Table Data - Nasdaq Japan Automobiles and Parts Index
| Title | Nasdaq Japan Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQJP4010 |
| 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 2026-02-03 |
| Last Updated | 2026-02-03 10:47 PM CST |
| Notes | For more information about this series, see: NQJP4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 701.76 |
| 2001-04-02 | 694.31 |
| 2001-04-03 | 710.54 |
| 2001-04-04 | 711.69 |
| 2001-04-05 | 713.46 |
| 2001-04-06 | 711.90 |
| 2001-04-09 | 682.63 |
| 2001-04-10 | 679.81 |
| 2001-04-11 | 692.43 |
| 2001-04-12 | 695.69 |
| 2001-04-13 | . |
| 2001-04-16 | 681.65 |
| 2001-04-17 | 684.54 |
| 2001-04-18 | 704.01 |
| 2001-04-19 | 708.04 |
| 2001-04-20 | 702.74 |
| 2001-04-23 | 698.17 |
| 2001-04-24 | 698.50 |
| 2001-04-25 | 698.68 |
| 2001-04-26 | 709.82 |
| 2001-04-27 | 704.88 |
| 2001-04-30 | 706.31 |
| 2001-05-01 | 737.35 |
| 2001-05-02 | 751.38 |
| 2001-05-03 | 757.28 |
| 2001-05-04 | 757.40 |
| 2001-05-07 | 754.79 |
| 2001-05-08 | 738.59 |
| 2001-05-09 | 737.54 |
| 2001-05-10 | 727.88 |
| 2001-05-11 | 725.17 |
| 2001-05-14 | 709.37 |
| 2001-05-15 | 711.31 |
| 2001-05-16 | 709.46 |
| 2001-05-17 | 730.00 |
| 2001-05-18 | 719.24 |
| 2001-05-21 | 727.20 |
| 2001-05-22 | 716.12 |
| 2001-05-23 | 740.53 |
| 2001-05-24 | 733.32 |
| 2001-05-25 | 738.54 |
| 2001-05-28 | . |
| 2001-05-29 | 738.27 |
| 2001-05-30 | 726.50 |
| 2001-05-31 | 730.93 |
| 2001-06-01 | 722.26 |
| 2001-06-04 | 720.67 |
| 2001-06-05 | 719.13 |
| 2001-06-06 | 717.76 |
| 2001-06-07 | 718.33 |
| 2001-06-08 | 716.45 |
| 2001-06-11 | 714.44 |
| 2001-06-12 | 705.30 |
| 2001-06-13 | 707.92 |
| 2001-06-14 | 719.28 |
| 2001-06-15 | 712.90 |
| 2001-06-18 | 706.50 |
| 2001-06-19 | 712.44 |
| 2001-06-20 | 716.37 |
| 2001-06-21 | 723.64 |
| 2001-06-22 | 726.09 |
| 2001-06-25 | 729.48 |
| 2001-06-26 | 730.54 |
| 2001-06-27 | 726.28 |
| 2001-06-28 | 721.73 |
| 2001-06-29 | 733.51 |
| 2001-07-02 | 739.74 |
| 2001-07-03 | 739.12 |
| 2001-07-04 | . |
| 2001-07-05 | 735.27 |
| 2001-07-06 | 723.98 |
| 2001-07-09 | 729.66 |
| 2001-07-10 | 724.40 |
| 2001-07-11 | 723.90 |
| 2001-07-12 | 716.03 |
| 2001-07-13 | 714.91 |
| 2001-07-16 | 716.62 |
| 2001-07-17 | 714.08 |
| 2001-07-18 | 704.96 |
| 2001-07-19 | 706.14 |
| 2001-07-20 | 708.41 |
| 2001-07-23 | 686.85 |
| 2001-07-24 | 695.85 |
| 2001-07-25 | 698.07 |
| 2001-07-26 | 694.59 |
| 2001-07-27 | 700.29 |
| 2001-07-30 | 688.04 |
| 2001-07-31 | 696.79 |
| 2001-08-01 | 695.79 |
| 2001-08-02 | 707.65 |
| 2001-08-03 | 694.53 |
| 2001-08-06 | 692.21 |
| 2001-08-07 | 694.65 |
| 2001-08-08 | 699.24 |
| 2001-08-09 | 688.33 |
| 2001-08-10 | 691.77 |
| 2001-08-13 | 686.93 |
| 2001-08-14 | 691.26 |
| 2001-08-15 | 696.11 |
| 2001-08-16 | 674.74 |
| 2001-08-17 | 668.26 |
| 2001-08-20 | 656.84 |
| 2001-08-21 | 654.59 |
| 2001-08-22 | 658.41 |
| 2001-08-23 | 650.52 |
| 2001-08-24 | 653.85 |
| 2001-08-27 | 648.54 |
| 2001-08-28 | 642.13 |
| 2001-08-29 | 637.90 |
| 2001-08-30 | 634.28 |
| 2001-08-31 | 628.61 |
| 2001-09-03 | . |
| 2001-09-04 | 631.03 |
| 2001-09-05 | 626.75 |
| 2001-09-06 | 632.28 |
| 2001-09-07 | 636.83 |
| 2001-09-10 | 628.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 548.87 |
| 2001-09-18 | 546.52 |
| 2001-09-19 | 544.71 |
| 2001-09-20 | 519.54 |
| 2001-09-21 | 486.07 |
| 2001-09-24 | 482.47 |
| 2001-09-25 | 516.76 |
| 2001-09-26 | 503.73 |
| 2001-09-27 | 511.72 |
| 2001-09-28 | 528.77 |
| 2001-10-01 | 552.41 |
| 2001-10-02 | 562.55 |
| 2001-10-03 | 550.18 |
| 2001-10-04 | 570.97 |
| 2001-10-05 | 577.76 |
| 2001-10-08 | 579.76 |
| 2001-10-09 | 550.25 |
| 2001-10-10 | 548.85 |
| 2001-10-11 | 568.57 |
| 2001-10-12 | 578.82 |
| 2001-10-15 | 562.53 |
| 2001-10-16 | 558.09 |
| 2001-10-17 | 559.41 |
| 2001-10-18 | 556.79 |
| 2001-10-19 | 551.30 |
| 2001-10-22 | 545.83 |
| 2001-10-23 | 558.02 |
| 2001-10-24 | 563.83 |
| 2001-10-25 | 566.10 |
| 2001-10-26 | 553.63 |
| 2001-10-29 | 554.34 |
| 2001-10-30 | 552.31 |
| 2001-10-31 | 538.91 |
| 2001-11-01 | 550.34 |
| 2001-11-02 | 551.78 |
| 2001-11-05 | 562.02 |
| 2001-11-06 | 565.56 |
| 2001-11-07 | 553.02 |
| 2001-11-08 | 565.40 |
| 2001-11-09 | 568.19 |
| 2001-11-12 | 552.21 |
| 2001-11-13 | 541.14 |
| 2001-11-14 | 541.49 |
| 2001-11-15 | 546.87 |
| 2001-11-16 | 548.49 |
| 2001-11-19 | 573.38 |
| 2001-11-20 | 579.74 |
| 2001-11-21 | 580.31 |
| 2001-11-22 | . |
| 2001-11-23 | 566.04 |
| 2001-11-26 | 577.62 |
| 2001-11-27 | 573.85 |
| 2001-11-28 | 563.12 |
| 2001-11-29 | 565.72 |
| 2001-11-30 | 563.13 |
| 2001-12-03 | 554.71 |
| 2001-12-04 | 544.00 |
| 2001-12-05 | 558.47 |
| 2001-12-06 | 566.72 |
| 2001-12-07 | 556.42 |
| 2001-12-10 | 543.60 |
| 2001-12-11 | 540.06 |
| 2001-12-12 | 547.73 |
| 2001-12-13 | 533.49 |
| 2001-12-14 | 534.62 |
| 2001-12-17 | 529.45 |
| 2001-12-18 | 534.38 |
| 2001-12-19 | 534.34 |
| 2001-12-20 | 536.58 |
| 2001-12-21 | 539.31 |
| 2001-12-24 | 537.63 |
| 2001-12-25 | . |
| 2001-12-26 | 539.93 |
| 2001-12-27 | 548.24 |
| 2001-12-28 | 559.48 |
| 2001-12-31 | 560.07 |
| 2002-01-01 | . |
| 2002-01-02 | 555.58 |
| 2002-01-03 | 557.37 |
| 2002-01-04 | 581.64 |
| 2002-01-07 | 574.57 |
| 2002-01-08 | 563.00 |
| 2002-01-09 | 566.48 |
| 2002-01-10 | 564.92 |
| 2002-01-11 | 570.80 |
| 2002-01-14 | 572.45 |
| 2002-01-15 | 560.14 |
| 2002-01-16 | 565.86 |
| 2002-01-17 | 555.07 |
| 2002-01-18 | 567.20 |
| 2002-01-21 | . |
| 2002-01-22 | 556.57 |
| 2002-01-23 | 556.91 |
| 2002-01-24 | 572.34 |
| 2002-01-25 | 581.69 |
| 2002-01-28 | 595.76 |
| 2002-01-29 | 571.97 |
| 2002-01-30 | 561.91 |
| 2002-01-31 | 567.41 |
| 2002-02-01 | 570.51 |
| 2002-02-04 | 569.15 |
| 2002-02-05 | 543.88 |
| 2002-02-06 | 544.10 |
| 2002-02-07 | 553.50 |
| 2002-02-08 | 554.49 |
| 2002-02-11 | 559.43 |
| 2002-02-12 | 578.48 |
| 2002-02-13 | 587.58 |
| 2002-02-14 | 577.55 |
| 2002-02-15 | 581.74 |
| 2002-02-18 | . |
| 2002-02-19 | 557.60 |
| 2002-02-20 | 555.33 |
| 2002-02-21 | 576.73 |
| 2002-02-22 | 576.41 |
| 2002-02-25 | 576.86 |
| 2002-02-26 | 570.49 |
| 2002-02-27 | 582.08 |
| 2002-02-28 | 592.25 |
| 2002-03-01 | 601.50 |
| 2002-03-04 | 637.42 |
| 2002-03-05 | 629.60 |
| 2002-03-06 | 640.53 |
| 2002-03-07 | 666.24 |
| 2002-03-08 | 640.81 |
| 2002-03-11 | 650.89 |
| 2002-03-12 | 643.14 |
| 2002-03-13 | 642.22 |
| 2002-03-14 | 647.62 |
| 2002-03-15 | 653.09 |
| 2002-03-18 | 639.33 |
| 2002-03-19 | 658.17 |
| 2002-03-20 | 647.59 |
| 2002-03-21 | 644.91 |
| 2002-03-22 | 628.11 |
| 2002-03-25 | 626.40 |
| 2002-03-26 | 622.97 |
| 2002-03-27 | 632.14 |
| 2002-03-28 | 641.04 |
| 2002-03-29 | . |
| 2002-04-01 | 621.77 |
| 2002-04-02 | 626.01 |
| 2002-04-03 | 631.22 |
| 2002-04-04 | 631.96 |
| 2002-04-05 | 633.30 |
| 2002-04-08 | 632.89 |
| 2002-04-09 | 622.76 |
| 2002-04-10 | 630.06 |
| 2002-04-11 | 623.27 |
| 2002-04-12 | 617.93 |
| 2002-04-15 | 628.70 |
| 2002-04-16 | 632.98 |
| 2002-04-17 | 641.32 |
| 2002-04-18 | 651.86 |
| 2002-04-19 | 648.67 |
| 2002-04-22 | 656.62 |
| 2002-04-23 | 659.40 |
| 2002-04-24 | 654.40 |
| 2002-04-25 | 660.61 |
| 2002-04-26 | 650.48 |
| 2002-04-29 | 649.29 |
| 2002-04-30 | 650.38 |
| 2002-05-01 | 663.18 |
| 2002-05-02 | 650.48 |
| 2002-05-03 | 655.52 |
| 2002-05-06 | 653.47 |
| 2002-05-07 | 642.14 |
| 2002-05-08 | 649.91 |
| 2002-05-09 | 653.60 |
| 2002-05-10 | 658.28 |
| 2002-05-13 | 658.65 |
| 2002-05-14 | 657.65 |
| 2002-05-15 | 665.65 |
| 2002-05-16 | 672.62 |
| 2002-05-17 | 682.11 |
| 2002-05-20 | 673.56 |
| 2002-05-21 | 674.34 |
| 2002-05-22 | 667.08 |
| 2002-05-23 | 649.85 |
| 2002-05-24 | 669.85 |
| 2002-05-27 | . |
| 2002-05-28 | 669.35 |
| 2002-05-29 | 668.15 |
| 2002-05-30 | 670.48 |
| 2002-05-31 | 646.20 |
| 2002-06-03 | 653.12 |
| 2002-06-04 | 643.86 |
| 2002-06-05 | 638.87 |
| 2002-06-06 | 638.87 |
| 2002-06-07 | 636.88 |
| 2002-06-10 | 631.48 |
| 2002-06-11 | 630.03 |
| 2002-06-12 | 638.31 |
| 2002-06-13 | 631.54 |
| 2002-06-14 | 621.91 |
| 2002-06-17 | 600.91 |
| 2002-06-18 | 615.44 |
| 2002-06-19 | 604.66 |
| 2002-06-20 | 604.43 |
| 2002-06-21 | 599.61 |
| 2002-06-24 | 600.54 |
| 2002-06-25 | 605.86 |
| 2002-06-26 | 598.54 |
| 2002-06-27 | 597.47 |
| 2002-06-28 | 621.98 |
| 2002-07-01 | 620.47 |
| 2002-07-02 | 625.78 |
| 2002-07-03 | 633.70 |
| 2002-07-04 | . |
| 2002-07-05 | 623.68 |
| 2002-07-08 | 626.47 |
| 2002-07-09 | 634.10 |
| 2002-07-10 | 625.69 |
| 2002-07-11 | 626.23 |
| 2002-07-12 | 629.70 |
| 2002-07-15 | 627.18 |
| 2002-07-16 | 621.91 |
| 2002-07-17 | 613.36 |
| 2002-07-18 | 625.41 |
| 2002-07-19 | 624.16 |
| 2002-07-22 | 624.59 |
| 2002-07-23 | 626.84 |
| 2002-07-24 | 625.02 |
| 2002-07-25 | 606.25 |
| 2002-07-26 | 580.81 |
| 2002-07-29 | 586.80 |
| 2002-07-30 | 610.26 |
| 2002-07-31 | 599.68 |
| 2002-08-01 | 597.11 |
| 2002-08-02 | 595.11 |
| 2002-08-05 | 593.09 |
| 2002-08-06 | 573.82 |
| 2002-08-07 | 598.90 |
| 2002-08-08 | 601.46 |
| 2002-08-09 | 627.18 |
| 2002-08-12 | 616.85 |
| 2002-08-13 | 610.94 |
| 2002-08-14 | 613.66 |
| 2002-08-15 | 611.54 |
| 2002-08-16 | 608.15 |
| 2002-08-19 | 589.37 |
| 2002-08-20 | 597.42 |
| 2002-08-21 | 607.67 |
| 2002-08-22 | 608.36 |
| 2002-08-23 | 615.14 |
| 2002-08-26 | 626.43 |
| 2002-08-27 | 624.33 |
| 2002-08-28 | 614.83 |
| 2002-08-29 | 604.92 |
| 2002-08-30 | 607.60 |
| 2002-09-02 | . |
| 2002-09-03 | 590.50 |
| 2002-09-04 | 575.19 |
| 2002-09-05 | 585.48 |
| 2002-09-06 | 588.51 |
| 2002-09-09 | 595.81 |
| 2002-09-10 | 595.02 |
| 2002-09-11 | 603.27 |
| 2002-09-12 | 610.11 |
| 2002-09-13 | 595.54 |
| 2002-09-16 | 589.91 |
| 2002-09-17 | 616.49 |
| 2002-09-18 | 622.16 |
| 2002-09-19 | 643.74 |
| 2002-09-20 | 615.11 |
| 2002-09-23 | 612.55 |
| 2002-09-24 | 612.47 |
| 2002-09-25 | 598.61 |
| 2002-09-26 | 611.13 |
| 2002-09-27 | 618.99 |
| 2002-09-30 | 609.23 |
| 2002-10-01 | 593.91 |
| 2002-10-02 | 584.60 |
| 2002-10-03 | 587.67 |
| 2002-10-04 | 595.75 |
| 2002-10-07 | 575.18 |
| 2002-10-08 | 577.54 |
| 2002-10-09 | 567.21 |
| 2002-10-10 | 554.50 |
| 2002-10-11 | 562.32 |
| 2002-10-14 | 561.96 |
| 2002-10-15 | 578.26 |
| 2002-10-16 | 595.10 |
| 2002-10-17 | 597.35 |
| 2002-10-18 | 599.78 |
| 2002-10-21 | 598.77 |
| 2002-10-22 | 588.18 |
| 2002-10-23 | 599.37 |
| 2002-10-24 | 605.92 |
| 2002-10-25 | 616.54 |
| 2002-10-28 | 612.99 |
| 2002-10-29 | 585.32 |
| 2002-10-30 | 582.42 |
| 2002-10-31 | 579.96 |
| 2002-11-01 | 595.57 |
| 2002-11-04 | 594.50 |
| 2002-11-05 | 601.44 |
| 2002-11-06 | 598.70 |
| 2002-11-07 | 600.60 |
| 2002-11-08 | 603.83 |
| 2002-11-11 | 589.37 |
| 2002-11-12 | 591.88 |
| 2002-11-13 | 593.80 |
| 2002-11-14 | 590.82 |
| 2002-11-15 | 607.85 |
| 2002-11-18 | 595.30 |
| 2002-11-19 | 596.65 |
| 2002-11-20 | 599.48 |
| 2002-11-21 | 591.93 |
| 2002-11-22 | 596.50 |
| 2002-11-25 | 606.62 |
| 2002-11-26 | 605.18 |
| 2002-11-27 | 609.46 |
| 2002-11-28 | . |
| 2002-11-29 | 611.26 |
| 2002-12-02 | 603.30 |
| 2002-12-03 | 608.94 |
| 2002-12-04 | 603.14 |
| 2002-12-05 | 594.91 |
| 2002-12-06 | 600.22 |
| 2002-12-09 | 598.65 |
| 2002-12-10 | 599.06 |
| 2002-12-11 | 599.79 |
| 2002-12-12 | 604.65 |
| 2002-12-13 | 608.52 |
| 2002-12-16 | 602.98 |
| 2002-12-17 | 603.37 |
| 2002-12-18 | 587.79 |
| 2002-12-19 | 594.05 |
| 2002-12-20 | 591.75 |
| 2002-12-23 | 593.52 |
| 2002-12-24 | 600.36 |
| 2002-12-25 | . |
| 2002-12-26 | 606.21 |
| 2002-12-27 | 607.42 |
| 2002-12-30 | 612.96 |
| 2002-12-31 | 612.21 |
| 2003-01-01 | . |
| 2003-01-02 | 606.46 |
| 2003-01-03 | 606.54 |
| 2003-01-06 | 620.31 |
| 2003-01-07 | 613.62 |
| 2003-01-08 | 606.23 |
| 2003-01-09 | 605.00 |
| 2003-01-10 | 602.51 |
| 2003-01-13 | 605.53 |
| 2003-01-14 | 608.16 |
| 2003-01-15 | 610.31 |
| 2003-01-16 | 608.19 |
| 2003-01-17 | 606.82 |
| 2003-01-20 | . |
| 2003-01-21 | 602.35 |
| 2003-01-22 | 593.45 |
| 2003-01-23 | 602.50 |
| 2003-01-24 | 594.09 |
| 2003-01-27 | 586.79 |
| 2003-01-28 | 585.06 |
| 2003-01-29 | 576.16 |
| 2003-01-30 | 566.62 |
| 2003-01-31 | 564.31 |
| 2003-02-03 | 578.83 |
| 2003-02-04 | 583.09 |
| 2003-02-05 | 585.63 |
| 2003-02-06 | 583.38 |
| 2003-02-07 | 581.74 |
| 2003-02-10 | 578.73 |
| 2003-02-11 | 576.94 |
| 2003-02-12 | 585.73 |
| 2003-02-13 | 583.75 |
| 2003-02-14 | 588.11 |
| 2003-02-17 | . |
| 2003-02-18 | 587.35 |
| 2003-02-19 | 594.83 |
| 2003-02-20 | 598.12 |
| 2003-02-21 | 590.21 |
| 2003-02-24 | 594.29 |
| 2003-02-25 | 580.15 |
| 2003-02-26 | 581.51 |
| 2003-02-27 | 578.02 |
| 2003-02-28 | 577.11 |
| 2003-03-03 | 590.01 |
| 2003-03-04 | 588.34 |
| 2003-03-05 | 583.22 |
| 2003-03-06 | 572.96 |
| 2003-03-07 | 567.43 |
| 2003-03-10 | 565.29 |
| 2003-03-11 | 550.16 |
| 2003-03-12 | 558.59 |
| 2003-03-13 | 546.44 |
| 2003-03-14 | 553.37 |
| 2003-03-17 | 551.25 |
| 2003-03-18 | 555.18 |
| 2003-03-19 | 556.92 |
| 2003-03-20 | 569.54 |
| 2003-03-21 | 563.47 |
| 2003-03-24 | 583.60 |
| 2003-03-25 | 565.51 |
| 2003-03-26 | 575.73 |
| 2003-03-27 | 575.01 |
| 2003-03-28 | 564.52 |
| 2003-03-31 | 545.40 |
| 2003-04-01 | 552.24 |
| 2003-04-02 | 550.65 |
| 2003-04-03 | 548.40 |
| 2003-04-04 | 544.82 |
| 2003-04-07 | 557.65 |
| 2003-04-08 | 548.80 |
| 2003-04-09 | 543.94 |
| 2003-04-10 | 542.22 |
| 2003-04-11 | 524.95 |
| 2003-04-14 | 524.12 |
| 2003-04-15 | 537.93 |
| 2003-04-16 | 532.89 |
| 2003-04-17 | 539.41 |
| 2003-04-18 | . |
| 2003-04-21 | 543.47 |
| 2003-04-22 | 540.75 |
| 2003-04-23 | 539.81 |
| 2003-04-24 | 547.20 |
| 2003-04-25 | 528.39 |
| 2003-04-28 | 525.57 |
| 2003-04-29 | 526.29 |
| 2003-04-30 | 556.51 |
| 2003-05-01 | 558.70 |
| 2003-05-02 | 560.63 |
| 2003-05-05 | 561.95 |
| 2003-05-06 | 577.49 |
| 2003-05-07 | 590.49 |
| 2003-05-08 | 580.58 |
| 2003-05-09 | 583.48 |
| 2003-05-12 | 586.45 |
| 2003-05-13 | 576.13 |
| 2003-05-14 | 580.97 |
| 2003-05-15 | 574.63 |
| 2003-05-16 | 571.17 |
| 2003-05-19 | 569.12 |
| 2003-05-20 | 573.72 |
| 2003-05-21 | 564.37 |
| 2003-05-22 | 567.17 |
| 2003-05-23 | 574.81 |
| 2003-05-26 | . |
| 2003-05-27 | 565.49 |
| 2003-05-28 | 562.25 |
| 2003-05-29 | 574.48 |
| 2003-05-30 | 588.34 |
| 2003-06-02 | 597.30 |
| 2003-06-03 | 595.65 |
| 2003-06-04 | 602.28 |
| 2003-06-05 | 613.23 |
| 2003-06-06 | 615.37 |
| 2003-06-09 | 627.59 |
| 2003-06-10 | 626.02 |
| 2003-06-11 | 631.15 |
| 2003-06-12 | 631.25 |
| 2003-06-13 | 634.14 |
| 2003-06-16 | 625.62 |
| 2003-06-17 | 635.86 |
| 2003-06-18 | 646.77 |
| 2003-06-19 | 655.57 |
| 2003-06-20 | 652.90 |
| 2003-06-23 | 657.71 |
| 2003-06-24 | 633.53 |
| 2003-06-25 | 635.18 |
| 2003-06-26 | 632.86 |
| 2003-06-27 | 645.14 |
| 2003-06-30 | 641.87 |
| 2003-07-01 | 645.20 |
| 2003-07-02 | 658.82 |
| 2003-07-03 | 681.47 |
| 2003-07-04 | . |
| 2003-07-07 | 684.78 |
| 2003-07-08 | 700.81 |
| 2003-07-09 | 717.09 |
| 2003-07-10 | 711.99 |
| 2003-07-11 | 687.36 |
| 2003-07-14 | 689.64 |
| 2003-07-15 | 683.43 |
| 2003-07-16 | 673.58 |
| 2003-07-17 | 658.97 |
| 2003-07-18 | 662.88 |
| 2003-07-21 | 665.29 |
| 2003-07-22 | 656.13 |
| 2003-07-23 | 663.52 |
| 2003-07-24 | 664.98 |
| 2003-07-25 | 669.59 |
| 2003-07-28 | 667.62 |
| 2003-07-29 | 659.10 |
| 2003-07-30 | 645.64 |
| 2003-07-31 | 647.64 |
| 2003-08-01 | 650.97 |
| 2003-08-04 | 644.80 |
| 2003-08-05 | 643.45 |
| 2003-08-06 | 649.43 |
| 2003-08-07 | 659.01 |
| 2003-08-08 | 652.91 |
| 2003-08-11 | 662.18 |
| 2003-08-12 | 662.79 |
| 2003-08-13 | 673.07 |
| 2003-08-14 | 686.89 |
| 2003-08-15 | 692.03 |
| 2003-08-18 | 694.24 |
| 2003-08-19 | 696.98 |
| 2003-08-20 | 706.83 |
| 2003-08-21 | 720.61 |
| 2003-08-22 | 706.73 |
| 2003-08-25 | 698.36 |
| 2003-08-26 | 696.68 |
| 2003-08-27 | 697.40 |
| 2003-08-28 | 691.51 |
| 2003-08-29 | 699.58 |
| 2003-09-01 | . |
| 2003-09-02 | 712.04 |
| 2003-09-03 | 716.53 |
| 2003-09-04 | 724.90 |
| 2003-09-05 | 738.62 |
| 2003-09-08 | 732.79 |
| 2003-09-09 | 744.29 |
| 2003-09-10 | 740.98 |
| 2003-09-11 | 736.30 |
| 2003-09-12 | 759.63 |
| 2003-09-15 | 758.86 |
| 2003-09-16 | 790.26 |
| 2003-09-17 | 802.80 |
| 2003-09-18 | 795.81 |
| 2003-09-19 | 781.47 |
| 2003-09-22 | 753.65 |
| 2003-09-23 | 756.73 |
| 2003-09-24 | 750.22 |
| 2003-09-25 | 734.27 |
| 2003-09-26 | 738.07 |
| 2003-09-29 | 730.47 |
| 2003-09-30 | 722.86 |
| 2003-10-01 | 734.97 |
| 2003-10-02 | 747.54 |
| 2003-10-03 | 751.60 |
| 2003-10-06 | 758.45 |
| 2003-10-07 | 779.33 |
| 2003-10-08 | 740.91 |
| 2003-10-09 | 744.42 |
| 2003-10-10 | 757.96 |
| 2003-10-13 | 755.36 |
| 2003-10-14 | 759.02 |
| 2003-10-15 | 752.57 |
| 2003-10-16 | 764.46 |
| 2003-10-17 | 758.84 |
| 2003-10-20 | 757.51 |
| 2003-10-21 | 761.07 |
| 2003-10-22 | 755.90 |
| 2003-10-23 | 723.02 |
| 2003-10-24 | 726.45 |
| 2003-10-27 | 732.95 |
| 2003-10-28 | 727.60 |
| 2003-10-29 | 739.03 |
| 2003-10-30 | 735.42 |
| 2003-10-31 | 719.04 |
| 2003-11-03 | 710.79 |
| 2003-11-04 | 767.01 |
| 2003-11-05 | 752.79 |
| 2003-11-06 | 749.20 |
| 2003-11-07 | 761.28 |
| 2003-11-10 | 774.43 |
| 2003-11-11 | 745.57 |
| 2003-11-12 | 738.50 |
| 2003-11-13 | 752.74 |
| 2003-11-14 | 750.87 |
| 2003-11-17 | 734.87 |
| 2003-11-18 | 724.09 |
| 2003-11-19 | 702.36 |
| 2003-11-20 | 709.67 |
| 2003-11-21 | 708.60 |
| 2003-11-24 | 705.90 |
| 2003-11-25 | 702.00 |
| 2003-11-26 | 723.67 |
| 2003-11-27 | . |
| 2003-11-28 | 734.17 |
| 2003-12-01 | 745.59 |
| 2003-12-02 | 754.16 |
| 2003-12-03 | 752.19 |
| 2003-12-04 | 764.10 |
| 2003-12-05 | 764.28 |
| 2003-12-08 | 754.80 |
| 2003-12-09 | 755.50 |
| 2003-12-10 | 743.00 |
| 2003-12-11 | 757.53 |
| 2003-12-12 | 766.85 |
| 2003-12-15 | 778.63 |
| 2003-12-16 | 765.54 |
| 2003-12-17 | 754.56 |
| 2003-12-18 | 769.69 |
| 2003-12-19 | 782.86 |
| 2003-12-22 | 794.27 |
| 2003-12-23 | 794.68 |
| 2003-12-24 | 790.65 |
| 2003-12-25 | . |
| 2003-12-26 | 783.15 |
| 2003-12-29 | 783.68 |
| 2003-12-30 | 792.56 |
| 2003-12-31 | 790.82 |
| 2004-01-01 | . |
| 2004-01-02 | 791.93 |
| 2004-01-05 | 823.45 |
| 2004-01-06 | 814.48 |
| 2004-01-07 | 803.22 |
| 2004-01-08 | 796.72 |
| 2004-01-09 | 811.14 |
| 2004-01-12 | 810.68 |
| 2004-01-13 | 801.30 |
| 2004-01-14 | 798.73 |
| 2004-01-15 | 786.83 |
| 2004-01-16 | 793.32 |
| 2004-01-19 | . |
| 2004-01-20 | 811.86 |
| 2004-01-21 | 805.33 |
| 2004-01-22 | 808.25 |
| 2004-01-23 | 806.61 |
| 2004-01-26 | 796.41 |
| 2004-01-27 | 791.71 |
| 2004-01-28 | 791.68 |
| 2004-01-29 | 780.09 |
| 2004-01-30 | 771.62 |
| 2004-02-02 | 787.49 |
| 2004-02-03 | 784.12 |
| 2004-02-04 | 760.09 |
| 2004-02-05 | 772.95 |
| 2004-02-06 | 778.65 |
| 2004-02-09 | 772.83 |
| 2004-02-10 | 775.00 |
| 2004-02-11 | 775.00 |
| 2004-02-12 | 773.69 |
| 2004-02-13 | 781.63 |
| 2004-02-16 | . |
| 2004-02-17 | 797.80 |
| 2004-02-18 | 792.39 |
| 2004-02-19 | 795.46 |
| 2004-02-20 | 788.45 |
| 2004-02-23 | 810.28 |
| 2004-02-24 | 794.67 |
| 2004-02-25 | 778.66 |
| 2004-02-26 | 785.27 |
| 2004-02-27 | 803.07 |
| 2004-03-01 | 817.96 |
| 2004-03-02 | 815.58 |
| 2004-03-03 | 815.87 |
| 2004-03-04 | 809.93 |
| 2004-03-05 | 825.77 |
| 2004-03-08 | 819.18 |
| 2004-03-09 | 826.52 |
| 2004-03-10 | 812.38 |
| 2004-03-11 | 804.15 |
| 2004-03-12 | 800.50 |
| 2004-03-15 | 807.99 |
| 2004-03-16 | 806.16 |
| 2004-03-17 | 820.55 |
| 2004-03-18 | 830.51 |
| 2004-03-19 | 821.68 |
| 2004-03-22 | 810.27 |
| 2004-03-23 | 817.56 |
| 2004-03-24 | 821.19 |
| 2004-03-25 | 827.26 |
| 2004-03-26 | 844.48 |
| 2004-03-29 | 856.77 |
| 2004-03-30 | 856.27 |
| 2004-03-31 | 862.84 |
| 2004-04-01 | 841.58 |
| 2004-04-02 | 846.08 |
| 2004-04-05 | 859.71 |
| 2004-04-06 | 860.55 |
| 2004-04-07 | 861.99 |
| 2004-04-08 | 861.20 |
| 2004-04-09 | . |
| 2004-04-12 | 856.09 |
| 2004-04-13 | 844.76 |
| 2004-04-14 | 829.79 |
| 2004-04-15 | 821.69 |
| 2004-04-16 | 841.17 |
| 2004-04-19 | 834.57 |
| 2004-04-20 | 849.83 |
| 2004-04-21 | 847.39 |
| 2004-04-22 | 861.03 |
| 2004-04-23 | 864.67 |
| 2004-04-26 | 868.97 |
| 2004-04-27 | 854.04 |
| 2004-04-28 | 848.00 |
| 2004-04-29 | 846.19 |
| 2004-04-30 | 830.03 |
| 2004-05-03 | 829.69 |
| 2004-05-04 | 833.81 |
| 2004-05-05 | 843.09 |
| 2004-05-06 | 821.27 |
| 2004-05-07 | 796.32 |
| 2004-05-10 | 765.85 |
| 2004-05-11 | 768.66 |
| 2004-05-12 | 806.51 |
| 2004-05-13 | 779.37 |
| 2004-05-14 | 777.55 |
| 2004-05-17 | 765.59 |
| 2004-05-18 | 772.80 |
| 2004-05-19 | 790.10 |
| 2004-05-20 | 781.46 |
| 2004-05-21 | 795.63 |
| 2004-05-24 | 790.99 |
| 2004-05-25 | 786.95 |
| 2004-05-26 | 796.15 |
| 2004-05-27 | 810.27 |
| 2004-05-28 | 823.91 |
| 2004-05-31 | . |
| 2004-06-01 | 829.60 |
| 2004-06-02 | 824.17 |
| 2004-06-03 | 818.33 |
| 2004-06-04 | 828.04 |
| 2004-06-07 | 857.90 |
| 2004-06-08 | 857.65 |
| 2004-06-09 | 854.75 |
| 2004-06-10 | 858.75 |
| 2004-06-11 | . |
| 2004-06-14 | 846.57 |
| 2004-06-15 | 859.39 |
| 2004-06-16 | 875.66 |
| 2004-06-17 | 878.84 |
| 2004-06-18 | 876.97 |
| 2004-06-21 | 898.07 |
| 2004-06-22 | 890.09 |
| 2004-06-23 | 900.30 |
| 2004-06-24 | 916.95 |
| 2004-06-25 | 908.08 |
| 2004-06-28 | 916.65 |
| 2004-06-29 | 915.86 |
| 2004-06-30 | 913.33 |
| 2004-07-01 | 929.76 |
| 2004-07-02 | 911.58 |
| 2004-07-05 | . |
| 2004-07-06 | 894.47 |
| 2004-07-07 | 884.20 |
| 2004-07-08 | 876.38 |
| 2004-07-09 | 886.02 |
| 2004-07-12 | 900.57 |
| 2004-07-13 | 913.38 |
| 2004-07-14 | 893.67 |
| 2004-07-15 | 891.85 |
| 2004-07-16 | 893.55 |
| 2004-07-19 | 896.98 |
| 2004-07-20 | 885.69 |
| 2004-07-21 | 886.48 |
| 2004-07-22 | 884.52 |
| 2004-07-23 | 874.36 |
| 2004-07-26 | 878.22 |
| 2004-07-27 | 862.66 |
| 2004-07-28 | 871.66 |
| 2004-07-29 | 881.30 |
| 2004-07-30 | 901.33 |
| 2004-08-02 | 900.13 |
| 2004-08-03 | 892.33 |
| 2004-08-04 | 876.22 |
| 2004-08-05 | 871.74 |
| 2004-08-06 | 868.98 |
| 2004-08-09 | 865.83 |
| 2004-08-10 | 852.31 |
| 2004-08-11 | 870.74 |
| 2004-08-12 | 863.66 |
| 2004-08-13 | 852.30 |
| 2004-08-16 | 843.01 |
| 2004-08-17 | 852.38 |
| 2004-08-18 | 863.30 |
| 2004-08-19 | 867.18 |
| 2004-08-20 | 870.75 |
| 2004-08-23 | 873.91 |
| 2004-08-24 | 882.40 |
| 2004-08-25 | 891.97 |
| 2004-08-26 | 907.20 |
| 2004-08-27 | 909.75 |
| 2004-08-30 | 907.00 |
| 2004-08-31 | 899.92 |
| 2004-09-01 | 907.79 |
| 2004-09-02 | 904.81 |
| 2004-09-03 | 877.29 |
| 2004-09-06 | . |
| 2004-09-07 | 901.34 |
| 2004-09-08 | 905.23 |
| 2004-09-09 | 890.43 |
| 2004-09-10 | 896.02 |
| 2004-09-13 | 897.16 |
| 2004-09-14 | 911.27 |
| 2004-09-15 | 897.04 |
| 2004-09-16 | 898.03 |
| 2004-09-17 | 892.49 |
| 2004-09-20 | 894.20 |
| 2004-09-21 | 891.61 |
| 2004-09-22 | 883.05 |
| 2004-09-23 | 885.49 |
| 2004-09-24 | 877.24 |
| 2004-09-27 | 863.82 |
| 2004-09-28 | 855.29 |
| 2004-09-29 | 855.71 |
| 2004-09-30 | 883.37 |
| 2004-10-01 | 886.79 |
| 2004-10-04 | 895.01 |
| 2004-10-05 | 897.61 |
| 2004-10-06 | 900.25 |
| 2004-10-07 | 894.71 |
| 2004-10-08 | 910.82 |
| 2004-10-11 | 915.20 |
| 2004-10-12 | 892.82 |
| 2004-10-13 | 880.71 |
| 2004-10-14 | 877.84 |
| 2004-10-15 | 874.52 |
| 2004-10-18 | 871.56 |
| 2004-10-19 | 884.99 |
| 2004-10-20 | 876.19 |
| 2004-10-21 | 873.37 |
| 2004-10-22 | 877.16 |
| 2004-10-25 | 869.62 |
| 2004-10-26 | 862.43 |
| 2004-10-27 | 869.16 |
| 2004-10-28 | 889.65 |
| 2004-10-29 | 889.66 |
| 2004-11-01 | 880.57 |
| 2004-11-02 | 879.58 |
| 2004-11-03 | 880.33 |
| 2004-11-04 | 892.02 |
| 2004-11-05 | 905.11 |
| 2004-11-08 | 893.53 |
| 2004-11-09 | 895.84 |
| 2004-11-10 | 885.87 |
| 2004-11-11 | 882.38 |
| 2004-11-12 | 901.23 |
| 2004-11-15 | 912.10 |
| 2004-11-16 | 909.00 |
| 2004-11-17 | 904.41 |
| 2004-11-18 | 886.71 |
| 2004-11-19 | 895.20 |
| 2004-11-22 | 871.98 |
| 2004-11-23 | 869.29 |
| 2004-11-24 | 879.04 |
| 2004-11-25 | . |
| 2004-11-26 | 877.74 |
| 2004-11-29 | 883.36 |
| 2004-11-30 | 871.30 |
| 2004-12-01 | 861.05 |
| 2004-12-02 | 875.98 |
| 2004-12-03 | 888.71 |
| 2004-12-06 | 874.27 |
| 2004-12-07 | 869.98 |
| 2004-12-08 | 864.79 |
| 2004-12-09 | 865.57 |
| 2004-12-10 | 856.96 |
| 2004-12-13 | 872.35 |
| 2004-12-14 | 878.59 |
| 2004-12-15 | 896.58 |
| 2004-12-16 | 888.66 |
| 2004-12-17 | 895.97 |
| 2004-12-20 | 896.21 |
| 2004-12-21 | 896.75 |
| 2004-12-22 | 904.79 |
| 2004-12-23 | 908.89 |
| 2004-12-24 | . |
| 2004-12-27 | 926.24 |
| 2004-12-28 | 922.75 |
| 2004-12-29 | 912.64 |
| 2004-12-30 | 931.72 |
| 2004-12-31 | 936.86 |
| 2005-01-03 | 933.17 |
| 2005-01-04 | 923.33 |
| 2005-01-05 | 921.42 |
| 2005-01-06 | 917.70 |
| 2005-01-07 | 918.03 |
| 2005-01-10 | 921.32 |
| 2005-01-11 | 936.46 |
| 2005-01-12 | 943.37 |
| 2005-01-13 | 936.90 |
| 2005-01-14 | 941.38 |
| 2005-01-17 | . |
| 2005-01-18 | 934.36 |
| 2005-01-19 | 933.94 |
| 2005-01-20 | 918.58 |
| 2005-01-21 | 921.26 |
| 2005-01-24 | 924.61 |
| 2005-01-25 | 907.37 |
| 2005-01-26 | 926.47 |
| 2005-01-27 | 914.83 |
#2005-01-28| 907.82
#2005-01-31| 918.66
#2005-02-01| 913.44
#2005-02-02| 922.33
#2005-02-03| 913.62
#2005-02-04| 920.55
#2005-02-07| 913.79
#2005-02-08| 905.83
#2005-02-09| 914.88
#2005-02-10| 918.32
#2005-02-11| 917.54
#2005-02-14| 925.30
#2005-02-15| 928.20
#2005-02-16| 920.01
#2005-02-17| 915.72
#2005-02-18| 921.18
#2005-02-21| .
#2005-02-22| 924.08
#2005-02-23| 906.98
#2005-02-24| 903.85
#2005-02-25| 911.11
#2005-02-28| 926.20
#2005-03-01| 918.82
#2005-03-02| 925.97
#2005-03-03| 927.31
#2005-03-04| 931.73
#2005-03-07| 930.23
#2005-03-08| 933.56
#2005-03-09| 940.87
#2005-03-10| 931.84
#2005-03-11| 932.42
#2005-03-14| 919.73
#2005-03-15| 918.42
#2005-03-16| 925.17
#2005-03-17| 910.63
#2005-03-18| 909.25
#2005-03-21| 907.78
#2005-03-22| 903.31
#2005-03-23| 894.29
#2005-03-24| 883.52
#2005-03-25| .
#2005-03-28| 896.18
#2005-03-29| 881.37
#2005-03-30| 883.54
#2005-03-31| 889.72
#2005-04-01| 890.99
#2005-04-04| 882.72
#2005-04-05| 895.99
#2005-04-06| 903.87
#2005-04-07| 909.59
#2005-04-08| 906.92
#2005-04-11| 903.43
#2005-04-12| 890.18
#2005-04-13| 896.84
#2005-04-14| 885.10
#2005-04-15| 877.65
#2005-04-18| 849.47
#2005-04-19| 859.88
#2005-04-20| 864.29
#2005-04-21| 853.60
#2005-04-22| 869.75
#2005-04-25| 875.14
#2005-04-26| 870.02
#2005-04-27| 867.48
#2005-04-28| 864.62
#2005-04-29| 873.35
#2005-05-02| 867.01
#2005-05-03| 866.89
#2005-05-04| 874.08
#2005-05-05| 872.74
#2005-05-06| 892.82
#2005-05-09| 881.48
#2005-05-10| 883.97
#2005-05-11| 878.00
#2005-05-12| 863.08
#2005-05-13| 855.21
#2005-05-16| 851.78
#2005-05-17| 851.14
#2005-05-18| 848.25
#2005-05-19| 861.70
#2005-05-20| 859.20
#2005-05-23| 871.98
#2005-05-24| 875.53
#2005-05-25| 868.89
#2005-05-26| 860.96
#2005-05-27| 869.59
#2005-05-30| .
#2005-05-31| 869.95
#2005-06-01| 871.96
#2005-06-02| 873.05
#2005-06-03| 876.31
#2005-06-06| 877.08
#2005-06-07| 870.27
#2005-06-08| 875.52
#2005-06-09| 861.09
#2005-06-10| 860.57
#2005-06-13| 858.47
#2005-06-14| 867.03
#2005-06-15| 869.76
#2005-06-16| 871.16
#2005-06-17| 880.41
#2005-06-20| 873.05
#2005-06-21| 878.08
#2005-06-22| 880.66
#2005-06-23| 876.98
#2005-06-24| 872.48
#2005-06-27| 862.57
#2005-06-28| 862.65
#2005-06-29| 865.49
#2005-06-30| 867.64
#2005-07-01| 866.71
#2005-07-04| .
#2005-07-05| 870.21
#2005-07-06| 875.33
#2005-07-07| 873.58
#2005-07-08| 866.07
#2005-07-11| 875.82
#2005-07-12| 886.59
#2005-07-13| 876.08
#2005-07-14| 881.36
#2005-07-15| 886.76
#2005-07-18| 890.73
#2005-07-19| 883.12
#2005-07-20| 883.95
#2005-07-21| 915.22
#2005-07-22| 899.10
#2005-07-25| 891.62
#2005-07-26| 887.39
#2005-07-27| 899.11
#2005-07-28| 899.77
#2005-07-29| 907.06
#2005-08-01| 913.08
#2005-08-02| 916.49
#2005-08-03| 924.90
#2005-08-04| 913.07
#2005-08-05| 890.65
#2005-08-08| 900.17
#2005-08-09| 903.20
#2005-08-10| 931.77
#2005-08-11| 942.02
#2005-08-12| 942.13
#2005-08-15| 933.30
#2005-08-16| 937.28
#2005-08-17| 934.46
#2005-08-18| 932.97
#2005-08-19| 929.20
#2005-08-22| 945.93
#2005-08-23| 949.25
#2005-08-24| 952.09
#2005-08-25| 959.03
#2005-08-26| 964.55
#2005-08-29| 944.59
#2005-08-30| 948.22
#2005-08-31| 944.50
#2005-09-01| 951.58
#2005-09-02| 959.30
#2005-09-05| .
#2005-09-06| 965.20
#2005-09-07| 967.12
#2005-09-08| 962.31
#2005-09-09| 978.25
#2005-09-12| 983.98
#2005-09-13| 986.47
#2005-09-14| 989.37
#2005-09-15| 996.05
#2005-09-16| 990.25
#2005-09-19| 990.87
#2005-09-20|1010.32
#2005-09-21|1011.92
#2005-09-22|1002.50
#2005-09-23| 996.87
#2005-09-26|1024.30
#2005-09-27|1008.55
#2005-09-28|1034.69
#2005-09-29|1069.79
#2005-09-30|1049.22
#2005-10-03|1050.91
#2005-10-04|1059.65
#2005-10-05|1057.67
#2005-10-06|1033.50
#2005-10-07|1026.26
#2005-10-10|1022.13
#2005-10-11|1045.11
#2005-10-12|1039.90
#2005-10-13|1035.86
#2005-10-14|1042.85
#2005-10-17|1049.00
#2005-10-18|1040.74
#2005-10-19|1027.97
#2005-10-20|1018.92
#2005-10-21| 999.91
#2005-10-24|1003.09
#2005-10-25|1022.81
#2005-10-26|1023.69
#2005-10-27|1035.76
#2005-10-28|1027.47
#2005-10-31|1037.74
#2005-11-01|1054.74
#2005-11-02|1045.08
#2005-11-03|1042.40
#2005-11-04|1040.87
#2005-11-07|1044.71
#2005-11-08|1046.47
#2005-11-09|1040.20
#2005-11-10|1034.09
#2005-11-11|1030.23
#2005-11-14|1012.38
#2005-11-15|1010.02
#2005-11-16|1034.10
#2005-11-17|1058.93
#2005-11-18|1082.08
#2005-11-21|1089.80
#2005-11-22|1091.87
#2005-11-23|1096.75
#2005-11-24| .
#2005-11-25|1075.73
#2005-11-28|1106.12
#2005-11-29|1094.95
#2005-11-30|1083.46
#2005-12-01|1086.13
#2005-12-02|1100.28
#2005-12-05|1106.31
#2005-12-06|1089.77
#2005-12-07|1092.13
#2005-12-08|1081.08
#2005-12-09|1081.86
#2005-12-12|1095.09
#2005-12-13|1105.80
#2005-12-14|1118.83
#2005-12-15|1097.30
#2005-12-16|1108.01
#2005-12-19|1114.17
#2005-12-20|1114.73
#2005-12-21|1124.77
#2005-12-22|1142.94
#2005-12-23|1146.04
#2005-12-26| .
#2005-12-27|1127.44
#2005-12-28|1138.63
#2005-12-29|1146.34
#2005-12-30|1137.74
#2006-01-02| .
#2006-01-03|1151.25
#2006-01-04|1160.04
#2006-01-05|1174.99
#2006-01-06|1190.05
#2006-01-09|1193.38
#2006-01-10|1168.60
#2006-01-11|1183.56
#2006-01-12|1185.66
#2006-01-13|1166.34
#2006-01-16| .
#2006-01-17|1127.93
#2006-01-18|1110.00
#2006-01-19|1132.88
#2006-01-20|1144.34
#2006-01-23|1127.96
#2006-01-24|1139.31
#2006-01-25|1122.27
#2006-01-26|1133.18
#2006-01-27|1144.36
#2006-01-30|1150.01
#2006-01-31|1164.41
#2006-02-01|1153.59
#2006-02-02|1160.14
#2006-02-03|1150.16
#2006-02-06|1163.79
#2006-02-07|1168.97
#2006-02-08|1145.15
#2006-02-09|1153.20
#2006-02-10|1162.82
#2006-02-13|1156.02
#2006-02-14|1170.43
#2006-02-15|1167.40
#2006-02-16|1172.16
#2006-02-17|1170.88
#2006-02-20| .
#2006-02-21|1165.07
#2006-02-22|1163.73
#2006-02-23|1191.89
#2006-02-24|1185.75
#2006-02-27|1187.14
#2006-02-28|1188.39
#2006-03-01|1171.78
#2006-03-02|1177.33
#2006-03-03|1155.58
#2006-03-06|1156.32
#2006-03-07|1161.14
#2006-03-08|1157.41
#2006-03-09|1173.65
#2006-03-10|1167.45
#2006-03-13|1181.76
#2006-03-14|1194.96
#2006-03-15|1195.84
#2006-03-16|1191.35
#2006-03-17|1201.16
#2006-03-20|1218.15
#2006-03-21|1210.24
#2006-03-22|1204.63
#2006-03-23|1197.78
#2006-03-24|1202.62
#2006-03-27|1226.49
#2006-03-28|1223.74
#2006-03-29|1216.45
#2006-03-30|1237.41
#2006-03-31|1221.55
#2006-04-03|1237.88
#2006-04-04|1236.28
#2006-04-05|1242.98
#2006-04-06|1280.19
#2006-04-07|1280.12
#2006-04-10|1276.19
#2006-04-11|1273.26
#2006-04-12|1255.62
#2006-04-13|1252.34
#2006-04-14| .
#2006-04-17|1256.75
#2006-04-18|1261.31
#2006-04-19|1258.38
#2006-04-20|1275.58
#2006-04-21|1316.69
#2006-04-24|1301.52
#2006-04-25|1293.94
#2006-04-26|1296.05
#2006-04-27|1324.77
#2006-04-28|1315.49
#2006-05-01|1330.83
#2006-05-02|1355.28
#2006-05-03|1350.27
#2006-05-04|1351.28
#2006-05-05|1365.65
#2006-05-08|1369.82
#2006-05-09|1366.15
#2006-05-10|1354.55
#2006-05-11|1328.92
#2006-05-12|1301.18
#2006-05-15|1285.11
#2006-05-16|1270.11
#2006-05-17|1285.00
#2006-05-18|1256.09
#2006-05-19|1236.19
#2006-05-22|1229.28
#2006-05-23|1208.72
#2006-05-24|1225.98
#2006-05-25|1212.51
#2006-05-26|1224.23
#2006-05-29| .
#2006-05-30|1236.23
#2006-05-31|1199.71
#2006-06-01|1206.40
#2006-06-02|1230.19
#2006-06-05|1210.72
#2006-06-06|1176.69
#2006-06-07|1155.09
#2006-06-08|1111.47
#2006-06-09|1119.78
#2006-06-12|1121.69
#2006-06-13|1067.83
#2006-06-14|1081.97
#2006-06-15|1095.38
#2006-06-16|1130.96
#2006-06-19|1128.30
#2006-06-20|1125.39
#2006-06-21|1120.44
#2006-06-22|1138.99
#2006-06-23|1118.55
#2006-06-26|1120.36
#2006-06-27|1120.42
#2006-06-28|1094.22
#2006-06-29|1102.62
#2006-06-30|1159.50
#2006-07-03|1159.77
#2006-07-04| .
#2006-07-05|1136.17
#2006-07-06|1131.13
#2006-07-07|1154.09
#2006-07-10|1164.70
#2006-07-11|1157.49
#2006-07-12|1125.75
#2006-07-13|1111.60
#2006-07-14|1083.41
#2006-07-17|1076.00
#2006-07-18|1047.77
#2006-07-19|1055.94
#2006-07-20|1091.28
#2006-07-21|1090.43
#2006-07-24|1089.52
#2006-07-25|1120.38
#2006-07-26|1114.42
#2006-07-27|1148.94
#2006-07-28|1164.28
#2006-07-31|1169.74
#2006-08-01|1156.01
#2006-08-02|1159.20
#2006-08-03|1170.02
#2006-08-04|1174.67
#2006-08-07|1150.86
#2006-08-08|1176.86
#2006-08-09|1190.98
#2006-08-10|1192.01
#2006-08-11|1177.89
#2006-08-14|1185.52
#2006-08-15|1190.22
#2006-08-16|1216.43
#2006-08-17|1223.38
#2006-08-18|1230.56
#2006-08-21|1208.96
#2006-08-22|1215.10
#2006-08-23|1214.88
#2006-08-24|1196.76
#2006-08-25|1179.22
#2006-08-28|1173.76
#2006-08-29|1191.03
#2006-08-30|1191.56
#2006-08-31|1206.68
#2006-09-01|1201.15
#2006-09-04| .
#2006-09-05|1218.82
#2006-09-06|1211.60
#2006-09-07|1188.20
#2006-09-08|1188.76
#2006-09-11|1160.90
#2006-09-12|1153.97
#2006-09-13|1160.37
#2006-09-14|1180.67
#2006-09-15|1174.02
#2006-09-18|1169.84
#2006-09-19|1182.25
#2006-09-20|1174.35
#2006-09-21|1195.45
#2006-09-22|1186.84
#2006-09-25|1186.62
#2006-09-26|1170.45
#2006-09-27|1190.71
#2006-09-28|1195.05
#2006-09-29|1198.23
#2006-10-02|1219.86
#2006-10-03|1217.15
#2006-10-04|1218.02
#2006-10-05|1252.55
#2006-10-06|1240.95
#2006-10-09|1239.28
#2006-10-10|1238.00
#2006-10-11|1248.26
#2006-10-12|1248.57
#2006-10-13|1246.31
#2006-10-16|1255.32
#2006-10-17|1243.98
#2006-10-18|1240.43
#2006-10-19|1244.99
#2006-10-20|1255.66
#2006-10-23|1261.47
#2006-10-24|1270.24
#2006-10-25|1272.82
#2006-10-26|1291.34
#2006-10-27|1309.04
#2006-10-30|1277.49
#2006-10-31|1279.03
#2006-11-01|1284.77
#2006-11-02|1289.17
#2006-11-03|1278.69
#2006-11-06|1280.71
#2006-11-07|1302.08
#2006-11-08|1310.28
#2006-11-09|1310.39
#2006-11-10|1306.39
#2006-11-13|1290.90
#2006-11-14|1313.98
#2006-11-15|1309.75
#2006-11-16|1297.12
#2006-11-17|1305.58
#2006-11-20|1256.41
#2006-11-21|1258.04
#2006-11-22|1279.70
#2006-11-23| .
#2006-11-24|1270.12
#2006-11-27|1266.47
#2006-11-28|1255.73
#2006-11-29|1274.52
#2006-11-30|1297.20
#2006-12-01|1295.41
#2006-12-04|1285.74
#2006-12-05|1280.12
#2006-12-06|1293.97
#2006-12-07|1299.45
#2006-12-08|1291.90
#2006-12-11|1292.65
#2006-12-12|1306.06
#2006-12-13|1312.06
#2006-12-14|1318.63
#2006-12-15|1325.85
#2006-12-18|1338.17
#2006-12-19|1326.91
#2006-12-20|1344.25
#2006-12-21|1359.28
#2006-12-22|1367.92
#2006-12-25| .
#2006-12-26|1360.78
#2006-12-27|1380.71
#2006-12-28|1380.08
#2006-12-29|1383.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1381.26
#2007-01-04|1400.91
#2007-01-05|1373.46
#2007-01-08|1375.08
#2007-01-09|1364.02
#2007-01-10|1334.09
#2007-01-11|1327.05
#2007-01-12|1354.85
#2007-01-15| .
#2007-01-16|1365.22
#2007-01-17|1369.49
#2007-01-18|1371.14
#2007-01-19|1372.01
#2007-01-22|1371.93
#2007-01-23|1379.56
#2007-01-24|1400.59
#2007-01-25|1378.39
#2007-01-26|1365.64
#2007-01-29|1368.19
#2007-01-30|1383.54
#2007-01-31|1373.96
#2007-02-01|1384.98
#2007-02-02|1368.94
#2007-02-05|1345.28
#2007-02-06|1360.88
#2007-02-07|1355.61
#2007-02-08|1352.97
#2007-02-09|1363.91
#2007-02-12|1362.68
#2007-02-13|1375.70
#2007-02-14|1388.10
#2007-02-15|1403.87
#2007-02-16|1397.65
#2007-02-19| .
#2007-02-20|1387.81
#2007-02-21|1375.51
#2007-02-22|1377.76
#2007-02-23|1381.53
#2007-02-26|1392.60
#2007-02-27|1415.62
#2007-02-28|1366.11
#2007-03-01|1358.26
#2007-03-02|1342.88
#2007-03-05|1314.09
#2007-03-06|1342.84
#2007-03-07|1337.11
#2007-03-08|1347.90
#2007-03-09|1338.36
#2007-03-12|1349.94
#2007-03-13|1343.96
#2007-03-14|1309.87
#2007-03-15|1315.47
#2007-03-16|1305.71
#2007-03-19|1308.81
#2007-03-20|1324.58
#2007-03-21|1318.90
#2007-03-22|1331.26
#2007-03-23|1342.52
#2007-03-26|1338.28
#2007-03-27|1318.93
#2007-03-28|1312.94
#2007-03-29|1298.33
#2007-03-30|1293.97
#2007-04-02|1277.88
#2007-04-03|1277.23
#2007-04-04|1301.81
#2007-04-05|1290.81
#2007-04-06| .
#2007-04-09|1300.87
#2007-04-10|1288.06
#2007-04-11|1279.57
#2007-04-12|1269.42
#2007-04-13|1236.00
#2007-04-16|1240.55
#2007-04-17|1242.47
#2007-04-18|1267.89
#2007-04-19|1260.61
#2007-04-20|1264.30
#2007-04-23|1270.76
#2007-04-24|1267.71
#2007-04-25|1243.89
#2007-04-26|1245.09
#2007-04-27|1256.31
#2007-04-30|1255.84
#2007-05-01|1247.89
#2007-05-02|1237.64
#2007-05-03|1235.38
#2007-05-04|1236.51
#2007-05-07|1249.24
#2007-05-08|1242.91
#2007-05-09|1246.81
#2007-05-10|1219.80
#2007-05-11|1225.95
#2007-05-14|1243.82
#2007-05-15|1242.00
#2007-05-16|1243.26
#2007-05-17|1237.97
#2007-05-18|1236.52
#2007-05-21|1235.68
#2007-05-22|1228.86
#2007-05-23|1236.89
#2007-05-24|1249.56
#2007-05-25|1231.85
#2007-05-28| .
#2007-05-29|1246.57
#2007-05-30|1240.53
#2007-05-31|1248.58
#2007-06-01|1260.51
#2007-06-04|1273.00
#2007-06-05|1284.09
#2007-06-06|1288.41
#2007-06-07|1283.66
#2007-06-08|1256.07
#2007-06-11|1270.03
#2007-06-12|1263.30
#2007-06-13|1261.22
#2007-06-14|1266.73
#2007-06-15|1276.51
#2007-06-18|1286.72
#2007-06-19|1291.25
#2007-06-20|1292.72
#2007-06-21|1288.70
#2007-06-22|1281.71
#2007-06-25|1281.74
#2007-06-26|1287.98
#2007-06-27|1272.56
#2007-06-28|1283.86
#2007-06-29|1304.60
#2007-07-02|1322.76
#2007-07-03|1327.14
#2007-07-04| .
#2007-07-05|1323.58
#2007-07-06|1310.29
#2007-07-09|1316.28
#2007-07-10|1324.88
#2007-07-11|1307.59
#2007-07-12|1300.70
#2007-07-13|1316.02
#2007-07-16|1317.85
#2007-07-17|1298.56
#2007-07-18|1288.96
#2007-07-19|1296.08
#2007-07-20|1312.50
#2007-07-23|1293.76
#2007-07-24|1308.81
#2007-07-25|1298.97
#2007-07-26|1303.36
#2007-07-27|1283.34
#2007-07-30|1290.63
#2007-07-31|1281.25
#2007-08-01|1266.50
#2007-08-02|1253.30
#2007-08-03|1262.28
#2007-08-06|1274.64
#2007-08-07|1275.03
#2007-08-08|1265.78
#2007-08-09|1274.97
#2007-08-10|1244.90
#2007-08-13|1242.11
#2007-08-14|1253.07
#2007-08-15|1225.20
#2007-08-16|1223.55
#2007-08-17|1135.31
#2007-08-20|1163.80
#2007-08-21|1192.48
#2007-08-22|1178.86
#2007-08-23|1195.54
#2007-08-24|1191.69
#2007-08-27|1199.57
#2007-08-28|1205.05
#2007-08-29|1178.38
#2007-08-30|1170.89
#2007-08-31|1209.41
#2007-09-03| .
#2007-09-04|1207.65
#2007-09-05|1203.02
#2007-09-06|1201.97
#2007-09-07|1217.05
#2007-09-10|1191.47
#2007-09-11|1180.56
#2007-09-12|1184.17
#2007-09-13|1170.08
#2007-09-14|1197.20
#2007-09-17|1197.72
#2007-09-18|1164.17
#2007-09-19|1207.47
#2007-09-20|1229.99
#2007-09-21|1200.71
#2007-09-24|1205.31
#2007-09-25|1222.11
#2007-09-26|1207.91
#2007-09-27|1227.91
#2007-09-28|1244.46
#2007-10-01|1242.91
#2007-10-02|1256.60
#2007-10-03|1254.86
#2007-10-04|1253.29
#2007-10-05|1252.37
#2007-10-08|1243.00
#2007-10-09|1246.60
#2007-10-10|1237.07
#2007-10-11|1240.37
#2007-10-12|1225.34
#2007-10-15|1213.47
#2007-10-16|1210.59
#2007-10-17|1194.08
#2007-10-18|1215.90
#2007-10-19|1206.51
#2007-10-22|1190.94
#2007-10-23|1194.96
#2007-10-24|1185.23
#2007-10-25|1171.29
#2007-10-26|1219.36
#2007-10-29|1253.05
#2007-10-30|1258.37
#2007-10-31|1286.05
#2007-11-01|1320.65
#2007-11-02|1278.53
#2007-11-05|1275.77
#2007-11-06|1264.49
#2007-11-07|1272.93
#2007-11-08|1235.18
#2007-11-09|1245.95
#2007-11-12|1218.62
#2007-11-13|1213.32
#2007-11-14|1235.60
#2007-11-15|1233.69
#2007-11-16|1213.95
#2007-11-19|1216.52
#2007-11-20|1216.15
#2007-11-21|1203.24
#2007-11-22| .
#2007-11-23|1195.75
#2007-11-26|1216.96
#2007-11-27|1230.46
#2007-11-28|1206.25
#2007-11-29|1242.11
#2007-11-30|1243.58
#2007-12-03|1241.40
#2007-12-04|1238.53
#2007-12-05|1229.99
#2007-12-06|1240.46
#2007-12-07|1252.11
#2007-12-10|1250.20
#2007-12-11|1255.20
#2007-12-12|1238.72
#2007-12-13|1220.73
#2007-12-14|1193.11
#2007-12-17|1180.57
#2007-12-18|1178.88
#2007-12-19|1167.64
#2007-12-20|1167.91
#2007-12-21|1177.89
#2007-12-24|1173.05
#2007-12-25| .
#2007-12-26|1203.74
#2007-12-27|1193.73
#2007-12-28|1188.69
#2007-12-31|1203.58
#2008-01-01| .
#2008-01-02|1225.08
#2008-01-03|1227.76
#2008-01-04|1181.28
#2008-01-07|1161.22
#2008-01-08|1145.20
#2008-01-09|1157.31
#2008-01-10|1131.62
#2008-01-11|1125.28
#2008-01-14|1135.81
#2008-01-15|1113.62
#2008-01-16|1064.04
#2008-01-17|1091.89
#2008-01-18|1090.48
#2008-01-21| .
#2008-01-22| 987.87
#2008-01-23|1035.09
#2008-01-24|1047.81
#2008-01-25|1109.87
#2008-01-28|1067.11
#2008-01-29|1093.02
#2008-01-30|1091.10
#2008-01-31|1144.32
#2008-02-01|1147.30
#2008-02-04|1165.20
#2008-02-05|1140.44
#2008-02-06|1120.27
#2008-02-07|1128.35
#2008-02-08|1111.40
#2008-02-11|1118.63
#2008-02-12|1117.74
#2008-02-13|1101.49
#2008-02-14|1139.15
#2008-02-15|1145.75
#2008-02-18| .
#2008-02-19|1185.40
#2008-02-20|1146.83
#2008-02-21|1162.09
#2008-02-22|1150.02
#2008-02-25|1148.55
#2008-02-26|1154.97
#2008-02-27|1186.16
#2008-02-28|1171.01
#2008-02-29|1152.97
#2008-03-03|1111.86
#2008-03-04|1106.93
#2008-03-05|1090.17
#2008-03-06|1115.14
#2008-03-07|1077.19
#2008-03-10|1062.73
#2008-03-11|1075.51
#2008-03-12|1096.51
#2008-03-13|1082.67
#2008-03-14|1051.87
#2008-03-17|1036.48
#2008-03-18|1026.77
#2008-03-19|1055.75
#2008-03-20|1061.79
#2008-03-21| .
#2008-03-24|1081.28
#2008-03-25|1113.99
#2008-03-26|1114.43
#2008-03-27|1077.78
#2008-03-28|1097.48
#2008-03-31|1056.13
#2008-04-01|1037.65
#2008-04-02|1078.01
#2008-04-03|1076.81
#2008-04-04|1043.49
#2008-04-07|1040.88
#2008-04-08|1028.12
#2008-04-09|1016.01
#2008-04-10|1015.15
#2008-04-11|1042.39
#2008-04-14|1017.95
#2008-04-15|1021.30
#2008-04-16|1030.53
#2008-04-17|1046.91
#2008-04-18|1042.57
#2008-04-21|1109.00
#2008-04-22|1082.50
#2008-04-23|1066.98
#2008-04-24|1058.24
#2008-04-25|1090.61
#2008-04-28|1105.29
#2008-04-29|1117.27
#2008-04-30|1090.54
#2008-05-01|1094.74
#2008-05-02|1109.67
#2008-05-05|1111.14
#2008-05-06|1119.02
#2008-05-07|1130.81
#2008-05-08|1127.21
#2008-05-09|1093.65
#2008-05-12|1080.95
#2008-05-13|1086.46
#2008-05-14|1087.31
#2008-05-15|1113.20
#2008-05-16|1122.18
#2008-05-19|1130.32
#2008-05-20|1131.94
#2008-05-21|1107.70
#2008-05-22|1096.04
#2008-05-23|1095.37
#2008-05-26| .
#2008-05-27|1075.85
#2008-05-28|1051.91
#2008-05-29|1082.03
#2008-05-30|1122.97
#2008-06-02|1151.11
#2008-06-03|1120.56
#2008-06-04|1174.97
#2008-06-05|1167.03
#2008-06-06|1179.05
#2008-06-09|1135.00
#2008-06-10|1117.89
#2008-06-11|1148.51
#2008-06-12|1110.24
#2008-06-13|1129.49
#2008-06-16|1148.05
#2008-06-17|1136.33
#2008-06-18|1156.00
#2008-06-19|1116.95
#2008-06-20|1111.16
#2008-06-23|1089.29
#2008-06-24|1088.84
#2008-06-25|1079.36
#2008-06-26|1084.34
#2008-06-27|1074.69
#2008-06-30|1062.79
#2008-07-01|1062.00
#2008-07-02|1041.03
#2008-07-03|1029.99
#2008-07-04| .
#2008-07-07|1037.63
#2008-07-08|1027.20
#2008-07-09|1033.17
#2008-07-10|1042.22
#2008-07-11|1036.81
#2008-07-14|1015.73
#2008-07-15|1014.31
#2008-07-16|1003.44
#2008-07-17|1000.05
#2008-07-18| 987.19
#2008-07-21| 986.08
#2008-07-22|1031.46
#2008-07-23|1028.08
#2008-07-24|1070.02
#2008-07-25|1038.51
#2008-07-28|1030.29
#2008-07-29| 998.93
#2008-07-30|1000.71
#2008-07-31| 983.22
#2008-08-01| 973.78
#2008-08-04| 928.85
#2008-08-05| 935.82
#2008-08-06| 961.98
#2008-08-07| 951.37
#2008-08-08| 967.25
#2008-08-11|1008.79
#2008-08-12|1006.97
#2008-08-13|1009.20
#2008-08-14| 988.29
#2008-08-15|1000.05
#2008-08-18|1008.31
#2008-08-19| 982.31
#2008-08-20| 968.36
#2008-08-21| 974.25
#2008-08-22| 947.47
#2008-08-25| 981.01
#2008-08-26| 982.02
#2008-08-27| 960.10
#2008-08-28| 961.40
#2008-08-29|1000.09
#2008-09-01| .
#2008-09-02| 951.82
#2008-09-03| 981.01
#2008-09-04| 990.20
#2008-09-05| 984.73
#2008-09-08| 998.98
#2008-09-09| 987.06
#2008-09-10| 996.14
#2008-09-11| 981.82
#2008-09-12| 964.87
#2008-09-15| 974.04
#2008-09-16| 952.57
#2008-09-17| 946.73
#2008-09-18| 920.19
#2008-09-19| 949.49
#2008-09-22| 978.88
#2008-09-23| 988.61
#2008-09-24| 976.64
#2008-09-25| 951.98
#2008-09-26| 955.59
#2008-09-29| 930.27
#2008-09-30| 887.64
#2008-10-01| 898.03
#2008-10-02| 860.36
#2008-10-03| 810.80
#2008-10-06| 810.38
#2008-10-07| 765.57
#2008-10-08| 702.51
#2008-10-09| 711.17
#2008-10-10| 674.34
#2008-10-13| 667.42
#2008-10-14| 761.28
#2008-10-15| 752.53
#2008-10-16| 690.38
#2008-10-17| 705.22
#2008-10-20| 737.87
#2008-10-21| 778.07
#2008-10-22| 733.80
#2008-10-23| 712.60
#2008-10-24| 694.50
#2008-10-27| 631.46
#2008-10-28| 673.76
#2008-10-29| 726.74
#2008-10-30| 813.87
#2008-10-31| 755.98
#2008-11-03| 751.44
#2008-11-04| 770.16
#2008-11-05| 853.20
#2008-11-06| 779.55
#2008-11-07| 712.25
#2008-11-10| 730.60
#2008-11-11| 705.30
#2008-11-12| 701.80
#2008-11-13| 663.28
#2008-11-14| 672.35
#2008-11-17| 678.13
#2008-11-18| 657.76
#2008-11-19| 657.36
#2008-11-20| 637.43
#2008-11-21| 658.71
#2008-11-24| 648.84
#2008-11-25| 669.58
#2008-11-26| 651.74
#2008-11-27| .
#2008-11-28| 655.57
#2008-12-01| 648.75
#2008-12-02| 617.73
#2008-12-03| 612.30
#2008-12-04| 586.91
#2008-12-05| 582.49
#2008-12-08| 599.99
#2008-12-09| 619.76
#2008-12-10| 657.14
#2008-12-11| 693.23
#2008-12-12| 625.21
#2008-12-15| 683.82
#2008-12-16| 671.07
#2008-12-17| 678.28
#2008-12-18| 654.24
#2008-12-19| 640.33
#2008-12-22| 643.83
#2008-12-23| 642.52
#2008-12-24| 615.92
#2008-12-25| .
#2008-12-26| 641.21
#2008-12-29| 650.74
#2008-12-30| 652.66
#2008-12-31| 649.28
#2009-01-01| .
#2009-01-02| 646.96
#2009-01-05| 651.82
#2009-01-06| 655.16
#2009-01-07| 718.37
#2009-01-08| 711.80
#2009-01-09| 702.16
#2009-01-12| 710.07
#2009-01-13| 660.59
#2009-01-14| 676.09
#2009-01-15| 645.77
#2009-01-16| 673.79
#2009-01-19| .
#2009-01-20| 689.82
#2009-01-21| 683.20
#2009-01-22| 656.50
#2009-01-23| 636.35
#2009-01-26| 623.19
#2009-01-27| 676.08
#2009-01-28| 675.90
#2009-01-29| 693.91
#2009-01-30| 655.59
#2009-02-02| 644.37
#2009-02-03| 648.35
#2009-02-04| 679.78
#2009-02-05| 680.00
#2009-02-06| 682.85
#2009-02-09| 691.28
#2009-02-10| 687.04
#2009-02-11| 693.81
#2009-02-12| 674.24
#2009-02-13| 670.35
#2009-02-16| .
#2009-02-17| 661.86
#2009-02-18| 660.18
#2009-02-19| 672.98
#2009-02-20| 662.13
#2009-02-23| 647.80
#2009-02-24| 644.83
#2009-02-25| 679.29
#2009-02-26| 659.11
#2009-02-27| 664.30
#2009-03-02| 645.41
#2009-03-03| 637.87
#2009-03-04| 626.64
#2009-03-05| 642.83
#2009-03-06| 625.28
#2009-03-09| 614.23
#2009-03-10| 607.46
#2009-03-11| 637.23
#2009-03-12| 611.10
#2009-03-13| 640.90
#2009-03-16| 651.36
#2009-03-17| 661.95
#2009-03-18| 666.40
#2009-03-19| 680.58
#2009-03-20| 664.06
#2009-03-23| 672.79
#2009-03-24| 691.72
#2009-03-25| 694.13
#2009-03-26| 697.23
#2009-03-27| 714.87
#2009-03-30| 684.03
#2009-03-31| 667.48
#2009-04-01| 702.54
#2009-04-02| 751.24
#2009-04-03| 784.21
#2009-04-06| 775.17
#2009-04-07| 782.31
#2009-04-08| 774.22
#2009-04-09| 802.46
#2009-04-10| .
#2009-04-13| 819.20
#2009-04-14| 800.22
#2009-04-15| 789.56
#2009-04-16| 776.72
#2009-04-17| 808.13
#2009-04-20| 827.76
#2009-04-21| 800.60
#2009-04-22| 808.84
#2009-04-23| 829.03
#2009-04-24| 813.04
#2009-04-27| 822.77
#2009-04-28| 793.11
#2009-04-29| 789.88
#2009-04-30| 824.00
#2009-05-01| 828.23
#2009-05-04| 827.73
#2009-05-05| 832.12
#2009-05-06| 833.38
#2009-05-07| 870.53
#2009-05-08| 855.80
#2009-05-11| 837.65
#2009-05-12| 832.91
#2009-05-13| 826.30
#2009-05-14| 794.93
#2009-05-15| 819.25
#2009-05-18| 802.50
#2009-05-19| 817.88
#2009-05-20| 829.03
#2009-05-21| 832.92
#2009-05-22| 824.15
#2009-05-25| .
#2009-05-26| 824.68
#2009-05-27| 834.38
#2009-05-28| 842.34
#2009-05-29| 854.38
#2009-06-01| 847.87
#2009-06-02| 862.57
#2009-06-03| 867.37
#2009-06-04| 860.32
#2009-06-05| 857.14
#2009-06-08| 864.65
#2009-06-09| 861.66
#2009-06-10| 865.91
#2009-06-11| 864.75
#2009-06-12| 864.01
#2009-06-15| 857.35
#2009-06-16| 836.11
#2009-06-17| 855.00
#2009-06-18| 832.35
#2009-06-19| 829.63
#2009-06-22| 843.74
#2009-06-23| 827.08
#2009-06-24| 831.20
#2009-06-25| 842.74
#2009-06-26| 857.97
#2009-06-29| 840.37
#2009-06-30| 852.14
#2009-07-01| 847.21
#2009-07-02| 850.15
#2009-07-03| .
#2009-07-06| 859.36
#2009-07-07| 846.49
#2009-07-08| 822.60
#2009-07-09| 818.06
#2009-07-10| 831.49
#2009-07-13| 808.71
#2009-07-14| 834.26
#2009-07-15| 822.22
#2009-07-16| 838.63
#2009-07-17| 834.35
#2009-07-20| 830.25
#2009-07-21| 868.38
#2009-07-22| 867.74
#2009-07-23| 870.24
#2009-07-24| 892.55
#2009-07-27| 896.64
#2009-07-28| 905.92
#2009-07-29| 905.25
#2009-07-30| 937.55
#2009-07-31| 951.25
#2009-08-03| 975.75
#2009-08-04| 957.60
#2009-08-05| 940.11
#2009-08-06| 965.17
#2009-08-07| 939.17
#2009-08-10| 963.29
#2009-08-11| 971.70
#2009-08-12| 946.09
#2009-08-13| 970.49
#2009-08-14| 987.30
#2009-08-17| 959.61
#2009-08-18| 959.38
#2009-08-19| 974.03
#2009-08-20| 979.69
#2009-08-21| 946.21
#2009-08-24| 971.21
#2009-08-25| 966.91
#2009-08-26| 977.09
#2009-08-27| 969.60
#2009-08-28| 970.50
#2009-08-31| 962.36
#2009-09-01| 970.45
#2009-09-02| 954.96
#2009-09-03| 935.78
#2009-09-04| 934.50
#2009-09-07| .
#2009-09-08| 957.09
#2009-09-09| 945.33
#2009-09-10| 965.32
#2009-09-11| 961.17
#2009-09-14| 930.80
#2009-09-15| 924.18
#2009-09-16| 928.55
#2009-09-17| 941.14
#2009-09-18| 944.62
#2009-09-21| 935.25
#2009-09-22| 946.43
#2009-09-23| 943.94
#2009-09-24| 954.73
#2009-09-25| 945.94
#2009-09-28| 912.94
#2009-09-29| 908.35
#2009-09-30| 925.25
#2009-10-01| 910.05
#2009-10-02| 882.93
#2009-10-05| 863.90
#2009-10-06| 887.00
#2009-10-07| 902.36
#2009-10-08| 919.05
#2009-10-09| 923.65
#2009-10-12| 920.61
#2009-10-13| 941.54
#2009-10-14| 928.53
#2009-10-15| 931.75
#2009-10-16| 925.10
#2009-10-19| 929.25
#2009-10-20| 922.84
#2009-10-21| 919.08
#2009-10-22| 920.97
#2009-10-23| 910.44
#2009-10-26| 931.28
#2009-10-27| 913.65
#2009-10-28| 926.75
#2009-10-29| 906.58
#2009-10-30| 933.12
#2009-11-02| 908.36
#2009-11-03| 910.02
#2009-11-04| 912.91
#2009-11-05| 904.79
#2009-11-06| 906.23
#2009-11-09| 905.48
#2009-11-10| 900.14
#2009-11-11| 899.54
#2009-11-12| 905.42
#2009-11-13| 911.79
#2009-11-16| 915.21
#2009-11-17| 912.96
#2009-11-18| 906.38
#2009-11-19| 891.22
#2009-11-20| 880.33
#2009-11-23| 880.28
#2009-11-24| 874.54
#2009-11-25| 898.58
#2009-11-26| .
#2009-11-27| 871.11
#2009-11-30| 905.88
#2009-12-01| 928.03
#2009-12-02| 931.15
#2009-12-03| 973.45
#2009-12-04| 962.26
#2009-12-07| 974.49
#2009-12-08| 984.71
#2009-12-09| 976.48
#2009-12-10| 952.15
#2009-12-11| 965.50
#2009-12-14| 978.04
#2009-12-15| 964.21
#2009-12-16| 974.89
#2009-12-17| 968.69
#2009-12-18| 957.97
#2009-12-21| 952.83
#2009-12-22| 966.27
#2009-12-23| 970.07
#2009-12-24| 983.67
#2009-12-25| .
#2009-12-28| 985.80
#2009-12-29| 988.53
#2009-12-30| 975.33
#2009-12-31| 970.98
#2010-01-01| .
#2010-01-04| 988.01
#2010-01-05| 983.80
#2010-01-06| 979.17
#2010-01-07| 960.90
#2010-01-08| 986.16
#2010-01-11| 997.11
#2010-01-12|1036.21
#2010-01-13|1019.15
#2010-01-14|1040.36
#2010-01-15|1054.42
#2010-01-18| .
#2010-01-19|1030.46
#2010-01-20|1022.25
#2010-01-21|1041.01
#2010-01-22|1026.07
#2010-01-25|1009.71
#2010-01-26| 993.27
#2010-01-27| 963.31
#2010-01-28| 957.23
#2010-01-29| 936.42
#2010-02-01| 920.85
#2010-02-02| 955.93
#2010-02-03| 934.74
#2010-02-04| 925.70
#2010-02-05| 924.05
#2010-02-08| 909.35
#2010-02-09| 921.35
#2010-02-10| 916.50
#2010-02-11| 917.11
#2010-02-12| 922.60
#2010-02-15| .
#2010-02-16| 906.88
#2010-02-17| 916.78
#2010-02-18| 914.39
#2010-02-19| 889.49
#2010-02-22| 917.05
#2010-02-23| 917.48
#2010-02-24| 908.29
#2010-02-25| 909.83
#2010-02-26| 920.42
#2010-03-01| 914.96
#2010-03-02| 921.51
#2010-03-03| 939.57
#2010-03-04| 923.69
#2010-03-05| 918.37
#2010-03-08| 950.81
#2010-03-09| 954.64
#2010-03-10| 939.11
#2010-03-11| 945.34
#2010-03-12| 950.69
#2010-03-15| 959.43
#2010-03-16| 959.33
#2010-03-17| 969.52
#2010-03-18| 956.88
#2010-03-19| 972.58
#2010-03-22| 977.71
#2010-03-23| 979.55
#2010-03-24| 969.14
#2010-03-25| 962.76
#2010-03-26| 974.45
#2010-03-29| 973.56
#2010-03-30| 982.96
#2010-03-31| 974.59
#2010-04-01| 967.37
#2010-04-02| .
#2010-04-05| 983.39
#2010-04-06| 977.87
#2010-04-07| 979.19
#2010-04-08| 965.23
#2010-04-09| 964.58
#2010-04-12| 969.03
#2010-04-13| 963.95
#2010-04-14| 967.81
#2010-04-15| 969.83
#2010-04-16| 968.45
#2010-04-19| 951.63
#2010-04-20| 945.70
#2010-04-21| 958.38
#2010-04-22| 950.09
#2010-04-23| 937.59
#2010-04-26| 965.65
#2010-04-27| 977.86
#2010-04-28| 959.82
#2010-04-29| 958.24
#2010-04-30| 965.20
#2010-05-03| 960.09
#2010-05-04| 960.04
#2010-05-05| 961.46
#2010-05-06| 940.59
#2010-05-07| 941.18
#2010-05-10| 932.75
#2010-05-11| 925.33
#2010-05-12| 934.77
#2010-05-13| 952.84
#2010-05-14| 941.91
#2010-05-17| 928.72
#2010-05-18| 926.24
#2010-05-19| 934.73
#2010-05-20| 930.33
#2010-05-21| 905.18
#2010-05-24| 900.17
#2010-05-25| 885.83
#2010-05-26| 870.42
#2010-05-27| 878.74
#2010-05-28| 885.87
#2010-05-31| .
#2010-06-01| 876.68
#2010-06-02| 855.00
#2010-06-03| 886.57
#2010-06-04| 893.63
#2010-06-07| 859.02
#2010-06-08| 866.18
#2010-06-09| 845.49
#2010-06-10| 853.43
#2010-06-11| 855.84
#2010-06-14| 874.91
#2010-06-15| 887.29
#2010-06-16| 899.68
#2010-06-17| 895.94
#2010-06-18| 886.67
#2010-06-21| 903.26
#2010-06-22| 899.67
#2010-06-23| 890.35
#2010-06-24| 891.84
#2010-06-25| 877.49
#2010-06-28| 872.93
#2010-06-29| 867.83
#2010-06-30| 858.05
#2010-07-01| 851.16
#2010-07-02| 845.46
#2010-07-05| .
#2010-07-06| 869.33
#2010-07-07| 861.41
#2010-07-08| 874.62
#2010-07-09| 875.14
#2010-07-12| 881.32
#2010-07-13| 882.01
#2010-07-14| 908.06
#2010-07-15| 900.39
#2010-07-16| 892.61
#2010-07-19| 889.93
#2010-07-20| 870.58
#2010-07-21| 861.34
#2010-07-22| 858.00
#2010-07-23| 874.01
#2010-07-26| 876.71
#2010-07-27| 863.78
#2010-07-28| 886.61
#2010-07-29| 892.68
#2010-07-30| 887.59
#2010-08-02| 902.19
#2010-08-03| 919.04
#2010-08-04| 894.10
#2010-08-05| 910.71
#2010-08-06| 924.64
#2010-08-09| 907.70
#2010-08-10| 905.82
#2010-08-11| 887.51
#2010-08-12| 881.08
#2010-08-13| 879.89
#2010-08-16| 883.92
#2010-08-17| 876.62
#2010-08-18| 890.19
#2010-08-19| 908.87
#2010-08-20| 884.72
#2010-08-23| 882.30
#2010-08-24| 884.74
#2010-08-25| 859.80
#2010-08-26| 866.85
#2010-08-27| 877.06
#2010-08-30| 884.48
#2010-08-31| 869.22
#2010-09-01| 867.09
#2010-09-02| 880.99
#2010-09-03| 887.03
#2010-09-06| .
#2010-09-07| 900.36
#2010-09-08| 878.05
#2010-09-09| 892.55
#2010-09-10| 892.34
#2010-09-13| 904.32
#2010-09-14| 907.13
#2010-09-15| 911.05
#2010-09-16| 921.05
#2010-09-17| 928.62
#2010-09-20| 929.75
#2010-09-21| 929.36
#2010-09-22| 927.28
#2010-09-23| 929.31
#2010-09-24| 927.52
#2010-09-27| 947.11
#2010-09-28| 945.03
#2010-09-29| 954.71
#2010-09-30| 938.03
#2010-10-01| 941.42
#2010-10-04| 939.94
#2010-10-05| 948.88
#2010-10-06| 951.33
#2010-10-07| 957.32
#2010-10-08| 950.41
#2010-10-11| 947.81
#2010-10-12| 932.91
#2010-10-13| 937.07
#2010-10-14| 961.71
#2010-10-15| 952.39
#2010-10-18| 962.77
#2010-10-19| 957.81
#2010-10-20| 956.01
#2010-10-21| 951.90
#2010-10-22| 954.40
#2010-10-25| 957.18
#2010-10-26| 940.46
#2010-10-27| 951.47
#2010-10-28| 955.20
#2010-10-29| 952.09
#2010-11-01| 929.04
#2010-11-02| 924.93
#2010-11-03| 918.06
#2010-11-04| 946.74
#2010-11-05| 965.74
#2010-11-08| 984.11
#2010-11-09| 986.05
#2010-11-10| 980.65
#2010-11-11| 993.85
#2010-11-12| 980.93
#2010-11-15| 987.16
#2010-11-16| 983.05
#2010-11-17| 997.24
#2010-11-18|1007.34
#2010-11-19|1012.34
#2010-11-22|1020.32
#2010-11-23|1026.65
#2010-11-24|1009.02
#2010-11-25| .
#2010-11-26|1007.81
#2010-11-29|1010.17
#2010-11-30| 995.57
#2010-12-01|1008.36
#2010-12-02|1024.83
#2010-12-03|1041.27
#2010-12-06|1041.73
#2010-12-07|1027.74
#2010-12-08|1025.35
#2010-12-09|1032.71
#2010-12-10|1019.52
#2010-12-13|1032.11
#2010-12-14|1036.61
#2010-12-15|1034.98
#2010-12-16|1031.93
#2010-12-17|1030.07
#2010-12-20|1034.34
#2010-12-21|1040.00
#2010-12-22|1038.26
#2010-12-23|1043.38
#2010-12-24| .
#2010-12-27|1043.18
#2010-12-28|1049.53
#2010-12-29|1053.98
#2010-12-30|1045.82
#2010-12-31|1054.07
#2011-01-03|1046.46
#2011-01-04|1057.88
#2011-01-05|1048.32
#2011-01-06|1069.46
#2011-01-07|1090.13
#2011-01-10|1093.49
#2011-01-11|1086.71
#2011-01-12|1094.22
#2011-01-13|1109.78
#2011-01-14|1102.00
#2011-01-17| .
#2011-01-18|1095.79
#2011-01-19|1106.78
#2011-01-20|1081.95
#2011-01-21|1067.20
#2011-01-24|1086.38
#2011-01-25|1103.25
#2011-01-26|1098.32
#2011-01-27|1105.81
#2011-01-28|1107.49
#2011-01-31|1103.14
#2011-02-01|1109.30
#2011-02-02|1131.88
#2011-02-03|1117.30
#2011-02-04|1119.22
#2011-02-07|1120.49
#2011-02-08|1129.85
#2011-02-09|1143.28
#2011-02-10|1139.77
#2011-02-11|1137.04
#2011-02-14|1160.50
#2011-02-15|1162.41
#2011-02-16|1160.77
#2011-02-17|1174.46
#2011-02-18|1171.16
#2011-02-21| .
#2011-02-22|1150.53
#2011-02-23|1139.67
#2011-02-24|1130.10
#2011-02-25|1147.06
#2011-02-28|1156.92
#2011-03-01|1172.47
#2011-03-02|1147.80
#2011-03-03|1142.68
#2011-03-04|1155.33
#2011-03-07|1132.62
#2011-03-08|1119.69
#2011-03-09|1122.74
#2011-03-10|1103.77
#2011-03-11|1099.94
#2011-03-14|1012.63
#2011-03-15| 953.88
#2011-03-16|1028.73
#2011-03-17|1035.33
#2011-03-18|1007.17
#2011-03-21|1007.30
#2011-03-22|1041.53
#2011-03-23|1022.52
#2011-03-24|1000.19
#2011-03-25|1005.06
#2011-03-28|1010.57
#2011-03-29| 998.94
#2011-03-30|1017.75
#2011-03-31|1025.17
#2011-04-01| 992.88
#2011-04-04| 988.58
#2011-04-05| 959.47
#2011-04-06| 943.45
#2011-04-07| 954.97
#2011-04-08| 967.44
#2011-04-11| 954.18
#2011-04-12| 955.04
#2011-04-13| 968.74
#2011-04-14| 984.55
#2011-04-15| 979.45
#2011-04-18| 988.09
#2011-04-19| 967.06
#2011-04-20| 986.44
#2011-04-21|1007.81
#2011-04-22| .
#2011-04-25|1020.12
#2011-04-26|1008.00
#2011-04-27|1005.77
#2011-04-28|1037.78
#2011-04-29|1041.87
#2011-05-02|1060.89
#2011-05-03|1063.91
#2011-05-04|1066.35
#2011-05-05|1075.35
#2011-05-06|1038.03
#2011-05-09|1028.33
#2011-05-10|1038.52
#2011-05-11|1043.97
#2011-05-12|1062.70
#2011-05-13|1067.46
#2011-05-16|1054.61
#2011-05-17|1042.85
#2011-05-18|1046.57
#2011-05-19|1038.18
#2011-05-20|1032.78
#2011-05-23|1023.86
#2011-05-24|1014.87
#2011-05-25|1026.49
#2011-05-26|1051.45
#2011-05-27|1049.04
#2011-05-30| .
#2011-05-31|1064.50
#2011-06-01|1067.98
#2011-06-02|1040.19
#2011-06-03|1032.34
#2011-06-06|1030.87
#2011-06-07|1045.61
#2011-06-08|1047.93
#2011-06-09|1042.93
#2011-06-10|1051.40
#2011-06-13|1031.10
#2011-06-14|1036.60
#2011-06-15|1043.75
#2011-06-16|1026.69
#2011-06-17|1030.62
#2011-06-20|1026.21
#2011-06-21|1039.85
#2011-06-22|1055.29
#2011-06-23|1051.52
#2011-06-24|1063.41
#2011-06-27|1048.92
#2011-06-28|1052.76
#2011-06-29|1070.30
#2011-06-30|1077.47
#2011-07-01|1084.25
#2011-07-04| .
#2011-07-05|1096.68
#2011-07-06|1113.89
#2011-07-07|1100.01
#2011-07-08|1118.90
#2011-07-11|1119.90
#2011-07-12|1109.30
#2011-07-13|1115.78
#2011-07-14|1117.44
#2011-07-15|1118.22
#2011-07-18|1117.44
#2011-07-19|1110.56
#2011-07-20|1119.75
#2011-07-21|1121.59
#2011-07-22|1136.15
#2011-07-25|1123.81
#2011-07-26|1130.63
#2011-07-27|1118.54
#2011-07-28|1104.58
#2011-07-29|1103.54
#2011-08-01|1124.65
#2011-08-02|1108.90
#2011-08-03|1088.33
#2011-08-04|1057.52
#2011-08-05|1027.99
#2011-08-08|1016.08
#2011-08-09|1001.22
#2011-08-10|1003.45
#2011-08-11| 975.87
#2011-08-12| 960.66
#2011-08-15| 986.47
#2011-08-16| 991.16
#2011-08-17| 979.31
#2011-08-18| 954.78
#2011-08-19| 932.85
#2011-08-22| 899.38
#2011-08-23| 918.99
#2011-08-24| 899.26
#2011-08-25| 922.73
#2011-08-26| 938.05
#2011-08-29| 929.60
#2011-08-30| 941.82
#2011-08-31| 950.38
#2011-09-01| 961.68
#2011-09-02| 950.59
#2011-09-05| .
#2011-09-06| 891.53
#2011-09-07| 913.81
#2011-09-08| 917.93
#2011-09-09| 905.12
#2011-09-12| 891.24
#2011-09-13| 905.30
#2011-09-14| 900.73
#2011-09-15| 923.30
#2011-09-16| 945.84
#2011-09-19| 951.66
#2011-09-20| 931.60
#2011-09-21| 931.64
#2011-09-22| 910.40
#2011-09-23| 911.00
#2011-09-26| 887.87
#2011-09-27| 917.29
#2011-09-28| 932.52
#2011-09-29| 944.04
#2011-09-30| 931.02
#2011-10-03| 909.93
#2011-10-04| 887.12
#2011-10-05| 868.60
#2011-10-06| 887.43
#2011-10-07| 886.37
#2011-10-10| 886.71
#2011-10-11| 911.57
#2011-10-12| 904.63
#2011-10-13| 920.84
#2011-10-14| 900.24
#2011-10-17| 932.37
#2011-10-18| 922.82
#2011-10-19| 920.74
#2011-10-20| 904.12
#2011-10-21| 911.48
#2011-10-24| 928.62
#2011-10-25| 921.00
#2011-10-26| 915.42
#2011-10-27| 940.04
#2011-10-28| 955.15
#2011-10-31| 928.10
#2011-11-01| 906.02
#2011-11-02| 880.64
#2011-11-03| 881.38
#2011-11-04| 905.95
#2011-11-07| 899.69
#2011-11-08| 888.03
#2011-11-09| 893.65
#2011-11-10| 869.82
#2011-11-11| 873.78
#2011-11-14| 883.99
#2011-11-15| 875.33
#2011-11-16| 862.50
#2011-11-17| 867.83
#2011-11-18| 850.85
#2011-11-21| 832.69
#2011-11-22| 839.89
#2011-11-23| 835.39
#2011-11-24| .
#2011-11-25| 832.30
#2011-11-28| 851.49
#2011-11-29| 877.09
#2011-11-30| 876.00
#2011-12-01| 894.72
#2011-12-02| 899.02
#2011-12-05| 907.66
#2011-12-06| 894.36
#2011-12-07| 911.70
#2011-12-08| 901.68
#2011-12-09| 894.85
#2011-12-12| 898.53
#2011-12-13| 885.53
#2011-12-14| 873.99
#2011-12-15| 858.72
#2011-12-16| 851.54
#2011-12-19| 847.17
#2011-12-20| 853.42
#2011-12-21| 863.65
#2011-12-22| 858.59
#2011-12-23| 858.48
#2011-12-26| .
#2011-12-27| 865.60
#2011-12-28| 864.52
#2011-12-29| 868.31
#2011-12-30| 887.68
#2012-01-02| .
#2012-01-03| 889.88
#2012-01-04| 912.24
#2012-01-05| 905.66
#2012-01-06| 898.20
#2012-01-09| 901.30
#2012-01-10| 902.08
#2012-01-11| 901.37
#2012-01-12| 894.46
#2012-01-13| 911.84
#2012-01-16| .
#2012-01-17| 910.33
#2012-01-18| 909.99
#2012-01-19| 919.80
#2012-01-20| 945.78
#2012-01-23| 944.74
#2012-01-24| 945.65
#2012-01-25| 968.36
#2012-01-26| 975.33
#2012-01-27| 970.44
#2012-01-30| 966.60
#2012-01-31| 967.72
#2012-02-01| 981.63
#2012-02-02| 995.09
#2012-02-03| 983.80
#2012-02-06|1010.99
#2012-02-07|1004.13
#2012-02-08|1034.63
#2012-02-09|1023.90
#2012-02-10|1002.00
#2012-02-13|1008.35
#2012-02-14|1005.60
#2012-02-15|1043.56
#2012-02-16|1034.84
#2012-02-17|1045.58
#2012-02-20| .
#2012-02-21|1046.54
#2012-02-22|1057.58
#2012-02-23|1064.49
#2012-02-24|1065.85
#2012-02-27|1073.45
#2012-02-28|1071.44
#2012-02-29|1057.76
#2012-03-01|1052.26
#2012-03-02|1044.50
#2012-03-05|1038.97
#2012-03-06|1035.96
#2012-03-07|1027.83
#2012-03-08|1042.49
#2012-03-09|1057.84
#2012-03-12|1057.30
#2012-03-13|1048.50
#2012-03-14|1057.76
#2012-03-15|1089.37
#2012-03-16|1086.75
#2012-03-19|1082.82
#2012-03-20|1078.62
#2012-03-21|1064.15
#2012-03-22|1085.93
#2012-03-23|1065.31
#2012-03-26|1063.82
#2012-03-27|1090.17
#2012-03-28|1096.08
#2012-03-29|1088.33
#2012-03-30|1083.45
#2012-04-02|1095.74
#2012-04-03|1088.56
#2012-04-04|1059.68
#2012-04-05|1054.75
#2012-04-06| .
#2012-04-09|1022.31
#2012-04-10|1032.62
#2012-04-11|1022.58
#2012-04-12|1033.05
#2012-04-13|1029.44
#2012-04-16|1017.73
#2012-04-17|1003.15
#2012-04-18|1028.78
#2012-04-19|1027.72
#2012-04-20|1017.15
#2012-04-23|1019.81
#2012-04-24|1016.00
#2012-04-25|1018.14
#2012-04-26|1030.54
#2012-04-27|1036.32
#2012-04-30|1044.17
#2012-05-01|1010.98
#2012-05-02|1016.25
#2012-05-03|1013.72
#2012-05-04|1020.07
#2012-05-07| 978.45
#2012-05-08| 997.05
#2012-05-09| 993.01
#2012-05-10| 989.35
#2012-05-11|1004.08
#2012-05-14| 994.85
#2012-05-15| 970.29
#2012-05-16| 946.03
#2012-05-17| 974.22
#2012-05-18| 942.11
#2012-05-21| 935.36
#2012-05-22| 949.49
#2012-05-23| 946.85
#2012-05-24| 939.99
#2012-05-25| 937.57
#2012-05-28| .
#2012-05-29| 943.27
#2012-05-30| 951.74
#2012-05-31| 945.71
#2012-06-01| 930.26
#2012-06-04| 898.24
#2012-06-05| 908.20
#2012-06-06| 926.95
#2012-06-07| 940.90
#2012-06-08| 923.26
#2012-06-11| 948.41
#2012-06-12| 937.40
#2012-06-13| 940.81
#2012-06-14| 936.84
#2012-06-15| 937.83
#2012-06-18| 959.77
#2012-06-19| 944.49
#2012-06-20| 951.13
#2012-06-21| 958.42
#2012-06-22| 951.45
#2012-06-25| 957.55
#2012-06-26| 947.45
#2012-06-27| 941.22
#2012-06-28| 966.02
#2012-06-29| 984.26
#2012-07-02| 986.01
#2012-07-03| 989.46
#2012-07-04| .
#2012-07-05| 989.49
#2012-07-06| 989.49
#2012-07-09| 965.66
#2012-07-10| 952.31
#2012-07-11| 946.48
#2012-07-12| 930.31
#2012-07-13| 927.44
#2012-07-16| 932.97
#2012-07-17| 917.62
#2012-07-18| 921.17
#2012-07-19| 935.21
#2012-07-20| 922.21
#2012-07-23| 906.53
#2012-07-24| 901.98
#2012-07-25| 880.59
#2012-07-26| 892.55
#2012-07-27| 915.15
#2012-07-30| 930.36
#2012-07-31| 944.16
#2012-08-01| 922.32
#2012-08-02| 931.35
#2012-08-03| 923.98
#2012-08-06| 952.31
#2012-08-07| 962.42
#2012-08-08| 970.55
#2012-08-09| 975.86
#2012-08-10| 967.96
#2012-08-13| 964.98
#2012-08-14| 956.01
#2012-08-15| 957.02
#2012-08-16| 976.84
#2012-08-17| 988.29
#2012-08-20| 986.23
#2012-08-21| 988.56
#2012-08-22| 988.85
#2012-08-23| 996.81
#2012-08-24| 984.88
#2012-08-27| 982.75
#2012-08-28| 968.96
#2012-08-29| 966.88
#2012-08-30| 963.32
#2012-08-31| 942.17
#2012-09-03| .
#2012-09-04| 937.44
#2012-09-05| 925.03
#2012-09-06| 928.61
#2012-09-07| 976.60
#2012-09-10| 974.79
#2012-09-11| 968.76
#2012-09-12| 979.31
#2012-09-13| 981.13
#2012-09-14| 983.76
#2012-09-17| 977.65
#2012-09-18| 969.93
#2012-09-19| 993.51
#2012-09-20| 972.94
#2012-09-21| 968.72
#2012-09-24| 956.03
#2012-09-25| 964.55
#2012-09-26| 936.05
#2012-09-27| 939.71
#2012-09-28| 919.14
#2012-10-01| 903.54
#2012-10-02| 904.44
#2012-10-03| 895.50
#2012-10-04| 924.84
#2012-10-05| 914.39
#2012-10-08| 920.64
#2012-10-09| 905.08
#2012-10-10| 889.90
#2012-10-11| 878.10
#2012-10-12| 890.59
#2012-10-15| 908.10
#2012-10-16| 917.00
#2012-10-17| 922.15
#2012-10-18| 942.02
#2012-10-19| 946.29
#2012-10-22| 944.17
#2012-10-23| 944.39
#2012-10-24| 929.12
#2012-10-25| 936.40
#2012-10-26| 923.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 912.35
#2012-11-01| 914.06
#2012-11-02| 927.93
#2012-11-05| 942.51
#2012-11-06| 937.01
#2012-11-07| 943.66
#2012-11-08| 923.74
#2012-11-09| 921.91
#2012-11-12| 908.90
#2012-11-13| 907.84
#2012-11-14| 891.91
#2012-11-15| 919.43
#2012-11-16| 953.86
#2012-11-19| 966.21
#2012-11-20| 956.13
#2012-11-21| 971.44
#2012-11-22| .
#2012-11-23| 999.23
#2012-11-26|1014.69
#2012-11-27|1000.21
#2012-11-28| 986.92
#2012-11-29| 998.64
#2012-11-30|1000.00
#2012-12-03| 999.93
#2012-12-04|1002.71
#2012-12-05| 994.84
#2012-12-06|1002.40
#2012-12-07|1002.33
#2012-12-10|1000.71
#2012-12-11| 998.21
#2012-12-12|1003.26
#2012-12-13|1012.61
#2012-12-14|1015.47
#2012-12-17|1018.49
#2012-12-18|1031.88
#2012-12-19|1069.06
#2012-12-20|1060.56
#2012-12-21|1043.86
#2012-12-24|1035.55
#2012-12-25|1039.26
#2012-12-26|1043.78
#2012-12-27|1061.76
#2012-12-28|1076.78
#2012-12-31|1072.17
#2013-01-01|1072.17
#2013-01-02|1063.50
#2013-01-03|1067.54
#2013-01-04|1110.72
#2013-01-07|1098.28
#2013-01-08|1084.77
#2013-01-09|1089.51
#2013-01-10|1102.45
#2013-01-11|1109.50
#2013-01-14|1107.39
#2013-01-15|1119.71
#2013-01-16|1092.17
#2013-01-17|1090.63
#2013-01-18|1114.81
#2013-01-21|1106.99
#2013-01-22|1111.44
#2013-01-23|1088.27
#2013-01-24|1092.31
#2013-01-25|1107.41
#2013-01-28|1105.66
#2013-01-29|1115.34
#2013-01-30|1124.14
#2013-01-31|1127.46
#2013-02-01|1131.41
#2013-02-04|1157.88
#2013-02-05|1127.44
#2013-02-06|1179.98
#2013-02-07|1189.17
#2013-02-08|1189.07
#2013-02-11|1180.23
#2013-02-12|1186.15
#2013-02-13|1161.46
#2013-02-14|1165.18
#2013-02-15|1139.77
#2013-02-18|1153.80
#2013-02-19|1159.03
#2013-02-20|1168.77
#2013-02-21|1169.47
#2013-02-22|1160.56
#2013-02-25|1171.32
#2013-02-26|1174.01
#2013-02-27|1153.96
#2013-02-28|1187.94
#2013-03-01|1170.40
#2013-03-04|1176.22
#2013-03-05|1172.15
#2013-03-06|1191.32
#2013-03-07|1184.54
#2013-03-08|1195.96
#2013-03-11|1216.24
#2013-03-12|1207.88
#2013-03-13|1204.47
#2013-03-14|1208.76
#2013-03-15|1238.12
#2013-03-18|1200.59
#2013-03-19|1224.33
#2013-03-20|1215.93
#2013-03-21|1226.74
#2013-03-22|1205.27
#2013-03-25|1214.75
#2013-03-26|1208.03
#2013-03-27|1210.29
#2013-03-28|1196.53
#2013-03-29|1198.81
#2013-04-01|1175.33
#2013-04-02|1141.03
#2013-04-03|1193.46
#2013-04-04|1183.27
#2013-04-05|1205.28
#2013-04-08|1225.95
#2013-04-09|1220.97
#2013-04-10|1227.12
#2013-04-11|1281.97
#2013-04-12|1295.99
#2013-04-15|1277.23
#2013-04-16|1263.74
#2013-04-17|1292.74
#2013-04-18|1264.32
#2013-04-19|1258.17
#2013-04-22|1281.57
#2013-04-23|1269.01
#2013-04-24|1301.52
#2013-04-25|1313.39
#2013-04-26|1329.10
#2013-04-29|1322.74
#2013-04-30|1315.03
#2013-05-01|1297.94
#2013-05-02|1275.82
#2013-05-03|1263.96
#2013-05-06|1259.25
#2013-05-07|1319.80
#2013-05-08|1332.06
#2013-05-09|1307.82
#2013-05-10|1336.17
#2013-05-13|1375.06
#2013-05-14|1357.55
#2013-05-15|1400.44
#2013-05-16|1408.21
#2013-05-17|1400.57
#2013-05-20|1443.19
#2013-05-21|1460.95
#2013-05-22|1442.52
#2013-05-23|1382.95
#2013-05-24|1389.60
#2013-05-27|1319.00
#2013-05-28|1362.92
#2013-05-29|1381.52
#2013-05-30|1341.60
#2013-05-31|1331.22
#2013-06-03|1298.83
#2013-06-04|1317.14
#2013-06-05|1314.22
#2013-06-06|1274.21
#2013-06-07|1247.65
#2013-06-10|1321.37
#2013-06-11|1348.39
#2013-06-12|1342.76
#2013-06-13|1293.42
#2013-06-14|1294.68
#2013-06-17|1323.38
#2013-06-18|1323.89
#2013-06-19|1352.61
#2013-06-20|1298.87
#2013-06-21|1318.24
#2013-06-24|1294.67
#2013-06-25|1279.33
#2013-06-26|1282.68
#2013-06-27|1307.02
#2013-06-28|1328.22
#2013-07-01|1337.26
#2013-07-02|1365.39
#2013-07-03|1384.04
#2013-07-04|1365.72
#2013-07-05|1378.43
#2013-07-08|1360.44
#2013-07-09|1395.38
#2013-07-10|1404.33
#2013-07-11|1420.44
#2013-07-12|1419.73
#2013-07-15|1413.34
#2013-07-16|1430.61
#2013-07-17|1433.35
#2013-07-18|1423.48
#2013-07-19|1422.29
#2013-07-22|1445.78
#2013-07-23|1439.40
#2013-07-24|1428.15
#2013-07-25|1427.12
#2013-07-26|1402.64
#2013-07-29|1344.61
#2013-07-30|1376.42
#2013-07-31|1346.56
#2013-08-01|1374.49
#2013-08-02|1424.65
#2013-08-05|1411.23
#2013-08-06|1434.48
#2013-08-07|1412.11
#2013-08-08|1402.43
#2013-08-09|1398.16
#2013-08-12|1393.45
#2013-08-13|1402.92
#2013-08-14|1425.46
#2013-08-15|1404.12
#2013-08-16|1403.01
#2013-08-19|1401.06
#2013-08-20|1368.42
#2013-08-21|1345.16
#2013-08-22|1331.83
#2013-08-23|1371.79
#2013-08-26|1365.34
#2013-08-27|1372.70
#2013-08-28|1334.94
#2013-08-29|1330.54
#2013-08-30|1317.92
#2013-09-02|1311.67
#2013-09-03|1346.46
#2013-09-04|1357.01
#2013-09-05|1359.28
#2013-09-06|1369.92
#2013-09-09|1376.04
#2013-09-10|1372.59
#2013-09-11|1385.29
#2013-09-12|1380.72
#2013-09-13|1381.26
#2013-09-16|1388.88
#2013-09-17|1374.80
#2013-09-18|1397.67
#2013-09-19|1412.31
#2013-09-20|1420.39
#2013-09-23|1433.77
#2013-09-24|1426.09
#2013-09-25|1425.48
#2013-09-26|1435.67
#2013-09-27|1436.16
#2013-09-30|1401.75
#2013-10-01|1407.42
#2013-10-02|1402.08
#2013-10-03|1405.73
#2013-10-04|1392.79
#2013-10-07|1375.16
#2013-10-08|1378.00
#2013-10-09|1407.15
#2013-10-10|1417.95
#2013-10-11|1432.69
#2013-10-14|1435.47
#2013-10-15|1427.90
#2013-10-16|1418.50
#2013-10-17|1442.50
#2013-10-18|1433.65
#2013-10-21|1431.06
#2013-10-22|1437.74
#2013-10-23|1427.93
#2013-10-24|1435.32
#2013-10-25|1408.25
#2013-10-28|1427.69
#2013-10-29|1413.92
#2013-10-30|1432.82
#2013-10-31|1418.97
#2013-11-01|1400.87
#2013-11-04|1403.35
#2013-11-05|1391.45
#2013-11-06|1399.94
#2013-11-07|1383.49
#2013-11-08|1371.01
#2013-11-11|1380.86
#2013-11-12|1395.03
#2013-11-13|1397.90
#2013-11-14|1400.67
#2013-11-15|1412.07
#2013-11-18|1419.99
#2013-11-19|1408.73
#2013-11-20|1410.43
#2013-11-21|1407.05
#2013-11-22|1412.81
#2013-11-25|1425.05
#2013-11-26|1417.89
#2013-11-27|1402.18
#2013-11-28|1420.80
#2013-11-29|1420.16
#2013-12-02|1409.47
#2013-12-03|1419.87
#2013-12-04|1390.56
#2013-12-05|1380.30
#2013-12-06|1380.16
#2013-12-09|1398.22
#2013-12-10|1396.79
#2013-12-11|1392.73
#2013-12-12|1375.29
#2013-12-13|1377.94
#2013-12-16|1351.81
#2013-12-17|1365.88
#2013-12-18|1384.84
#2013-12-19|1380.12
#2013-12-20|1381.21
#2013-12-23|1382.54
#2013-12-24|1376.42
#2013-12-25|1379.20
#2013-12-26|1399.39
#2013-12-27|1407.09
#2013-12-30|1415.12
#2013-12-31|1414.18
#2014-01-01|1414.18
#2014-01-02|1415.26
#2014-01-03|1422.71
#2014-01-06|1403.19
#2014-01-07|1393.33
#2014-01-08|1410.05
#2014-01-09|1401.82
#2014-01-10|1419.72
#2014-01-13|1430.43
#2014-01-14|1392.41
#2014-01-15|1404.69
#2014-01-16|1415.64
#2014-01-17|1409.64
#2014-01-20|1411.23
#2014-01-21|1414.34
#2014-01-22|1414.86
#2014-01-23|1407.46
#2014-01-24|1401.57
#2014-01-27|1368.36
#2014-01-28|1361.46
#2014-01-29|1401.70
#2014-01-30|1356.77
#2014-01-31|1355.54
#2014-02-03|1340.16
#2014-02-04|1262.28
#2014-02-05|1310.44
#2014-02-06|1294.96
#2014-02-07|1319.23
#2014-02-10|1337.38
#2014-02-11|1332.74
#2014-02-12|1355.35
#2014-02-13|1334.46
#2014-02-14|1321.47
#2014-02-17|1326.49
#2014-02-18|1354.33
#2014-02-19|1339.51
#2014-02-20|1316.68
#2014-02-21|1338.57
#2014-02-24|1335.24
#2014-02-25|1351.06
#2014-02-26|1336.63
#2014-02-27|1339.04
#2014-02-28|1329.05
#2014-03-03|1325.17
#2014-03-04|1319.10
#2014-03-05|1318.89
#2014-03-06|1330.51
#2014-03-07|1334.24
#2014-03-10|1322.16
#2014-03-11|1332.40
#2014-03-12|1310.42
#2014-03-13|1314.72
#2014-03-14|1279.54
#2014-03-17|1272.13
#2014-03-18|1281.18
#2014-03-19|1269.60
#2014-03-20|1240.55
#2014-03-21|1240.73
#2014-03-24|1248.60
#2014-03-25|1257.42
#2014-03-26|1271.33
#2014-03-27|1285.44
#2014-03-28|1282.41
#2014-03-31|1305.04
#2014-04-01|1298.59
#2014-04-02|1310.35
#2014-04-03|1312.93
#2014-04-04|1312.80
#2014-04-07|1303.75
#2014-04-08|1286.57
#2014-04-09|1258.03
#2014-04-10|1252.09
#2014-04-11|1242.74
#2014-04-14|1247.66
#2014-04-15|1250.62
#2014-04-16|1270.10
#2014-04-17|1264.68
#2014-04-18|1272.14
#2014-04-21|1270.09
#2014-04-22|1267.08
#2014-04-23|1279.57
#2014-04-24|1266.04
#2014-04-25|1275.43
#2014-04-28|1251.95
#2014-04-29|1252.43
#2014-04-30|1259.64
#2014-05-01|1279.50
#2014-05-02|1278.95
#2014-05-05|1280.58
#2014-05-06|1287.64
#2014-05-07|1247.89
#2014-05-08|1251.23
#2014-05-09|1254.41
#2014-05-12|1234.56
#2014-05-13|1263.20
#2014-05-14|1279.42
#2014-05-15|1271.72
#2014-05-16|1253.97
#2014-05-19|1243.71
#2014-05-20|1244.80
#2014-05-21|1236.26
#2014-05-22|1261.34
#2014-05-23|1273.42
#2014-05-26|1290.08
#2014-05-27|1285.83
#2014-05-28|1291.12
#2014-05-29|1304.98
#2014-05-30|1312.80
#2014-06-02|1322.24
#2014-06-03|1327.28
#2014-06-04|1329.85
#2014-06-05|1329.73
#2014-06-06|1331.22
#2014-06-09|1333.19
#2014-06-10|1328.40
#2014-06-11|1348.08
#2014-06-12|1348.11
#2014-06-13|1342.86
#2014-06-16|1334.03
#2014-06-17|1333.64
#2014-06-18|1344.67
#2014-06-19|1370.36
#2014-06-20|1372.91
#2014-06-23|1371.25
#2014-06-24|1361.26
#2014-06-25|1359.54
#2014-06-26|1366.92
#2014-06-27|1364.08
#2014-06-30|1374.35
#2014-07-01|1388.17
#2014-07-02|1394.91
#2014-07-03|1384.08
#2014-07-04|1397.03
#2014-07-07|1394.67
#2014-07-08|1393.83
#2014-07-09|1385.17
#2014-07-10|1377.72
#2014-07-11|1370.93
#2014-07-14|1380.67
#2014-07-15|1388.42
#2014-07-16|1389.76
#2014-07-17|1388.89
#2014-07-18|1378.01
#2014-07-21|1378.96
#2014-07-22|1383.41
#2014-07-23|1381.61
#2014-07-24|1382.22
#2014-07-25|1390.94
#2014-07-28|1397.29
#2014-07-29|1394.75
#2014-07-30|1396.61
#2014-07-31|1392.22
#2014-08-01|1387.51
#2014-08-04|1378.95
#2014-08-05|1364.92
#2014-08-06|1361.00
#2014-08-07|1368.08
#2014-08-08|1342.70
#2014-08-11|1353.43
#2014-08-12|1359.14
#2014-08-13|1359.67
#2014-08-14|1361.29
#2014-08-15|1358.93
#2014-08-18|1355.08
#2014-08-19|1357.12
#2014-08-20|1349.38
#2014-08-21|1357.96
#2014-08-22|1347.55
#2014-08-25|1356.04
#2014-08-26|1351.44
#2014-08-27|1351.25
#2014-08-28|1344.61
#2014-08-29|1336.60
#2014-09-01|1335.34
#2014-09-02|1343.58
#2014-09-03|1354.71
#2014-09-04|1350.45
#2014-09-05|1357.49
#2014-09-08|1351.15
#2014-09-09|1350.83
#2014-09-10|1353.61
#2014-09-11|1361.06
#2014-09-12|1365.75
#2014-09-15|1367.40
#2014-09-16|1361.58
#2014-09-17|1355.14
#2014-09-18|1363.50
#2014-09-19|1377.35
#2014-09-22|1380.72
#2014-09-23|1382.37
#2014-09-24|1375.02
#2014-09-25|1402.40
#2014-09-26|1376.04
#2014-09-29|1381.16
#2014-09-30|1372.72
#2014-10-01|1364.85
#2014-10-02|1329.84
#2014-10-03|1313.00
#2014-10-06|1340.95
#2014-10-07|1344.85
#2014-10-08|1318.78
#2014-10-09|1313.34
#2014-10-10|1297.88
#2014-10-13|1304.65
#2014-10-14|1268.69
#2014-10-15|1288.25
#2014-10-16|1260.34
#2014-10-17|1227.34
#2014-10-20|1282.23
#2014-10-21|1262.29
#2014-10-22|1288.59
#2014-10-23|1271.17
#2014-10-24|1282.05
#2014-10-27|1296.27
#2014-10-28|1286.19
#2014-10-29|1303.09
#2014-10-30|1294.88
#2014-10-31|1304.18
#2014-11-03|1280.37
#2014-11-04|1345.38
#2014-11-05|1342.22
#2014-11-06|1338.51
#2014-11-07|1335.77
#2014-11-10|1326.47
#2014-11-11|1322.88
#2014-11-12|1333.64
#2014-11-13|1342.22
#2014-11-14|1349.37
#2014-11-17|1317.20
#2014-11-18|1345.31
#2014-11-19|1336.42
#2014-11-20|1346.36
#2014-11-21|1351.26
#2014-11-24|1341.79
#2014-11-25|1370.75
#2014-11-26|1370.58
#2014-11-27|1349.86
#2014-11-28|1366.63
#2014-12-01|1392.09
#2014-12-02|1398.12
#2014-12-03|1396.72
#2014-12-04|1419.81
#2014-12-05|1405.74
#2014-12-08|1423.18
#2014-12-09|1428.24
#2014-12-10|1385.16
#2014-12-11|1367.60
#2014-12-12|1378.57
#2014-12-15|1346.77
#2014-12-16|1336.84
#2014-12-17|1332.49
#2014-12-18|1340.10
#2014-12-19|1379.09
#2014-12-22|1369.95
#2014-12-23|1361.04
#2014-12-24|1385.72
#2014-12-25|1378.50
#2014-12-26|1386.12
#2014-12-29|1376.69
#2014-12-30|1372.24
#2014-12-31|1366.29
#2015-01-01|1366.29
#2015-01-02|1362.76
#2015-01-05|1361.96
#2015-01-06|1330.07
#2015-01-07|1331.00
#2015-01-08|1353.08
#2015-01-09|1366.74
#2015-01-12|1369.28
#2015-01-13|1360.40
#2015-01-14|1358.82
#2015-01-15|1383.51
#2015-01-16|1367.67
#2015-01-19|1373.38
#2015-01-20|1396.02
#2015-01-21|1393.44
#2015-01-22|1388.09
#2015-01-23|1403.94
#2015-01-26|1397.95
#2015-01-27|1430.08
#2015-01-28|1419.98
#2015-01-29|1397.16
#2015-01-30|1400.25
#2015-02-02|1403.03
#2015-02-03|1376.30
#2015-02-04|1400.32
#2015-02-05|1389.87
#2015-02-06|1370.52
#2015-02-09|1389.50
#2015-02-10|1384.26
#2015-02-11|1371.55
#2015-02-12|1409.37
#2015-02-13|1408.29
#2015-02-16|1415.36
#2015-02-17|1413.49
#2015-02-18|1433.84
#2015-02-19|1442.24
#2015-02-20|1454.96
#2015-02-23|1459.77
#2015-02-24|1461.43
#2015-02-25|1461.90
#2015-02-26|1463.80
#2015-02-27|1453.91
#2015-03-02|1452.14
#2015-03-03|1462.38
#2015-03-04|1452.83
#2015-03-05|1439.78
#2015-03-06|1447.02
#2015-03-09|1443.71
#2015-03-10|1446.85
#2015-03-11|1439.51
#2015-03-12|1462.05
#2015-03-13|1470.65
#2015-03-16|1468.19
#2015-03-17|1472.84
#2015-03-18|1487.69
#2015-03-19|1483.22
#2015-03-20|1500.26
#2015-03-23|1530.13
#2015-03-24|1514.94
#2015-03-25|1521.99
#2015-03-26|1506.06
#2015-03-27|1484.27
#2015-03-30|1474.25
#2015-03-31|1466.60
#2015-04-01|1444.89
#2015-04-02|1470.09
#2015-04-03|1494.36
#2015-04-06|1483.61
#2015-04-07|1478.80
#2015-04-08|1481.74
#2015-04-09|1482.10
#2015-04-10|1484.20
#2015-04-13|1470.90
#2015-04-14|1492.41
#2015-04-15|1490.94
#2015-04-16|1503.37
#2015-04-17|1506.15
#2015-04-20|1495.49
#2015-04-21|1522.42
#2015-04-22|1521.93
#2015-04-23|1531.17
#2015-04-24|1533.10
#2015-04-27|1524.41
#2015-04-28|1550.21
#2015-04-29|1548.45
#2015-04-30|1505.35
#2015-05-01|1497.74
#2015-05-04|1497.24
#2015-05-05|1499.12
#2015-05-06|1507.03
#2015-05-07|1491.83
#2015-05-08|1501.00
#2015-05-11|1504.75
#2015-05-12|1511.76
#2015-05-13|1518.46
#2015-05-14|1518.60
#2015-05-15|1527.37
#2015-05-18|1536.49
#2015-05-19|1523.11
#2015-05-20|1527.65
#2015-05-21|1528.71
#2015-05-22|1520.06
#2015-05-25|1536.17
#2015-05-26|1517.07
#2015-05-27|1523.29
#2015-05-28|1540.42
#2015-05-29|1540.34
#2015-06-01|1529.37
#2015-06-02|1530.27
#2015-06-03|1527.42
#2015-06-04|1529.10
#2015-06-05|1507.41
#2015-06-08|1501.30
#2015-06-09|1480.37
#2015-06-10|1491.78
#2015-06-11|1497.69
#2015-06-12|1505.44
#2015-06-15|1499.61
#2015-06-16|1492.72
#2015-06-17|1475.43
#2015-06-18|1466.52
#2015-06-19|1482.40
#2015-06-22|1488.30
#2015-06-23|1507.54
#2015-06-24|1495.95
#2015-06-25|1486.20
#2015-06-26|1480.31
#2015-06-29|1458.23
#2015-06-30|1468.82
#2015-07-01|1451.81
#2015-07-02|1466.18
#2015-07-03|1475.56
#2015-07-06|1447.66
#2015-07-07|1456.56
#2015-07-08|1427.99
#2015-07-09|1419.57
#2015-07-10|1406.92
#2015-07-13|1422.95
#2015-07-14|1448.16
#2015-07-15|1447.34
#2015-07-16|1459.47
#2015-07-17|1450.98
#2015-07-20|1447.60
#2015-07-21|1456.92
#2015-07-22|1438.08
#2015-07-23|1438.21
#2015-07-24|1435.79
#2015-07-27|1434.80
#2015-07-28|1413.21
#2015-07-29|1413.45
#2015-07-30|1426.89
#2015-07-31|1450.65
#2015-08-03|1457.56
#2015-08-04|1451.98
#2015-08-05|1431.05
#2015-08-06|1454.24
#2015-08-07|1464.27
#2015-08-10|1459.56
#2015-08-11|1451.50
#2015-08-12|1436.04
#2015-08-13|1425.39
#2015-08-14|1423.70
#2015-08-17|1426.50
#2015-08-18|1429.81
#2015-08-19|1413.85
#2015-08-20|1389.32
#2015-08-21|1359.61
#2015-08-24|1313.04
#2015-08-25|1249.31
#2015-08-26|1300.39
#2015-08-27|1293.90
#2015-08-28|1349.22
#2015-08-31|1325.54
#2015-09-01|1288.65
#2015-09-02|1279.04
#2015-09-03|1296.13
#2015-09-04|1278.31
#2015-09-07|1288.90
#2015-09-08|1278.56
#2015-09-09|1352.58
#2015-09-10|1316.66
#2015-09-11|1303.39
#2015-09-14|1295.17
#2015-09-15|1310.77
#2015-09-16|1344.21
#2015-09-17|1351.97
#2015-09-18|1345.67
#2015-09-21|1339.30
#2015-09-22|1344.77
#2015-09-23|1339.64
#2015-09-24|1309.71
#2015-09-25|1308.22
#2015-09-28|1290.53
#2015-09-29|1236.29
#2015-09-30|1281.22
#2015-10-01|1319.44
#2015-10-02|1341.36
#2015-10-05|1330.86
#2015-10-06|1333.40
#2015-10-07|1366.00
#2015-10-08|1365.04
#2015-10-09|1401.29
#2015-10-12|1405.97
#2015-10-13|1382.72
#2015-10-14|1354.66
#2015-10-15|1381.02
#2015-10-16|1394.75
#2015-10-19|1374.48
#2015-10-20|1366.34
#2015-10-21|1397.20
#2015-10-22|1382.78
#2015-10-23|1404.08
#2015-10-26|1415.55
#2015-10-27|1411.97
#2015-10-28|1415.72
#2015-10-29|1395.72
#2015-10-30|1408.65
#2015-11-02|1387.91
#2015-11-03|1382.18
#2015-11-04|1398.98
#2015-11-05|1403.99
#2015-11-06|1386.81
#2015-11-09|1412.85
#2015-11-10|1410.96
#2015-11-11|1413.78
#2015-11-12|1411.39
#2015-11-13|1402.91
#2015-11-16|1382.70
#2015-11-17|1397.68
#2015-11-18|1402.13
#2015-11-19|1422.38
#2015-11-20|1415.86
#2015-11-23|1413.90
#2015-11-24|1426.29
#2015-11-25|1412.88
#2015-11-26|1430.03
#2015-11-27|1422.10
#2015-11-30|1416.17
#2015-12-01|1443.88
#2015-12-02|1437.56
#2015-12-03|1443.11
#2015-12-04|1413.68
#2015-12-07|1420.18
#2015-12-08|1407.17
#2015-12-09|1417.57
#2015-12-10|1405.84
#2015-12-11|1427.58
#2015-12-14|1399.82
#2015-12-15|1362.88
#2015-12-16|1410.90
#2015-12-17|1418.93
#2015-12-18|1413.08
#2015-12-21|1409.60
#2015-12-22|1416.02
#2015-12-23|1414.91
#2015-12-24|1410.85
#2015-12-25|1402.78
#2015-12-28|1408.51
#2015-12-29|1408.62
#2015-12-30|1412.72
#2015-12-31|1415.95
#2016-01-01|1415.95
#2016-01-04|1385.34
#2016-01-05|1370.97
#2016-01-06|1352.74
#2016-01-07|1318.25
#2016-01-08|1317.30
#2016-01-11|1321.45
#2016-01-12|1290.93
#2016-01-13|1330.74
#2016-01-14|1296.75
#2016-01-15|1298.75
#2016-01-18|1287.63
#2016-01-19|1298.13
#2016-01-20|1266.37
#2016-01-21|1218.15
#2016-01-22|1281.15
#2016-01-25|1283.90
#2016-01-26|1248.73
#2016-01-27|1292.36
#2016-01-28|1286.92
#2016-01-29|1321.35
#2016-02-01|1345.44
#2016-02-02|1336.69
#2016-02-03|1290.56
#2016-02-04|1276.84
#2016-02-05|1247.54
#2016-02-08|1261.01
#2016-02-09|1182.66
#2016-02-10|1171.34
#2016-02-11|1199.09
#2016-02-12|1109.86
#2016-02-15|1192.54
#2016-02-16|1202.74
#2016-02-17|1178.75
#2016-02-18|1206.03
#2016-02-19|1184.00
#2016-02-22|1183.05
#2016-02-23|1190.27
#2016-02-24|1190.27
#2016-02-25|1180.43
#2016-02-26|1166.04
#2016-02-29|1176.68
#2016-03-01|1163.24
#2016-03-02|1211.90
#2016-03-03|1235.63
#2016-03-04|1245.45
#2016-03-07|1235.59
#2016-03-08|1222.47
#2016-03-09|1206.07
#2016-03-10|1233.32
#2016-03-11|1232.30
#2016-03-14|1245.30
#2016-03-15|1235.22
#2016-03-16|1214.19
#2016-03-17|1238.81
#2016-03-18|1212.64
#2016-03-21|1210.26
#2016-03-22|1239.65
#2016-03-23|1226.38
#2016-03-24|1213.60
#2016-03-25|1244.91
#2016-03-28|1249.68
#2016-03-29|1239.73
#2016-03-30|1217.12
#2016-03-31|1222.78
#2016-04-01|1173.81
#2016-04-04|1159.31
#2016-04-05|1129.20
#2016-04-06|1140.70
#2016-04-07|1156.35
#2016-04-08|1161.12
#2016-04-11|1140.59
#2016-04-12|1169.51
#2016-04-13|1196.33
#2016-04-14|1232.80
#2016-04-15|1223.96
#2016-04-18|1175.10
#2016-04-19|1217.49
#2016-04-20|1209.73
#2016-04-21|1242.91
#2016-04-22|1237.29
#2016-04-25|1252.25
#2016-04-26|1236.14
#2016-04-27|1225.77
#2016-04-28|1212.73
#2016-04-29|1230.47
#2016-05-02|1179.07
#2016-05-03|1182.68
#2016-05-04|1174.94
#2016-05-05|1169.69
#2016-05-06|1193.29
#2016-05-09|1183.96
#2016-05-10|1205.71
#2016-05-11|1206.85
#2016-05-12|1197.22
#2016-05-13|1174.71
#2016-05-16|1180.01
#2016-05-17|1192.49
#2016-05-18|1177.92
#2016-05-19|1172.89
#2016-05-20|1174.94
#2016-05-23|1181.77
#2016-05-24|1160.70
#2016-05-25|1181.14
#2016-05-26|1198.73
#2016-05-27|1200.64
#2016-05-30|1210.53
#2016-05-31|1230.27
#2016-06-01|1235.10
#2016-06-02|1215.09
#2016-06-03|1234.37
#2016-06-06|1218.70
#2016-06-07|1217.74
#2016-06-08|1233.97
#2016-06-09|1216.98
#2016-06-10|1211.76
#2016-06-13|1173.53
#2016-06-14|1164.13
#2016-06-15|1179.78
#2016-06-16|1159.22
#2016-06-17|1178.94
#2016-06-20|1203.33
#2016-06-21|1211.99
#2016-06-22|1200.43
#2016-06-23|1215.01
#2016-06-24|1149.95
#2016-06-27|1140.73
#2016-06-28|1104.50
#2016-06-29|1132.94
#2016-06-30|1126.75
#2016-07-01|1130.53
#2016-07-04|1137.84
#2016-07-05|1144.89
#2016-07-06|1117.10
#2016-07-07|1116.00
#2016-07-08|1116.22
#2016-07-11|1145.51
#2016-07-12|1161.89
#2016-07-13|1202.98
#2016-07-14|1193.65
#2016-07-15|1215.55
#2016-07-18|1214.86
#2016-07-19|1214.68
#2016-07-20|1207.98
#2016-07-21|1238.60
#2016-07-22|1221.69
#2016-07-25|1230.01
#2016-07-26|1215.53
#2016-07-27|1239.13
#2016-07-28|1244.63
#2016-07-29|1283.69
#2016-08-01|1275.24
#2016-08-02|1262.25
#2016-08-03|1233.73
#2016-08-04|1270.95
#2016-08-05|1273.13
#2016-08-08|1307.76
#2016-08-09|1313.05
#2016-08-10|1302.20
#2016-08-11|1301.43
#2016-08-12|1314.43
#2016-08-15|1304.03
#2016-08-16|1293.19
#2016-08-17|1324.01
#2016-08-18|1304.62
#2016-08-19|1330.11
#2016-08-22|1340.22
#2016-08-23|1317.94
#2016-08-24|1332.17
#2016-08-25|1334.84
#2016-08-26|1305.24
#2016-08-29|1335.44
#2016-08-30|1335.14
#2016-08-31|1343.84
#2016-09-01|1357.54
#2016-09-02|1341.12
#2016-09-05|1353.62
#2016-09-06|1370.38
#2016-09-07|1364.54
#2016-09-08|1368.00
#2016-09-09|1351.32
#2016-09-12|1342.39
#2016-09-13|1342.93
#2016-09-14|1326.98
#2016-09-15|1306.61
#2016-09-16|1299.72
#2016-09-19|1305.85
#2016-09-20|1314.63
#2016-09-21|1368.83
#2016-09-22|1367.61
#2016-09-23|1340.81
#2016-09-26|1332.50
#2016-09-27|1348.90
#2016-09-28|1317.82
#2016-09-29|1316.26
#2016-09-30|1296.38
#2016-10-03|1297.18
#2016-10-04|1299.86
#2016-10-05|1320.81
#2016-10-06|1323.47
#2016-10-07|1336.46
#2016-10-10|1330.71
#2016-10-11|1329.34
#2016-10-12|1310.88
#2016-10-13|1324.67
#2016-10-14|1317.77
#2016-10-17|1329.65
#2016-10-18|1326.29
#2016-10-19|1328.93
#2016-10-20|1337.69
#2016-10-21|1334.55
#2016-10-24|1327.76
#2016-10-25|1344.70
#2016-10-26|1341.51
#2016-10-27|1329.74
#2016-10-28|1339.47
#2016-10-31|1347.75
#2016-11-01|1351.28
#2016-11-02|1332.40
#2016-11-03|1333.30
#2016-11-04|1298.57
#2016-11-07|1307.33
#2016-11-08|1319.00
#2016-11-09|1235.90
#2016-11-10|1285.47
#2016-11-11|1294.53
#2016-11-14|1302.77
#2016-11-15|1302.93
#2016-11-16|1319.22
#2016-11-17|1315.31
#2016-11-18|1329.65
#2016-11-21|1330.69
#2016-11-22|1314.22
#2016-11-23|1295.31
#2016-11-24|1337.33
#2016-11-25|1361.68
#2016-11-28|1362.50
#2016-11-29|1350.78
#2016-11-30|1339.31
#2016-12-01|1350.57
#2016-12-02|1349.38
#2016-12-05|1327.74
#2016-12-06|1344.89
#2016-12-07|1370.37
#2016-12-08|1388.93
#2016-12-09|1383.41
#2016-12-12|1385.23
#2016-12-13|1390.42
#2016-12-14|1394.72
#2016-12-15|1374.32
#2016-12-16|1385.01
#2016-12-19|1397.60
#2016-12-20|1380.77
#2016-12-21|1385.11
#2016-12-22|1391.59
#2016-12-23|1394.85
#2016-12-26|1374.40
#2016-12-27|1371.55
#2016-12-28|1370.50
#2016-12-29|1360.88
#2016-12-30|1359.38
#2017-01-02|1359.38
#2017-01-03|1343.37
#2017-01-04|1397.90
#2017-01-05|1410.65
#2017-01-06|1376.44
#2017-01-09|1376.61
#2017-01-10|1375.58
#2017-01-11|1366.74
#2017-01-12|1385.87
#2017-01-13|1381.00
#2017-01-16|1379.97
#2017-01-17|1369.18
#2017-01-18|1374.03
#2017-01-19|1370.76
#2017-01-20|1371.44
#2017-01-23|1372.29
#2017-01-24|1350.12
#2017-01-25|1367.91
#2017-01-26|1370.36
#2017-01-27|1364.81
#2017-01-30|1375.76
#2017-01-31|1364.75
#2017-02-01|1355.79
#2017-02-02|1353.38
#2017-02-03|1357.19
#2017-02-06|1364.13
#2017-02-07|1350.81
#2017-02-08|1367.57
#2017-02-09|1330.29
#2017-02-10|1366.80
#2017-02-13|1371.93
#2017-02-14|1357.92
#2017-02-15|1366.63
#2017-02-16|1380.06
#2017-02-17|1376.32
#2017-02-20|1380.20
#2017-02-21|1385.95
#2017-02-22|1391.86
#2017-02-23|1396.05
#2017-02-24|1391.81
#2017-02-27|1381.14
#2017-02-28|1381.12
#2017-03-01|1376.61
#2017-03-02|1377.30
#2017-03-03|1374.72
#2017-03-06|1384.25
#2017-03-07|1378.65
#2017-03-08|1365.02
#2017-03-09|1377.41
#2017-03-10|1395.63
#2017-03-13|1399.98
#2017-03-14|1394.24
#2017-03-15|1396.20
#2017-03-16|1413.55
#2017-03-17|1403.70
#2017-03-20|1404.76
#2017-03-21|1408.52
#2017-03-22|1375.73
#2017-03-23|1373.76
#2017-03-24|1387.34
#2017-03-27|1376.72
#2017-03-28|1396.89
#2017-03-29|1377.48
#2017-03-30|1365.11
#2017-03-31|1351.04
#2017-04-03|1354.76
#2017-04-04|1341.67
#2017-04-05|1317.94
#2017-04-06|1298.72
#2017-04-07|1304.92
#2017-04-10|1313.09
#2017-04-11|1329.38
#2017-04-12|1307.72
#2017-04-13|1301.89
#2017-04-14|1303.21
#2017-04-17|1305.37
#2017-04-18|1306.09
#2017-04-19|1293.63
#2017-04-20|1305.52
#2017-04-21|1329.12
#2017-04-24|1329.04
#2017-04-25|1336.81
#2017-04-26|1361.07
#2017-04-27|1360.22
#2017-04-28|1345.93
#2017-05-01|1349.02
#2017-05-02|1359.08
#2017-05-03|1356.60
#2017-05-04|1352.02
#2017-05-05|1352.98
#2017-05-08|1375.55
#2017-05-09|1341.86
#2017-05-10|1337.12
#2017-05-11|1350.82
#2017-05-12|1339.36
#2017-05-15|1330.89
#2017-05-16|1346.63
#2017-05-17|1355.95
#2017-05-18|1334.60
#2017-05-19|1332.61
#2017-05-22|1344.39
#2017-05-23|1338.56
#2017-05-24|1334.34
#2017-05-25|1335.77
#2017-05-26|1332.04
#2017-05-29|1331.48
#2017-05-30|1337.30
#2017-05-31|1333.79
#2017-06-01|1340.81
#2017-06-02|1385.83
#2017-06-05|1360.95
#2017-06-06|1363.12
#2017-06-07|1365.06
#2017-06-08|1340.27
#2017-06-09|1338.14
#2017-06-12|1349.56
#2017-06-13|1345.82
#2017-06-14|1355.34
#2017-06-15|1318.86
#2017-06-16|1320.21
#2017-06-19|1312.98
#2017-06-20|1319.04
#2017-06-21|1318.79
#2017-06-22|1324.21
#2017-06-23|1325.96
#2017-06-26|1321.68
#2017-06-27|1322.40
#2017-06-28|1326.17
#2017-06-29|1326.35
#2017-06-30|1326.40
#2017-07-03|1322.84
#2017-07-04|1341.28
#2017-07-05|1359.38
#2017-07-06|1352.41
#2017-07-07|1343.36
#2017-07-10|1350.42
#2017-07-11|1356.86
#2017-07-12|1370.84
#2017-07-13|1362.79
#2017-07-14|1384.01
#2017-07-17|1381.80
#2017-07-18|1379.83
#2017-07-19|1372.40
#2017-07-20|1376.74
#2017-07-21|1378.28
#2017-07-24|1366.56
#2017-07-25|1362.17
#2017-07-26|1370.83
#2017-07-27|1382.27
#2017-07-28|1384.22
#2017-07-31|1391.61
#2017-08-01|1405.00
#2017-08-02|1404.41
#2017-08-03|1398.99
#2017-08-04|1391.64
#2017-08-07|1407.16
#2017-08-08|1407.29
#2017-08-09|1401.45
#2017-08-10|1415.67
#2017-08-11|1418.52
#2017-08-14|1395.43
#2017-08-15|1398.16
#2017-08-16|1390.49
#2017-08-17|1396.06
#2017-08-18|1395.87
#2017-08-21|1392.56
#2017-08-22|1384.27
#2017-08-23|1393.07
#2017-08-24|1382.87
#2017-08-25|1393.96
#2017-08-28|1389.55
#2017-08-29|1389.87
#2017-08-30|1379.85
#2017-08-31|1391.11
#2017-09-01|1391.15
#2017-09-04|1393.06
#2017-09-05|1404.43
#2017-09-06|1395.06
#2017-09-07|1415.51
#2017-09-08|1420.28
#2017-09-11|1427.13
#2017-09-12|1427.91
#2017-09-13|1430.51
#2017-09-14|1427.75
#2017-09-15|1434.52
#2017-09-18|1427.77
#2017-09-19|1469.17
#2017-09-20|1473.08
#2017-09-21|1470.57
#2017-09-22|1476.58
#2017-09-25|1490.54
#2017-09-26|1486.48
#2017-09-27|1470.88
#2017-09-28|1475.86
#2017-09-29|1466.26
#2017-10-02|1464.44
#2017-10-03|1473.49
#2017-10-04|1467.64
#2017-10-05|1472.58
#2017-10-06|1482.87
#2017-10-09|1484.51
#2017-10-10|1506.00
#2017-10-11|1490.87
#2017-10-12|1490.77
#2017-10-13|1497.06
#2017-10-16|1497.14
#2017-10-17|1498.43
#2017-10-18|1496.42
#2017-10-19|1507.87
#2017-10-20|1495.90
#2017-10-23|1500.63
#2017-10-24|1505.67
#2017-10-25|1502.96
#2017-10-26|1504.76
#2017-10-27|1515.31
#2017-10-30|1525.71
#2017-10-31|1508.87
#2017-11-01|1520.39
#2017-11-02|1543.59
#2017-11-03|1538.05
#2017-11-06|1539.22
#2017-11-07|1549.47
#2017-11-08|1562.01
#2017-11-09|1539.86
#2017-11-10|1526.77
#2017-11-13|1517.19
#2017-11-14|1517.01
#2017-11-15|1490.00
#2017-11-16|1503.39
#2017-11-17|1510.98
#2017-11-20|1512.14
#2017-11-21|1526.85
#2017-11-22|1547.94
#2017-11-23|1553.16
#2017-11-24|1540.18
#2017-11-27|1542.60
#2017-11-28|1539.00
#2017-11-29|1537.27
#2017-11-30|1537.68
#2017-12-01|1528.07
#2017-12-04|1519.65
#2017-12-05|1516.32
#2017-12-06|1500.92
#2017-12-07|1506.86
#2017-12-08|1513.25
#2017-12-11|1524.52
#2017-12-12|1522.08
#2017-12-13|1530.32
#2017-12-14|1539.25
#2017-12-15|1521.05
#2017-12-18|1554.98
#2017-12-19|1557.12
#2017-12-20|1562.02
#2017-12-21|1568.13
#2017-12-22|1574.91
#2017-12-25|1574.81
#2017-12-26|1571.89
#2017-12-27|1571.84
#2017-12-28|1567.64
#2017-12-29|1571.54
#2018-01-01|1571.54
#2018-01-02|1578.62
#2018-01-03|1575.11
#2018-01-04|1604.77
#2018-01-05|1621.60
#2018-01-08|1625.18
#2018-01-09|1631.28
#2018-01-10|1668.87
#2018-01-11|1656.42
#2018-01-12|1647.10
#2018-01-15|1664.19
#2018-01-16|1674.10
#2018-01-17|1675.48
#2018-01-18|1660.42
#2018-01-19|1673.37
#2018-01-22|1667.93
#2018-01-23|1692.76
#2018-01-24|1696.41
#2018-01-25|1682.91
#2018-01-26|1680.87
#2018-01-29|1679.16
#2018-01-30|1672.05
#2018-01-31|1639.59
#2018-02-01|1661.10
#2018-02-02|1647.81
#2018-02-05|1630.77
#2018-02-06|1585.09
#2018-02-07|1593.18
#2018-02-08|1624.57
#2018-02-09|1602.97
#2018-02-12|1605.03
#2018-02-13|1590.96
#2018-02-14|1571.58
#2018-02-15|1590.29
#2018-02-16|1607.06
#2018-02-19|1631.41
#2018-02-20|1604.61
#2018-02-21|1603.54
#2018-02-22|1598.71
#2018-02-23|1618.72
#2018-02-26|1624.46
#2018-02-27|1634.82
#2018-02-28|1618.55
#2018-03-01|1584.20
#2018-03-02|1567.34
#2018-03-05|1539.17
#2018-03-06|1554.52
#2018-03-07|1534.00
#2018-03-08|1536.73
#2018-03-09|1521.48
#2018-03-12|1564.98
#2018-03-13|1561.81
#2018-03-14|1561.39
#2018-03-15|1560.47
#2018-03-16|1548.99
#2018-03-19|1538.98
#2018-03-20|1536.28
#2018-03-21|1537.51
#2018-03-22|1552.50
#2018-03-23|1497.28
#2018-03-26|1504.90
#2018-03-27|1546.32
#2018-03-28|1528.26
#2018-03-29|1526.93
#2018-03-30|1532.03
#2018-04-02|1527.19
#2018-04-03|1513.40
#2018-04-04|1527.78
#2018-04-05|1522.13
#2018-04-06|1521.16
#2018-04-09|1518.63
#2018-04-10|1538.32
#2018-04-11|1547.10
#2018-04-12|1531.09
#2018-04-13|1543.12
#2018-04-16|1548.80
#2018-04-17|1542.33
#2018-04-18|1547.50
#2018-04-19|1540.45
#2018-04-20|1538.04
#2018-04-23|1528.76
#2018-04-24|1545.46
#2018-04-25|1550.28
#2018-04-26|1551.97
#2018-04-27|1552.58
#2018-04-30|1547.76
#2018-05-01|1548.49
#2018-05-02|1531.13
#2018-05-03|1544.19
#2018-05-04|1543.20
#2018-05-07|1538.58
#2018-05-08|1534.91
#2018-05-09|1542.56
#2018-05-10|1559.87
#2018-05-11|1573.35
#2018-05-14|1574.78
#2018-05-15|1563.13
#2018-05-16|1565.39
#2018-05-17|1561.20
#2018-05-18|1575.19
#2018-05-21|1569.46
#2018-05-22|1569.89
#2018-05-23|1569.01
#2018-05-24|1536.38
#2018-05-25|1517.13
#2018-05-28|1510.50
#2018-05-29|1506.10
#2018-05-30|1471.02
#2018-05-31|1485.85
#2018-06-01|1494.34
#2018-06-04|1539.37
#2018-06-05|1529.15
#2018-06-06|1539.23
#2018-06-07|1550.16
#2018-06-08|1549.25
#2018-06-11|1542.98
#2018-06-12|1530.05
#2018-06-13|1540.19
#2018-06-14|1526.92
#2018-06-15|1531.73
#2018-06-18|1519.24
#2018-06-19|1512.02
#2018-06-20|1509.00
#2018-06-21|1502.87
#2018-06-22|1481.16
#2018-06-25|1464.40
#2018-06-26|1463.65
#2018-06-27|1441.59
#2018-06-28|1452.54
#2018-06-29|1454.80
#2018-07-02|1427.75
#2018-07-03|1426.50
#2018-07-04|1425.04
#2018-07-05|1419.58
#2018-07-06|1437.72
#2018-07-09|1442.15
#2018-07-10|1440.05
#2018-07-11|1422.70
#2018-07-12|1421.42
#2018-07-13|1432.87
#2018-07-16|1433.00
#2018-07-17|1445.93
#2018-07-18|1464.91
#2018-07-19|1463.96
#2018-07-20|1470.29
#2018-07-23|1458.83
#2018-07-24|1472.63
#2018-07-25|1476.76
#2018-07-26|1487.35
#2018-07-27|1495.44
#2018-07-30|1503.45
#2018-07-31|1472.38
#2018-08-01|1492.84
#2018-08-02|1475.58
#2018-08-03|1480.73
#2018-08-06|1472.09
#2018-08-07|1486.19
#2018-08-08|1479.31
#2018-08-09|1462.07
#2018-08-10|1456.89
#2018-08-13|1424.29
#2018-08-14|1442.97
#2018-08-15|1437.43
#2018-08-16|1429.82
#2018-08-17|1438.17
#2018-08-20|1431.65
#2018-08-21|1425.31
#2018-08-22|1453.81
#2018-08-23|1418.32
#2018-08-24|1419.07
#2018-08-27|1443.75
#2018-08-28|1458.84
#2018-08-29|1462.20
#2018-08-30|1452.96
#2018-08-31|1444.21
#2018-09-03|1423.16
#2018-09-04|1407.78
#2018-09-05|1396.63
#2018-09-06|1396.56
#2018-09-07|1379.71
#2018-09-10|1382.26
#2018-09-11|1387.60
#2018-09-12|1380.12
#2018-09-13|1395.90
#2018-09-14|1408.80
#2018-09-17|1410.69
#2018-09-18|1434.08
#2018-09-19|1453.45
#2018-09-20|1451.87
#2018-09-21|1465.36
#2018-09-24|1465.36
#2018-09-25|1474.61
#2018-09-26|1449.68
#2018-09-27|1444.59
#2018-09-28|1453.80
#2018-10-01|1439.65
#2018-10-02|1460.77
#2018-10-03|1416.52
#2018-10-04|1429.08
#2018-10-05|1419.56
#2018-10-08|1427.47
#2018-10-09|1388.60
#2018-10-10|1387.28
#2018-10-11|1352.88
#2018-10-12|1356.17
#2018-10-15|1332.00
#2018-10-16|1343.01
#2018-10-17|1357.98
#2018-10-18|1349.48
#2018-10-19|1334.42
#2018-10-22|1328.33
#2018-10-23|1320.96
#2018-10-24|1317.83
#2018-10-25|1282.13
#2018-10-26|1313.77
#2018-10-29|1283.59
#2018-10-30|1293.43
#2018-10-31|1322.83
#2018-11-01|1314.92
#2018-11-02|1315.04
#2018-11-05|1297.43
#2018-11-06|1322.34
#2018-11-07|1315.80
#2018-11-08|1317.68
#2018-11-09|1321.80
#2018-11-12|1317.79
#2018-11-13|1282.47
#2018-11-14|1303.51
#2018-11-15|1309.01
#2018-11-16|1302.53
#2018-11-19|1308.19
#2018-11-20|1311.33
#2018-11-21|1301.73
#2018-11-22|1316.00
#2018-11-23|1318.34
#2018-11-26|1312.96
#2018-11-27|1328.66
#2018-11-28|1316.06
#2018-11-29|1331.38
#2018-11-30|1327.37
#2018-12-03|1357.59
#2018-12-04|1341.21
#2018-12-05|1327.74
#2018-12-06|1323.61
#2018-12-07|1321.76
#2018-12-10|1300.20
#2018-12-11|1277.26
#2018-12-12|1308.28
#2018-12-13|1309.34
#2018-12-14|1296.21
#2018-12-17|1301.26
#2018-12-18|1294.90
#2018-12-19|1300.94
#2018-12-20|1279.05
#2018-12-21|1252.53
#2018-12-24|1259.62
#2018-12-25|1191.51
#2018-12-26|1207.26
#2018-12-27|1259.19
#2018-12-28|1262.11
#2018-12-31|1270.22
#2019-01-01|1270.22
#2019-01-02|1275.10
#2019-01-03|1295.61
#2019-01-04|1265.86
#2019-01-07|1303.80
#2019-01-08|1317.33
#2019-01-09|1337.08
#2019-01-10|1334.29
#2019-01-11|1348.83
#2019-01-14|1349.95
#2019-01-15|1360.53
#2019-01-16|1351.81
#2019-01-17|1346.43
#2019-01-18|1345.61
#2019-01-21|1355.78
#2019-01-22|1350.68
#2019-01-23|1337.79
#2019-01-24|1340.40
#2019-01-25|1353.91
#2019-01-28|1348.28
#2019-01-29|1343.36
#2019-01-30|1330.14
#2019-01-31|1351.05
#2019-02-01|1340.28
#2019-02-04|1338.64
#2019-02-05|1339.19
#2019-02-06|1330.03
#2019-02-07|1313.45
#2019-02-08|1285.57
#2019-02-11|1277.77
#2019-02-12|1311.28
#2019-02-13|1317.74
#2019-02-14|1318.20
#2019-02-15|1310.49
#2019-02-18|1330.81
#2019-02-19|1333.37
#2019-02-20|1342.03
#2019-02-21|1338.38
#2019-02-22|1337.20
#2019-02-25|1348.18
#2019-02-26|1351.02
#2019-02-27|1347.56
#2019-02-28|1329.82
#2019-03-01|1322.60
#2019-03-04|1318.22
#2019-03-05|1304.44
#2019-03-06|1301.54
#2019-03-07|1291.44
#2019-03-08|1275.02
#2019-03-11|1282.01
#2019-03-12|1291.29
#2019-03-13|1279.53
#2019-03-14|1267.56
#2019-03-15|1280.76
#2019-03-18|1288.79
#2019-03-19|1290.65
#2019-03-20|1296.67
#2019-03-21|1303.40
#2019-03-22|1323.08
#2019-03-25|1287.41
#2019-03-26|1313.87
#2019-03-27|1293.25
#2019-03-28|1270.24
#2019-03-29|1266.59
#2019-04-01|1289.93
#2019-04-02|1301.63
#2019-04-03|1309.61
#2019-04-04|1320.76
#2019-04-05|1329.88
#2019-04-08|1322.65
#2019-04-09|1331.57
#2019-04-10|1325.98
#2019-04-11|1316.12
#2019-04-12|1314.37
#2019-04-15|1324.58
#2019-04-16|1323.41
#2019-04-17|1345.85
#2019-04-18|1356.18
#2019-04-19|1358.30
#2019-04-22|1354.31
#2019-04-23|1354.04
#2019-04-24|1331.97
#2019-04-25|1333.35
#2019-04-26|1326.70
#2019-04-29|1323.61
#2019-04-30|1328.84
#2019-05-01|1331.23
#2019-05-02|1326.94
#2019-05-03|1330.40
#2019-05-06|1334.77
#2019-05-07|1314.98
#2019-05-08|1292.95
#2019-05-09|1265.59
#2019-05-10|1256.45
#2019-05-13|1263.79
#2019-05-14|1248.84
#2019-05-15|1253.25
#2019-05-16|1237.45
#2019-05-17|1236.24
#2019-05-20|1240.94
#2019-05-21|1234.57
#2019-05-22|1232.66
#2019-05-23|1232.57
#2019-05-24|1238.03
#2019-05-27|1241.93
#2019-05-28|1253.49
#2019-05-29|1247.78
#2019-05-30|1244.07
#2019-05-31|1219.00
#2019-06-03|1215.51
#2019-06-04|1231.16
#2019-06-05|1263.48
#2019-06-06|1256.47
#2019-06-07|1264.76
#2019-06-10|1277.97
#2019-06-11|1287.94
#2019-06-12|1287.60
#2019-06-13|1272.31
#2019-06-14|1275.92
#2019-06-17|1269.38
#2019-06-18|1267.69
#2019-06-19|1286.04
#2019-06-20|1287.32
#2019-06-21|1277.80
#2019-06-24|1285.58
#2019-06-25|1283.46
#2019-06-26|1267.02
#2019-06-27|1287.20
#2019-06-28|1289.21
#2019-07-01|1315.36
#2019-07-02|1318.75
#2019-07-03|1308.08
#2019-07-04|1312.95
#2019-07-05|1312.06
#2019-07-08|1303.43
#2019-07-09|1300.67
#2019-07-10|1299.52
#2019-07-11|1297.71
#2019-07-12|1303.41
#2019-07-15|1303.89
#2019-07-16|1308.13
#2019-07-17|1306.51
#2019-07-18|1288.19
#2019-07-19|1315.89
#2019-07-22|1315.39
#2019-07-23|1318.88
#2019-07-24|1333.98
#2019-07-25|1328.33
#2019-07-26|1306.07
#2019-07-29|1295.01
#2019-07-30|1306.62
#2019-07-31|1281.52
#2019-08-01|1293.74
#2019-08-02|1272.62
#2019-08-05|1263.29
#2019-08-06|1246.70
#2019-08-07|1254.23
#2019-08-08|1250.29
#2019-08-09|1260.66
#2019-08-12|1264.85
#2019-08-13|1229.95
#2019-08-14|1251.87
#2019-08-15|1234.55
#2019-08-16|1229.11
#2019-08-19|1236.56
#2019-08-20|1245.32
#2019-08-21|1241.24
#2019-08-22|1245.68
#2019-08-23|1256.07
#2019-08-26|1242.63
#2019-08-27|1259.61
#2019-08-28|1255.57
#2019-08-29|1247.84
#2019-08-30|1269.49
#2019-09-02|1264.30
#2019-09-03|1278.93
#2019-09-04|1264.19
#2019-09-05|1275.99
#2019-09-06|1293.29
#2019-09-09|1293.72
#2019-09-10|1317.19
#2019-09-11|1348.62
#2019-09-12|1351.51
#2019-09-13|1356.45
#2019-09-16|1357.07
#2019-09-17|1355.92
#2019-09-18|1348.47
#2019-09-19|1346.73
#2019-09-20|1354.67
#2019-09-23|1361.36
#2019-09-24|1364.43
#2019-09-25|1347.93
#2019-09-26|1363.01
#2019-09-27|1341.09
#2019-09-30|1320.91
#2019-10-01|1339.01
#2019-10-02|1328.38
#2019-10-03|1304.36
#2019-10-04|1304.77
#2019-10-07|1298.32
#2019-10-08|1309.68
#2019-10-09|1305.12
#2019-10-10|1300.14
#2019-10-11|1320.96
#2019-10-14|1323.03
#2019-10-15|1346.99
#2019-10-16|1360.49
#2019-10-17|1354.15
#2019-10-18|1354.82
#2019-10-21|1355.69
#2019-10-22|1355.56
#2019-10-23|1360.56
#2019-10-24|1377.14
#2019-10-25|1375.25
#2019-10-28|1373.95
#2019-10-29|1394.55
#2019-10-30|1394.68
#2019-10-31|1405.93
#2019-11-01|1403.21
#2019-11-04|1398.49
#2019-11-05|1415.54
#2019-11-06|1416.77
#2019-11-07|1418.04
#2019-11-08|1440.65
#2019-11-11|1446.39
#2019-11-12|1445.46
#2019-11-13|1444.95
#2019-11-14|1425.48
#2019-11-15|1427.87
#2019-11-18|1427.87
#2019-11-19|1415.31
#2019-11-20|1403.47
#2019-11-21|1407.25
#2019-11-22|1407.49
#2019-11-25|1407.51
#2019-11-26|1405.15
#2019-11-27|1403.88
#2019-11-28|1400.51
#2019-11-29|1389.67
#2019-12-02|1410.45
#2019-12-03|1409.98
#2019-12-04|1408.95
#2019-12-05|1414.66
#2019-12-06|1410.73
#2019-12-09|1415.36
#2019-12-10|1403.86
#2019-12-11|1404.11
#2019-12-12|1388.89
#2019-12-13|1423.01
#2019-12-16|1411.03
#2019-12-17|1412.29
#2019-12-18|1405.85
#2019-12-19|1414.02
#2019-12-20|1404.09
#2019-12-23|1400.36
#2019-12-24|1394.39
#2019-12-25|1380.51
#2019-12-26|1386.05
#2019-12-27|1386.31
#2019-12-30|1385.50
#2019-12-31|1389.45
#2020-01-01|1389.45
#2020-01-02|1394.59
#2020-01-03|1397.81
#2020-01-06|1365.56
#2020-01-07|1386.80
#2020-01-08|1365.38
#2020-01-09|1367.26
#2020-01-10|1364.31
#2020-01-13|1359.72
#2020-01-14|1364.81
#2020-01-15|1358.72
#2020-01-16|1358.23
#2020-01-17|1372.29
#2020-01-20|1383.03
#2020-01-21|1387.88
#2020-01-22|1382.10
#2020-01-23|1379.80
#2020-01-24|1373.47
#2020-01-27|1356.03
#2020-01-28|1347.27
#2020-01-29|1352.46
#2020-01-30|1339.31
#2020-01-31|1346.25
#2020-02-03|1329.84
#2020-02-04|1326.82
#2020-02-05|1335.09
#2020-02-06|1367.65
#2020-02-07|1359.09
#2020-02-10|1347.18
#2020-02-11|1344.92
#2020-02-12|1342.73
#2020-02-13|1344.19
#2020-02-14|1336.69
#2020-02-17|1332.27
#2020-02-18|1321.76
#2020-02-19|1304.06
#2020-02-20|1314.46
#2020-02-21|1324.64
#2020-02-24|1337.09
#2020-02-25|1296.49
#2020-02-26|1286.20
#2020-02-27|1267.96
#2020-02-28|1247.26
#2020-03-02|1248.18
#2020-03-03|1234.94
#2020-03-04|1226.51
#2020-03-05|1237.66
#2020-03-06|1206.94
#2020-03-09|1171.40
#2020-03-10|1173.40
#2020-03-11|1151.91
#2020-03-12|1100.41
#2020-03-13|1037.83
#2020-03-16|1019.94
#2020-03-17|1039.86
#2020-03-18|1018.46
#2020-03-19|1009.29
#2020-03-20| 997.69
#2020-03-23| 977.31
#2020-03-24|1008.08
#2020-03-25|1107.26
#2020-03-26|1095.40
#2020-03-27|1152.65
#2020-03-30|1124.45
#2020-03-31|1078.41
#2020-04-01|1049.31
#2020-04-02|1020.03
#2020-04-03| 993.08
#2020-04-06|1043.68
#2020-04-07|1067.19
#2020-04-08|1091.44
#2020-04-09|1097.85
#2020-04-10|1098.04
#2020-04-13|1081.81
#2020-04-14|1118.28
#2020-04-15|1107.77
#2020-04-16|1081.97
#2020-04-17|1120.52
#2020-04-20|1106.33
#2020-04-21|1087.56
#2020-04-22|1070.01
#2020-04-23|1097.39
#2020-04-24|1094.58
#2020-04-27|1117.36
#2020-04-28|1120.82
#2020-04-29|1124.55
#2020-04-30|1145.00
#2020-05-01|1102.20
#2020-05-04|1101.99
#2020-05-05|1105.30
#2020-05-06|1111.08
#2020-05-07|1087.75
#2020-05-08|1119.86
#2020-05-11|1148.20
#2020-05-12|1126.07
#2020-05-13|1112.07
#2020-05-14|1082.08
#2020-05-15|1088.40
#2020-05-18|1094.08
#2020-05-19|1121.81
#2020-05-20|1125.15
#2020-05-21|1115.76
#2020-05-22|1103.42
#2020-05-25|1124.02
#2020-05-26|1169.28
#2020-05-27|1188.43
#2020-05-28|1231.00
#2020-05-29|1188.27
#2020-06-01|1187.57
#2020-06-02|1190.08
#2020-06-03|1220.97
#2020-06-04|1223.57
#2020-06-05|1238.44
#2020-06-08|1272.49
#2020-06-09|1272.16
#2020-06-10|1272.13
#2020-06-11|1230.96
#2020-06-12|1208.95
#2020-06-15|1172.58
#2020-06-16|1241.31
#2020-06-17|1224.79
#2020-06-18|1217.98
#2020-06-19|1203.62
#2020-06-22|1199.55
#2020-06-23|1223.37
#2020-06-24|1222.48
#2020-06-25|1188.79
#2020-06-26|1198.06
#2020-06-29|1167.08
#2020-06-30|1174.99
#2020-07-01|1157.78
#2020-07-02|1173.86
#2020-07-03|1175.73
#2020-07-06|1199.99
#2020-07-07|1183.19
#2020-07-08|1170.39
#2020-07-09|1165.94
#2020-07-10|1146.99
#2020-07-13|1186.24
#2020-07-14|1181.95
#2020-07-15|1212.27
#2020-07-16|1207.03
#2020-07-17|1201.75
#2020-07-20|1193.14
#2020-07-21|1190.03
#2020-07-22|1182.67
#2020-07-23|1184.82
#2020-07-24|1197.58
#2020-07-27|1207.11
#2020-07-28|1191.63
#2020-07-29|1153.28
#2020-07-30|1153.42
#2020-07-31|1099.26
#2020-08-03|1117.18
#2020-08-04|1163.66
#2020-08-05|1179.27
#2020-08-06|1184.13
#2020-08-07|1182.25
#2020-08-10|1183.48
#2020-08-11|1232.76
#2020-08-12|1247.73
#2020-08-13|1256.72
#2020-08-14|1246.27
#2020-08-17|1248.94
#2020-08-18|1249.71
#2020-08-19|1250.90
#2020-08-20|1232.31
#2020-08-21|1235.47
#2020-08-24|1229.45
#2020-08-25|1242.91
#2020-08-26|1245.18
#2020-08-27|1233.05
#2020-08-28|1248.84
#2020-08-31|1241.36
#2020-09-01|1237.59
#2020-09-02|1231.06
#2020-09-03|1238.44
#2020-09-04|1246.38
#2020-09-07|1245.08
#2020-09-08|1254.18
#2020-09-09|1232.58
#2020-09-10|1247.36
#2020-09-11|1245.27
#2020-09-14|1268.08
#2020-09-15|1266.52
#2020-09-16|1263.66
#2020-09-17|1249.00
#2020-09-18|1259.08
#2020-09-21|1256.19
#2020-09-22|1251.17
#2020-09-23|1238.81
#2020-09-24|1209.84
#2020-09-25|1224.24
#2020-09-28|1246.58
#2020-09-29|1244.20
#2020-09-30|1221.14
#2020-10-01|1219.87
#2020-10-02|1222.31
#2020-10-05|1238.34
#2020-10-06|1249.63
#2020-10-07|1252.57
#2020-10-08|1254.10
#2020-10-09|1248.16
#2020-10-12|1241.93
#2020-10-13|1247.84
#2020-10-14|1235.88
#2020-10-15|1231.05
#2020-10-16|1219.27
#2020-10-19|1239.79
#2020-10-20|1227.92
#2020-10-21|1263.84
#2020-10-22|1250.85
#2020-10-23|1262.22
#2020-10-26|1263.10
#2020-10-27|1255.12
#2020-10-28|1238.26
#2020-10-29|1240.35
#2020-10-30|1216.35
#2020-11-02|1245.09
#2020-11-03|1247.89
#2020-11-04|1255.79
#2020-11-05|1262.87
#2020-11-06|1279.71
#2020-11-09|1284.78
#2020-11-10|1318.54
#2020-11-11|1347.72
#2020-11-12|1340.32
#2020-11-13|1327.96
#2020-11-16|1367.05
#2020-11-17|1373.31
#2020-11-18|1356.42
#2020-11-19|1348.55
#2020-11-20|1363.60
#2020-11-23|1354.99
#2020-11-24|1376.80
#2020-11-25|1376.00
#2020-11-26|1366.97
#2020-11-27|1364.26
#2020-11-30|1311.66
#2020-12-01|1320.94
#2020-12-02|1340.92
#2020-12-03|1366.41
#2020-12-04|1375.87
#2020-12-07|1376.98
#2020-12-08|1366.61
#2020-12-09|1390.83
#2020-12-10|1389.84
#2020-12-11|1425.53
#2020-12-14|1439.49
#2020-12-15|1441.28
#2020-12-16|1453.39
#2020-12-17|1455.10
#2020-12-18|1446.75
#2020-12-21|1432.19
#2020-12-22|1415.72
#2020-12-23|1399.25
#2020-12-24|1407.49
#2020-12-25|1417.55
#2020-12-28|1422.20
#2020-12-29|1443.32
#2020-12-30|1434.13
#2020-12-31|1434.13
#2021-01-01|1434.13
#2021-01-04|1429.06
#2021-01-05|1417.85
#2021-01-06|1418.94
#2021-01-07|1425.46
#2021-01-08|1449.77
#2021-01-11|1442.82
#2021-01-12|1437.61
#2021-01-13|1437.51
#2021-01-14|1444.05
#2021-01-15|1416.29
#2021-01-18|1404.08
#2021-01-19|1421.20
#2021-01-20|1428.27
#2021-01-21|1438.53
#2021-01-22|1423.86
#2021-01-25|1424.42
#2021-01-26|1400.49
#2021-01-27|1404.52
#2021-01-28|1386.79
#2021-01-29|1355.30
#2021-02-01|1366.13
#2021-02-02|1398.15
#2021-02-03|1445.40
#2021-02-04|1447.77
#2021-02-05|1477.06
#2021-02-08|1494.76
#2021-02-09|1493.39
#2021-02-10|1524.10
#2021-02-11|1523.23
#2021-02-12|1543.32
#2021-02-15|1540.35
#2021-02-16|1524.14
#2021-02-17|1511.19
#2021-02-18|1485.27
#2021-02-19|1473.24
#2021-02-22|1486.39
#2021-02-23|1485.89
#2021-02-24|1452.75
#2021-02-25|1468.35
#2021-02-26|1424.82
#2021-03-01|1448.61
#2021-03-02|1442.27
#2021-03-03|1463.06
#2021-03-04|1447.21
#2021-03-05|1451.08
#2021-03-08|1441.74
#2021-03-09|1485.10
#2021-03-10|1480.43
#2021-03-11|1476.37
#2021-03-12|1483.08
#2021-03-15|1509.32
#2021-03-16|1503.68
#2021-03-17|1503.53
#2021-03-18|1546.99
#2021-03-19|1559.88
#2021-03-22|1513.88
#2021-03-23|1502.40
#2021-03-24|1466.47
#2021-03-25|1477.04
#2021-03-26|1499.44
#2021-03-29|1508.60
#2021-03-30|1494.84
#2021-03-31|1508.51
#2021-04-01|1479.84
#2021-04-02|1486.40
#2021-04-05|1500.56
#2021-04-06|1477.40
#2021-04-07|1497.26
#2021-04-08|1489.42
#2021-04-09|1481.12
#2021-04-12|1483.71
#2021-04-13|1501.67
#2021-04-14|1497.52
#2021-04-15|1517.00
#2021-04-16|1511.88
#2021-04-19|1528.00
#2021-04-20|1498.78
#2021-04-21|1457.14
#2021-04-22|1485.83
#2021-04-23|1472.57
#2021-04-26|1473.84
#2021-04-27|1453.90
#2021-04-28|1471.53
#2021-04-29|1470.99
#2021-04-30|1438.59
#2021-05-03|1443.61
#2021-05-04|1439.98
#2021-05-05|1439.78
#2021-05-06|1480.13
#2021-05-07|1489.86
#2021-05-10|1510.96
#2021-05-11|1481.98
#2021-05-12|1476.27
#2021-05-13|1463.39
#2021-05-14|1480.52
#2021-05-17|1495.47
#2021-05-18|1531.02
#2021-05-19|1517.11
#2021-05-20|1517.11
#2021-05-21|1525.16
#2021-05-24|1539.72
#2021-05-25|1538.92
#2021-05-26|1540.92
#2021-05-27|1540.31
#2021-05-28|1573.00
#2021-05-31|1563.94
#2021-06-01|1600.17
#2021-06-02|1629.68
#2021-06-03|1644.45
#2021-06-04|1674.63
#2021-06-07|1669.05
#2021-06-08|1662.04
#2021-06-09|1661.79
#2021-06-10|1655.24
#2021-06-11|1646.45
#2021-06-14|1649.89
#2021-06-15|1668.42
#2021-06-16|1681.69
#2021-06-17|1677.28
#2021-06-18|1627.40
#2021-06-21|1582.95
#2021-06-22|1633.80
#2021-06-23|1618.70
#2021-06-24|1624.06
#2021-06-25|1640.61
#2021-06-28|1646.81
#2021-06-29|1624.80
#2021-06-30|1611.71
#2021-07-01|1600.79
#2021-07-02|1626.58
#2021-07-05|1622.78
#2021-07-06|1632.77
#2021-07-07|1611.62
#2021-07-08|1613.15
#2021-07-09|1596.80
#2021-07-12|1625.13
#2021-07-13|1634.63
#2021-07-14|1625.69
#2021-07-15|1612.12
#2021-07-16|1616.12
#2021-07-19|1601.13
#2021-07-20|1571.51
#2021-07-21|1588.68
#2021-07-22|1591.56
#2021-07-23|1585.30
#2021-07-26|1605.50
#2021-07-27|1620.59
#2021-07-28|1608.46
#2021-07-29|1626.05
#2021-07-30|1616.56
#2021-08-02|1663.88
#2021-08-03|1663.80
#2021-08-04|1642.26
#2021-08-05|1635.17
#2021-08-06|1618.45
#2021-08-09|1618.96
#2021-08-10|1618.28
#2021-08-11|1644.38
#2021-08-12|1645.02
#2021-08-13|1650.55
#2021-08-16|1633.94
#2021-08-17|1615.20
#2021-08-18|1610.85
#2021-08-19|1554.89
#2021-08-20|1481.51
#2021-08-23|1529.68
#2021-08-24|1539.08
#2021-08-25|1558.15
#2021-08-26|1560.21
#2021-08-27|1556.06
#2021-08-30|1576.23
#2021-08-31|1585.38
#2021-09-01|1591.31
#2021-09-02|1588.18
#2021-09-03|1613.66
#2021-09-06|1636.44
#2021-09-07|1645.80
#2021-09-08|1647.44
#2021-09-09|1634.54
#2021-09-10|1645.03
#2021-09-13|1622.98
#2021-09-14|1653.45
#2021-09-15|1641.16
#2021-09-16|1643.37
#2021-09-17|1647.31
#2021-09-20|1654.15
#2021-09-21|1635.47
#2021-09-22|1608.65
#2021-09-23|1601.28
#2021-09-24|1638.95
#2021-09-27|1655.70
#2021-09-28|1663.93
#2021-09-29|1645.36
#2021-09-30|1603.29
#2021-10-01|1581.79
#2021-10-04|1569.55
#2021-10-05|1541.65
#2021-10-06|1511.14
#2021-10-07|1519.86
#2021-10-08|1547.24
#2021-10-11|1575.99
#2021-10-12|1581.98
#2021-10-13|1576.72
#2021-10-14|1578.42
#2021-10-15|1592.32
#2021-10-18|1620.68
#2021-10-19|1607.52
#2021-10-20|1602.50
#2021-10-21|1579.20
#2021-10-22|1581.28
#2021-10-25|1560.93
#2021-10-26|1577.37
#2021-10-27|1592.87
#2021-10-28|1594.46
#2021-10-29|1583.76
#2021-11-01|1616.01
#2021-11-02|1613.53
#2021-11-03|1609.57
#2021-11-04|1636.87
#2021-11-05|1614.25
#2021-11-08|1616.39
#2021-11-09|1598.67
#2021-11-10|1584.63
#2021-11-11|1594.09
#2021-11-12|1622.86
#2021-11-15|1641.52
#2021-11-16|1652.60
#2021-11-17|1645.56
#2021-11-18|1647.08
#2021-11-19|1668.46
#2021-11-22|1635.45
#2021-11-23|1631.89
#2021-11-24|1631.59
#2021-11-25|1626.85
#2021-11-26|1626.22
#2021-11-29|1567.96
#2021-11-30|1551.77
#2021-12-01|1584.44
#2021-12-02|1579.22
#2021-12-03|1605.41
#2021-12-06|1590.05
#2021-12-07|1623.12
#2021-12-08|1606.14
#2021-12-09|1599.04
#2021-12-10|1593.74
#2021-12-13|1569.58
#2021-12-14|1582.85
#2021-12-15|1618.75
#2021-12-16|1638.88
#2021-12-17|1622.18
#2021-12-20|1575.80
#2021-12-21|1580.28
#2021-12-22|1572.29
#2021-12-23|1599.68
#2021-12-24|1602.29
#2021-12-27|1598.80
#2021-12-28|1621.32
#2021-12-29|1607.20
#2021-12-30|1601.16
#2021-12-31|1601.16
#2022-01-03|1599.15
#2022-01-04|1660.30
#2022-01-05|1711.07
#2022-01-06|1702.40
#2022-01-07|1718.12
#2022-01-10|1726.18
#2022-01-11|1727.53
#2022-01-12|1760.33
#2022-01-13|1792.89
#2022-01-14|1778.28
#2022-01-17|1792.67
#2022-01-18|1781.24
#2022-01-19|1707.18
#2022-01-20|1730.72
#2022-01-21|1701.59
#2022-01-24|1693.14
#2022-01-25|1669.89
#2022-01-26|1650.08
#2022-01-27|1593.59
#2022-01-28|1641.03
#2022-01-31|1648.25
#2022-02-01|1639.93
#2022-02-02|1679.18
#2022-02-03|1694.32
#2022-02-04|1681.73
#2022-02-07|1672.37
#2022-02-08|1676.34
#2022-02-09|1697.35
#2022-02-10|1671.68
#2022-02-11|1672.76
#2022-02-14|1626.70
#2022-02-15|1616.52
#2022-02-16|1656.52
#2022-02-17|1646.05
#2022-02-18|1651.56
#2022-02-21|1646.75
#2022-02-22|1600.89
#2022-02-23|1601.31
#2022-02-24|1563.97
#2022-02-25|1573.18
#2022-02-28|1590.51
#2022-03-01|1590.14
#2022-03-02|1509.51
#2022-03-03|1518.99
#2022-03-04|1471.15
#2022-03-07|1373.44
#2022-03-08|1338.46
#2022-03-09|1352.64
#2022-03-10|1424.01
#2022-03-11|1359.34
#2022-03-14|1377.15
#2022-03-15|1404.59
#2022-03-16|1426.03
#2022-03-17|1466.71
#2022-03-18|1445.19
#2022-03-21|1445.50
#2022-03-22|1453.30
#2022-03-23|1495.75
#2022-03-24|1509.52
#2022-03-25|1504.26
#2022-03-28|1495.14
#2022-03-29|1535.99
#2022-03-30|1520.29
#2022-03-31|1524.50
#2022-04-01|1495.44
#2022-04-04|1497.20
#2022-04-05|1488.85
#2022-04-06|1453.29
#2022-04-07|1427.83
#2022-04-08|1388.75
#2022-04-11|1379.95
#2022-04-12|1364.59
#2022-04-13|1387.21
#2022-04-14|1395.97
#2022-04-15|1406.11
#2022-04-18|1391.15
#2022-04-19|1387.15
#2022-04-20|1447.01
#2022-04-21|1439.47
#2022-04-22|1415.34
#2022-04-25|1406.19
#2022-04-26|1412.25
#2022-04-27|1380.52
#2022-04-28|1402.28
#2022-04-29|1418.03
#2022-05-02|1410.76
#2022-05-03|1414.23
#2022-05-04|1413.53
#2022-05-05|1410.65
#2022-05-06|1432.74
#2022-05-09|1410.01
#2022-05-10|1385.32
#2022-05-11|1338.31
#2022-05-12|1352.10
#2022-05-13|1352.12
#2022-05-16|1345.39
#2022-05-17|1338.46
#2022-05-18|1358.00
#2022-05-19|1347.13
#2022-05-20|1362.80
#2022-05-23|1375.31
#2022-05-24|1377.99
#2022-05-25|1361.08
#2022-05-26|1379.25
#2022-05-27|1383.75
#2022-05-30|1407.14
#2022-05-31|1395.97
#2022-06-01|1431.77
#2022-06-02|1432.49
#2022-06-03|1406.63
#2022-06-06|1398.98
#2022-06-07|1408.55
#2022-06-08|1414.45
#2022-06-09|1416.86
#2022-06-10|1401.51
#2022-06-13|1361.40
#2022-06-14|1336.70
#2022-06-15|1329.65
#2022-06-16|1379.25
#2022-06-17|1307.75
#2022-06-20|1319.19
#2022-06-21|1334.74
#2022-06-22|1351.31
#2022-06-23|1351.08
#2022-06-24|1335.14
#2022-06-27|1341.55
#2022-06-28|1356.39
#2022-06-29|1327.51
#2022-06-30|1319.79
#2022-07-01|1295.38
#2022-07-04|1312.03
#2022-07-05|1311.40
#2022-07-06|1281.81
#2022-07-07|1307.31
#2022-07-08|1313.87
#2022-07-11|1325.18
#2022-07-12|1309.40
#2022-07-13|1315.71
#2022-07-14|1301.20
#2022-07-15|1317.36
#2022-07-18|1322.70
#2022-07-19|1341.49
#2022-07-20|1357.88
#2022-07-21|1359.98
#2022-07-22|1378.07
#2022-07-25|1353.85
#2022-07-26|1358.98
#2022-07-27|1350.11
#2022-07-28|1358.95
#2022-07-29|1359.09
#2022-08-01|1420.18
#2022-08-02|1390.08
#2022-08-03|1361.40
#2022-08-04|1358.18
#2022-08-05|1348.64
#2022-08-08|1362.15
#2022-08-09|1342.51
#2022-08-10|1380.88
#2022-08-11|1376.09
#2022-08-12|1394.40
#2022-08-15|1407.26
#2022-08-16|1384.27
#2022-08-17|1406.49
#2022-08-18|1390.22
#2022-08-19|1379.23
#2022-08-22|1378.32
#2022-08-23|1360.64
#2022-08-24|1355.93
#2022-08-25|1358.63
#2022-08-26|1353.96
#2022-08-29|1328.23
#2022-08-30|1337.69
#2022-08-31|1342.00
#2022-09-01|1302.50
#2022-09-02|1301.86
#2022-09-05|1285.44
#2022-09-06|1269.87
#2022-09-07|1254.60
#2022-09-08|1284.71
#2022-09-09|1295.94
#2022-09-12|1297.85
#2022-09-13|1276.60
#2022-09-14|1268.76
#2022-09-15|1262.89
#2022-09-16|1258.45
#2022-09-19|1255.42
#2022-09-20|1263.52
#2022-09-21|1232.02
#2022-09-22|1260.73
#2022-09-23|1250.26
#2022-09-26|1193.78
#2022-09-27|1203.38
#2022-09-28|1186.58
#2022-09-29|1187.04
#2022-09-30|1134.19
#2022-10-03|1172.35
#2022-10-04|1205.24
#2022-10-05|1204.16
#2022-10-06|1206.36
#2022-10-07|1196.39
#2022-10-10|1191.43
#2022-10-11|1173.55
#2022-10-12|1168.59
#2022-10-13|1165.29
#2022-10-14|1175.63
#2022-10-17|1166.43
#2022-10-18|1168.84
#2022-10-19|1166.38
#2022-10-20|1164.12
#2022-10-21|1152.37
#2022-10-24|1167.75
#2022-10-25|1193.16
#2022-10-26|1204.98
#2022-10-27|1196.27
#2022-10-28|1195.75
#2022-10-31|1208.54
#2022-11-01|1201.52
#2022-11-02|1215.28
#2022-11-03|1206.67
#2022-11-04|1199.93
#2022-11-07|1212.92
#2022-11-08|1229.39
#2022-11-09|1215.56
#2022-11-10|1232.34
#2022-11-11|1282.89
#2022-11-14|1257.04
#2022-11-15|1277.00
#2022-11-16|1269.25
#2022-11-17|1255.56
#2022-11-18|1267.85
#2022-11-21|1254.64
#2022-11-22|1282.09
#2022-11-23|1296.95
#2022-11-24|1307.25
#2022-11-25|1299.58
#2022-11-28|1295.26
#2022-11-29|1282.28
#2022-11-30|1275.21
#2022-12-01|1301.27
#2022-12-02|1283.94
#2022-12-05|1261.77
#2022-12-06|1260.04
#2022-12-07|1260.58
#2022-12-08|1255.80
#2022-12-09|1261.50
#2022-12-12|1258.28
#2022-12-13|1284.45
#2022-12-14|1292.96
#2022-12-15|1266.52
#2022-12-16|1255.90
#2022-12-19|1233.81
#2022-12-20|1247.82
#2022-12-21|1213.57
#2022-12-22|1230.34
#2022-12-23|1209.62
#2022-12-26|1217.49
#2022-12-27|1207.53
#2022-12-28|1199.81
#2022-12-29|1203.85
#2022-12-30|1213.69
#2023-01-02|1213.69
#2023-01-03|1224.74
#2023-01-04|1200.70
#2023-01-05|1190.55
#2023-01-06|1217.95
#2023-01-09|1222.57
#2023-01-10|1222.98
#2023-01-11|1226.40
#2023-01-12|1258.65
#2023-01-13|1256.51
#2023-01-16|1241.50
#2023-01-17|1274.63
#2023-01-18|1299.24
#2023-01-19|1270.11
#2023-01-20|1265.42
#2023-01-23|1266.18
#2023-01-24|1288.34
#2023-01-25|1297.37
#2023-01-26|1286.36
#2023-01-27|1297.30
#2023-01-30|1294.13
#2023-01-31|1298.62
#2023-02-01|1311.90
#2023-02-02|1307.56
#2023-02-03|1286.63
#2023-02-06|1285.12
#2023-02-07|1295.41
#2023-02-08|1291.71
#2023-02-09|1296.65
#2023-02-10|1282.54
#2023-02-13|1273.16
#2023-02-14|1277.57
#2023-02-15|1264.60
#2023-02-16|1290.14
#2023-02-17|1292.10
#2023-02-20|1294.81
#2023-02-21|1290.89
#2023-02-22|1274.04
#2023-02-23|1271.77
#2023-02-24|1259.62
#2023-02-27|1265.27
#2023-02-28|1265.93
#2023-03-01|1274.35
#2023-03-02|1266.65
#2023-03-03|1284.18
#2023-03-06|1301.19
#2023-03-07|1298.63
#2023-03-08|1298.22
#2023-03-09|1312.02
#2023-03-10|1315.56
#2023-03-13|1296.64
#2023-03-14|1242.19
#2023-03-15|1259.45
#2023-03-16|1239.45
#2023-03-17|1248.34
#2023-03-20|1234.19
#2023-03-21|1228.08
#2023-03-22|1251.34
#2023-03-23|1264.89
#2023-03-24|1264.77
#2023-03-27|1263.05
#2023-03-28|1275.63
#2023-03-29|1292.02
#2023-03-30|1285.63
#2023-03-31|1302.83
#2023-04-03|1320.80
#2023-04-04|1330.20
#2023-04-05|1307.02
#2023-04-06|1274.31
#2023-04-07|1275.26
#2023-04-10|1262.69
#2023-04-11|1273.01
#2023-04-12|1278.46
#2023-04-13|1279.42
#2023-04-14|1264.59
#2023-04-17|1271.25
#2023-04-18|1279.41
#2023-04-19|1269.39
#2023-04-20|1271.46
#2023-04-21|1258.25
#2023-04-24|1261.38
#2023-04-25|1269.02
#2023-04-26|1269.10
#2023-04-27|1280.76
#2023-04-28|1288.12
#2023-05-01|1288.76
#2023-05-02|1290.57
#2023-05-03|1303.37
#2023-05-04|1315.44
#2023-05-05|1305.69
#2023-05-08|1302.07
#2023-05-09|1329.69
#2023-05-10|1337.14
#2023-05-11|1324.78
#2023-05-12|1339.19
#2023-05-15|1329.74
#2023-05-16|1322.20
#2023-05-17|1314.31
#2023-05-18|1321.42
#2023-05-19|1325.19
#2023-05-22|1330.94
#2023-05-23|1299.95
#2023-05-24|1326.34
#2023-05-25|1313.12
#2023-05-26|1304.70
#2023-05-29|1309.30
#2023-05-30|1321.03
#2023-05-31|1300.69
#2023-06-01|1315.33
#2023-06-02|1342.76
#2023-06-05|1370.27
#2023-06-06|1380.72
#2023-06-07|1365.70
#2023-06-08|1367.91
#2023-06-09|1386.71
#2023-06-12|1393.50
#2023-06-13|1440.63
#2023-06-14|1505.92
#2023-06-15|1498.70
#2023-06-16|1481.50
#2023-06-19|1450.87
#2023-06-20|1448.36
#2023-06-21|1440.97
#2023-06-22|1442.49
#2023-06-23|1407.62
#2023-06-26|1413.69
#2023-06-27|1413.29
#2023-06-28|1445.70
#2023-06-29|1445.67
#2023-06-30|1449.72
#2023-07-03|1465.38
#2023-07-04|1465.72
#2023-07-05|1470.45
#2023-07-06|1462.50
#2023-07-07|1465.28
#2023-07-10|1449.31
#2023-07-11|1437.41
#2023-07-12|1452.02
#2023-07-13|1458.23
#2023-07-14|1455.30
#2023-07-17|1448.82
#2023-07-18|1469.90
#2023-07-19|1494.21
#2023-07-20|1482.93
#2023-07-21|1471.08
#2023-07-24|1500.78
#2023-07-25|1517.62
#2023-07-26|1508.44
#2023-07-27|1496.85
#2023-07-28|1497.85
#2023-07-31|1520.80
#2023-08-01|1539.21
#2023-08-02|1546.18
#2023-08-03|1510.31
#2023-08-04|1523.52
#2023-08-07|1520.77
#2023-08-08|1512.74
#2023-08-09|1487.39
#2023-08-10|1505.66
#2023-08-11|1502.07
#2023-08-14|1476.18
#2023-08-15|1484.78
#2023-08-16|1452.48
#2023-08-17|1453.20
#2023-08-18|1448.26
#2023-08-21|1438.56
#2023-08-22|1472.86
#2023-08-23|1488.83
#2023-08-24|1474.13
#2023-08-25|1458.43
#2023-08-28|1486.20
#2023-08-29|1487.07
#2023-08-30|1504.29
#2023-08-31|1535.27
#2023-09-01|1533.48
#2023-09-04|1569.66
#2023-09-05|1554.88
#2023-09-06|1585.07
#2023-09-07|1581.13
#2023-09-08|1557.11
#2023-09-11|1566.77
#2023-09-12|1591.49
#2023-09-13|1606.23
#2023-09-14|1637.29
#2023-09-15|1668.19
#2023-09-18|1670.22
#2023-09-19|1702.52
#2023-09-20|1668.20
#2023-09-21|1659.27
#2023-09-22|1649.77
#2023-09-25|1634.98
#2023-09-26|1616.47
#2023-09-27|1620.15
#2023-09-28|1600.64
#2023-09-29|1576.37
#2023-10-02|1572.30
#2023-10-03|1532.77
#2023-10-04|1459.41
#2023-10-05|1515.98
#2023-10-06|1507.86
#2023-10-09|1516.34
#2023-10-10|1547.98
#2023-10-11|1557.22
#2023-10-12|1592.54
#2023-10-13|1563.47
#2023-10-16|1545.18
#2023-10-17|1556.65
#2023-10-18|1550.70
#2023-10-19|1528.21
#2023-10-20|1514.13
#2023-10-23|1506.81
#2023-10-24|1500.70
#2023-10-25|1517.83
#2023-10-26|1490.70
#2023-10-27|1520.03
#2023-10-30|1484.46
#2023-10-31|1463.76
#2023-11-01|1536.07
#2023-11-02|1550.84
#2023-11-03|1562.47
#2023-11-06|1607.68
#2023-11-07|1589.39
#2023-11-08|1558.01
#2023-11-09|1591.40
#2023-11-10|1572.16
#2023-11-13|1571.82
#2023-11-14|1600.59
#2023-11-15|1609.99
#2023-11-16|1623.39
#2023-11-17|1642.83
#2023-11-20|1599.49
#2023-11-21|1578.29
#2023-11-22|1561.06
#2023-11-23|1562.94
#2023-11-24|1598.48
#2023-11-27|1588.14
#2023-11-28|1587.93
#2023-11-29|1604.24
#2023-11-30|1599.30
#2023-12-01|1619.51
#2023-12-04|1586.44
#2023-12-05|1582.46
#2023-12-06|1619.52
#2023-12-07|1630.50
#2023-12-08|1564.54
#2023-12-11|1565.68
#2023-12-12|1563.16
#2023-12-13|1561.04
#2023-12-14|1538.30
#2023-12-15|1559.22
#2023-12-18|1551.46
#2023-12-19|1555.79
#2023-12-20|1569.29
#2023-12-21|1542.13
#2023-12-22|1535.18
#2023-12-25|1541.43
#2023-12-26|1536.49
#2023-12-27|1557.84
#2023-12-28|1562.67
#2023-12-29|1577.45
#2024-01-01|1577.45
#2024-01-02|1566.84
#2024-01-03|1548.62
#2024-01-04|1576.34
#2024-01-05|1598.45
#2024-01-08|1601.12
#2024-01-09|1594.42
#2024-01-10|1608.34
#2024-01-11|1650.03
#2024-01-12|1660.46
#2024-01-15|1655.63
#2024-01-16|1639.90
#2024-01-17|1624.29
#2024-01-18|1659.49
#2024-01-19|1668.28
#2024-01-22|1688.67
#2024-01-23|1684.17
#2024-01-24|1686.35
#2024-01-25|1682.14
#2024-01-26|1647.47
#2024-01-29|1696.58
#2024-01-30|1687.83
#2024-01-31|1729.74
#2024-02-01|1703.97
#2024-02-02|1683.95
#2024-02-05|1705.60
#2024-02-06|1760.40
#2024-02-07|1813.41
#2024-02-08|1827.44
#2024-02-09|1810.53
#2024-02-12|1808.95
#2024-02-13|1847.60
#2024-02-14|1814.48
#2024-02-15|1826.69
#2024-02-16|1845.29
#2024-02-19|1851.89
#2024-02-20|1852.71
#2024-02-21|1852.28
#2024-02-22|1892.23
#2024-02-23|1891.86
#2024-02-26|1902.62
#2024-02-27|1910.44
#2024-02-28|1901.76
#2024-02-29|1931.46
#2024-03-01|1949.68
#2024-03-04|1934.21
#2024-03-05|1965.51
#2024-03-06|1998.54
#2024-03-07|1958.36
#2024-03-08|1953.83
#2024-03-11|1898.52
#2024-03-12|1881.21
#2024-03-13|1869.90
#2024-03-14|1871.82
#2024-03-15|1883.53
#2024-03-18|1929.82
#2024-03-19|1959.82
#2024-03-20|1947.67
#2024-03-21|1999.27
#2024-03-22|2039.34
#2024-03-25|2013.76
#2024-03-26|2017.09
#2024-03-27|2030.00
#2024-03-28|2001.79
#2024-03-29|2005.69
#2024-04-01|1934.26
#2024-04-02|1928.76
#2024-04-03|1920.69
#2024-04-04|1946.73
#2024-04-05|1927.61
#2024-04-08|1962.34
#2024-04-09|1997.62
#2024-04-10|1970.08
#2024-04-11|1976.90
#2024-04-12|1982.44
#2024-04-15|1963.21
#2024-04-16|1909.01
#2024-04-17|1880.69
#2024-04-18|1885.56
#2024-04-19|1846.75
#2024-04-22|1855.88
#2024-04-23|1846.83
#2024-04-24|1890.41
#2024-04-25|1832.19
#2024-04-26|1813.43
#2024-04-29|1820.26
#2024-04-30|1869.62
#2024-05-01|1847.50
#2024-05-02|1882.25
#2024-05-03|1896.71
#2024-05-06|1883.59
#2024-05-07|1880.74
#2024-05-08|1851.01
#2024-05-09|1838.05
#2024-05-10|1801.82
#2024-05-13|1778.71
#2024-05-14|1779.25
#2024-05-15|1805.09
#2024-05-16|1777.15
#2024-05-17|1803.93
#2024-05-20|1810.46
#2024-05-21|1804.45
#2024-05-22|1774.72
#2024-05-23|1774.28
#2024-05-24|1770.19
#2024-05-27|1796.79
#2024-05-28|1797.04
#2024-05-29|1767.91
#2024-05-30|1756.92
#2024-05-31|1783.82
#2024-06-03|1779.97
#2024-06-04|1772.10
#2024-06-05|1713.22
#2024-06-06|1732.00
#2024-06-07|1705.24
#2024-06-10|1733.00
#2024-06-11|1722.85
#2024-06-12|1724.35
#2024-06-13|1674.01
#2024-06-14|1666.82
#2024-06-17|1618.29
#2024-06-18|1631.50
#2024-06-19|1653.41
#2024-06-20|1636.19
#2024-06-21|1622.41
#2024-06-24|1646.59
#2024-06-25|1701.72
#2024-06-26|1683.31
#2024-06-27|1675.91
#2024-06-28|1684.20
#2024-07-01|1679.87
#2024-07-02|1694.55
#2024-07-03|1692.62
#2024-07-04|1730.96
#2024-07-05|1696.28
#2024-07-08|1682.01
#2024-07-09|1671.57
#2024-07-10|1680.16
#2024-07-11|1723.25
#2024-07-12|1717.10
#2024-07-15|1715.42
#2024-07-16|1704.33
#2024-07-17|1728.87
#2024-07-18|1672.56
#2024-07-19|1662.79
#2024-07-22|1647.55
#2024-07-23|1667.46
#2024-07-24|1675.54
#2024-07-25|1627.13
#2024-07-26|1592.43
#2024-07-29|1620.36
#2024-07-30|1623.68
#2024-07-31|1668.45
#2024-08-01|1562.00
#2024-08-02|1528.35
#2024-08-05|1342.87
#2024-08-06|1497.84
#2024-08-07|1464.02
#2024-08-08|1446.71
#2024-08-09|1453.20
#2024-08-12|1440.43
#2024-08-13|1491.15
#2024-08-14|1534.41
#2024-08-15|1539.97
#2024-08-16|1593.61
#2024-08-19|1571.22
#2024-08-20|1597.88
#2024-08-21|1593.62
#2024-08-22|1572.63
#2024-08-23|1596.71
#2024-08-26|1561.60
#2024-08-27|1585.47
#2024-08-28|1619.90
#2024-08-29|1602.38
#2024-08-30|1616.93
#2024-09-02|1613.08
#2024-09-03|1623.06
#2024-09-04|1577.38
#2024-09-05|1561.04
#2024-09-06|1561.42
#2024-09-09|1522.76
#2024-09-10|1516.79
#2024-09-11|1485.76
#2024-09-12|1523.08
#2024-09-13|1515.79
#2024-09-16|1518.11
#2024-09-17|1483.17
#2024-09-18|1516.51
#2024-09-19|1563.84
#2024-09-20|1562.26
#2024-09-23|1569.76
#2024-09-24|1569.21
#2024-09-25|1575.59
#2024-09-26|1610.33
#2024-09-27|1651.16
#2024-09-30|1539.56
#2024-10-01|1563.08
#2024-10-02|1521.27
#2024-10-03|1535.53
#2024-10-04|1511.97
#2024-10-07|1547.07
#2024-10-08|1506.36
#2024-10-09|1493.09
#2024-10-10|1511.79
#2024-10-11|1493.89
#2024-10-14|1488.01
#2024-10-15|1488.61
#2024-10-16|1468.13
#2024-10-17|1471.39
#2024-10-18|1474.50
#2024-10-21|1466.20
#2024-10-22|1456.11
#2024-10-23|1468.80
#2024-10-24|1469.03
#2024-10-25|1462.07
#2024-10-28|1500.50
#2024-10-29|1496.66
#2024-10-30|1507.54
#2024-10-31|1503.76
#2024-11-01|1458.09
#2024-11-04|1467.30
#2024-11-05|1487.35
#2024-11-06|1471.76
#2024-11-07|1516.72
#2024-11-08|1481.45
#2024-11-11|1469.11
#2024-11-12|1491.75
#2024-11-13|1453.68
#2024-11-14|1448.30
#2024-11-15|1476.36
#2024-11-18|1468.21
#2024-11-19|1503.60
#2024-11-20|1474.11
#2024-11-21|1477.05
#2024-11-22|1469.21
#2024-11-25|1482.31
#2024-11-26|1477.37
#2024-11-27|1451.59
#2024-11-28|1462.07
#2024-11-29|1452.63
#2024-12-02|1480.86
#2024-12-03|1508.81
#2024-12-04|1481.64
#2024-12-05|1484.59
#2024-12-06|1485.86
#2024-12-09|1485.12
#2024-12-10|1488.77
#2024-12-11|1487.24
#2024-12-12|1503.71
#2024-12-13|1480.29
#2024-12-16|1471.07
#2024-12-17|1464.20
#2024-12-18|1481.76
#2024-12-19|1441.23
#2024-12-20|1467.67
#2024-12-23|1490.48
#2024-12-24|1507.02
#2024-12-25|1550.03
#2024-12-26|1612.06
#2024-12-27|1636.50
#2024-12-30|1626.49
#2024-12-31|1626.90
#2025-01-01|1626.90
#2025-01-02|1626.95
#2025-01-03|1624.42
#2025-01-06|1587.93
#2025-01-07|1599.59
#2025-01-08|1599.86
#2025-01-09|1566.90
#2025-01-10|1542.96
#2025-01-13|1543.50
#2025-01-14|1523.29
#2025-01-15|1538.96
#2025-01-16|1520.85
#2025-01-17|1497.45
#2025-01-20|1536.20
#2025-01-21|1544.86
#2025-01-22|1557.10
#2025-01-23|1567.98
#2025-01-24|1554.01
#2025-01-27|1583.69
#2025-01-28|1552.76
#2025-01-29|1575.09
#2025-01-30|1596.29
#2025-01-31|1595.22
#2025-02-03|1516.50
#2025-02-04|1543.86
#2025-02-05|1608.51
#2025-02-06|1589.26
#2025-02-07|1571.02
#2025-02-10|1565.75
#2025-02-11|1556.51
#2025-02-12|1529.18
#2025-02-13|1557.88
#2025-02-14|1562.99
#2025-02-17|1557.32
#2025-02-18|1562.78
#2025-02-19|1543.16
#2025-02-20|1540.92
#2025-02-21|1545.67
#2025-02-24|1548.36
#2025-02-25|1545.80
#2025-02-26|1549.23
#2025-02-27|1572.94
#2025-02-28|1521.58
#2025-03-03|1568.60
#2025-03-04|1562.42
#2025-03-05|1591.97
#2025-03-06|1601.56
#2025-03-07|1603.55
#2025-03-10|1616.38
#2025-03-11|1582.82
#2025-03-12|1580.93
#2025-03-13|1569.33
#2025-03-14|1572.89
#2025-03-17|1588.02
#2025-03-18|1617.73
#2025-03-19|1633.59
#2025-03-20|1646.43
#2025-03-21|1628.29
#2025-03-24|1611.91
#2025-03-25|1631.89
#2025-03-26|1625.90
#2025-03-27|1593.14
#2025-03-28|1536.56
#2025-03-31|1495.43
#2025-04-01|1502.13
#2025-04-02|1507.62
#2025-04-03|1438.28
#2025-04-04|1408.60
#2025-04-07|1305.52
#2025-04-08|1392.52
#2025-04-09|1370.70
#2025-04-10|1478.77
#2025-04-11|1428.88
#2025-04-14|1430.23
#2025-04-15|1488.02
#2025-04-16|1485.54
#2025-04-17|1494.35
#2025-04-18|1517.41
#2025-04-21|1496.47
#2025-04-22|1497.48
#2025-04-23|1534.52
#2025-04-24|1564.83
#2025-04-25|1568.90
#2025-04-28|1630.80
#2025-04-29|1636.36
#2025-04-30|1620.09
#2025-05-01|1604.15
#2025-05-02|1634.45
#2025-05-05|1637.07
#2025-05-06|1647.73
#2025-05-07|1614.00
#2025-05-08|1585.18
#2025-05-09|1612.87
#2025-05-12|1594.62
#2025-05-13|1640.46
#2025-05-14|1612.29
#2025-05-15|1573.97
#2025-05-16|1569.97
#2025-05-19|1591.40
#2025-05-20|1606.04
#2025-05-21|1613.83
#2025-05-22|1591.37
#2025-05-23|1610.78
#2025-05-26|1606.69
#2025-05-27|1598.60
#2025-05-28|1595.43
#2025-05-29|1653.81
#2025-05-30|1659.86
#2025-06-02|1641.52
#2025-06-03|1617.51
#2025-06-04|1628.84
#2025-06-05|1586.54
#2025-06-06|1578.42
#2025-06-09|1580.50
#2025-06-10|1584.37
#2025-06-11|1587.09
#2025-06-12|1581.54
#2025-06-13|1550.24
#2025-06-16|1558.80
#2025-06-17|1546.50
#2025-06-18|1567.50
#2025-06-19|1539.70
#2025-06-20|1524.07
#2025-06-23|1509.58
#2025-06-24|1526.63
#2025-06-25|1509.18
#2025-06-26|1524.93
#2025-06-27|1555.53
#2025-06-30|1544.96
#2025-07-01|1539.32
#2025-07-02|1540.04
#2025-07-03|1553.96
#2025-07-04|1547.73
#2025-07-07|1513.53
#2025-07-08|1513.52
#2025-07-09|1535.88
#2025-07-10|1527.79
#2025-07-11|1536.67
#2025-07-14|1544.80
#2025-07-15|1531.90
#2025-07-16|1525.28
#2025-07-17|1528.34
#2025-07-18|1523.21
#2025-07-21|1534.37
#2025-07-22|1538.18
#2025-07-23|1695.73
#2025-07-24|1698.72
#2025-07-25|1654.78
#2025-07-28|1660.77
#2025-07-29|1630.04
#2025-07-30|1625.86
#2025-07-31|1594.55
#2025-08-01|1635.44
#2025-08-04|1624.82
#2025-08-05|1631.02
#2025-08-06|1653.04
#2025-08-07|1635.45
#2025-08-08|1680.51
#2025-08-11|1677.90
#2025-08-12|1712.80
#2025-08-13|1733.56
#2025-08-14|1695.05
#2025-08-15|1724.72
#2025-08-18|1743.33
#2025-08-19|1756.06
#2025-08-20|1770.43
#2025-08-21|1739.94
#2025-08-22|1774.70
#2025-08-25|1772.41
#2025-08-26|1750.44
#2025-08-27|1747.31
#2025-08-28|1767.91
#2025-08-29|1753.74
#2025-09-01|1745.06
#2025-09-02|1746.14
#2025-09-03|1741.03
#2025-09-04|1754.30
#2025-09-05|1803.74
#2025-09-08|1805.91
#2025-09-09|1806.89
#2025-09-10|1786.48
#2025-09-11|1776.96
#2025-09-12|1772.68
#2025-09-15|1775.69
#2025-09-16|1808.95
#2025-09-17|1810.57
#2025-09-18|1788.16
#2025-09-19|1782.34
#2025-09-22|1803.50
#2025-09-23|1804.71
#2025-09-24|1782.20
#2025-09-25|1787.44
#2025-09-26|1793.01
#2025-09-29|1746.57
#2025-09-30|1745.15
#2025-10-01|1735.63
#2025-10-02|1724.30
#2025-10-03|1743.60
#2025-10-06|1782.16
#2025-10-07|1795.15
#2025-10-08|1771.16
#2025-10-09|1745.33
#2025-10-10|1720.68
#2025-10-13|1721.30
#2025-10-14|1700.66
#2025-10-15|1726.02
#2025-10-16|1752.57
#2025-10-17|1740.47
#2025-10-20|1780.72
#2025-10-21|1767.39
#2025-10-22|1814.65
#2025-10-23|1797.73
#2025-10-24|1812.38
#2025-10-27|1851.00
#2025-10-28|1834.55
#2025-10-29|1829.22
#2025-10-30|1824.09
#2025-10-31|1806.45
#2025-11-03|1805.63
#2025-11-04|1828.34
#2025-11-05|1772.03
#2025-11-06|1817.96
#2025-11-07|1813.03
#2025-11-10|1804.26
#2025-11-11|1811.06
#2025-11-12|1828.28
#2025-11-13|1849.28
#2025-11-14|1841.77
#2025-11-17|1803.26
#2025-11-18|1748.60
#2025-11-19|1740.00
#2025-11-20|1739.54
#2025-11-21|1769.42
#2025-11-24|1766.71
#2025-11-25|1777.57
#2025-11-26|1805.88
#2025-11-27|1805.61
#2025-11-28|1812.34
#2025-12-01|1801.11
#2025-12-02|1780.02
#2025-12-03|1775.41
#2025-12-04|1821.82
#2025-12-05|1772.55
#2025-12-08|1787.79
#2025-12-09|1783.92
#2025-12-10|1812.37
#2025-12-11|1819.06
#2025-12-12|1869.67
#2025-12-15|1911.54
#2025-12-16|1892.97
#2025-12-17|1890.08
#2025-12-18|1883.17
#2025-12-19|1888.77
#2025-12-22|1919.91
#2025-12-23|1903.62
#2025-12-24|1885.45
#2025-12-25|1896.00
#2025-12-26|1882.15
#2025-12-29|1883.59
#2025-12-30|1875.15
#2025-12-31|1870.25
#2026-01-01|1870.25
#2026-01-02|1872.16
#2026-01-05|1901.34
#2026-01-06|1910.51
#2026-01-07|1873.61
#2026-01-08|1847.27
#2026-01-09|1874.84
#2026-01-12|1873.89
#2026-01-13|1953.71
#2026-01-14|1967.43
#2026-01-15|1998.29
#2026-01-16|1994.49
#2026-01-19|1970.24
#2026-01-20|1937.58
#2026-01-21|1934.59
#2026-01-22|1951.27
#2026-01-23|1961.89
#2026-01-26|1942.34
#2026-01-27|1941.69
#2026-01-28|1894.02
#2026-01-29|1937.46
#2026-01-30|1944.11
#2026-02-02|1935.26
#2026-02-03|1976.36