
#2017-07-28|1741.09
#2017-07-31|1764.13
#2017-08-01|1776.49
#2017-08-02|1789.92
#2017-08-03|1793.64
#2017-08-04|1768.68
#2017-08-07|1785.84
#2017-08-08|1779.60
#2017-08-09|1764.54
#2017-08-10|1777.99
#2017-08-11|1781.58
#2017-08-14|1755.85
#2017-08-15|1751.22
#2017-08-16|1754.35
#2017-08-17|1774.52
#2017-08-18|1765.40
#2017-08-21|1773.82
#2017-08-22|1771.77
#2017-08-23|1779.61
#2017-08-24|1768.74
#2017-08-25|1784.75
#2017-08-28|1790.86
#2017-08-29|1794.96
#2017-08-30|1781.85
#2017-08-31|1794.08
#2017-09-01|1794.25
#2017-09-04|1782.09
#2017-09-05|1776.51
#2017-09-06|1787.89
#2017-09-07|1805.38
#2017-09-08|1808.34
#2017-09-11|1812.03
#2017-09-12|1810.60
#2017-09-13|1813.15
#2017-09-14|1809.48
#2017-09-15|1812.86
#2017-09-18|1804.33
#2017-09-19|1836.65
#2017-09-20|1827.64
#2017-09-21|1798.84
#2017-09-22|1783.43
#2017-09-25|1790.93
#2017-09-26|1785.27
#2017-09-27|1795.42
#2017-09-28|1813.92
#2017-09-29|1810.95
#2017-10-02|1808.11
#2017-10-03|1818.60
#2017-10-04|1823.13
#2017-10-05|1813.98
#2017-10-06|1818.73
#2017-10-09|1820.75
#2017-10-10|1838.81
#2017-10-11|1817.17
#2017-10-12|1806.59
#2017-10-13|1817.10
#2017-10-16|1827.40
#2017-10-17|1836.93
#2017-10-18|1821.35
#2017-10-19|1842.55
#2017-10-20|1835.70
#2017-10-23|1869.54
#2017-10-24|1878.78
#2017-10-25|1888.52
#2017-10-26|1888.85
#2017-10-27|1906.64
#2017-10-30|1922.54
#2017-10-31|1914.56
#2017-11-01|1933.01
#2017-11-02|1950.91
#2017-11-03|1943.91
#2017-11-06|1943.30
#2017-11-07|1968.59
#2017-11-08|1990.06
#2017-11-09|1987.99
#2017-11-10|1982.62
#2017-11-13|1952.13
#2017-11-14|1951.41
#2017-11-15|1909.04
#2017-11-16|1933.11
#2017-11-17|1938.84
#2017-11-20|1922.90
#2017-11-21|1948.55
#2017-11-22|1963.38
#2017-11-23|1970.00
#2017-11-24|1971.84
#2017-11-27|1969.33
#2017-11-28|1941.01
#2017-11-29|1951.85
#2017-11-30|1953.50
#2017-12-01|1954.78
#2017-12-04|1947.34
#2017-12-05|1942.22
#2017-12-06|1912.88
#2017-12-07|1931.86
#2017-12-08|1940.42
#2017-12-11|1956.13
#2017-12-12|1946.85
#2017-12-13|1921.79
#2017-12-14|1940.51
#2017-12-15|1928.30
#2017-12-18|1973.33
#2017-12-19|1958.53
#2017-12-20|1968.66
#2017-12-21|1965.74
#2017-12-22|1975.70
#2017-12-25|1982.84
#2017-12-26|1974.43
#2017-12-27|1981.22
#2017-12-28|1986.46
#2017-12-29|1986.54
#2018-01-01|1986.54
#2018-01-02|1995.48
#2018-01-03|1991.04
#2018-01-04|2049.13
#2018-01-05|2067.56
#2018-01-08|2072.13
#2018-01-09|2093.75
#2018-01-10|2102.87
#2018-01-11|2096.83
#2018-01-12|2092.36
#2018-01-15|2100.40
#2018-01-16|2100.01
#2018-01-17|2083.50
#2018-01-18|2051.12
#2018-01-19|2071.15
#2018-01-22|2065.76
#2018-01-23|2089.47
#2018-01-24|2104.33
#2018-01-25|2096.57
#2018-01-26|2100.58
#2018-01-29|2114.81
#2018-01-30|2081.67
#2018-01-31|2051.13
#2018-02-01|2080.92
#2018-02-02|2039.88
#2018-02-05|1985.06
#2018-02-06|1898.36
#2018-02-07|1904.86
#2018-02-08|1924.07
#2018-02-09|1879.02
#2018-02-12|1881.44
#2018-02-13|1887.47
#2018-02-14|1892.44
#2018-02-15|1913.67
#2018-02-16|1945.07
#2018-02-19|1981.54
#2018-02-20|1955.31
#2018-02-21|1955.64
#2018-02-22|1940.73
#2018-02-23|1976.18
#2018-02-26|1980.97
#2018-02-27|1990.05
#2018-02-28|1978.31
#2018-03-01|1928.10
#2018-03-02|1912.91
#2018-03-05|1872.76
#2018-03-06|1898.79
#2018-03-07|1874.40
#2018-03-08|1882.94
#2018-03-09|1880.80
#2018-03-12|1926.83
#2018-03-13|1927.04
#2018-03-14|1924.24
#2018-03-15|1923.32
#2018-03-16|1909.93
#2018-03-19|1892.22
#2018-03-20|1876.75
#2018-03-21|1878.25
#2018-03-22|1904.24
#2018-03-23|1824.57
#2018-03-26|1839.37
#2018-03-27|1883.36
#2018-03-28|1876.93
#2018-03-29|1871.29
#2018-03-30|1893.96
#2018-04-02|1889.53
#2018-04-03|1877.73
#2018-04-04|1857.48
#2018-04-05|1854.02
#2018-04-06|1841.29
#2018-04-09|1844.06
#2018-04-10|1872.62
#2018-04-11|1889.32
#2018-04-12|1867.30
#2018-04-13|1890.63
#2018-04-16|1895.26
#2018-04-17|1886.60
#2018-04-18|1914.70
#2018-04-19|1944.76
#2018-04-20|1921.83
#2018-04-23|1910.41
#2018-04-24|1910.77
#2018-04-25|1895.55
#2018-04-26|1888.13
#2018-04-27|1888.60
#2018-04-30|1883.33
#2018-05-01|1881.37
#2018-05-02|1889.06
#2018-05-03|1905.17
#2018-05-04|1903.95
#2018-05-07|1895.64
#2018-05-08|1896.72
#2018-05-09|1893.31
#2018-05-10|1908.13
#2018-05-11|1926.97
#2018-05-14|1923.30
#2018-05-15|1912.18
#2018-05-16|1910.95
#2018-05-17|1927.67
#2018-05-18|1940.94
#2018-05-21|1927.96
#2018-05-22|1926.70
#2018-05-23|1925.18
#2018-05-24|1904.67
#2018-05-25|1895.79
#2018-05-28|1901.77
#2018-05-29|1891.87
#2018-05-30|1853.62
#2018-05-31|1871.30
#2018-06-01|1856.73
#2018-06-04|1890.19
#2018-06-05|1889.66
#2018-06-06|1887.02
#2018-06-07|1913.55
#2018-06-08|1905.34
#2018-06-11|1895.59
#2018-06-12|1881.39
#2018-06-13|1878.85
#2018-06-14|1853.27
#2018-06-15|1835.01
#2018-06-18|1804.28
#2018-06-19|1771.34
#2018-06-20|1762.56
#2018-06-21|1758.51
#2018-06-22|1762.02
#2018-06-25|1756.10
#2018-06-26|1769.63
#2018-06-27|1757.14
#2018-06-28|1760.88
#2018-06-29|1760.55
#2018-07-02|1729.09
#2018-07-03|1723.25
#2018-07-04|1717.43
#2018-07-05|1701.78
#2018-07-06|1730.05
#2018-07-09|1750.22
#2018-07-10|1753.75
#2018-07-11|1732.19
#2018-07-12|1710.00
#2018-07-13|1734.28
#2018-07-16|1734.44
#2018-07-17|1746.59
#2018-07-18|1752.47
#2018-07-19|1752.62
#2018-07-20|1758.34
#2018-07-23|1754.13
#2018-07-24|1767.61
#2018-07-25|1803.51
#2018-07-26|1820.71
#2018-07-27|1839.49
#2018-07-30|1837.74
#2018-07-31|1809.77
#2018-08-01|1850.92
#2018-08-02|1843.54
#2018-08-03|1832.64
#2018-08-06|1816.92
#2018-08-07|1828.40
#2018-08-08|1823.99
#2018-08-09|1830.48
#2018-08-10|1804.19
#2018-08-13|1753.89
#2018-08-14|1775.66
#2018-08-15|1760.52
#2018-08-16|1741.22
#2018-08-17|1754.81
#2018-08-20|1747.39
#2018-08-21|1749.78
#2018-08-22|1773.11
#2018-08-23|1758.86
#2018-08-24|1760.64
#2018-08-27|1792.32
#2018-08-28|1801.36
#2018-08-29|1801.64
#2018-08-30|1805.56
#2018-08-31|1795.01
#2018-09-03|1764.62
#2018-09-04|1751.92
#2018-09-05|1737.42
#2018-09-06|1737.24
#2018-09-07|1714.92
#2018-09-10|1711.99
#2018-09-11|1703.11
#2018-09-12|1683.36
#2018-09-13|1692.27
#2018-09-14|1721.79
#2018-09-17|1724.10
#2018-09-18|1763.61
#2018-09-19|1791.97
#2018-09-20|1789.90
#2018-09-21|1816.00
#2018-09-24|1816.00
#2018-09-25|1834.93
#2018-09-26|1853.29
#2018-09-27|1826.47
#2018-09-28|1841.24
#2018-10-01|1846.13
#2018-10-02|1860.68
#2018-10-03|1833.60
#2018-10-04|1843.43
#2018-10-05|1810.40
#2018-10-08|1820.48
#2018-10-09|1785.66
#2018-10-10|1772.49
#2018-10-11|1708.01
#2018-10-12|1719.13
#2018-10-15|1700.35
#2018-10-16|1712.69
#2018-10-17|1727.31
#2018-10-18|1697.32
#2018-10-19|1683.35
#2018-10-22|1684.48
#2018-10-23|1640.87
#2018-10-24|1617.25
#2018-10-25|1558.86
#2018-10-26|1571.18
#2018-10-29|1573.63
#2018-10-30|1598.11
#2018-10-31|1614.04
#2018-11-01|1616.98
#2018-11-02|1655.72
#2018-11-05|1630.60
#2018-11-06|1640.03
#2018-11-07|1637.30
#2018-11-08|1650.79
#2018-11-09|1647.91
#2018-11-12|1649.35
#2018-11-13|1599.77
#2018-11-14|1616.44
#2018-11-15|1622.54
#2018-11-16|1605.21
#2018-11-19|1622.95
#2018-11-20|1616.61
#2018-11-21|1613.19
#2018-11-22|1610.23
#2018-11-23|1613.08
#2018-11-26|1606.89
#2018-11-27|1613.90
#2018-11-28|1621.63
#2018-11-29|1636.18
#2018-11-30|1641.72
#2018-12-03|1664.23
#2018-12-04|1629.31
#2018-12-05|1609.45
#2018-12-06|1586.99
#2018-12-07|1573.89
#2018-12-10|1539.34
#2018-12-11|1507.91
#2018-12-12|1539.34
#2018-12-13|1550.19
#2018-12-14|1527.91
#2018-12-17|1532.60
#2018-12-18|1520.28
#2018-12-19|1519.51
#2018-12-20|1478.50
#2018-12-21|1457.91
#2018-12-24|1466.15
#2018-12-25|1400.70
#2018-12-26|1424.32
#2018-12-27|1482.52
#2018-12-28|1492.45
#2018-12-31|1502.04
#2019-01-01|1502.04
#2019-01-02|1507.82
#2019-01-03|1532.07
#2019-01-04|1487.02
#2019-01-07|1535.41
#2019-01-08|1539.72
#2019-01-09|1560.71
#2019-01-10|1544.85
#2019-01-11|1553.32
#2019-01-14|1554.61
#2019-01-15|1570.17
#2019-01-16|1550.60
#2019-01-17|1555.04
#2019-01-18|1558.16
#2019-01-21|1577.82
#2019-01-22|1561.08
#2019-01-23|1554.31
#2019-01-24|1564.36
#2019-01-25|1587.85
#2019-01-28|1582.68
#2019-01-29|1579.39
#2019-01-30|1574.93
#2019-01-31|1602.35
#2019-02-01|1581.75
#2019-02-04|1592.08
#2019-02-05|1604.57
#2019-02-06|1605.72
#2019-02-07|1578.95
#2019-02-08|1529.03
#2019-02-11|1519.75
#2019-02-12|1557.67
#2019-02-13|1572.57
#2019-02-14|1578.09
#2019-02-15|1563.26
#2019-02-18|1596.12
#2019-02-19|1600.62
#2019-02-20|1607.15
#2019-02-21|1607.95
#2019-02-22|1601.91
#2019-02-25|1609.56
#2019-02-26|1604.98
#2019-02-27|1606.48
#2019-02-28|1583.95
#2019-03-01|1572.62
#2019-03-04|1590.30
#2019-03-05|1577.30
#2019-03-06|1576.53
#2019-03-07|1558.13
#2019-03-08|1527.87
#2019-03-11|1541.88
#2019-03-12|1565.79
#2019-03-13|1559.34
#2019-03-14|1534.28
#2019-03-15|1553.13
#2019-03-18|1567.54
#2019-03-19|1565.17
#2019-03-20|1572.72
#2019-03-21|1580.88
#2019-03-22|1602.03
#2019-03-25|1555.47
#2019-03-26|1590.10
#2019-03-27|1602.94
#2019-03-28|1569.58
#2019-03-29|1571.23
#2019-04-01|1608.05
#2019-04-02|1622.08
#2019-04-03|1643.67
#2019-04-04|1645.05
#2019-04-05|1662.64
#2019-04-08|1655.34
#2019-04-09|1653.65
#2019-04-10|1649.76
#2019-04-11|1638.41
#2019-04-12|1626.42
#2019-04-15|1657.54
#2019-04-16|1649.42
#2019-04-17|1651.70
#2019-04-18|1634.18
#2019-04-19|1640.69
#2019-04-22|1638.13
#2019-04-23|1635.25
#2019-04-24|1616.92
#2019-04-25|1623.57
#2019-04-26|1615.29
#2019-04-29|1611.54
#2019-04-30|1617.91
#2019-05-01|1620.82
#2019-05-02|1615.59
#2019-05-03|1619.80
#2019-05-06|1625.13
#2019-05-07|1593.24
#2019-05-08|1561.22
#2019-05-09|1531.43
#2019-05-10|1517.22
#2019-05-13|1506.43
#2019-05-14|1508.64
#2019-05-15|1516.68
#2019-05-16|1498.66
#2019-05-17|1511.26
#2019-05-20|1498.07
#2019-05-21|1483.78
#2019-05-22|1486.83
#2019-05-23|1480.89
#2019-05-24|1495.11
#2019-05-27|1490.21
#2019-05-28|1491.66
#2019-05-29|1483.57
#2019-05-30|1485.81
#2019-05-31|1477.34
#2019-06-03|1459.73
#2019-06-04|1484.52
#2019-06-05|1522.87
#2019-06-06|1511.73
#2019-06-07|1520.98
#2019-06-10|1536.04
#2019-06-11|1550.13
#2019-06-12|1551.88
#2019-06-13|1535.81
#2019-06-14|1538.51
#2019-06-17|1520.03
#2019-06-18|1513.63
#2019-06-19|1550.83
#2019-06-20|1562.58
#2019-06-21|1564.42
#2019-06-24|1573.97
#2019-06-25|1578.12
#2019-06-26|1561.94
#2019-06-27|1592.66
#2019-06-28|1587.94
#2019-07-01|1610.68
#2019-07-02|1613.91
#2019-07-03|1595.04
#2019-07-04|1602.18
#2019-07-05|1591.87
#2019-07-08|1574.26
#2019-07-09|1552.04
#2019-07-10|1534.11
#2019-07-11|1546.88
#2019-07-12|1552.63
#2019-07-15|1553.21
#2019-07-16|1544.31
#2019-07-17|1553.99
#2019-07-18|1518.21
#2019-07-19|1556.88
#2019-07-22|1551.99
#2019-07-23|1562.54
#2019-07-24|1572.34
#2019-07-25|1583.50
#2019-07-26|1567.71
#2019-07-29|1558.65
#2019-07-30|1573.65
#2019-07-31|1576.10
#2019-08-01|1566.71
#2019-08-02|1530.77
#2019-08-05|1500.42
#2019-08-06|1492.52
#2019-08-07|1482.95
#2019-08-08|1481.59
#2019-08-09|1500.25
#2019-08-12|1505.24
#2019-08-13|1466.75
#2019-08-14|1504.38
#2019-08-15|1484.12
#2019-08-16|1476.88
#2019-08-19|1485.22
#2019-08-20|1496.41
#2019-08-21|1477.59
#2019-08-22|1475.93
#2019-08-23|1490.21
#2019-08-26|1457.44
#2019-08-27|1470.80
#2019-08-28|1472.94
#2019-08-29|1471.14
#2019-08-30|1502.51
#2019-09-02|1492.76
#2019-09-03|1511.62
#2019-09-04|1493.70
#2019-09-05|1525.05
#2019-09-06|1533.33
#2019-09-09|1540.58
#2019-09-10|1563.25
#2019-09-11|1587.38
#2019-09-12|1602.90
#2019-09-13|1616.45
#2019-09-16|1617.20
#2019-09-17|1595.66
#2019-09-18|1588.54
#2019-09-19|1601.24
#2019-09-20|1605.00
#2019-09-23|1612.92
#2019-09-24|1623.06
#2019-09-25|1605.86
#2019-09-26|1621.92
#2019-09-27|1607.09
#2019-09-30|1591.33
#2019-10-01|1621.77
#2019-10-02|1616.81
#2019-10-03|1589.80
#2019-10-04|1592.43
#2019-10-07|1590.05
#2019-10-08|1603.05
#2019-10-09|1596.00
#2019-10-10|1606.02
#2019-10-11|1621.63
#2019-10-14|1624.17
#2019-10-15|1645.23
#2019-10-16|1649.85
#2019-10-17|1645.50
#2019-10-18|1660.73
#2019-10-21|1664.61
#2019-10-22|1664.46
#2019-10-23|1671.83
#2019-10-24|1678.73
#2019-10-25|1679.69
#2019-10-28|1667.10
#2019-10-29|1698.27
#2019-10-30|1687.08
#2019-10-31|1698.68
#2019-11-01|1688.53
#2019-11-04|1682.85
#2019-11-05|1715.25
#2019-11-06|1732.72
#2019-11-07|1723.49
#2019-11-08|1728.28
#2019-11-11|1732.34
#2019-11-12|1737.74
#2019-11-13|1729.64
#2019-11-14|1696.38
#2019-11-15|1716.63
#2019-11-18|1709.47
#2019-11-19|1691.61
#2019-11-20|1679.62
#2019-11-21|1671.06
#2019-11-22|1678.93
#2019-11-25|1691.39
#2019-11-26|1689.36
#2019-11-27|1688.14
#2019-11-28|1681.90
#2019-11-29|1668.54
#2019-12-02|1692.26
#2019-12-03|1690.14
#2019-12-04|1674.96
#2019-12-05|1695.66
#2019-12-06|1698.08
#2019-12-09|1715.71
#2019-12-10|1709.83
#2019-12-11|1709.03
#2019-12-12|1703.10
#2019-12-13|1744.03
#2019-12-16|1722.14
#2019-12-17|1730.46
#2019-12-18|1714.81
#2019-12-19|1712.14
#2019-12-20|1708.25
#2019-12-23|1699.16
#2019-12-24|1700.69
#2019-12-25|1686.72
#2019-12-26|1699.40
#2019-12-27|1707.85
#2019-12-30|1701.44
#2019-12-31|1706.29
#2020-01-01|1706.29
#2020-01-02|1712.59
#2020-01-03|1716.56
#2020-01-06|1683.06
#2020-01-07|1694.01
#2020-01-08|1657.79
#2020-01-09|1673.53
#2020-01-10|1671.23
#2020-01-13|1665.61
#2020-01-14|1686.20
#2020-01-15|1682.01
#2020-01-16|1676.52
#2020-01-17|1693.27
#2020-01-20|1706.03
#2020-01-21|1689.29
#2020-01-22|1700.24
#2020-01-23|1680.58
#2020-01-24|1680.88
#2020-01-27|1649.41
#2020-01-28|1630.78
#2020-01-29|1648.81
#2020-01-30|1635.16
#2020-01-31|1658.05
#2020-02-03|1635.92
#2020-02-04|1641.54
#2020-02-05|1654.67
#2020-02-06|1693.69
#2020-02-07|1684.09
#2020-02-10|1669.19
#2020-02-11|1666.38
#2020-02-12|1658.10
#2020-02-13|1657.41
#2020-02-14|1650.30
#2020-02-17|1633.60
#2020-02-18|1614.52
#2020-02-19|1591.08
#2020-02-20|1580.39
#2020-02-21|1584.39
#2020-02-24|1599.27
#2020-02-25|1551.93
#2020-02-26|1539.32
#2020-02-27|1509.24
#2020-02-28|1478.28
#2020-03-02|1478.07
#2020-03-03|1463.30
#2020-03-04|1459.97
#2020-03-05|1479.71
#2020-03-06|1447.10
#2020-03-09|1401.29
#2020-03-10|1393.61
#2020-03-11|1353.16
#2020-03-12|1278.80
#2020-03-13|1191.27
#2020-03-16|1177.88
#2020-03-17|1187.29
#2020-03-18|1168.60
#2020-03-19|1149.96
#2020-03-20|1136.74
#2020-03-23|1145.43
#2020-03-24|1198.94
#2020-03-25|1292.03
#2020-03-26|1281.50
#2020-03-27|1364.12
#2020-03-30|1365.97
#2020-03-31|1332.73
#2020-04-01|1291.46
#2020-04-02|1254.70
#2020-04-03|1241.83
#2020-04-06|1287.81
#2020-04-07|1317.65
#2020-04-08|1329.41
#2020-04-09|1325.58
#2020-04-10|1346.70
#2020-04-13|1323.09
#2020-04-14|1359.39
#2020-04-15|1344.69
#2020-04-16|1331.76
#2020-04-17|1364.57
#2020-04-20|1359.67
#2020-04-21|1335.50
#2020-04-22|1318.08
#2020-04-23|1360.29
#2020-04-24|1348.52
#2020-04-27|1390.61
#2020-04-28|1388.63
#2020-04-29|1393.25
#2020-04-30|1417.29
#2020-05-01|1375.91
#2020-05-04|1375.65
#2020-05-05|1379.78
#2020-05-06|1387.00
#2020-05-07|1379.42
#2020-05-08|1416.39
#2020-05-11|1435.57
#2020-05-12|1430.69
#2020-05-13|1429.69
#2020-05-14|1399.06
#2020-05-15|1409.01
#2020-05-18|1400.05
#2020-05-19|1432.21
#2020-05-20|1449.87
#2020-05-21|1449.01
#2020-05-22|1429.45
#2020-05-25|1449.89
#2020-05-26|1496.28
#2020-05-27|1516.30
#2020-05-28|1543.61
#2020-05-29|1514.11
#2020-06-01|1520.89
#2020-06-02|1522.56
#2020-06-03|1538.67
#2020-06-04|1534.77
#2020-06-05|1545.85
#2020-06-08|1583.24
#2020-06-09|1580.38
#2020-06-10|1590.75
#2020-06-11|1556.62
#2020-06-12|1521.24
#2020-06-15|1481.34
#2020-06-16|1562.50
#2020-06-17|1551.71
#2020-06-18|1553.21
#2020-06-19|1539.11
#2020-06-22|1539.13
#2020-06-23|1552.38
#2020-06-24|1527.39
#2020-06-25|1499.75
#2020-06-26|1516.83
#2020-06-29|1485.90
#2020-06-30|1510.05
#2020-07-01|1494.04
#2020-07-02|1482.68
#2020-07-03|1497.21
#2020-07-06|1524.48
#2020-07-07|1507.40
#2020-07-08|1496.50
#2020-07-09|1502.30
#2020-07-10|1483.10
#2020-07-13|1524.49
#2020-07-14|1525.78
#2020-07-15|1557.08
#2020-07-16|1546.05
#2020-07-17|1526.07
#2020-07-20|1535.03
#2020-07-21|1536.48
#2020-07-22|1534.44
#2020-07-23|1537.24
#2020-07-24|1553.79
#2020-07-27|1572.70
#2020-07-28|1569.90
#2020-07-29|1533.54
#2020-07-30|1524.68
#2020-07-31|1452.40
#2020-08-03|1474.41
#2020-08-04|1522.42
#2020-08-05|1548.25
#2020-08-06|1551.84
#2020-08-07|1523.91
#2020-08-10|1525.49
#2020-08-11|1563.14
#2020-08-12|1581.01
#2020-08-13|1587.05
#2020-08-14|1587.06
#2020-08-17|1573.20
#2020-08-18|1583.78
#2020-08-19|1580.00
#2020-08-20|1556.69
#2020-08-21|1568.53
#2020-08-24|1578.61
#2020-08-25|1603.38
#2020-08-26|1605.11
#2020-08-27|1588.73
#2020-08-28|1597.36
#2020-08-31|1593.65
#2020-09-01|1593.85
#2020-09-02|1601.20
#2020-09-03|1620.13
#2020-09-04|1621.96
#2020-09-07|1625.30
#2020-09-08|1650.60
#2020-09-09|1638.30
#2020-09-10|1666.23
#2020-09-11|1672.12
#2020-09-14|1709.90
#2020-09-15|1697.82
#2020-09-16|1694.42
#2020-09-17|1690.60
#2020-09-18|1713.32
#2020-09-21|1709.39
#2020-09-22|1702.55
#2020-09-23|1676.21
#2020-09-24|1648.05
#2020-09-25|1658.52
#2020-09-28|1684.37
#2020-09-29|1685.06
#2020-09-30|1641.91
#2020-10-01|1640.20
#2020-10-02|1622.78
#2020-10-05|1657.05
#2020-10-06|1675.60
#2020-10-07|1672.16
#2020-10-08|1687.68
#2020-10-09|1683.34
#2020-10-12|1686.93
#2020-10-13|1685.96
#2020-10-14|1680.96
#2020-10-15|1674.64
#2020-10-16|1661.58
#2020-10-19|1685.52
#2020-10-20|1670.70
#2020-10-21|1721.98
#2020-10-22|1706.25
#2020-10-23|1711.66
#2020-10-26|1717.91
#2020-10-27|1712.20
#2020-10-28|1692.22
#2020-10-29|1673.70
#2020-10-30|1635.03
#2020-11-02|1663.62
#2020-11-03|1668.01
#2020-11-04|1694.34
#2020-11-05|1696.54
#2020-11-06|1728.82
#2020-11-09|1718.74
#2020-11-10|1757.53
#2020-11-11|1775.84
#2020-11-12|1776.33
#2020-11-13|1761.81
#2020-11-16|1795.77
#2020-11-17|1809.47
#2020-11-18|1805.36
#2020-11-19|1799.17
#2020-11-20|1809.94
#2020-11-23|1798.51
#2020-11-24|1842.77
#2020-11-25|1866.38
#2020-11-26|1875.48
#2020-11-27|1892.81
#2020-11-30|1847.47
#2020-12-01|1886.81
#2020-12-02|1904.92
#2020-12-03|1927.89
#2020-12-04|1941.82
#2020-12-07|1925.35
#2020-12-08|1913.94
#2020-12-09|1951.03
#2020-12-10|1933.51
#2020-12-11|1938.09
#2020-12-14|1942.32
#2020-12-15|1948.31
#2020-12-16|1967.18
#2020-12-17|1958.63
#2020-12-18|1963.25
#2020-12-21|1974.10
#2020-12-22|1930.08
#2020-12-23|1922.38
#2020-12-24|1942.67
#2020-12-25|1965.02
#2020-12-28|1967.36
#2020-12-29|2011.77
#2020-12-30|1996.30
#2020-12-31|1996.30
#2021-01-01|1996.30
#2021-01-04|1977.00
#2021-01-05|1988.00
#2021-01-06|1980.38
#2021-01-07|2032.87
#2021-01-08|2074.11
#2021-01-11|2064.16
#2021-01-12|2082.69
#2021-01-13|2099.99
#2021-01-14|2089.44
#2021-01-15|2059.98
#2021-01-18|2042.12
#2021-01-19|2056.03
#2021-01-20|2081.94
#2021-01-21|2095.94
#2021-01-22|2086.18
#2021-01-25|2118.39
#2021-01-26|2095.17
#2021-01-27|2093.18
#2021-01-28|2066.67
#2021-01-29|2019.14
#2021-02-01|2044.67
#2021-02-02|2070.91
#2021-02-03|2090.83
#2021-02-04|2066.60
#2021-02-05|2072.66
#2021-02-08|2117.76
#2021-02-09|2130.82
#2021-02-10|2123.58
#2021-02-11|2122.36
#2021-02-12|2119.81
#2021-02-15|2133.32
#2021-02-16|2129.42
#2021-02-17|2139.89
#2021-02-18|2110.39
#2021-02-19|2107.03
#2021-02-22|2143.24
#2021-02-23|2142.53
#2021-02-24|2093.55
#2021-02-25|2120.36
#2021-02-26|2039.55
#2021-03-01|2079.60
#2021-03-02|2065.64
#2021-03-03|2092.58
#2021-03-04|2060.20
#2021-03-05|2063.78
#2021-03-08|2066.21
#2021-03-09|2094.77
#2021-03-10|2096.88
#2021-03-11|2116.41
#2021-03-12|2153.76
#2021-03-15|2172.47
#2021-03-16|2168.73
#2021-03-17|2168.51
#2021-03-18|2207.61
#2021-03-19|2223.99
#2021-03-22|2210.82
#2021-03-23|2184.83
#2021-03-24|2129.01
#2021-03-25|2170.22
#2021-03-26|2178.13
#2021-03-29|2187.51
#2021-03-30|2182.18
#2021-03-31|2147.77
#2021-04-01|2137.37
#2021-04-02|2160.57
#2021-04-05|2187.50
#2021-04-06|2172.78
#2021-04-07|2203.52
#2021-04-08|2201.37
#2021-04-09|2192.69
#2021-04-12|2173.36
#2021-04-13|2184.51
#2021-04-14|2178.92
#2021-04-15|2203.65
#2021-04-16|2203.29
#2021-04-19|2237.18
#2021-04-20|2201.72
#2021-04-21|2138.70
#2021-04-22|2188.74
#2021-04-23|2160.60
#2021-04-26|2169.73
#2021-04-27|2143.80
#2021-04-28|2125.93
#2021-04-29|2125.15
#2021-04-30|2116.51
#2021-05-03|2123.89
#2021-05-04|2118.54
#2021-05-05|2118.25
#2021-05-06|2184.03
#2021-05-07|2218.29
#2021-05-10|2257.26
#2021-05-11|2219.21
#2021-05-12|2151.45
#2021-05-13|2137.43
#2021-05-14|2157.38
#2021-05-17|2147.08
#2021-05-18|2187.13
#2021-05-19|2158.75
#2021-05-20|2139.13
#2021-05-21|2139.73
#2021-05-24|2167.44
#2021-05-25|2173.75
#2021-05-26|2161.13
#2021-05-27|2110.24
#2021-05-28|2172.04
#2021-05-31|2142.29
#2021-06-01|2147.88
#2021-06-02|2175.41
#2021-06-03|2165.38
#2021-06-04|2191.02
#2021-06-07|2179.80
#2021-06-08|2156.42
#2021-06-09|2135.22
#2021-06-10|2138.10
#2021-06-11|2128.72
#2021-06-14|2134.89
#2021-06-15|2141.54
#2021-06-16|2146.93
#2021-06-17|2124.32
#2021-06-18|2106.43
#2021-06-21|2032.51
#2021-06-22|2084.72
#2021-06-23|2069.30
#2021-06-24|2074.23
#2021-06-25|2106.93
#2021-06-28|2119.74
#2021-06-29|2094.55
#2021-06-30|2077.51
#2021-07-01|2069.51
#2021-07-02|2087.67
#2021-07-05|2081.59
#2021-07-06|2094.46
#2021-07-07|2050.24
#2021-07-08|2047.55
#2021-07-09|2025.52
#2021-07-12|2078.43
#2021-07-13|2098.29
#2021-07-14|2080.98
#2021-07-15|2062.44
#2021-07-16|2066.41
#2021-07-19|2043.01
#2021-07-20|1998.46
#2021-07-21|2016.70
#2021-07-22|2020.36
#2021-07-23|2012.41
#2021-07-26|2054.27
#2021-07-27|2086.03
#2021-07-28|2071.86
#2021-07-29|2093.77
#2021-07-30|2070.38
#2021-08-02|2143.30
#2021-08-03|2136.41
#2021-08-04|2106.62
#2021-08-05|2108.44
#2021-08-06|2094.47
#2021-08-09|2095.13
#2021-08-10|2087.39
#2021-08-11|2116.02
#2021-08-12|2148.87
#2021-08-13|2158.90
#2021-08-16|2130.86
#2021-08-17|2112.39
#2021-08-18|2112.03
#2021-08-19|2066.42
#2021-08-20|2035.09
#2021-08-23|2066.80
#2021-08-24|2092.52
#2021-08-25|2086.35
#2021-08-26|2081.28
#2021-08-27|2075.70
#2021-08-30|2120.97
#2021-08-31|2147.48
#2021-09-01|2157.10
#2021-09-02|2162.13
#2021-09-03|2222.33
#2021-09-06|2238.79
#2021-09-07|2254.77
#2021-09-08|2273.56
#2021-09-09|2276.30
#2021-09-10|2314.56
#2021-09-13|2338.97
#2021-09-14|2372.84
#2021-09-15|2341.48
#2021-09-16|2327.62
#2021-09-17|2314.23
#2021-09-20|2323.85
#2021-09-21|2285.90
#2021-09-22|2237.42
#2021-09-23|2227.16
#2021-09-24|2248.39
#2021-09-27|2233.22
#2021-09-28|2221.76
#2021-09-29|2179.39
#2021-09-30|2161.96
#2021-10-01|2116.86
#2021-10-04|2093.59
#2021-10-05|2060.91
#2021-10-06|2084.64
#2021-10-07|2066.09
#2021-10-08|2077.39
#2021-10-11|2094.14
#2021-10-12|2092.96
#2021-10-13|2072.12
#2021-10-14|2086.02
#2021-10-15|2126.02
#2021-10-18|2136.00
#2021-10-19|2133.53
#2021-10-20|2120.43
#2021-10-21|2109.05
#2021-10-22|2104.07
#2021-10-25|2107.13
#2021-10-26|2122.50
#2021-10-27|2145.21
#2021-10-28|2141.52
#2021-10-29|2130.36
#2021-11-01|2168.64
#2021-11-02|2142.35
#2021-11-03|2137.09
#2021-11-04|2172.86
#2021-11-05|2134.02
#2021-11-08|2135.13
#2021-11-09|2109.00
#2021-11-10|2080.60
#2021-11-11|2088.04
#2021-11-12|2119.42
#2021-11-15|2117.33
#2021-11-16|2088.04
#2021-11-17|2084.97
#2021-11-18|2075.70
#2021-11-19|2100.12
#2021-11-22|2076.93
#2021-11-23|2072.41
#2021-11-24|2042.59
#2021-11-25|2060.99
#2021-11-26|2045.38
#2021-11-29|1989.02
#2021-11-30|1970.22
#2021-12-01|1994.78
#2021-12-02|1978.95
#2021-12-03|2016.51
#2021-12-06|2020.97
#2021-12-07|2063.60
#2021-12-08|2069.74
#2021-12-09|2060.77
#2021-12-10|2048.64
#2021-12-13|2053.05
#2021-12-14|2049.81
#2021-12-15|2049.93
#2021-12-16|2079.35
#2021-12-17|2059.48
#2021-12-20|2006.44
#2021-12-21|2027.85
#2021-12-22|2018.39
#2021-12-23|2039.18
#2021-12-24|2038.88
#2021-12-27|2014.34
#2021-12-28|2044.23
#2021-12-29|2044.33
#2021-12-30|2036.73
#2021-12-31|2036.73
#2022-01-03|2034.16
#2022-01-04|2052.50
#2022-01-05|2079.52
#2022-01-06|2046.48
#2022-01-07|2060.60
#2022-01-10|2070.27
#2022-01-11|2060.96
#2022-01-12|2121.30
#2022-01-13|2148.87
#2022-01-14|2124.65
#2022-01-17|2109.75
#2022-01-18|2080.64
#2022-01-19|2034.17
#2022-01-20|2061.08
#2022-01-21|2049.52
#2022-01-24|2053.85
#2022-01-25|2009.74
#2022-01-26|2000.78
#2022-01-27|1936.22
#2022-01-28|2008.98
#2022-01-31|2018.90
#2022-02-01|1997.78
#2022-02-02|2063.22
#2022-02-03|2033.78
#2022-02-04|2038.21
#2022-02-07|2028.75
#2022-02-08|2012.90
#2022-02-09|2042.99
#2022-02-10|2050.53
#2022-02-11|2051.86
#2022-02-14|2029.48
#2022-02-15|1995.93
#2022-02-16|2043.18
#2022-02-17|2027.75
#2022-02-18|2010.34
#2022-02-21|1989.36
#2022-02-22|1950.59
#2022-02-23|1951.10
#2022-02-24|1939.61
#2022-02-25|1954.86
#2022-02-28|1993.62
#2022-03-01|2011.27
#2022-03-02|1966.14
#2022-03-03|1990.23
#2022-03-04|1956.72
#2022-03-07|1881.65
#2022-03-08|1818.24
#2022-03-09|1812.02
#2022-03-10|1913.50
#2022-03-11|1871.41
#2022-03-14|1878.00
#2022-03-15|1881.62
#2022-03-16|1896.13
#2022-03-17|1937.39
#2022-03-18|1945.38
#2022-03-21|1945.79
#2022-03-22|1940.37
#2022-03-23|1972.91
#2022-03-24|1966.62
#2022-03-25|1988.40
#2022-03-28|1933.98
#2022-03-29|1966.20
#2022-03-30|1964.60
#2022-03-31|1966.32
#2022-04-01|1932.68
#2022-04-04|1936.58
#2022-04-05|1911.04
#2022-04-06|1865.80
#2022-04-07|1834.76
#2022-04-08|1840.84
#2022-04-11|1824.56
#2022-04-12|1796.67
#2022-04-13|1814.30
#2022-04-14|1843.25
#2022-04-15|1827.40
#2022-04-18|1793.23
#2022-04-19|1796.63
#2022-04-20|1825.37
#2022-04-21|1826.36
#2022-04-22|1799.56
#2022-04-25|1777.95
#2022-04-26|1776.51
#2022-04-27|1735.30
#2022-04-28|1763.49
#2022-04-29|1783.29
#2022-05-02|1771.88
#2022-05-03|1776.24
#2022-05-04|1775.36
#2022-05-05|1771.74
#2022-05-06|1800.42
#2022-05-09|1765.46
#2022-05-10|1761.48
#2022-05-11|1752.66
#2022-05-12|1768.78
#2022-05-13|1770.40
#2022-05-16|1756.88
#2022-05-17|1765.15
#2022-05-18|1794.51
#2022-05-19|1789.89
#2022-05-20|1800.46
#2022-05-23|1805.98
#2022-05-24|1806.38
#2022-05-25|1796.56
#2022-05-26|1789.75
#2022-05-27|1814.60
#2022-05-30|1841.99
#2022-05-31|1827.06
#2022-06-01|1834.08
#2022-06-02|1829.40
#2022-06-03|1824.87
#2022-06-06|1821.46
#2022-06-07|1821.21
#2022-06-08|1816.75
#2022-06-09|1800.60
#2022-06-10|1781.05
#2022-06-13|1735.63
#2022-06-14|1714.22
#2022-06-15|1705.21
#2022-06-16|1733.75
#2022-06-17|1647.33
#2022-06-20|1597.06
#2022-06-21|1613.35
#2022-06-22|1600.31
#2022-06-23|1585.69
#2022-06-24|1596.54
#2022-06-27|1632.55
#2022-06-28|1629.00
#2022-06-29|1611.20
#2022-06-30|1600.72
#2022-07-01|1600.38
#2022-07-04|1609.63
#2022-07-05|1612.48
#2022-07-06|1585.14
#2022-07-07|1602.44
#2022-07-08|1611.20
#2022-07-11|1610.72
#2022-07-12|1578.01
#2022-07-13|1580.67
#2022-07-14|1563.90
#2022-07-15|1565.96
#2022-07-18|1572.31
#2022-07-19|1598.56
#2022-07-20|1637.88
#2022-07-21|1638.43
#2022-07-22|1661.30
#2022-07-25|1632.38
#2022-07-26|1637.10
#2022-07-27|1634.18
#2022-07-28|1677.37
#2022-07-29|1681.48
#2022-08-01|1738.91
#2022-08-02|1706.92
#2022-08-03|1671.87
#2022-08-04|1681.17
#2022-08-05|1664.99
#2022-08-08|1684.37
#2022-08-09|1678.24
#2022-08-10|1716.03
#2022-08-11|1710.07
#2022-08-12|1725.69
#2022-08-15|1749.41
#2022-08-16|1721.19
#2022-08-17|1725.39
#2022-08-18|1708.54
#2022-08-19|1688.92
#2022-08-22|1681.71
#2022-08-23|1684.89
#2022-08-24|1682.30
#2022-08-25|1685.66
#2022-08-26|1687.19
#2022-08-29|1644.00
#2022-08-30|1657.50
#2022-08-31|1648.84
#2022-09-01|1611.23
#2022-09-02|1604.19
#2022-09-05|1606.40
#2022-09-06|1587.77
#2022-09-07|1556.67
#2022-09-08|1597.31
#2022-09-09|1622.63
#2022-09-12|1631.03
#2022-09-13|1616.99
#2022-09-14|1600.20
#2022-09-15|1582.92
#2022-09-16|1566.52
#2022-09-19|1562.75
#2022-09-20|1568.35
#2022-09-21|1552.73
#2022-09-22|1568.33
#2022-09-23|1555.31
#2022-09-26|1483.29
#2022-09-27|1485.33
#2022-09-28|1470.29
#2022-09-29|1492.15
#2022-09-30|1472.03
#2022-10-03|1495.19
#2022-10-04|1536.02
#2022-10-05|1548.08
#2022-10-06|1551.98
#2022-10-07|1530.80
#2022-10-10|1524.45
#2022-10-11|1498.09
#2022-10-12|1469.07
#2022-10-13|1460.42
#2022-10-14|1479.97
#2022-10-17|1457.44
#2022-10-18|1467.96
#2022-10-19|1467.64
#2022-10-20|1452.28
#2022-10-21|1432.58
#2022-10-24|1460.50
#2022-10-25|1477.48
#2022-10-26|1497.60
#2022-10-27|1494.05
#2022-10-28|1466.09
#2022-10-31|1472.63
#2022-11-01|1485.65
#2022-11-02|1494.46
#2022-11-03|1483.87
#2022-11-04|1486.58
#2022-11-07|1515.71
#2022-11-08|1550.26
#2022-11-09|1552.55
#2022-11-10|1579.00
#2022-11-11|1649.25
#2022-11-14|1625.39
#2022-11-15|1657.06
#2022-11-16|1658.80
#2022-11-17|1634.21
#2022-11-18|1642.03
#2022-11-21|1633.02
#2022-11-22|1650.03
#2022-11-23|1669.16
#2022-11-24|1707.77
#2022-11-25|1700.07
#2022-11-28|1684.76
#2022-11-29|1683.56
#2022-11-30|1672.62
#2022-12-01|1728.33
#2022-12-02|1701.07
#2022-12-05|1693.59
#2022-12-06|1694.22
#2022-12-07|1688.36
#2022-12-08|1682.84
#2022-12-09|1694.68
#2022-12-12|1675.58
#2022-12-13|1708.85
#2022-12-14|1742.67
#2022-12-15|1707.49
#2022-12-16|1688.41
#2022-12-19|1672.95
#2022-12-20|1713.88
#2022-12-21|1690.43
#2022-12-22|1696.16
#2022-12-23|1673.63
#2022-12-26|1694.05
#2022-12-27|1680.99
#2022-12-28|1670.52
#2022-12-29|1670.15
#2022-12-30|1682.49
#2023-01-02|1682.49
#2023-01-03|1697.80
#2023-01-04|1650.02
#2023-01-05|1635.02
#2023-01-06|1663.75
#2023-01-09|1670.06
#2023-01-10|1695.08
#2023-01-11|1704.68
#2023-01-12|1749.92
#2023-01-13|1775.76
#2023-01-16|1735.35
#2023-01-17|1763.31
#2023-01-18|1786.99
#2023-01-19|1769.26
#2023-01-20|1765.57
#2023-01-23|1780.94
#2023-01-24|1802.44
#2023-01-25|1826.73
#2023-01-26|1821.19
#2023-01-27|1850.19
#2023-01-30|1860.29
#2023-01-31|1863.22
#2023-02-01|1877.48
#2023-02-02|1867.06
#2023-02-03|1823.45
#2023-02-06|1815.21
#2023-02-07|1832.76
#2023-02-08|1824.33
#2023-02-09|1848.65
#2023-02-10|1856.22
#2023-02-13|1825.33
#2023-02-14|1841.20
#2023-02-15|1826.63
#2023-02-16|1843.16
#2023-02-17|1845.34
#2023-02-20|1862.56
#2023-02-21|1864.70
#2023-02-22|1843.08
#2023-02-23|1839.80
#2023-02-24|1826.51
#2023-02-27|1847.02
#2023-02-28|1827.97
#2023-03-01|1845.98
#2023-03-02|1842.23
#2023-03-03|1875.24
#2023-03-06|1901.17
#2023-03-07|1902.83
#2023-03-08|1895.24
#2023-03-09|1925.65
#2023-03-10|1934.90
#2023-03-13|1922.94
#2023-03-14|1853.61
#2023-03-15|1901.76
#2023-03-16|1857.51
#2023-03-17|1873.94
#2023-03-20|1854.87
#2023-03-21|1845.69
#2023-03-22|1873.59
#2023-03-23|1899.12
#2023-03-24|1907.19
#2023-03-27|1903.77
#2023-03-28|1913.05
#2023-03-29|1917.52
#2023-03-30|1925.59
#2023-03-31|1952.57
#2023-04-03|1967.71
#2023-04-04|1968.45
#2023-04-05|1935.64
#2023-04-06|1885.80
#2023-04-07|1897.68
#2023-04-10|1875.72
#2023-04-11|1894.46
#2023-04-12|1920.94
#2023-04-13|1930.33
#2023-04-14|1925.50
#2023-04-17|1915.46
#2023-04-18|1922.84
#2023-04-19|1914.51
#2023-04-20|1917.04
#2023-04-21|1914.42
#2023-04-24|1903.85
#2023-04-25|1903.96
#2023-04-26|1894.63
#2023-04-27|1895.74
#2023-04-28|1864.45
#2023-05-01|1875.28
#2023-05-02|1884.17
#2023-05-03|1902.86
#2023-05-04|1920.48
#2023-05-05|1906.24
#2023-05-08|1905.89
#2023-05-09|1932.99
#2023-05-10|1925.46
#2023-05-11|1908.76
#2023-05-12|1893.88
#2023-05-15|1892.78
#2023-05-16|1895.25
#2023-05-17|1879.24
#2023-05-18|1889.63
#2023-05-19|1903.54
#2023-05-22|1907.71
#2023-05-23|1901.55
#2023-05-24|1892.37
#2023-05-25|1889.57
#2023-05-26|1869.60
#2023-05-29|1889.75
#2023-05-30|1895.84
#2023-05-31|1855.04
#2023-06-01|1870.58
#2023-06-02|1891.03
#2023-06-05|1937.23
#2023-06-06|1957.36
#2023-06-07|1936.56
#2023-06-08|1931.50
#2023-06-09|1950.51
#2023-06-12|1959.91
#2023-06-13|1980.62
#2023-06-14|2026.39
#2023-06-15|2009.26
#2023-06-16|2003.61
#2023-06-19|1980.22
#2023-06-20|1977.21
#2023-06-21|1968.73
#2023-06-22|1948.96
#2023-06-23|1912.71
#2023-06-26|1940.40
#2023-06-27|1935.93
#2023-06-28|1971.15
#2023-06-29|1964.09
#2023-06-30|1964.20
#2023-07-03|2006.20
#2023-07-04|1988.10
#2023-07-05|1986.78
#2023-07-06|1959.73
#2023-07-07|1963.39
#2023-07-10|1972.14
#2023-07-11|1974.92
#2023-07-12|1985.46
#2023-07-13|2012.38
#2023-07-14|2008.51
#2023-07-17|1999.56
#2023-07-18|2014.97
#2023-07-19|2020.23
#2023-07-20|1998.74
#2023-07-21|1969.20
#2023-07-24|2006.26
#2023-07-25|2018.15
#2023-07-26|2032.86
#2023-07-27|2024.38
#2023-07-28|2028.47
#2023-07-31|2043.35
#2023-08-01|2035.02
#2023-08-02|2005.07
#2023-08-03|1991.55
#2023-08-04|1992.55
#2023-08-07|2001.35
#2023-08-08|1985.98
#2023-08-09|1984.54
#2023-08-10|1994.44
#2023-08-11|1989.68
#2023-08-14|1964.41
#2023-08-15|1970.71
#2023-08-16|1932.45
#2023-08-17|1925.18
#2023-08-18|1925.80
#2023-08-21|1914.04
#2023-08-22|1937.63
#2023-08-23|1963.38
#2023-08-24|1955.68
#2023-08-25|1929.28
#2023-08-28|1958.52
#2023-08-29|1965.89
#2023-08-30|1980.08
#2023-08-31|2002.03
#2023-09-01|2012.06
#2023-09-04|2040.08
#2023-09-05|2031.18
#2023-09-06|2033.52
#2023-09-07|2023.42
#2023-09-08|1989.61
#2023-09-11|2002.68
#2023-09-12|2009.74
#2023-09-13|2001.04
#2023-09-14|2039.57
#2023-09-15|2043.16
#2023-09-18|2045.65
#2023-09-19|2055.37
#2023-09-20|2032.32
#2023-09-21|2030.92
#2023-09-22|2009.40
#2023-09-25|2001.20
#2023-09-26|1992.37
#2023-09-27|1980.29
#2023-09-28|1967.55
#2023-09-29|1947.43
#2023-10-02|1934.10
#2023-10-03|1900.24
#2023-10-04|1853.04
#2023-10-05|1891.98
#2023-10-06|1883.38
#2023-10-09|1893.97
#2023-10-10|1933.70
#2023-10-11|1921.85
#2023-10-12|1948.08
#2023-10-13|1926.90
#2023-10-16|1908.62
#2023-10-17|1915.12
#2023-10-18|1914.79
#2023-10-19|1890.64
#2023-10-20|1880.18
#2023-10-23|1858.05
#2023-10-24|1867.80
#2023-10-25|1874.50
#2023-10-26|1841.69
#2023-10-27|1893.09
#2023-10-30|1903.16
#2023-10-31|1883.26
#2023-11-01|1939.31
#2023-11-02|1957.82
#2023-11-03|1972.51
#2023-11-06|2004.05
#2023-11-07|1985.82
#2023-11-08|1937.54
#2023-11-09|1950.33
#2023-11-10|1961.60
#2023-11-13|1957.53
#2023-11-14|1973.04
#2023-11-15|2004.94
#2023-11-16|2018.81
#2023-11-17|2061.61
#2023-11-20|2054.45
#2023-11-21|2064.00
#2023-11-22|2051.70
#2023-11-23|2054.16
#2023-11-24|2067.37
#2023-11-27|2067.90
#2023-11-28|2080.82
#2023-11-29|2072.50
#2023-11-30|2077.00
#2023-12-01|2079.21
#2023-12-04|2069.03
#2023-12-05|2037.40
#2023-12-06|2076.34
#2023-12-07|2086.89
#2023-12-08|2034.49
#2023-12-11|2023.80
#2023-12-12|2032.54
#2023-12-13|2038.59
#2023-12-14|2084.89
#2023-12-15|2139.14
#2023-12-18|2110.42
#2023-12-19|2101.48
#2023-12-20|2144.87
#2023-12-21|2152.09
#2023-12-22|2174.01
#2023-12-25|2156.80
#2023-12-26|2155.91
#2023-12-27|2185.99
#2023-12-28|2226.45
#2023-12-29|2224.96
#2024-01-01|2224.96
#2024-01-02|2209.99
#2024-01-03|2184.29
#2024-01-04|2186.49
#2024-01-05|2180.67
#2024-01-08|2184.31
#2024-01-09|2170.75
#2024-01-10|2154.55
#2024-01-11|2169.83
#2024-01-12|2193.98
#2024-01-15|2222.29
#2024-01-16|2182.74
#2024-01-17|2132.36
#2024-01-18|2123.85
#2024-01-19|2145.65
#2024-01-22|2177.02
#2024-01-23|2159.08
#2024-01-24|2171.04
#2024-01-25|2181.80
#2024-01-26|2148.69
#2024-01-29|2168.68
#2024-01-30|2178.86
#2024-01-31|2223.04
#2024-02-01|2205.72
#2024-02-02|2195.11
#2024-02-05|2189.67
#2024-02-06|2176.05
#2024-02-07|2185.92
#2024-02-08|2164.93
#2024-02-09|2153.97
#2024-02-12|2152.10
#2024-02-13|2172.05
#2024-02-14|2139.73
#2024-02-15|2173.78
#2024-02-16|2205.52
#2024-02-19|2218.46
#2024-02-20|2216.92
#2024-02-21|2205.45
#2024-02-22|2236.35
#2024-02-23|2235.90
#2024-02-26|2243.20
#2024-02-27|2259.07
#2024-02-28|2254.21
#2024-02-29|2258.98
#2024-03-01|2289.73
#2024-03-04|2292.99
#2024-03-05|2293.14
#2024-03-06|2311.66
#2024-03-07|2305.67
#2024-03-08|2349.71
#2024-03-11|2297.98
#2024-03-12|2297.79
#2024-03-13|2301.67
#2024-03-14|2306.04
#2024-03-15|2297.91
#2024-03-18|2337.39
#2024-03-19|2339.16
#2024-03-20|2324.66
#2024-03-21|2368.19
#2024-03-22|2380.96
#2024-03-25|2349.90
#2024-03-26|2354.81
#2024-03-27|2362.90
#2024-03-28|2323.75
#2024-03-29|2338.31
#2024-04-01|2275.32
#2024-04-02|2287.46
#2024-04-03|2275.41
#2024-04-04|2297.98
#2024-04-05|2279.25
#2024-04-08|2286.84
#2024-04-09|2331.67
#2024-04-10|2323.38
#2024-04-11|2317.88
#2024-04-12|2323.22
#2024-04-15|2308.69
#2024-04-16|2242.45
#2024-04-17|2232.13
#2024-04-18|2251.51
#2024-04-19|2197.99
#2024-04-22|2215.42
#2024-04-23|2221.51
#2024-04-24|2249.02
#2024-04-25|2200.59
#2024-04-26|2160.64
#2024-04-29|2168.77
#2024-04-30|2203.59
#2024-05-01|2173.55
#2024-05-02|2211.73
#2024-05-03|2228.72
#2024-05-06|2213.31
#2024-05-07|2199.63
#2024-05-08|2159.78
#2024-05-09|2177.23
#2024-05-10|2172.92
#2024-05-13|2176.96
#2024-05-14|2168.97
#2024-05-15|2174.09
#2024-05-16|2161.99
#2024-05-17|2155.69
#2024-05-20|2197.78
#2024-05-21|2182.15
#2024-05-22|2139.82
#2024-05-23|2148.55
#2024-05-24|2140.07
#2024-05-27|2155.77
#2024-05-28|2163.19
#2024-05-29|2131.50
#2024-05-30|2120.59
#2024-05-31|2150.38
#2024-06-03|2179.24
#2024-06-04|2186.69
#2024-06-05|2133.35
#2024-06-06|2153.67
#2024-06-07|2155.23
#2024-06-10|2177.43
#2024-06-11|2163.54
#2024-06-12|2177.73
#2024-06-13|2142.60
#2024-06-14|2145.81
#2024-06-17|2099.31
#2024-06-18|2123.61
#2024-06-19|2135.81
#2024-06-20|2134.77
#2024-06-21|2116.15
#2024-06-24|2113.68
#2024-06-25|2140.39
#2024-06-26|2141.62
#2024-06-27|2141.77
#2024-06-28|2141.10
#2024-07-01|2133.97
#2024-07-02|2140.28
#2024-07-03|2161.89
#2024-07-04|2184.43
#2024-07-05|2164.39
#2024-07-08|2163.19
#2024-07-09|2187.68
#2024-07-10|2194.27
#2024-07-11|2257.55
#2024-07-12|2250.87
#2024-07-15|2248.66
#2024-07-16|2243.21
#2024-07-17|2301.00
#2024-07-18|2268.92
#2024-07-19|2251.77
#2024-07-22|2223.75
#2024-07-23|2237.49
#2024-07-24|2230.70
#2024-07-25|2172.19
#2024-07-26|2180.90
#2024-07-29|2266.77
#2024-07-30|2244.47
#2024-07-31|2334.83
#2024-08-01|2265.64
#2024-08-02|2169.38
#2024-08-05|1954.29
#2024-08-06|2136.78
#2024-08-07|2115.57
#2024-08-08|2095.76
#2024-08-09|2123.93
#2024-08-12|2105.26
#2024-08-13|2176.50
#2024-08-14|2186.39
#2024-08-15|2153.22
#2024-08-16|2244.90
#2024-08-19|2231.13
#2024-08-20|2266.91
#2024-08-21|2243.54
#2024-08-22|2257.45
#2024-08-23|2293.29
#2024-08-26|2308.92
#2024-08-27|2322.80
#2024-08-28|2310.76
#2024-08-29|2296.21
#2024-08-30|2307.67
#2024-09-02|2289.87
#2024-09-03|2316.20
#2024-09-04|2231.18
#2024-09-05|2228.04
#2024-09-06|2229.87
#2024-09-09|2200.44
#2024-09-10|2190.44
#2024-09-11|2172.39
#2024-09-12|2225.73
#2024-09-13|2245.87
#2024-09-16|2249.31
#2024-09-17|2221.21
#2024-09-18|2224.46
#2024-09-19|2260.82
#2024-09-20|2273.59
#2024-09-23|2284.50
#2024-09-24|2296.28
#2024-09-25|2300.54
#2024-09-26|2341.72
#2024-09-27|2440.16
#2024-09-30|2350.62
#2024-10-01|2376.65
#2024-10-02|2299.19
#2024-10-03|2308.25
#2024-10-04|2287.54
#2024-10-07|2320.40
#2024-10-08|2289.00
#2024-10-09|2280.52
#2024-10-10|2294.91
#2024-10-11|2273.40
#2024-10-14|2264.45
#2024-10-15|2273.00
#2024-10-16|2237.03
#2024-10-17|2216.15
#2024-10-18|2223.72
#2024-10-21|2206.13
#2024-10-22|2175.19
#2024-10-23|2133.26
#2024-10-24|2142.83
#2024-10-25|2125.97
#2024-10-28|2106.74
#2024-10-29|2117.27
#2024-10-30|2137.28
#2024-10-31|2162.85
#2024-11-01|2105.98
#2024-11-04|2119.28
#2024-11-05|2152.00
#2024-11-06|2153.78
#2024-11-07|2205.24
#2024-11-08|2198.88
#2024-11-11|2160.17
#2024-11-12|2141.18
#2024-11-13|2099.71
#2024-11-14|2068.79
#2024-11-15|2084.78
#2024-11-18|2082.24
#2024-11-19|2104.49
#2024-11-20|2075.80
#2024-11-21|2083.36
#2024-11-22|2096.33
#2024-11-25|2120.50
#2024-11-26|2112.04
#2024-11-27|2110.95
#2024-11-28|2111.38
#2024-11-29|2124.68
#2024-12-02|2134.70
#2024-12-03|2167.83
#2024-12-04|2134.61
#2024-12-05|2127.74
#2024-12-06|2125.41
#2024-12-09|2114.20
#2024-12-10|2111.76
#2024-12-11|2102.07
#2024-12-12|2109.67
#2024-12-13|2065.52
#2024-12-16|2048.25
#2024-12-17|2046.69
#2024-12-18|2033.75
#2024-12-19|1976.33
#2024-12-20|1984.73
#2024-12-23|1992.27
#2024-12-24|1998.80
#2024-12-25|2005.33
#2024-12-26|2015.01
#2024-12-27|2052.11
#2024-12-30|2053.64
#2024-12-31|2054.16
#2025-01-01|2054.16
#2025-01-02|2054.23
#2025-01-03|2051.03
#2025-01-06|2031.36
#2025-01-07|2035.44
#2025-01-08|2020.37
#2025-01-09|2009.56
#2025-01-10|2005.31
#2025-01-13|2006.01
#2025-01-14|1974.00
#2025-01-15|1996.37
#2025-01-16|2012.14
#2025-01-17|1997.67
#2025-01-20|2027.91
#2025-01-21|2038.25
#2025-01-22|2038.53
#2025-01-23|2039.83
#2025-01-24|2047.99
#2025-01-27|2073.76
#2025-01-28|2033.67
#2025-01-29|2033.91
#2025-01-30|2047.15
#2025-01-31|2038.63
#2025-02-03|1977.32
#2025-02-04|1987.34
#2025-02-05|2027.46
#2025-02-06|2059.52
#2025-02-07|2070.95
#2025-02-10|2076.65
#2025-02-11|2064.39
#2025-02-12|2013.07
#2025-02-13|2065.55
#2025-02-14|2054.73
#2025-02-17|2052.37
#2025-02-18|2046.29
#2025-02-19|2055.16
#2025-02-20|2067.24
#2025-02-21|2073.46
#2025-02-24|2077.07
#2025-02-25|2073.30
#2025-02-26|2060.10
#2025-02-27|2072.35
#2025-02-28|2030.01
#2025-03-03|2054.69
#2025-03-04|2064.02
#2025-03-05|2068.14
#2025-03-06|2118.90
#2025-03-07|2116.27
#2025-03-10|2116.32
#2025-03-11|2081.92
#2025-03-12|2088.59
#2025-03-13|2099.67
#2025-03-14|2094.27
#2025-03-17|2111.71
#2025-03-18|2115.16
#2025-03-19|2122.80
#2025-03-20|2139.48
#2025-03-21|2121.73
#2025-03-24|2087.18
#2025-03-25|2111.68
#2025-03-26|2108.81
#2025-03-27|2106.01
#2025-03-28|2087.63
#2025-03-31|2028.24
#2025-04-01|2033.69
#2025-04-02|2011.93
#2025-04-03|1952.33
#2025-04-04|1924.22
#2025-04-07|1742.46
#2025-04-08|1860.46
#2025-04-09|1811.50
#2025-04-10|1964.08
#2025-04-11|1922.77
#2025-04-14|1958.24
#2025-04-15|1966.14
#2025-04-16|1943.49
#2025-04-17|1967.60
#2025-04-18|1975.28
#2025-04-21|1968.60
#2025-04-22|1975.05
#2025-04-23|1972.51
#2025-04-24|2001.82
#2025-04-25|2012.91
#2025-04-28|2055.30
#2025-04-29|2062.30
#2025-04-30|2065.28
#2025-05-01|2036.65
#2025-05-02|2078.45
#2025-05-05|2081.78
#2025-05-06|2095.33
#2025-05-07|2068.89
#2025-05-08|2043.55
#2025-05-09|2070.55
#2025-05-12|2041.29
#2025-05-13|2086.07
#2025-05-14|2085.07
#2025-05-15|2089.36
#2025-05-16|2091.64
#2025-05-19|2088.27
#2025-05-20|2086.03
#2025-05-21|2103.08
#2025-05-22|2090.19
#2025-05-23|2118.80
#2025-05-26|2135.53
#2025-05-27|2123.45
#2025-05-28|2112.53
#2025-05-29|2144.14
#2025-05-30|2152.10
#2025-06-02|2153.86
#2025-06-03|2140.49
#2025-06-04|2156.14
#2025-06-05|2135.45
#2025-06-06|2120.72
#2025-06-09|2120.75
#2025-06-10|2125.05
#2025-06-11|2153.32
#2025-06-12|2147.33
#2025-06-13|2106.26
#2025-06-16|2115.47
#2025-06-17|2109.52
#2025-06-18|2123.54
#2025-06-19|2091.32
#2025-06-20|2084.68
#2025-06-23|2054.24
#2025-06-24|2094.21
#2025-06-25|2096.07
#2025-06-26|2143.12
#2025-06-27|2172.86
#2025-06-30|2190.47
#2025-07-01|2192.88
#2025-07-02|2196.76
#2025-07-03|2212.82
#2025-07-04|2217.42
#2025-07-07|2174.13
#2025-07-08|2171.20
#2025-07-09|2187.91
#2025-07-10|2179.02
#2025-07-11|2186.44
#2025-07-14|2181.88
#2025-07-15|2157.03
#2025-07-16|2151.42
#2025-07-17|2154.74
#2025-07-18|2151.00
#2025-07-21|2166.76
#2025-07-22|2203.54
#2025-07-23|2259.32
#2025-07-24|2290.36
#2025-07-25|2215.74
#2025-07-28|2205.82
#2025-07-29|2178.66
#2025-07-30|2182.92
#2025-07-31|2161.67
#2025-08-01|2199.96
#2025-08-04|2193.85
#2025-08-05|2200.06
#2025-08-06|2219.89
#2025-08-07|2234.18
#2025-08-08|2233.94
#2025-08-11|2230.47
#2025-08-12|2242.05
#2025-08-13|2273.77
#2025-08-14|2259.08
#2025-08-15|2292.02
#2025-08-18|2288.48
#2025-08-19|2296.92
#2025-08-20|2303.55
#2025-08-21|2311.55
#2025-08-22|2321.16
#2025-08-25|2339.16
#2025-08-26|2330.67
#2025-08-27|2330.60
#2025-08-28|2351.82
#2025-08-29|2350.16
#2025-09-01|2343.00
#2025-09-02|2345.35
#2025-09-03|2335.54
#2025-09-04|2331.04
#2025-09-05|2383.62
#2025-09-08|2395.02
#2025-09-09|2385.42
#2025-09-10|2371.35
#2025-09-11|2384.00
#2025-09-12|2383.31
#2025-09-15|2387.35
#2025-09-16|2422.32
#2025-09-17|2400.35
#2025-09-18|2388.90
#2025-09-19|2379.76
#2025-09-22|2404.49
#2025-09-23|2406.11
#2025-09-24|2383.80
#2025-09-25|2391.74
#2025-09-26|2396.80
#2025-09-29|2411.11
#2025-09-30|2424.83
#2025-10-01|2411.50
#2025-10-02|2426.84
#2025-10-03|2462.87
#2025-10-06|2470.57
#2025-10-07|2467.11
#2025-10-08|2433.37
#2025-10-09|2449.18
#2025-10-10|2379.70
#2025-10-13|2380.55
#2025-10-14|2363.58
#2025-10-15|2400.40
#2025-10-16|2410.95
#2025-10-17|2395.80
#2025-10-20|2409.29
#2025-10-21|2399.65
#2025-10-22|2406.29
#2025-10-23|2396.33
#2025-10-24|2422.06
#2025-10-27|2430.75
#2025-10-28|2383.94
#2025-10-29|2380.74
#2025-10-30|2358.18
#2025-10-31|2363.61
#2025-11-03|2362.54
#2025-11-04|2371.17
#2025-11-05|2317.47
#2025-11-06|2344.01
#2025-11-07|2354.88
#2025-11-10|2367.67
#2025-11-11|2359.82
#2025-11-12|2389.42
#2025-11-13|2411.09
#2025-11-14|2413.43
#2025-11-17|2395.55
#2025-11-18|2319.91
#2025-11-19|2296.29
#2025-11-20|2320.44
#2025-11-21|2333.85
#2025-11-24|2330.28
#2025-11-25|2336.90
#2025-11-26|2374.69
#2025-11-27|2405.03
#2025-11-28|2432.49
#2025-12-01|2414.85
#2025-12-02|2402.63
#2025-12-03|2399.33
#2025-12-04|2451.36
#2025-12-05|2429.10
#2025-12-08|2439.82
#2025-12-09|2413.57
#2025-12-10|2439.10
#2025-12-11|2416.00
#2025-12-12|2480.07
#2025-12-15|2491.82
#2025-12-16|2441.01
#2025-12-17|2437.41
#2025-12-18|2429.65
#2025-12-19|2412.27
#2025-12-22|2457.67
#2025-12-23|2481.78
#2025-12-24|2501.31
#2025-12-25|2501.97
#2025-12-26|2490.64
#2025-12-29|2519.60
#2025-12-30|2493.22
#2025-12-31|2486.70
#2026-01-01|2486.70
#2026-01-02|2489.24
#2026-01-05|2528.87
#2026-01-06|2598.94
#2026-01-07|2609.07
#2026-01-08|2568.73
#2026-01-09|2578.65
#2026-01-12|2577.35
#2026-01-13|2636.02
#2026-01-14|2699.19
#2026-01-15|2725.82
#2026-01-16|2755.38
#2026-01-19|2770.74
#2026-01-20|2730.56
#2026-01-21|2721.77
#2026-01-22|2765.00