Table Data - Nasdaq Japan Industrials Index
| Title | Nasdaq Japan Industrials Index |
|---|---|
| Series ID | NASDAQNQJP50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-21 |
| Last Updated | 2026-01-21 10:46 PM CST |
| Notes | For more information about this series, see: NQJP50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 812.95 |
| 2001-04-02 | 795.76 |
| 2001-04-03 | 810.98 |
| 2001-04-04 | 815.47 |
| 2001-04-05 | 836.05 |
| 2001-04-06 | 847.17 |
| 2001-04-09 | 817.79 |
| 2001-04-10 | 803.57 |
| 2001-04-11 | 825.08 |
| 2001-04-12 | 850.43 |
| 2001-04-13 | . |
| 2001-04-16 | 837.64 |
| 2001-04-17 | 833.21 |
| 2001-04-18 | 865.83 |
| 2001-04-19 | 891.55 |
| 2001-04-20 | 882.24 |
| 2001-04-23 | 886.79 |
| 2001-04-24 | 883.82 |
| 2001-04-25 | 894.61 |
| 2001-04-26 | 904.50 |
| 2001-04-27 | 894.22 |
| 2001-04-30 | 896.03 |
| 2001-05-01 | 939.54 |
| 2001-05-02 | 943.43 |
| 2001-05-03 | 950.83 |
| 2001-05-04 | 950.99 |
| 2001-05-07 | 957.13 |
| 2001-05-08 | 936.58 |
| 2001-05-09 | 919.38 |
| 2001-05-10 | 904.48 |
| 2001-05-11 | 912.72 |
| 2001-05-14 | 894.42 |
| 2001-05-15 | 897.86 |
| 2001-05-16 | 878.03 |
| 2001-05-17 | 894.43 |
| 2001-05-18 | 894.07 |
| 2001-05-21 | 910.90 |
| 2001-05-22 | 915.62 |
| 2001-05-23 | 929.90 |
| 2001-05-24 | 924.67 |
| 2001-05-25 | 913.50 |
| 2001-05-28 | . |
| 2001-05-29 | 915.71 |
| 2001-05-30 | 892.08 |
| 2001-05-31 | 883.93 |
| 2001-06-01 | 885.62 |
| 2001-06-04 | 881.99 |
| 2001-06-05 | 869.96 |
| 2001-06-06 | 871.02 |
| 2001-06-07 | 882.61 |
| 2001-06-08 | 889.47 |
| 2001-06-11 | 870.75 |
| 2001-06-12 | 847.31 |
| 2001-06-13 | 846.41 |
| 2001-06-14 | 845.65 |
| 2001-06-15 | 827.01 |
| 2001-06-18 | 816.11 |
| 2001-06-19 | 811.77 |
| 2001-06-20 | 812.47 |
| 2001-06-21 | 818.96 |
| 2001-06-22 | 831.20 |
| 2001-06-25 | 830.83 |
| 2001-06-26 | 834.94 |
| 2001-06-27 | 823.48 |
| 2001-06-28 | 809.63 |
| 2001-06-29 | 827.70 |
| 2001-07-02 | 816.58 |
| 2001-07-03 | 816.55 |
| 2001-07-04 | . |
| 2001-07-05 | 794.85 |
| 2001-07-06 | 772.05 |
| 2001-07-09 | 766.66 |
| 2001-07-10 | 776.83 |
| 2001-07-11 | 766.75 |
| 2001-07-12 | 789.19 |
| 2001-07-13 | 782.73 |
| 2001-07-16 | 776.84 |
| 2001-07-17 | 762.64 |
| 2001-07-18 | 755.79 |
| 2001-07-19 | 760.25 |
| 2001-07-20 | 762.69 |
| 2001-07-23 | 741.53 |
| 2001-07-24 | 753.24 |
| 2001-07-25 | 763.49 |
| 2001-07-26 | 761.69 |
| 2001-07-27 | 755.53 |
| 2001-07-30 | 730.41 |
| 2001-07-31 | 749.99 |
| 2001-08-01 | 758.09 |
| 2001-08-02 | 796.43 |
| 2001-08-03 | 789.54 |
| 2001-08-06 | 783.63 |
| 2001-08-07 | 793.78 |
| 2001-08-08 | 788.66 |
| 2001-08-09 | 766.33 |
| 2001-08-10 | 771.34 |
| 2001-08-13 | 745.81 |
| 2001-08-14 | 771.12 |
| 2001-08-15 | 780.06 |
| 2001-08-16 | 766.52 |
| 2001-08-17 | 763.24 |
| 2001-08-20 | 744.28 |
| 2001-08-21 | 750.24 |
| 2001-08-22 | 758.70 |
| 2001-08-23 | 747.09 |
| 2001-08-24 | 747.71 |
| 2001-08-27 | 760.88 |
| 2001-08-28 | 755.59 |
| 2001-08-29 | 749.68 |
| 2001-08-30 | 739.05 |
| 2001-08-31 | 732.72 |
| 2001-09-03 | . |
| 2001-09-04 | 720.99 |
| 2001-09-05 | 706.98 |
| 2001-09-06 | 701.22 |
| 2001-09-07 | 696.68 |
| 2001-09-10 | 671.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 647.71 |
| 2001-09-18 | 660.95 |
| 2001-09-19 | 678.21 |
| 2001-09-20 | 667.91 |
| 2001-09-21 | 651.71 |
| 2001-09-24 | 646.88 |
| 2001-09-25 | 658.35 |
| 2001-09-26 | 646.29 |
| 2001-09-27 | 635.28 |
| 2001-09-28 | 650.81 |
| 2001-10-01 | 654.28 |
| 2001-10-02 | 661.37 |
| 2001-10-03 | 651.64 |
| 2001-10-04 | 671.45 |
| 2001-10-05 | 678.17 |
| 2001-10-08 | 680.52 |
| 2001-10-09 | 667.24 |
| 2001-10-10 | 657.73 |
| 2001-10-11 | 677.07 |
| 2001-10-12 | 693.93 |
| 2001-10-15 | 686.69 |
| 2001-10-16 | 688.85 |
| 2001-10-17 | 701.41 |
| 2001-10-18 | 686.77 |
| 2001-10-19 | 691.83 |
| 2001-10-22 | 693.08 |
| 2001-10-23 | 704.68 |
| 2001-10-24 | 701.74 |
| 2001-10-25 | 706.81 |
| 2001-10-26 | 697.69 |
| 2001-10-29 | 688.02 |
| 2001-10-30 | 679.50 |
| 2001-10-31 | 665.31 |
| 2001-11-01 | 671.57 |
| 2001-11-02 | 677.55 |
| 2001-11-05 | 680.33 |
| 2001-11-06 | 693.25 |
| 2001-11-07 | 672.28 |
| 2001-11-08 | 681.64 |
| 2001-11-09 | 675.94 |
| 2001-11-12 | 666.74 |
| 2001-11-13 | 650.39 |
| 2001-11-14 | 652.62 |
| 2001-11-15 | 670.70 |
| 2001-11-16 | 684.22 |
| 2001-11-19 | 688.51 |
| 2001-11-20 | 682.44 |
| 2001-11-21 | 676.98 |
| 2001-11-22 | . |
| 2001-11-23 | 674.82 |
| 2001-11-26 | 694.33 |
| 2001-11-27 | 696.17 |
| 2001-11-28 | 677.50 |
| 2001-11-29 | 671.17 |
| 2001-11-30 | 680.24 |
| 2001-12-03 | 659.88 |
| 2001-12-04 | 655.00 |
| 2001-12-05 | 671.28 |
| 2001-12-06 | 688.80 |
| 2001-12-07 | 675.58 |
| 2001-12-10 | 655.78 |
| 2001-12-11 | 644.71 |
| 2001-12-12 | 662.88 |
| 2001-12-13 | 645.83 |
| 2001-12-14 | 638.38 |
| 2001-12-17 | 625.11 |
| 2001-12-18 | 627.89 |
| 2001-12-19 | 622.30 |
| 2001-12-20 | 624.66 |
| 2001-12-21 | 612.65 |
| 2001-12-24 | 610.75 |
| 2001-12-25 | . |
| 2001-12-26 | 601.12 |
| 2001-12-27 | 614.78 |
| 2001-12-28 | 622.26 |
| 2001-12-31 | 622.92 |
| 2002-01-01 | . |
| 2002-01-02 | 617.93 |
| 2002-01-03 | 619.92 |
| 2002-01-04 | 641.69 |
| 2002-01-07 | 646.65 |
| 2002-01-08 | 626.67 |
| 2002-01-09 | 624.53 |
| 2002-01-10 | 616.02 |
| 2002-01-11 | 613.87 |
| 2002-01-14 | 615.64 |
| 2002-01-15 | 598.42 |
| 2002-01-16 | 594.55 |
| 2002-01-17 | 590.84 |
| 2002-01-18 | 603.85 |
| 2002-01-21 | . |
| 2002-01-22 | 586.11 |
| 2002-01-23 | 584.16 |
| 2002-01-24 | 583.99 |
| 2002-01-25 | 591.08 |
| 2002-01-28 | 600.73 |
| 2002-01-29 | 590.45 |
| 2002-01-30 | 580.15 |
| 2002-01-31 | 579.96 |
| 2002-02-01 | 565.26 |
| 2002-02-04 | 559.44 |
| 2002-02-05 | 550.13 |
| 2002-02-06 | 551.31 |
| 2002-02-07 | 557.91 |
| 2002-02-08 | 558.87 |
| 2002-02-11 | 563.85 |
| 2002-02-12 | 582.90 |
| 2002-02-13 | 585.08 |
| 2002-02-14 | 596.89 |
| 2002-02-15 | 595.19 |
| 2002-02-18 | . |
| 2002-02-19 | 581.19 |
| 2002-02-20 | 576.93 |
| 2002-02-21 | 596.88 |
| 2002-02-22 | 601.07 |
| 2002-02-25 | 600.92 |
| 2002-02-26 | 597.46 |
| 2002-02-27 | 615.20 |
| 2002-02-28 | 623.83 |
| 2002-03-01 | 638.24 |
| 2002-03-04 | 685.22 |
| 2002-03-05 | 680.05 |
| 2002-03-06 | 678.80 |
| 2002-03-07 | 712.45 |
| 2002-03-08 | 723.39 |
| 2002-03-11 | 737.69 |
| 2002-03-12 | 709.94 |
| 2002-03-13 | 685.48 |
| 2002-03-14 | 696.83 |
| 2002-03-15 | 711.46 |
| 2002-03-18 | 692.07 |
| 2002-03-19 | 708.21 |
| 2002-03-20 | 700.63 |
| 2002-03-21 | 697.74 |
| 2002-03-22 | 680.66 |
| 2002-03-25 | 671.64 |
| 2002-03-26 | 668.31 |
| 2002-03-27 | 677.37 |
| 2002-03-28 | 681.89 |
| 2002-03-29 | . |
| 2002-04-01 | 657.08 |
| 2002-04-02 | 675.52 |
| 2002-04-03 | 689.95 |
| 2002-04-04 | 695.68 |
| 2002-04-05 | 693.30 |
| 2002-04-08 | 691.37 |
| 2002-04-09 | 674.40 |
| 2002-04-10 | 675.12 |
| 2002-04-11 | 669.04 |
| 2002-04-12 | 658.61 |
| 2002-04-15 | 670.20 |
| 2002-04-16 | 685.23 |
| 2002-04-17 | 701.06 |
| 2002-04-18 | 706.85 |
| 2002-04-19 | 695.43 |
| 2002-04-22 | 711.04 |
| 2002-04-23 | 713.06 |
| 2002-04-24 | 711.77 |
| 2002-04-25 | 719.18 |
| 2002-04-26 | 714.61 |
| 2002-04-29 | 713.30 |
| 2002-04-30 | 705.37 |
| 2002-05-01 | 711.74 |
| 2002-05-02 | 714.07 |
| 2002-05-03 | 719.61 |
| 2002-05-06 | 717.35 |
| 2002-05-07 | 700.49 |
| 2002-05-08 | 703.15 |
| 2002-05-09 | 711.20 |
| 2002-05-10 | 711.39 |
| 2002-05-13 | 701.03 |
| 2002-05-14 | 693.10 |
| 2002-05-15 | 717.25 |
| 2002-05-16 | 727.44 |
| 2002-05-17 | 747.22 |
| 2002-05-20 | 750.51 |
| 2002-05-21 | 757.49 |
| 2002-05-22 | 767.81 |
| 2002-05-23 | 765.09 |
| 2002-05-24 | 765.32 |
| 2002-05-27 | . |
| 2002-05-28 | 760.68 |
| 2002-05-29 | 753.09 |
| 2002-05-30 | 756.17 |
| 2002-05-31 | 748.79 |
| 2002-06-03 | 760.60 |
| 2002-06-04 | 744.90 |
| 2002-06-05 | 741.59 |
| 2002-06-06 | 738.03 |
| 2002-06-07 | 727.78 |
| 2002-06-10 | 723.84 |
| 2002-06-11 | 720.40 |
| 2002-06-12 | 711.29 |
| 2002-06-13 | 704.03 |
| 2002-06-14 | 695.34 |
| 2002-06-17 | 677.80 |
| 2002-06-18 | 688.36 |
| 2002-06-19 | 665.54 |
| 2002-06-20 | 676.96 |
| 2002-06-21 | 672.15 |
| 2002-06-24 | 680.83 |
| 2002-06-25 | 682.31 |
| 2002-06-26 | 671.84 |
| 2002-06-27 | 679.00 |
| 2002-06-28 | 699.29 |
| 2002-07-01 | 700.16 |
| 2002-07-02 | 700.84 |
| 2002-07-03 | 712.75 |
| 2002-07-04 | . |
| 2002-07-05 | 711.58 |
| 2002-07-08 | 718.29 |
| 2002-07-09 | 732.04 |
| 2002-07-10 | 718.38 |
| 2002-07-11 | 711.77 |
| 2002-07-12 | 715.93 |
| 2002-07-15 | 707.39 |
| 2002-07-16 | 698.85 |
| 2002-07-17 | 697.19 |
| 2002-07-18 | 711.43 |
| 2002-07-19 | 698.00 |
| 2002-07-22 | 688.12 |
| 2002-07-23 | 682.71 |
| 2002-07-24 | 672.92 |
| 2002-07-25 | 667.21 |
| 2002-07-26 | 633.75 |
| 2002-07-29 | 629.95 |
| 2002-07-30 | 646.92 |
| 2002-07-31 | 639.63 |
| 2002-08-01 | 630.86 |
| 2002-08-02 | 623.32 |
| 2002-08-05 | 619.87 |
| 2002-08-06 | 596.95 |
| 2002-08-07 | 621.75 |
| 2002-08-08 | 619.27 |
| 2002-08-09 | 635.48 |
| 2002-08-12 | 628.53 |
| 2002-08-13 | 625.51 |
| 2002-08-14 | 638.46 |
| 2002-08-15 | 643.60 |
| 2002-08-16 | 646.09 |
| 2002-08-19 | 629.33 |
| 2002-08-20 | 628.35 |
| 2002-08-21 | 630.81 |
| 2002-08-22 | 636.23 |
| 2002-08-23 | 643.10 |
| 2002-08-26 | 656.51 |
| 2002-08-27 | 649.01 |
| 2002-08-28 | 639.29 |
| 2002-08-29 | 625.54 |
| 2002-08-30 | 625.88 |
| 2002-09-02 | . |
| 2002-09-03 | 608.59 |
| 2002-09-04 | 593.37 |
| 2002-09-05 | 601.47 |
| 2002-09-06 | 592.34 |
| 2002-09-09 | 603.82 |
| 2002-09-10 | 599.92 |
| 2002-09-11 | 603.91 |
| 2002-09-12 | 605.91 |
| 2002-09-13 | 591.55 |
| 2002-09-16 | 585.96 |
| 2002-09-17 | 600.46 |
| 2002-09-18 | 603.11 |
| 2002-09-19 | 612.08 |
| 2002-09-20 | 591.79 |
| 2002-09-23 | 589.33 |
| 2002-09-24 | 581.14 |
| 2002-09-25 | 574.35 |
| 2002-09-26 | 584.36 |
| 2002-09-27 | 595.73 |
| 2002-09-30 | 592.04 |
| 2002-10-01 | 573.88 |
| 2002-10-02 | 562.59 |
| 2002-10-03 | 551.61 |
| 2002-10-04 | 548.84 |
| 2002-10-07 | 520.49 |
| 2002-10-08 | 519.77 |
| 2002-10-09 | 510.15 |
| 2002-10-10 | 505.31 |
| 2002-10-11 | 513.31 |
| 2002-10-14 | 512.98 |
| 2002-10-15 | 530.02 |
| 2002-10-16 | 535.39 |
| 2002-10-17 | 532.43 |
| 2002-10-18 | 539.17 |
| 2002-10-21 | 535.68 |
| 2002-10-22 | 514.10 |
| 2002-10-23 | 518.87 |
| 2002-10-24 | 512.61 |
| 2002-10-25 | 522.87 |
| 2002-10-28 | 525.78 |
| 2002-10-29 | 531.25 |
| 2002-10-30 | 531.16 |
| 2002-10-31 | 526.13 |
| 2002-11-01 | 528.28 |
| 2002-11-04 | 527.33 |
| 2002-11-05 | 552.49 |
| 2002-11-06 | 553.24 |
| 2002-11-07 | 556.65 |
| 2002-11-08 | 547.45 |
| 2002-11-11 | 534.24 |
| 2002-11-12 | 526.90 |
| 2002-11-13 | 520.12 |
| 2002-11-14 | 509.34 |
| 2002-11-15 | 520.02 |
| 2002-11-18 | 506.43 |
| 2002-11-19 | 505.87 |
| 2002-11-20 | 507.63 |
| 2002-11-21 | 522.66 |
| 2002-11-22 | 532.89 |
| 2002-11-25 | 542.27 |
| 2002-11-26 | 540.69 |
| 2002-11-27 | 542.00 |
| 2002-11-28 | . |
| 2002-11-29 | 563.89 |
| 2002-12-02 | 551.58 |
| 2002-12-03 | 553.35 |
| 2002-12-04 | 538.62 |
| 2002-12-05 | 529.96 |
| 2002-12-06 | 534.41 |
| 2002-12-09 | 534.72 |
| 2002-12-10 | 531.50 |
| 2002-12-11 | 528.43 |
| 2002-12-12 | 527.97 |
| 2002-12-13 | 528.15 |
| 2002-12-16 | 518.88 |
| 2002-12-17 | 524.41 |
| 2002-12-18 | 514.63 |
| 2002-12-19 | 520.07 |
| 2002-12-20 | 518.21 |
| 2002-12-23 | 519.76 |
| 2002-12-24 | 526.21 |
| 2002-12-25 | . |
| 2002-12-26 | 536.79 |
| 2002-12-27 | 540.31 |
| 2002-12-30 | 539.30 |
| 2002-12-31 | 538.64 |
| 2003-01-01 | . |
| 2003-01-02 | 533.58 |
| 2003-01-03 | 533.64 |
| 2003-01-06 | 550.51 |
| 2003-01-07 | 544.02 |
| 2003-01-08 | 535.20 |
| 2003-01-09 | 532.76 |
| 2003-01-10 | 532.72 |
| 2003-01-13 | 535.38 |
| 2003-01-14 | 545.92 |
| 2003-01-15 | 555.95 |
| 2003-01-16 | 557.88 |
| 2003-01-17 | 565.19 |
| 2003-01-20 | . |
| 2003-01-21 | 562.50 |
| 2003-01-22 | 561.32 |
| 2003-01-23 | 579.00 |
| 2003-01-24 | 575.49 |
| 2003-01-27 | 561.83 |
| 2003-01-28 | 555.51 |
| 2003-01-29 | 542.07 |
| 2003-01-30 | 537.29 |
| 2003-01-31 | 530.61 |
| 2003-02-03 | 539.94 |
| 2003-02-04 | 548.36 |
| 2003-02-05 | 549.05 |
| 2003-02-06 | 545.41 |
| 2003-02-07 | 537.92 |
| 2003-02-10 | 537.16 |
| 2003-02-11 | 535.50 |
| 2003-02-12 | 546.27 |
| 2003-02-13 | 545.22 |
| 2003-02-14 | 551.43 |
| 2003-02-17 | . |
| 2003-02-18 | 562.40 |
| 2003-02-19 | 563.16 |
| 2003-02-20 | 560.96 |
| 2003-02-21 | 551.77 |
| 2003-02-24 | 557.42 |
| 2003-02-25 | 547.89 |
| 2003-02-26 | 547.70 |
| 2003-02-27 | 543.26 |
| 2003-02-28 | 543.82 |
| 2003-03-03 | 552.28 |
| 2003-03-04 | 552.45 |
| 2003-03-05 | 553.21 |
| 2003-03-06 | 549.28 |
| 2003-03-07 | 536.22 |
| 2003-03-10 | 526.66 |
| 2003-03-11 | 514.44 |
| 2003-03-12 | 519.70 |
| 2003-03-13 | 513.15 |
| 2003-03-14 | 517.37 |
| 2003-03-17 | 509.92 |
| 2003-03-18 | 513.82 |
| 2003-03-19 | 515.37 |
| 2003-03-20 | 523.70 |
| 2003-03-21 | 518.12 |
| 2003-03-24 | 538.29 |
| 2003-03-25 | 527.24 |
| 2003-03-26 | 532.49 |
| 2003-03-27 | 535.23 |
| 2003-03-28 | 528.28 |
| 2003-03-31 | 515.48 |
| 2003-04-01 | 517.30 |
| 2003-04-02 | 520.62 |
| 2003-04-03 | 516.00 |
| 2003-04-04 | 516.03 |
| 2003-04-07 | 526.82 |
| 2003-04-08 | 522.09 |
| 2003-04-09 | 516.82 |
| 2003-04-10 | 515.89 |
| 2003-04-11 | 502.33 |
| 2003-04-14 | 494.72 |
| 2003-04-15 | 503.22 |
| 2003-04-16 | 507.43 |
| 2003-04-17 | 506.07 |
| 2003-04-18 | . |
| 2003-04-21 | 511.08 |
| 2003-04-22 | 503.79 |
| 2003-04-23 | 500.36 |
| 2003-04-24 | 503.47 |
| 2003-04-25 | 493.03 |
| 2003-04-28 | 485.99 |
| 2003-04-29 | 486.65 |
| 2003-04-30 | 506.92 |
| 2003-05-01 | 513.00 |
| 2003-05-02 | 514.62 |
| 2003-05-05 | 515.84 |
| 2003-05-06 | 530.53 |
| 2003-05-07 | 539.57 |
| 2003-05-08 | 533.58 |
| 2003-05-09 | 534.68 |
| 2003-05-12 | 539.70 |
| 2003-05-13 | 542.06 |
| 2003-05-14 | 547.87 |
| 2003-05-15 | 540.66 |
| 2003-05-16 | 539.11 |
| 2003-05-19 | 531.16 |
| 2003-05-20 | 531.17 |
| 2003-05-21 | 526.05 |
| 2003-05-22 | 525.98 |
| 2003-05-23 | 538.21 |
| 2003-05-26 | . |
| 2003-05-27 | 532.67 |
| 2003-05-28 | 531.89 |
| 2003-05-29 | 543.13 |
| 2003-05-30 | 540.70 |
| 2003-06-02 | 556.21 |
| 2003-06-03 | 554.53 |
| 2003-06-04 | 553.53 |
| 2003-06-05 | 569.03 |
| 2003-06-06 | 569.11 |
| 2003-06-09 | 578.76 |
| 2003-06-10 | 578.26 |
| 2003-06-11 | 583.22 |
| 2003-06-12 | 578.29 |
| 2003-06-13 | 581.55 |
| 2003-06-16 | 571.94 |
| 2003-06-17 | 578.83 |
| 2003-06-18 | 581.98 |
| 2003-06-19 | 581.69 |
| 2003-06-20 | 585.51 |
| 2003-06-23 | 594.67 |
| 2003-06-24 | 580.63 |
| 2003-06-25 | 587.18 |
| 2003-06-26 | 581.53 |
| 2003-06-27 | 595.25 |
| 2003-06-30 | 596.01 |
| 2003-07-01 | 612.91 |
| 2003-07-02 | 635.09 |
| 2003-07-03 | 643.53 |
| 2003-07-04 | . |
| 2003-07-07 | 659.51 |
| 2003-07-08 | 666.38 |
| 2003-07-09 | 669.00 |
| 2003-07-10 | 664.37 |
| 2003-07-11 | 643.84 |
| 2003-07-14 | 651.65 |
| 2003-07-15 | 650.69 |
| 2003-07-16 | 640.34 |
| 2003-07-17 | 618.82 |
| 2003-07-18 | 621.63 |
| 2003-07-21 | 623.89 |
| 2003-07-22 | 621.95 |
| 2003-07-23 | 639.80 |
| 2003-07-24 | 643.05 |
| 2003-07-25 | 644.11 |
| 2003-07-28 | 655.18 |
| 2003-07-29 | 656.36 |
| 2003-07-30 | 638.32 |
| 2003-07-31 | 629.70 |
| 2003-08-01 | 638.98 |
| 2003-08-04 | 632.97 |
| 2003-08-05 | 624.76 |
| 2003-08-06 | 618.11 |
| 2003-08-07 | 616.89 |
| 2003-08-08 | 621.21 |
| 2003-08-11 | 634.00 |
| 2003-08-12 | 640.41 |
| 2003-08-13 | 648.04 |
| 2003-08-14 | 659.41 |
| 2003-08-15 | 657.94 |
| 2003-08-18 | 670.48 |
| 2003-08-19 | 686.74 |
| 2003-08-20 | 706.44 |
| 2003-08-21 | 709.10 |
| 2003-08-22 | 706.17 |
| 2003-08-25 | 707.38 |
| 2003-08-26 | 712.15 |
| 2003-08-27 | 709.45 |
| 2003-08-28 | 706.61 |
| 2003-08-29 | 722.33 |
| 2003-09-01 | . |
| 2003-09-02 | 743.12 |
| 2003-09-03 | 744.35 |
| 2003-09-04 | 730.43 |
| 2003-09-05 | 727.15 |
| 2003-09-08 | 728.00 |
| 2003-09-09 | 748.38 |
| 2003-09-10 | 736.46 |
| 2003-09-11 | 720.74 |
| 2003-09-12 | 727.92 |
| 2003-09-15 | 727.18 |
| 2003-09-16 | 738.91 |
| 2003-09-17 | 743.74 |
| 2003-09-18 | 753.45 |
| 2003-09-19 | 751.98 |
| 2003-09-22 | 739.17 |
| 2003-09-23 | 742.19 |
| 2003-09-24 | 742.78 |
| 2003-09-25 | 725.40 |
| 2003-09-26 | 730.29 |
| 2003-09-29 | 729.34 |
| 2003-09-30 | 729.01 |
| 2003-10-01 | 739.05 |
| 2003-10-02 | 757.28 |
| 2003-10-03 | 771.20 |
| 2003-10-06 | 772.66 |
| 2003-10-07 | 788.29 |
| 2003-10-08 | 771.86 |
| 2003-10-09 | 768.32 |
| 2003-10-10 | 784.81 |
| 2003-10-13 | 782.11 |
| 2003-10-14 | 789.55 |
| 2003-10-15 | 790.82 |
| 2003-10-16 | 803.69 |
| 2003-10-17 | 806.08 |
| 2003-10-20 | 813.29 |
| 2003-10-21 | 810.92 |
| 2003-10-22 | 801.30 |
| 2003-10-23 | 757.58 |
| 2003-10-24 | 762.51 |
| 2003-10-27 | 774.97 |
| 2003-10-28 | 786.83 |
| 2003-10-29 | 805.17 |
| 2003-10-30 | 802.60 |
| 2003-10-31 | 780.85 |
| 2003-11-03 | 771.90 |
| 2003-11-04 | 805.24 |
| 2003-11-05 | 804.31 |
| 2003-11-06 | 785.38 |
| 2003-11-07 | 794.25 |
| 2003-11-10 | 794.27 |
| 2003-11-11 | 761.30 |
| 2003-11-12 | 751.98 |
| 2003-11-13 | 766.75 |
| 2003-11-14 | 755.11 |
| 2003-11-17 | 719.67 |
| 2003-11-18 | 725.58 |
| 2003-11-19 | 705.51 |
| 2003-11-20 | 718.29 |
| 2003-11-21 | 720.02 |
| 2003-11-24 | 717.28 |
| 2003-11-25 | 727.54 |
| 2003-11-26 | 744.38 |
| 2003-11-27 | . |
| 2003-11-28 | 736.84 |
| 2003-12-01 | 753.29 |
| 2003-12-02 | 761.78 |
| 2003-12-03 | 763.85 |
| 2003-12-04 | 769.01 |
| 2003-12-05 | 767.99 |
| 2003-12-08 | 748.88 |
| 2003-12-09 | 747.45 |
| 2003-12-10 | 726.93 |
| 2003-12-11 | 731.53 |
| 2003-12-12 | 744.62 |
| 2003-12-15 | 766.55 |
| 2003-12-16 | 753.20 |
| 2003-12-17 | 743.81 |
| 2003-12-18 | 739.48 |
| 2003-12-19 | 751.91 |
| 2003-12-22 | 761.20 |
| 2003-12-23 | 761.59 |
| 2003-12-24 | 762.24 |
| 2003-12-25 | . |
| 2003-12-26 | 773.30 |
| 2003-12-29 | 781.72 |
| 2003-12-30 | 794.91 |
| 2003-12-31 | 793.16 |
| 2004-01-01 | . |
| 2004-01-02 | 794.28 |
| 2004-01-05 | 811.73 |
| 2004-01-06 | 809.24 |
| 2004-01-07 | 811.09 |
| 2004-01-08 | 818.86 |
| 2004-01-09 | 831.52 |
| 2004-01-12 | 831.05 |
| 2004-01-13 | 826.38 |
| 2004-01-14 | 833.88 |
| 2004-01-15 | 823.79 |
| 2004-01-16 | 828.54 |
| 2004-01-19 | . |
| 2004-01-20 | 838.56 |
| 2004-01-21 | 837.75 |
| 2004-01-22 | 840.73 |
| 2004-01-23 | 844.17 |
| 2004-01-26 | 840.19 |
| 2004-01-27 | 838.69 |
| 2004-01-28 | 831.08 |
| 2004-01-29 | 818.50 |
| 2004-01-30 | 822.11 |
| 2004-02-02 | 825.27 |
| 2004-02-03 | 816.60 |
| 2004-02-04 | 796.80 |
| 2004-02-05 | 797.65 |
| 2004-02-06 | 802.63 |
| 2004-02-09 | 799.37 |
| 2004-02-10 | 794.85 |
| 2004-02-11 | 794.85 |
| 2004-02-12 | 799.93 |
| 2004-02-13 | 806.22 |
| 2004-02-16 | . |
| 2004-02-17 | 819.07 |
| 2004-02-18 | 812.26 |
| 2004-02-19 | 812.52 |
| 2004-02-20 | 797.66 |
| 2004-02-23 | 813.17 |
| 2004-02-24 | 797.53 |
| 2004-02-25 | 791.60 |
| 2004-02-26 | 794.05 |
| 2004-02-27 | 814.05 |
| 2004-03-01 | 836.25 |
| 2004-03-02 | 833.20 |
| 2004-03-03 | 835.46 |
| 2004-03-04 | 831.80 |
| 2004-03-05 | 836.30 |
| 2004-03-08 | 832.74 |
| 2004-03-09 | 839.68 |
| 2004-03-10 | 830.63 |
| 2004-03-11 | 827.66 |
| 2004-03-12 | 821.93 |
| 2004-03-15 | 836.57 |
| 2004-03-16 | 841.53 |
| 2004-03-17 | 863.44 |
| 2004-03-18 | 874.85 |
| 2004-03-19 | 868.77 |
| 2004-03-22 | 869.98 |
| 2004-03-23 | 872.05 |
| 2004-03-24 | 885.95 |
| 2004-03-25 | 904.03 |
| 2004-03-26 | 920.16 |
| 2004-03-29 | 919.68 |
| 2004-03-30 | 913.91 |
| 2004-03-31 | 931.79 |
| 2004-04-01 | 934.95 |
| 2004-04-02 | 935.97 |
| 2004-04-05 | 946.06 |
| 2004-04-06 | 945.34 |
| 2004-04-07 | 948.79 |
| 2004-04-08 | 944.50 |
| 2004-04-09 | . |
| 2004-04-12 | 945.89 |
| 2004-04-13 | 943.21 |
| 2004-04-14 | 929.64 |
| 2004-04-15 | 907.61 |
| 2004-04-16 | 910.12 |
| 2004-04-19 | 895.30 |
| 2004-04-20 | 913.24 |
| 2004-04-21 | 906.59 |
| 2004-04-22 | 904.45 |
| 2004-04-23 | 917.70 |
| 2004-04-26 | 920.61 |
| 2004-04-27 | 905.09 |
| 2004-04-28 | 901.27 |
| 2004-04-29 | 899.34 |
| 2004-04-30 | 873.83 |
| 2004-05-03 | 873.48 |
| 2004-05-04 | 877.81 |
| 2004-05-05 | 887.59 |
| 2004-05-06 | 862.88 |
| 2004-05-07 | 837.74 |
| 2004-05-10 | 777.73 |
| 2004-05-11 | 782.39 |
| 2004-05-12 | 807.20 |
| 2004-05-13 | 778.03 |
| 2004-05-14 | 774.83 |
| 2004-05-17 | 745.61 |
| 2004-05-18 | 759.19 |
| 2004-05-19 | 796.55 |
| 2004-05-20 | 789.67 |
| 2004-05-21 | 815.59 |
| 2004-05-24 | 814.43 |
| 2004-05-25 | 805.68 |
| 2004-05-26 | 822.41 |
| 2004-05-27 | 828.24 |
| 2004-05-28 | 840.96 |
| 2004-05-31 | . |
| 2004-06-01 | 848.11 |
| 2004-06-02 | 841.73 |
| 2004-06-03 | 817.99 |
| 2004-06-04 | 818.08 |
| 2004-06-07 | 848.18 |
| 2004-06-08 | 856.53 |
| 2004-06-09 | 856.80 |
| 2004-06-10 | 864.12 |
| 2004-06-11 | . |
| 2004-06-14 | 851.08 |
| 2004-06-15 | 846.38 |
| 2004-06-16 | 858.57 |
| 2004-06-17 | 861.42 |
| 2004-06-18 | 852.78 |
| 2004-06-21 | 866.04 |
| 2004-06-22 | 859.96 |
| 2004-06-23 | 862.53 |
| 2004-06-24 | 882.57 |
| 2004-06-25 | 884.29 |
| 2004-06-28 | 891.88 |
| 2004-06-29 | 886.83 |
| 2004-06-30 | 879.77 |
| 2004-07-01 | 889.18 |
| 2004-07-02 | 875.39 |
| 2004-07-05 | . |
| 2004-07-06 | 850.97 |
| 2004-07-07 | 847.98 |
| 2004-07-08 | 842.77 |
| 2004-07-09 | 854.49 |
| 2004-07-12 | 865.49 |
| 2004-07-13 | 860.03 |
| 2004-07-14 | 845.45 |
| 2004-07-15 | 838.80 |
| 2004-07-16 | 849.79 |
| 2004-07-19 | 853.04 |
| 2004-07-20 | 838.08 |
| 2004-07-21 | 837.77 |
| 2004-07-22 | 830.33 |
| 2004-07-23 | 817.69 |
| 2004-07-26 | 811.43 |
| 2004-07-27 | 794.70 |
| 2004-07-28 | 802.09 |
| 2004-07-29 | 788.78 |
| 2004-07-30 | 811.02 |
| 2004-08-02 | 813.00 |
| 2004-08-03 | 809.53 |
| 2004-08-04 | 791.79 |
| 2004-08-05 | 796.18 |
| 2004-08-06 | 800.83 |
| 2004-08-09 | 791.75 |
| 2004-08-10 | 793.24 |
| 2004-08-11 | 798.97 |
| 2004-08-12 | 796.82 |
| 2004-08-13 | 783.20 |
| 2004-08-16 | 773.72 |
| 2004-08-17 | 781.03 |
| 2004-08-18 | 788.84 |
| 2004-08-19 | 804.26 |
| 2004-08-20 | 809.00 |
| 2004-08-23 | 814.29 |
| 2004-08-24 | 814.97 |
| 2004-08-25 | 816.63 |
| 2004-08-26 | 822.75 |
| 2004-08-27 | 827.15 |
| 2004-08-30 | 825.08 |
| 2004-08-31 | 819.88 |
| 2004-09-01 | 824.70 |
| 2004-09-02 | 828.49 |
| 2004-09-03 | 814.24 |
| 2004-09-06 | . |
| 2004-09-07 | 840.26 |
| 2004-09-08 | 839.92 |
| 2004-09-09 | 829.23 |
| 2004-09-10 | 827.38 |
| 2004-09-13 | 837.85 |
| 2004-09-14 | 846.50 |
| 2004-09-15 | 829.44 |
| 2004-09-16 | 828.04 |
| 2004-09-17 | 821.67 |
| 2004-09-20 | 823.24 |
| 2004-09-21 | 822.19 |
| 2004-09-22 | 815.60 |
| 2004-09-23 | 817.85 |
| 2004-09-24 | 805.01 |
| 2004-09-27 | 797.26 |
| 2004-09-28 | 789.26 |
| 2004-09-29 | 792.31 |
| 2004-09-30 | 810.29 |
| 2004-10-01 | 818.98 |
| 2004-10-04 | 834.20 |
| 2004-10-05 | 831.63 |
| 2004-10-06 | 837.23 |
| 2004-10-07 | 837.99 |
| 2004-10-08 | 847.25 |
| 2004-10-11 | 851.32 |
| 2004-10-12 | 838.79 |
| 2004-10-13 | 835.72 |
| 2004-10-14 | 821.14 |
| 2004-10-15 | 823.60 |
| 2004-10-18 | 819.53 |
| 2004-10-19 | 832.75 |
| 2004-10-20 | 820.17 |
| 2004-10-21 | 821.18 |
| 2004-10-22 | 829.75 |
| 2004-10-25 | 827.48 |
| 2004-10-26 | 823.27 |
| 2004-10-27 | 824.69 |
| 2004-10-28 | 841.50 |
| 2004-10-29 | 833.33 |
| 2004-11-01 | 831.54 |
| 2004-11-02 | 844.03 |
| 2004-11-03 | 844.75 |
| 2004-11-04 | 851.19 |
| 2004-11-05 | 859.70 |
| 2004-11-08 | 853.01 |
| 2004-11-09 | 851.14 |
| 2004-11-10 | 839.20 |
| 2004-11-11 | 832.85 |
| 2004-11-12 | 849.20 |
| 2004-11-15 | 863.70 |
| 2004-11-16 | 861.03 |
| 2004-11-17 | 868.52 |
| 2004-11-18 | 864.09 |
| 2004-11-19 | 879.57 |
| 2004-11-22 | 860.13 |
| 2004-11-23 | 857.47 |
| 2004-11-24 | 862.87 |
| 2004-11-25 | . |
| 2004-11-26 | 865.45 |
| 2004-11-29 | 879.02 |
| 2004-11-30 | 876.09 |
| 2004-12-01 | 864.59 |
| 2004-12-02 | 873.90 |
| 2004-12-03 | 884.49 |
| 2004-12-06 | 879.40 |
| 2004-12-07 | 870.74 |
| 2004-12-08 | 856.84 |
| 2004-12-09 | 842.64 |
| 2004-12-10 | 834.95 |
| 2004-12-13 | 839.94 |
| 2004-12-14 | 843.38 |
| 2004-12-15 | 858.23 |
| 2004-12-16 | 854.07 |
| 2004-12-17 | 861.28 |
| 2004-12-20 | 868.85 |
| 2004-12-21 | 867.90 |
| 2004-12-22 | 876.80 |
| 2004-12-23 | 880.78 |
| 2004-12-24 | . |
| 2004-12-27 | 895.82 |
| 2004-12-28 | 899.35 |
| 2004-12-29 | 889.26 |
| 2004-12-30 | 905.63 |
| 2004-12-31 | 910.62 |
| 2005-01-03 | 907.04 |
| 2005-01-04 | 898.40 |
| 2005-01-05 | 899.03 |
| 2005-01-06 | 890.63 |
| 2005-01-07 | 891.16 |
| 2005-01-10 | 894.36 |
| 2005-01-11 | 909.45 |
| 2005-01-12 | 917.98 |
| 2005-01-13 | 913.52 |
| 2005-01-14 | 918.69 |
| 2005-01-17 | . |
| 2005-01-18 | 921.18 |
| 2005-01-19 | 921.13 |
| 2005-01-20 | 906.09 |
| 2005-01-21 | 902.59 |
| 2005-01-24 | 914.15 |
| 2005-01-25 | 903.27 |
| 2005-01-26 | 918.25 |
| 2005-01-27 | 913.57 |
#2005-01-28| 909.19
#2005-01-31| 911.85
#2005-02-01| 907.78
#2005-02-02| 915.12
#2005-02-03| 905.53
#2005-02-04| 910.46
#2005-02-07| 912.35
#2005-02-08| 900.44
#2005-02-09| 902.42
#2005-02-10| 907.48
#2005-02-11| 906.71
#2005-02-14| 918.75
#2005-02-15| 922.94
#2005-02-16| 915.20
#2005-02-17| 912.64
#2005-02-18| 914.95
#2005-02-21| .
#2005-02-22| 924.04
#2005-02-23| 911.01
#2005-02-24| 915.12
#2005-02-25| 925.59
#2005-02-28| 943.12
#2005-03-01| 948.23
#2005-03-02| 948.49
#2005-03-03| 948.91
#2005-03-04| 955.05
#2005-03-07| 952.18
#2005-03-08| 954.39
#2005-03-09| 963.88
#2005-03-10| 955.17
#2005-03-11| 959.66
#2005-03-14| 946.34
#2005-03-15| 951.54
#2005-03-16| 956.54
#2005-03-17| 948.10
#2005-03-18| 952.35
#2005-03-21| 950.81
#2005-03-22| 950.08
#2005-03-23| 937.57
#2005-03-24| 927.47
#2005-03-25| .
#2005-03-28| 924.30
#2005-03-29| 906.21
#2005-03-30| 900.81
#2005-03-31| 916.81
#2005-04-01| 918.61
#2005-04-04| 910.92
#2005-04-05| 915.73
#2005-04-06| 918.36
#2005-04-07| 921.38
#2005-04-08| 924.46
#2005-04-11| 919.61
#2005-04-12| 909.42
#2005-04-13| 915.29
#2005-04-14| 900.49
#2005-04-15| 890.47
#2005-04-18| 856.75
#2005-04-19| 876.01
#2005-04-20| 883.18
#2005-04-21| 872.91
#2005-04-22| 890.67
#2005-04-25| 892.67
#2005-04-26| 888.39
#2005-04-27| 889.52
#2005-04-28| 891.32
#2005-04-29| 900.33
#2005-05-02| 898.50
#2005-05-03| 898.38
#2005-05-04| 905.83
#2005-05-05| 904.44
#2005-05-06| 916.13
#2005-05-09| 911.26
#2005-05-10| 911.93
#2005-05-11| 907.98
#2005-05-12| 894.83
#2005-05-13| 887.51
#2005-05-16| 876.57
#2005-05-17| 865.14
#2005-05-18| 865.97
#2005-05-19| 882.31
#2005-05-20| 877.68
#2005-05-23| 889.12
#2005-05-24| 886.44
#2005-05-25| 871.03
#2005-05-26| 868.44
#2005-05-27| 881.65
#2005-05-30| .
#2005-05-31| 896.16
#2005-06-01| 897.53
#2005-06-02| 897.91
#2005-06-03| 904.86
#2005-06-06| 910.93
#2005-06-07| 907.00
#2005-06-08| 911.16
#2005-06-09| 897.05
#2005-06-10| 898.57
#2005-06-13| 888.19
#2005-06-14| 890.34
#2005-06-15| 896.76
#2005-06-16| 899.44
#2005-06-17| 910.20
#2005-06-20| 906.13
#2005-06-21| 914.64
#2005-06-22| 914.60
#2005-06-23| 916.57
#2005-06-24| 912.48
#2005-06-27| 902.87
#2005-06-28| 906.10
#2005-06-29| 905.87
#2005-06-30| 900.73
#2005-07-01| 896.81
#2005-07-04| .
#2005-07-05| 897.17
#2005-07-06| 895.69
#2005-07-07| 892.68
#2005-07-08| 888.08
#2005-07-11| 897.61
#2005-07-12| 906.05
#2005-07-13| 896.48
#2005-07-14| 901.66
#2005-07-15| 900.83
#2005-07-18| 904.86
#2005-07-19| 894.06
#2005-07-20| 899.53
#2005-07-21| 924.39
#2005-07-22| 915.85
#2005-07-25| 914.17
#2005-07-26| 907.84
#2005-07-27| 912.52
#2005-07-28| 915.96
#2005-07-29| 921.50
#2005-08-01| 928.04
#2005-08-02| 931.38
#2005-08-03| 931.29
#2005-08-04| 925.92
#2005-08-05| 906.64
#2005-08-08| 912.29
#2005-08-09| 923.40
#2005-08-10| 950.62
#2005-08-11| 968.08
#2005-08-12| 971.58
#2005-08-15| 974.61
#2005-08-16| 983.09
#2005-08-17| 975.72
#2005-08-18| 968.77
#2005-08-19| 965.63
#2005-08-22| 984.75
#2005-08-23| 987.80
#2005-08-24| 984.96
#2005-08-25| 982.25
#2005-08-26| 989.54
#2005-08-29| 971.00
#2005-08-30| 974.39
#2005-08-31| 975.15
#2005-09-01| 993.77
#2005-09-02|1003.72
#2005-09-05| .
#2005-09-06|1006.49
#2005-09-07|1001.36
#2005-09-08| 987.61
#2005-09-09|1010.13
#2005-09-12|1021.14
#2005-09-13|1015.98
#2005-09-14|1021.93
#2005-09-15|1030.16
#2005-09-16|1021.36
#2005-09-19|1022.01
#2005-09-20|1038.10
#2005-09-21|1045.26
#2005-09-22|1040.76
#2005-09-23|1034.92
#2005-09-26|1059.23
#2005-09-27|1048.01
#2005-09-28|1066.37
#2005-09-29|1083.69
#2005-09-30|1068.20
#2005-10-03|1058.15
#2005-10-04|1070.96
#2005-10-05|1063.71
#2005-10-06|1038.35
#2005-10-07|1036.67
#2005-10-10|1032.50
#2005-10-11|1055.74
#2005-10-12|1054.49
#2005-10-13|1044.67
#2005-10-14|1045.34
#2005-10-17|1033.82
#2005-10-18|1025.62
#2005-10-19|1015.19
#2005-10-20|1017.17
#2005-10-21|1017.82
#2005-10-24|1012.88
#2005-10-25|1033.22
#2005-10-26|1037.97
#2005-10-27|1053.39
#2005-10-28|1049.77
#2005-10-31|1057.93
#2005-11-01|1074.55
#2005-11-02|1079.91
#2005-11-03|1077.14
#2005-11-04|1085.56
#2005-11-07|1095.44
#2005-11-08|1098.06
#2005-11-09|1098.66
#2005-11-10|1086.72
#2005-11-11|1090.25
#2005-11-14|1074.82
#2005-11-15|1063.34
#2005-11-16|1071.74
#2005-11-17|1099.36
#2005-11-18|1108.14
#2005-11-21|1120.89
#2005-11-22|1112.10
#2005-11-23|1117.07
#2005-11-24| .
#2005-11-25|1110.52
#2005-11-28|1133.64
#2005-11-29|1135.22
#2005-11-30|1132.74
#2005-12-01|1146.84
#2005-12-02|1161.57
#2005-12-05|1172.05
#2005-12-06|1158.31
#2005-12-07|1161.68
#2005-12-08|1143.89
#2005-12-09|1166.28
#2005-12-12|1196.58
#2005-12-13|1202.42
#2005-12-14|1214.28
#2005-12-15|1196.92
#2005-12-16|1199.88
#2005-12-19|1203.16
#2005-12-20|1209.26
#2005-12-21|1222.75
#2005-12-22|1229.33
#2005-12-23|1232.66
#2005-12-26| .
#2005-12-27|1216.78
#2005-12-28|1231.09
#2005-12-29|1234.75
#2005-12-30|1219.17
#2006-01-02| .
#2006-01-03|1233.65
#2006-01-04|1269.29
#2006-01-05|1290.33
#2006-01-06|1310.55
#2006-01-09|1314.22
#2006-01-10|1303.43
#2006-01-11|1306.91
#2006-01-12|1319.39
#2006-01-13|1319.90
#2006-01-16| .
#2006-01-17|1267.26
#2006-01-18|1215.28
#2006-01-19|1261.93
#2006-01-20|1264.49
#2006-01-23|1236.20
#2006-01-24|1252.30
#2006-01-25|1248.35
#2006-01-26|1265.07
#2006-01-27|1291.56
#2006-01-30|1301.03
#2006-01-31|1311.63
#2006-02-01|1292.50
#2006-02-02|1292.69
#2006-02-03|1283.72
#2006-02-06|1291.06
#2006-02-07|1301.84
#2006-02-08|1261.04
#2006-02-09|1267.59
#2006-02-10|1251.69
#2006-02-13|1205.25
#2006-02-14|1222.40
#2006-02-15|1211.08
#2006-02-16|1209.66
#2006-02-17|1181.28
#2006-02-20| .
#2006-02-21|1178.65
#2006-02-22|1187.47
#2006-02-23|1230.91
#2006-02-24|1234.97
#2006-02-27|1256.76
#2006-02-28|1260.19
#2006-03-01|1232.94
#2006-03-02|1223.19
#2006-03-03|1196.14
#2006-03-06|1194.89
#2006-03-07|1184.00
#2006-03-08|1165.65
#2006-03-09|1203.53
#2006-03-10|1194.54
#2006-03-13|1220.51
#2006-03-14|1228.34
#2006-03-15|1233.09
#2006-03-16|1225.08
#2006-03-17|1247.98
#2006-03-20|1267.09
#2006-03-21|1258.86
#2006-03-22|1262.67
#2006-03-23|1250.46
#2006-03-24|1256.32
#2006-03-27|1272.82
#2006-03-28|1276.16
#2006-03-29|1281.83
#2006-03-30|1301.85
#2006-03-31|1298.74
#2006-04-03|1319.97
#2006-04-04|1320.91
#2006-04-05|1310.04
#2006-04-06|1329.11
#2006-04-07|1335.25
#2006-04-10|1326.85
#2006-04-11|1314.65
#2006-04-12|1296.77
#2006-04-13|1300.97
#2006-04-14| .
#2006-04-17|1292.06
#2006-04-18|1308.17
#2006-04-19|1320.15
#2006-04-20|1323.47
#2006-04-21|1331.57
#2006-04-24|1318.05
#2006-04-25|1318.17
#2006-04-26|1324.67
#2006-04-27|1337.81
#2006-04-28|1326.86
#2006-05-01|1345.15
#2006-05-02|1355.06
#2006-05-03|1350.05
#2006-05-04|1351.06
#2006-05-05|1365.43
#2006-05-08|1390.74
#2006-05-09|1387.61
#2006-05-10|1379.06
#2006-05-11|1361.79
#2006-05-12|1348.27
#2006-05-15|1340.53
#2006-05-16|1305.00
#2006-05-17|1323.34
#2006-05-18|1294.60
#2006-05-19|1284.13
#2006-05-22|1260.21
#2006-05-23|1236.49
#2006-05-24|1247.72
#2006-05-25|1232.83
#2006-05-26|1252.25
#2006-05-29| .
#2006-05-30|1256.44
#2006-05-31|1226.83
#2006-06-01|1220.51
#2006-06-02|1252.89
#2006-06-05|1239.45
#2006-06-06|1196.98
#2006-06-07|1158.79
#2006-06-08|1111.32
#2006-06-09|1137.56
#2006-06-12|1141.14
#2006-06-13|1086.67
#2006-06-14|1099.04
#2006-06-15|1122.44
#2006-06-16|1166.05
#2006-06-19|1149.70
#2006-06-20|1133.71
#2006-06-21|1125.07
#2006-06-22|1156.24
#2006-06-23|1151.18
#2006-06-26|1154.76
#2006-06-27|1158.95
#2006-06-28|1139.79
#2006-06-29|1157.09
#2006-06-30|1203.71
#2006-07-03|1205.77
#2006-07-04| .
#2006-07-05|1188.99
#2006-07-06|1182.82
#2006-07-07|1190.36
#2006-07-10|1199.26
#2006-07-11|1182.27
#2006-07-12|1149.28
#2006-07-13|1136.38
#2006-07-14|1103.02
#2006-07-17|1095.49
#2006-07-18|1053.75
#2006-07-19|1059.85
#2006-07-20|1106.09
#2006-07-21|1106.06
#2006-07-24|1091.45
#2006-07-25|1107.97
#2006-07-26|1098.85
#2006-07-27|1134.51
#2006-07-28|1158.28
#2006-07-31|1177.55
#2006-08-01|1170.14
#2006-08-02|1173.71
#2006-08-03|1169.13
#2006-08-04|1172.79
#2006-08-07|1136.53
#2006-08-08|1153.66
#2006-08-09|1163.42
#2006-08-10|1166.02
#2006-08-11|1155.19
#2006-08-14|1166.04
#2006-08-15|1173.97
#2006-08-16|1197.71
#2006-08-17|1203.47
#2006-08-18|1209.16
#2006-08-21|1193.48
#2006-08-22|1201.12
#2006-08-23|1201.03
#2006-08-24|1191.19
#2006-08-25|1181.81
#2006-08-28|1164.90
#2006-08-29|1174.16
#2006-08-30|1171.78
#2006-08-31|1186.29
#2006-09-01|1187.01
#2006-09-04| .
#2006-09-05|1219.44
#2006-09-06|1210.75
#2006-09-07|1185.69
#2006-09-08|1189.83
#2006-09-11|1159.47
#2006-09-12|1144.04
#2006-09-13|1142.72
#2006-09-14|1157.05
#2006-09-15|1143.60
#2006-09-18|1139.53
#2006-09-19|1146.88
#2006-09-20|1129.57
#2006-09-21|1146.51
#2006-09-22|1134.13
#2006-09-25|1128.84
#2006-09-26|1117.53
#2006-09-27|1144.95
#2006-09-28|1147.65
#2006-09-29|1151.98
#2006-10-02|1167.19
#2006-10-03|1159.04
#2006-10-04|1133.07
#2006-10-05|1153.71
#2006-10-06|1139.22
#2006-10-09|1137.69
#2006-10-10|1131.38
#2006-10-11|1120.07
#2006-10-12|1119.86
#2006-10-13|1137.80
#2006-10-16|1161.29
#2006-10-17|1167.02
#2006-10-18|1162.74
#2006-10-19|1167.67
#2006-10-20|1172.95
#2006-10-23|1173.27
#2006-10-24|1176.28
#2006-10-25|1174.80
#2006-10-26|1191.26
#2006-10-27|1189.89
#2006-10-30|1163.38
#2006-10-31|1172.33
#2006-11-01|1175.54
#2006-11-02|1171.83
#2006-11-03|1162.30
#2006-11-06|1163.92
#2006-11-07|1173.88
#2006-11-08|1156.78
#2006-11-09|1147.87
#2006-11-10|1151.90
#2006-11-13|1132.78
#2006-11-14|1160.49
#2006-11-15|1156.52
#2006-11-16|1152.63
#2006-11-17|1146.40
#2006-11-20|1107.74
#2006-11-21|1110.95
#2006-11-22|1142.52
#2006-11-23| .
#2006-11-24|1141.77
#2006-11-27|1148.64
#2006-11-28|1145.15
#2006-11-29|1168.65
#2006-11-30|1189.80
#2006-12-01|1202.15
#2006-12-04|1202.13
#2006-12-05|1200.87
#2006-12-06|1210.65
#2006-12-07|1212.87
#2006-12-08|1203.07
#2006-12-11|1203.06
#2006-12-12|1206.33
#2006-12-13|1207.38
#2006-12-14|1212.44
#2006-12-15|1214.92
#2006-12-18|1216.04
#2006-12-19|1202.74
#2006-12-20|1215.37
#2006-12-21|1220.28
#2006-12-22|1217.08
#2006-12-25| .
#2006-12-26|1218.43
#2006-12-27|1224.94
#2006-12-28|1220.54
#2006-12-29|1221.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1219.43
#2007-01-04|1231.57
#2007-01-05|1213.20
#2007-01-08|1214.63
#2007-01-09|1216.12
#2007-01-10|1194.17
#2007-01-11|1183.13
#2007-01-12|1203.66
#2007-01-15| .
#2007-01-16|1218.19
#2007-01-17|1227.22
#2007-01-18|1227.13
#2007-01-19|1222.88
#2007-01-22|1227.99
#2007-01-23|1234.15
#2007-01-24|1250.24
#2007-01-25|1248.44
#2007-01-26|1243.26
#2007-01-29|1248.09
#2007-01-30|1245.92
#2007-01-31|1249.33
#2007-02-01|1266.48
#2007-02-02|1262.27
#2007-02-05|1251.15
#2007-02-06|1257.28
#2007-02-07|1245.02
#2007-02-08|1231.34
#2007-02-09|1248.82
#2007-02-12|1247.69
#2007-02-13|1266.48
#2007-02-14|1282.76
#2007-02-15|1302.30
#2007-02-16|1295.77
#2007-02-19| .
#2007-02-20|1302.86
#2007-02-21|1295.90
#2007-02-22|1305.92
#2007-02-23|1323.96
#2007-02-26|1340.77
#2007-02-27|1349.20
#2007-02-28|1305.96
#2007-03-01|1309.03
#2007-03-02|1297.49
#2007-03-05|1253.32
#2007-03-06|1281.74
#2007-03-07|1274.08
#2007-03-08|1294.05
#2007-03-09|1285.52
#2007-03-12|1308.58
#2007-03-13|1304.55
#2007-03-14|1270.86
#2007-03-15|1283.32
#2007-03-16|1278.62
#2007-03-19|1286.28
#2007-03-20|1300.38
#2007-03-21|1294.81
#2007-03-22|1316.42
#2007-03-23|1319.77
#2007-03-26|1322.68
#2007-03-27|1317.81
#2007-03-28|1327.87
#2007-03-29|1317.90
#2007-03-30|1313.96
#2007-04-02|1284.96
#2007-04-03|1297.45
#2007-04-04|1322.56
#2007-04-05|1317.98
#2007-04-06| .
#2007-04-09|1333.40
#2007-04-10|1331.53
#2007-04-11|1329.12
#2007-04-12|1324.17
#2007-04-13|1308.61
#2007-04-16|1318.69
#2007-04-17|1321.20
#2007-04-18|1343.03
#2007-04-19|1324.84
#2007-04-20|1322.80
#2007-04-23|1323.75
#2007-04-24|1323.86
#2007-04-25|1306.53
#2007-04-26|1318.68
#2007-04-27|1321.24
#2007-04-30|1320.74
#2007-05-01|1307.58
#2007-05-02|1312.73
#2007-05-03|1310.33
#2007-05-04|1311.53
#2007-05-07|1340.39
#2007-05-08|1337.24
#2007-05-09|1355.18
#2007-05-10|1347.37
#2007-05-11|1334.28
#2007-05-14|1327.99
#2007-05-15|1307.07
#2007-05-16|1303.95
#2007-05-17|1293.88
#2007-05-18|1281.48
#2007-05-21|1300.37
#2007-05-22|1321.07
#2007-05-23|1311.70
#2007-05-24|1315.14
#2007-05-25|1298.90
#2007-05-28| .
#2007-05-29|1316.39
#2007-05-30|1314.11
#2007-05-31|1336.89
#2007-06-01|1349.05
#2007-06-04|1361.30
#2007-06-05|1366.47
#2007-06-06|1384.14
#2007-06-07|1386.11
#2007-06-08|1360.87
#2007-06-11|1360.11
#2007-06-12|1355.36
#2007-06-13|1340.56
#2007-06-14|1349.90
#2007-06-15|1361.87
#2007-06-18|1376.04
#2007-06-19|1372.38
#2007-06-20|1375.92
#2007-06-21|1392.70
#2007-06-22|1385.22
#2007-06-25|1376.03
#2007-06-26|1377.77
#2007-06-27|1362.58
#2007-06-28|1364.05
#2007-06-29|1383.77
#2007-07-02|1412.12
#2007-07-03|1409.93
#2007-07-04| .
#2007-07-05|1408.83
#2007-07-06|1400.89
#2007-07-09|1417.71
#2007-07-10|1436.50
#2007-07-11|1434.51
#2007-07-12|1420.61
#2007-07-13|1448.74
#2007-07-16|1450.76
#2007-07-17|1456.09
#2007-07-18|1444.11
#2007-07-19|1445.85
#2007-07-20|1471.99
#2007-07-23|1463.99
#2007-07-24|1469.28
#2007-07-25|1468.80
#2007-07-26|1455.14
#2007-07-27|1427.79
#2007-07-30|1460.91
#2007-07-31|1454.97
#2007-08-01|1421.68
#2007-08-02|1417.64
#2007-08-03|1434.14
#2007-08-06|1441.94
#2007-08-07|1419.01
#2007-08-08|1391.42
#2007-08-09|1412.49
#2007-08-10|1365.94
#2007-08-13|1363.78
#2007-08-14|1388.53
#2007-08-15|1361.22
#2007-08-16|1366.71
#2007-08-17|1262.26
#2007-08-20|1301.28
#2007-08-21|1337.87
#2007-08-22|1325.51
#2007-08-23|1359.75
#2007-08-24|1356.97
#2007-08-27|1348.69
#2007-08-28|1361.75
#2007-08-29|1333.28
#2007-08-30|1341.33
#2007-08-31|1385.05
#2007-09-03| .
#2007-09-04|1373.42
#2007-09-05|1359.76
#2007-09-06|1364.49
#2007-09-07|1377.69
#2007-09-10|1353.32
#2007-09-11|1349.95
#2007-09-12|1346.41
#2007-09-13|1330.99
#2007-09-14|1352.16
#2007-09-17|1352.75
#2007-09-18|1319.06
#2007-09-19|1366.97
#2007-09-20|1398.90
#2007-09-21|1383.17
#2007-09-24|1388.46
#2007-09-25|1417.80
#2007-09-26|1408.54
#2007-09-27|1437.64
#2007-09-28|1446.47
#2007-10-01|1427.30
#2007-10-02|1438.61
#2007-10-03|1444.02
#2007-10-04|1429.76
#2007-10-05|1425.47
#2007-10-08|1414.80
#2007-10-09|1425.40
#2007-10-10|1429.80
#2007-10-11|1452.26
#2007-10-12|1446.78
#2007-10-15|1449.27
#2007-10-16|1438.50
#2007-10-17|1424.99
#2007-10-18|1460.67
#2007-10-19|1441.18
#2007-10-22|1414.46
#2007-10-23|1412.41
#2007-10-24|1418.82
#2007-10-25|1403.46
#2007-10-26|1428.11
#2007-10-29|1444.92
#2007-10-30|1442.67
#2007-10-31|1425.30
#2007-11-01|1432.68
#2007-11-02|1410.63
#2007-11-05|1368.46
#2007-11-06|1373.84
#2007-11-07|1374.02
#2007-11-08|1343.73
#2007-11-09|1361.46
#2007-11-12|1337.31
#2007-11-13|1318.15
#2007-11-14|1336.60
#2007-11-15|1342.50
#2007-11-16|1310.08
#2007-11-19|1277.64
#2007-11-20|1300.77
#2007-11-21|1282.79
#2007-11-22| .
#2007-11-23|1284.93
#2007-11-26|1297.30
#2007-11-27|1294.55
#2007-11-28|1267.41
#2007-11-29|1311.30
#2007-11-30|1329.50
#2007-12-03|1325.73
#2007-12-04|1301.85
#2007-12-05|1287.37
#2007-12-06|1306.52
#2007-12-07|1323.36
#2007-12-10|1311.10
#2007-12-11|1331.02
#2007-12-12|1320.63
#2007-12-13|1288.89
#2007-12-14|1265.66
#2007-12-17|1234.19
#2007-12-18|1227.04
#2007-12-19|1216.06
#2007-12-20|1218.19
#2007-12-21|1224.67
#2007-12-24|1219.64
#2007-12-25| .
#2007-12-26|1269.94
#2007-12-27|1258.21
#2007-12-28|1250.45
#2007-12-31|1266.12
#2008-01-01| .
#2008-01-02|1288.73
#2008-01-03|1291.55
#2008-01-04|1248.89
#2008-01-07|1216.96
#2008-01-08|1212.39
#2008-01-09|1233.33
#2008-01-10|1208.31
#2008-01-11|1180.34
#2008-01-14|1191.38
#2008-01-15|1163.96
#2008-01-16|1101.57
#2008-01-17|1135.99
#2008-01-18|1156.20
#2008-01-21| .
#2008-01-22|1038.26
#2008-01-23|1081.86
#2008-01-24|1107.25
#2008-01-25|1162.63
#2008-01-28|1113.58
#2008-01-29|1151.33
#2008-01-30|1143.43
#2008-01-31|1176.56
#2008-02-01|1179.68
#2008-02-04|1205.30
#2008-02-05|1206.46
#2008-02-06|1144.65
#2008-02-07|1152.07
#2008-02-08|1115.01
#2008-02-11|1122.27
#2008-02-12|1116.21
#2008-02-13|1120.91
#2008-02-14|1173.10
#2008-02-15|1197.00
#2008-02-18| .
#2008-02-19|1211.64
#2008-02-20|1164.30
#2008-02-21|1204.65
#2008-02-22|1203.95
#2008-02-25|1225.51
#2008-02-26|1228.14
#2008-02-27|1249.64
#2008-02-28|1250.76
#2008-02-29|1239.73
#2008-03-03|1185.38
#2008-03-04|1198.68
#2008-03-05|1188.96
#2008-03-06|1225.33
#2008-03-07|1186.29
#2008-03-10|1156.04
#2008-03-11|1153.29
#2008-03-12|1182.69
#2008-03-13|1170.73
#2008-03-14|1151.84
#2008-03-17|1145.27
#2008-03-18|1127.57
#2008-03-19|1141.72
#2008-03-20|1148.25
#2008-03-21| .
#2008-03-24|1127.72
#2008-03-25|1167.94
#2008-03-26|1185.05
#2008-03-27|1164.95
#2008-03-28|1190.75
#2008-03-31|1163.89
#2008-04-01|1145.51
#2008-04-02|1175.40
#2008-04-03|1203.64
#2008-04-04|1204.93
#2008-04-07|1222.31
#2008-04-08|1206.54
#2008-04-09|1189.83
#2008-04-10|1192.69
#2008-04-11|1225.11
#2008-04-14|1203.27
#2008-04-15|1201.66
#2008-04-16|1219.28
#2008-04-17|1229.25
#2008-04-18|1211.69
#2008-04-21|1253.29
#2008-04-22|1234.49
#2008-04-23|1242.63
#2008-04-24|1237.48
#2008-04-25|1248.41
#2008-04-28|1253.43
#2008-04-29|1267.01
#2008-04-30|1251.17
#2008-05-01|1249.38
#2008-05-02|1259.66
#2008-05-05|1261.33
#2008-05-06|1270.27
#2008-05-07|1280.09
#2008-05-08|1295.66
#2008-05-09|1273.22
#2008-05-12|1268.67
#2008-05-13|1278.97
#2008-05-14|1278.28
#2008-05-15|1296.59
#2008-05-16|1317.41
#2008-05-19|1326.94
#2008-05-20|1343.21
#2008-05-21|1326.77
#2008-05-22|1334.54
#2008-05-23|1326.64
#2008-05-26| .
#2008-05-27|1310.06
#2008-05-28|1280.19
#2008-05-29|1305.31
#2008-05-30|1323.87
#2008-06-02|1352.74
#2008-06-03|1333.20
#2008-06-04|1354.70
#2008-06-05|1330.17
#2008-06-06|1345.84
#2008-06-09|1310.80
#2008-06-10|1279.32
#2008-06-11|1287.88
#2008-06-12|1245.91
#2008-06-13|1252.30
#2008-06-16|1283.21
#2008-06-17|1286.35
#2008-06-18|1301.37
#2008-06-19|1273.08
#2008-06-20|1256.19
#2008-06-23|1246.22
#2008-06-24|1250.32
#2008-06-25|1243.07
#2008-06-26|1242.45
#2008-06-27|1229.36
#2008-06-30|1227.55
#2008-07-01|1227.71
#2008-07-02|1201.89
#2008-07-03|1178.61
#2008-07-04| .
#2008-07-07|1179.40
#2008-07-08|1146.70
#2008-07-09|1144.35
#2008-07-10|1141.14
#2008-07-11|1152.25
#2008-07-14|1149.51
#2008-07-15|1148.26
#2008-07-16|1136.78
#2008-07-17|1139.91
#2008-07-18|1113.37
#2008-07-21|1112.12
#2008-07-22|1151.14
#2008-07-23|1152.00
#2008-07-24|1177.51
#2008-07-25|1143.76
#2008-07-28|1149.60
#2008-07-29|1128.12
#2008-07-30|1139.79
#2008-07-31|1130.40
#2008-08-01|1101.12
#2008-08-04|1056.52
#2008-08-05|1048.19
#2008-08-06|1071.93
#2008-08-07|1061.14
#2008-08-08|1060.10
#2008-08-11|1074.77
#2008-08-12|1060.30
#2008-08-13|1047.08
#2008-08-14|1042.31
#2008-08-15|1037.92
#2008-08-18|1056.51
#2008-08-19|1035.72
#2008-08-20|1033.00
#2008-08-21|1047.37
#2008-08-22|1024.64
#2008-08-25|1041.32
#2008-08-26|1030.29
#2008-08-27|1024.56
#2008-08-28|1022.76
#2008-08-29|1060.02
#2008-09-01| .
#2008-09-02|1013.62
#2008-09-03|1004.14
#2008-09-04| 979.98
#2008-09-05| 976.25
#2008-09-08|1004.44
#2008-09-09| 974.49
#2008-09-10| 959.43
#2008-09-11| 948.09
#2008-09-12| 961.67
#2008-09-15| 970.81
#2008-09-16| 930.65
#2008-09-17| 935.70
#2008-09-18| 920.79
#2008-09-19| 962.54
#2008-09-22| 983.73
#2008-09-23| 993.50
#2008-09-24| 982.96
#2008-09-25| 957.49
#2008-09-26| 939.92
#2008-09-29| 921.52
#2008-09-30| 883.26
#2008-10-01| 895.02
#2008-10-02| 857.20
#2008-10-03| 818.04
#2008-10-06| 809.01
#2008-10-07| 781.08
#2008-10-08| 721.55
#2008-10-09| 734.29
#2008-10-10| 705.13
#2008-10-13| 697.88
#2008-10-14| 790.73
#2008-10-15| 786.97
#2008-10-16| 697.12
#2008-10-17| 699.75
#2008-10-20| 722.64
#2008-10-21| 755.46
#2008-10-22| 712.84
#2008-10-23| 699.73
#2008-10-24| 666.92
#2008-10-27| 619.48
#2008-10-28| 652.24
#2008-10-29| 688.41
#2008-10-30| 764.40
#2008-10-31| 722.08
#2008-11-03| 717.74
#2008-11-04| 745.15
#2008-11-05| 799.41
#2008-11-06| 756.36
#2008-11-07| 726.13
#2008-11-10| 765.78
#2008-11-11| 755.77
#2008-11-12| 753.85
#2008-11-13| 710.31
#2008-11-14| 715.13
#2008-11-17| 718.72
#2008-11-18| 702.55
#2008-11-19| 691.61
#2008-11-20| 655.77
#2008-11-21| 687.71
#2008-11-24| 677.40
#2008-11-25| 706.26
#2008-11-26| 694.30
#2008-11-27| .
#2008-11-28| 732.76
#2008-12-01| 730.79
#2008-12-02| 685.03
#2008-12-03| 690.61
#2008-12-04| 678.13
#2008-12-05| 680.54
#2008-12-08| 709.50
#2008-12-09| 723.20
#2008-12-10| 746.27
#2008-12-11| 775.81
#2008-12-12| 737.71
#2008-12-15| 781.68
#2008-12-16| 769.77
#2008-12-17| 787.94
#2008-12-18| 773.54
#2008-12-19| 756.82
#2008-12-22| 761.69
#2008-12-23| 760.13
#2008-12-24| 740.76
#2008-12-25| .
#2008-12-26| 767.64
#2008-12-29| 781.60
#2008-12-30| 789.61
#2008-12-31| 785.52
#2009-01-01| .
#2009-01-02| 782.71
#2009-01-05| 792.24
#2009-01-06| 792.55
#2009-01-07| 836.64
#2009-01-08| 809.04
#2009-01-09| 811.34
#2009-01-12| 820.48
#2009-01-13| 767.07
#2009-01-14| 786.08
#2009-01-15| 749.02
#2009-01-16| 760.55
#2009-01-19| .
#2009-01-20| 752.52
#2009-01-21| 752.97
#2009-01-22| 750.08
#2009-01-23| 718.46
#2009-01-26| 707.34
#2009-01-27| 749.69
#2009-01-28| 749.73
#2009-01-29| 760.00
#2009-01-30| 726.87
#2009-02-02| 713.01
#2009-02-03| 725.24
#2009-02-04| 747.79
#2009-02-05| 744.61
#2009-02-06| 734.06
#2009-02-09| 724.20
#2009-02-10| 723.82
#2009-02-11| 730.95
#2009-02-12| 710.17
#2009-02-13| 702.97
#2009-02-16| .
#2009-02-17| 684.49
#2009-02-18| 676.32
#2009-02-19| 675.59
#2009-02-20| 657.80
#2009-02-23| 646.55
#2009-02-24| 626.34
#2009-02-25| 642.67
#2009-02-26| 631.72
#2009-02-27| 644.73
#2009-03-02| 625.38
#2009-03-03| 615.77
#2009-03-04| 620.06
#2009-03-05| 644.96
#2009-03-06| 623.63
#2009-03-09| 609.76
#2009-03-10| 611.01
#2009-03-11| 636.24
#2009-03-12| 619.80
#2009-03-13| 639.42
#2009-03-16| 657.03
#2009-03-17| 671.35
#2009-03-18| 677.72
#2009-03-19| 707.80
#2009-03-20| 690.62
#2009-03-23| 714.20
#2009-03-24| 731.67
#2009-03-25| 730.34
#2009-03-26| 733.57
#2009-03-27| 732.75
#2009-03-30| 706.65
#2009-03-31| 684.18
#2009-04-01| 702.31
#2009-04-02| 730.71
#2009-04-03| 738.86
#2009-04-06| 737.99
#2009-04-07| 735.71
#2009-04-08| 715.44
#2009-04-09| 743.54
#2009-04-10| .
#2009-04-13| 761.90
#2009-04-14| 763.84
#2009-04-15| 748.73
#2009-04-16| 752.17
#2009-04-17| 774.28
#2009-04-20| 782.44
#2009-04-21| 759.50
#2009-04-22| 762.88
#2009-04-23| 771.59
#2009-04-24| 770.76
#2009-04-27| 775.90
#2009-04-28| 744.97
#2009-04-29| 741.93
#2009-04-30| 759.58
#2009-05-01| 767.20
#2009-05-04| 766.74
#2009-05-05| 770.81
#2009-05-06| 771.98
#2009-05-07| 811.77
#2009-05-08| 817.56
#2009-05-11| 838.12
#2009-05-12| 835.47
#2009-05-13| 835.83
#2009-05-14| 813.89
#2009-05-15| 833.85
#2009-05-18| 807.04
#2009-05-19| 826.24
#2009-05-20| 844.45
#2009-05-21| 844.25
#2009-05-22| 839.28
#2009-05-25| .
#2009-05-26| 842.14
#2009-05-27| 848.97
#2009-05-28| 842.59
#2009-05-29| 861.69
#2009-06-01| 871.68
#2009-06-02| 878.71
#2009-06-03| 888.28
#2009-06-04| 875.79
#2009-06-05| 868.32
#2009-06-08| 874.10
#2009-06-09| 873.56
#2009-06-10| 887.11
#2009-06-11| 896.27
#2009-06-12| 901.14
#2009-06-15| 894.32
#2009-06-16| 873.03
#2009-06-17| 893.77
#2009-06-18| 870.58
#2009-06-19| 870.14
#2009-06-22| 879.86
#2009-06-23| 859.74
#2009-06-24| 863.72
#2009-06-25| 880.34
#2009-06-26| 896.82
#2009-06-29| 881.69
#2009-06-30| 886.07
#2009-07-01| 884.24
#2009-07-02| 887.88
#2009-07-03| .
#2009-07-06| 879.14
#2009-07-07| 869.11
#2009-07-08| 855.00
#2009-07-09| 856.07
#2009-07-10| 855.64
#2009-07-13| 825.74
#2009-07-14| 847.46
#2009-07-15| 840.39
#2009-07-16| 858.23
#2009-07-17| 856.47
#2009-07-20| 852.26
#2009-07-21| 892.99
#2009-07-22| 897.78
#2009-07-23| 891.11
#2009-07-24| 907.50
#2009-07-27| 908.15
#2009-07-28| 912.07
#2009-07-29| 909.33
#2009-07-30| 907.74
#2009-07-31| 926.20
#2009-08-03| 927.49
#2009-08-04| 930.71
#2009-08-05| 921.39
#2009-08-06| 926.02
#2009-08-07| 910.16
#2009-08-10| 924.49
#2009-08-11| 943.61
#2009-08-12| 925.89
#2009-08-13| 944.21
#2009-08-14| 966.72
#2009-08-17| 941.23
#2009-08-18| 933.79
#2009-08-19| 934.44
#2009-08-20| 945.33
#2009-08-21| 931.64
#2009-08-24| 954.55
#2009-08-25| 957.98
#2009-08-26| 970.19
#2009-08-27| 961.92
#2009-08-28| 964.68
#2009-08-31| 968.88
#2009-09-01| 969.03
#2009-09-02| 956.08
#2009-09-03| 947.87
#2009-09-04| 934.58
#2009-09-07| .
#2009-09-08| 963.28
#2009-09-09| 963.51
#2009-09-10| 982.09
#2009-09-11| 987.92
#2009-09-14| 962.70
#2009-09-15| 956.53
#2009-09-16| 963.49
#2009-09-17| 980.62
#2009-09-18| 974.66
#2009-09-21| 964.99
#2009-09-22| 976.53
#2009-09-23| 973.97
#2009-09-24| 991.60
#2009-09-25| 979.42
#2009-09-28| 951.25
#2009-09-29| 952.61
#2009-09-30| 962.45
#2009-10-01| 945.09
#2009-10-02| 927.07
#2009-10-05| 904.13
#2009-10-06| 919.55
#2009-10-07| 939.88
#2009-10-08| 955.77
#2009-10-09| 959.57
#2009-10-12| 956.42
#2009-10-13| 966.41
#2009-10-14| 961.96
#2009-10-15| 966.83
#2009-10-16| 956.85
#2009-10-19| 962.54
#2009-10-20| 968.78
#2009-10-21| 967.98
#2009-10-22| 964.79
#2009-10-23| 957.54
#2009-10-26| 967.62
#2009-10-27| 945.26
#2009-10-28| 939.83
#2009-10-29| 920.25
#2009-10-30| 949.34
#2009-11-02| 926.91
#2009-11-03| 928.60
#2009-11-04| 926.86
#2009-11-05| 923.78
#2009-11-06| 936.96
#2009-11-09| 940.38
#2009-11-10| 941.74
#2009-11-11| 940.98
#2009-11-12| 928.68
#2009-11-13| 931.48
#2009-11-16| 923.12
#2009-11-17| 912.35
#2009-11-18| 904.86
#2009-11-19| 899.16
#2009-11-20| 896.69
#2009-11-23| 896.64
#2009-11-24| 890.54
#2009-11-25| 906.73
#2009-11-26| .
#2009-11-27| 880.09
#2009-11-30| 916.01
#2009-12-01| 932.09
#2009-12-02| 930.34
#2009-12-03| 957.91
#2009-12-04| 946.79
#2009-12-07| 967.06
#2009-12-08| 977.05
#2009-12-09| 965.36
#2009-12-10| 948.63
#2009-12-11| 962.46
#2009-12-14| 976.79
#2009-12-15| 962.37
#2009-12-16| 966.85
#2009-12-17| 961.65
#2009-12-18| 950.19
#2009-12-21| 947.97
#2009-12-22| 956.63
#2009-12-23| 960.39
#2009-12-24| 973.98
#2009-12-25| .
#2009-12-28| 978.19
#2009-12-29| 977.45
#2009-12-30| 961.15
#2009-12-31| 956.87
#2010-01-01| .
#2010-01-04| 978.13
#2010-01-05| 995.45
#2010-01-06| 991.77
#2010-01-07| 985.37
#2010-01-08|1005.16
#2010-01-11|1016.32
#2010-01-12|1045.89
#2010-01-13|1024.00
#2010-01-14|1050.36
#2010-01-15|1059.41
#2010-01-18| .
#2010-01-19|1033.46
#2010-01-20|1025.41
#2010-01-21|1034.69
#2010-01-22|1027.72
#2010-01-25|1021.64
#2010-01-26|1004.39
#2010-01-27| 993.33
#2010-01-28|1002.99
#2010-01-29| 984.41
#2010-02-01| 971.28
#2010-02-02| 998.13
#2010-02-03| 996.66
#2010-02-04| 994.58
#2010-02-05| 978.72
#2010-02-08| 969.31
#2010-02-09| 971.26
#2010-02-10| 970.50
#2010-02-11| 971.15
#2010-02-12| 982.70
#2010-02-15| .
#2010-02-16| 972.85
#2010-02-17| 993.13
#2010-02-18| 992.15
#2010-02-19| 961.21
#2010-02-22| 995.51
#2010-02-23|1003.45
#2010-02-24| 992.62
#2010-02-25| 992.98
#2010-02-26| 995.64
#2010-03-01| 995.69
#2010-03-02|1006.58
#2010-03-03|1016.39
#2010-03-04| 999.87
#2010-03-05|1000.52
#2010-03-08|1025.88
#2010-03-09|1031.19
#2010-03-10|1021.57
#2010-03-11|1036.19
#2010-03-12|1040.16
#2010-03-15|1044.26
#2010-03-16|1040.85
#2010-03-17|1053.18
#2010-03-18|1043.80
#2010-03-19|1052.56
#2010-03-22|1058.11
#2010-03-23|1056.41
#2010-03-24|1045.89
#2010-03-25|1039.21
#2010-03-26|1058.18
#2010-03-29|1060.46
#2010-03-30|1071.64
#2010-03-31|1064.27
#2010-04-01|1072.72
#2010-04-02| .
#2010-04-05|1085.94
#2010-04-06|1080.57
#2010-04-07|1085.63
#2010-04-08|1078.58
#2010-04-09|1075.81
#2010-04-12|1084.31
#2010-04-13|1078.38
#2010-04-14|1079.39
#2010-04-15|1096.73
#2010-04-16|1093.19
#2010-04-19|1072.34
#2010-04-20|1058.67
#2010-04-21|1078.54
#2010-04-22|1072.16
#2010-04-23|1057.02
#2010-04-26|1080.16
#2010-04-27|1096.42
#2010-04-28|1068.89
#2010-04-29|1067.13
#2010-04-30|1081.01
#2010-05-03|1075.29
#2010-05-04|1075.23
#2010-05-05|1076.83
#2010-05-06|1047.55
#2010-05-07|1045.21
#2010-05-10|1030.74
#2010-05-11|1021.43
#2010-05-12|1019.60
#2010-05-13|1047.31
#2010-05-14|1043.20
#2010-05-17|1007.69
#2010-05-18| 996.09
#2010-05-19|1007.26
#2010-05-20|1006.33
#2010-05-21| 983.36
#2010-05-24| 976.80
#2010-05-25| 952.42
#2010-05-26| 950.05
#2010-05-27| 970.84
#2010-05-28| 985.17
#2010-05-31| .
#2010-06-01| 971.30
#2010-06-02| 944.42
#2010-06-03| 974.27
#2010-06-04| 982.25
#2010-06-07| 941.94
#2010-06-08| 950.78
#2010-06-09| 935.69
#2010-06-10| 950.08
#2010-06-11| 959.08
#2010-06-14| 978.06
#2010-06-15| 980.17
#2010-06-16| 998.58
#2010-06-17| 995.25
#2010-06-18| 991.41
#2010-06-21|1020.10
#2010-06-22|1010.47
#2010-06-23| 996.95
#2010-06-24|1005.71
#2010-06-25| 984.41
#2010-06-28| 974.17
#2010-06-29| 968.05
#2010-06-30| 951.74
#2010-07-01| 949.59
#2010-07-02| 945.65
#2010-07-05| .
#2010-07-06| 969.99
#2010-07-07| 962.78
#2010-07-08| 975.13
#2010-07-09| 983.30
#2010-07-12| 982.40
#2010-07-13| 980.45
#2010-07-14|1002.97
#2010-07-15| 998.98
#2010-07-16| 986.25
#2010-07-19| 983.29
#2010-07-20| 966.09
#2010-07-21| 958.22
#2010-07-22| 949.44
#2010-07-23| 974.78
#2010-07-26| 983.68
#2010-07-27| 973.04
#2010-07-28| 999.71
#2010-07-29|1001.58
#2010-07-30| 988.11
#2010-08-02| 990.90
#2010-08-03|1016.05
#2010-08-04| 989.39
#2010-08-05|1010.43
#2010-08-06|1021.85
#2010-08-09|1004.90
#2010-08-10| 999.60
#2010-08-11| 975.77
#2010-08-12| 961.51
#2010-08-13| 959.95
#2010-08-16| 962.11
#2010-08-17| 956.23
#2010-08-18| 970.51
#2010-08-19| 987.25
#2010-08-20| 961.26
#2010-08-23| 957.78
#2010-08-24| 958.49
#2010-08-25| 937.20
#2010-08-26| 940.96
#2010-08-27| 950.15
#2010-08-30| 968.13
#2010-08-31| 939.17
#2010-09-01| 943.05
#2010-09-02| 959.34
#2010-09-03| 964.63
#2010-09-06| .
#2010-09-07| 992.44
#2010-09-08| 969.57
#2010-09-09| 981.76
#2010-09-10| 986.53
#2010-09-13| 999.01
#2010-09-14|1006.67
#2010-09-15| 995.39
#2010-09-16| 996.08
#2010-09-17|1006.88
#2010-09-20|1008.12
#2010-09-21|1008.68
#2010-09-22|1012.64
#2010-09-23|1014.86
#2010-09-24|1002.48
#2010-09-27|1023.40
#2010-09-28|1020.62
#2010-09-29|1035.43
#2010-09-30|1017.89
#2010-10-01|1019.62
#2010-10-04|1014.71
#2010-10-05|1029.05
#2010-10-06|1051.47
#2010-10-07|1058.38
#2010-10-08|1056.75
#2010-10-11|1053.85
#2010-10-12|1042.73
#2010-10-13|1043.40
#2010-10-14|1068.92
#2010-10-15|1058.78
#2010-10-18|1060.47
#2010-10-19|1054.65
#2010-10-20|1051.19
#2010-10-21|1043.05
#2010-10-22|1047.66
#2010-10-25|1056.00
#2010-10-26|1039.99
#2010-10-27|1039.53
#2010-10-28|1045.63
#2010-10-29|1042.16
#2010-11-01|1036.31
#2010-11-02|1034.60
#2010-11-03|1026.91
#2010-11-04|1057.08
#2010-11-05|1080.50
#2010-11-08|1099.21
#2010-11-09|1100.15
#2010-11-10|1087.39
#2010-11-11|1092.75
#2010-11-12|1076.26
#2010-11-15|1077.44
#2010-11-16|1066.38
#2010-11-17|1068.23
#2010-11-18|1081.35
#2010-11-19|1082.71
#2010-11-22|1096.19
#2010-11-23|1102.99
#2010-11-24|1088.92
#2010-11-25| .
#2010-11-26|1086.62
#2010-11-29|1093.72
#2010-11-30|1083.75
#2010-12-01|1084.45
#2010-12-02|1109.94
#2010-12-03|1132.86
#2010-12-06|1136.83
#2010-12-07|1129.96
#2010-12-08|1124.59
#2010-12-09|1128.60
#2010-12-10|1117.70
#2010-12-13|1134.50
#2010-12-14|1143.76
#2010-12-15|1140.79
#2010-12-16|1134.58
#2010-12-17|1134.12
#2010-12-20|1130.57
#2010-12-21|1141.94
#2010-12-22|1141.63
#2010-12-23|1147.26
#2010-12-24| .
#2010-12-27|1150.47
#2010-12-28|1159.75
#2010-12-29|1167.83
#2010-12-30|1163.08
#2010-12-31|1172.26
#2011-01-03|1163.80
#2011-01-04|1182.66
#2011-01-05|1170.02
#2011-01-06|1193.82
#2011-01-07|1200.54
#2011-01-10|1204.24
#2011-01-11|1198.11
#2011-01-12|1196.82
#2011-01-13|1211.42
#2011-01-14|1199.10
#2011-01-17| .
#2011-01-18|1206.12
#2011-01-19|1225.87
#2011-01-20|1197.35
#2011-01-21|1172.82
#2011-01-24|1182.34
#2011-01-25|1202.92
#2011-01-26|1195.22
#2011-01-27|1202.28
#2011-01-28|1204.34
#2011-01-31|1193.73
#2011-02-01|1213.15
#2011-02-02|1233.67
#2011-02-03|1229.49
#2011-02-04|1234.99
#2011-02-07|1238.14
#2011-02-08|1246.60
#2011-02-09|1226.56
#2011-02-10|1214.31
#2011-02-11|1211.39
#2011-02-14|1230.00
#2011-02-15|1233.37
#2011-02-16|1234.65
#2011-02-17|1244.39
#2011-02-18|1241.41
#2011-02-21| .
#2011-02-22|1219.53
#2011-02-23|1212.19
#2011-02-24|1205.14
#2011-02-25|1215.70
#2011-02-28|1232.46
#2011-03-01|1247.49
#2011-03-02|1227.96
#2011-03-03|1229.17
#2011-03-04|1240.99
#2011-03-07|1227.73
#2011-03-08|1215.78
#2011-03-09|1217.56
#2011-03-10|1191.96
#2011-03-11|1187.61
#2011-03-14|1106.28
#2011-03-15|1015.36
#2011-03-16|1104.15
#2011-03-17|1117.94
#2011-03-18|1121.71
#2011-03-21|1121.85
#2011-03-22|1174.77
#2011-03-23|1169.59
#2011-03-24|1178.82
#2011-03-25|1179.96
#2011-03-28|1168.58
#2011-03-29|1154.22
#2011-03-30|1175.59
#2011-03-31|1182.27
#2011-04-01|1154.00
#2011-04-04|1161.21
#2011-04-05|1134.29
#2011-04-06|1109.40
#2011-04-07|1105.16
#2011-04-08|1124.53
#2011-04-11|1126.46
#2011-04-12|1120.80
#2011-04-13|1125.05
#2011-04-14|1139.43
#2011-04-15|1130.72
#2011-04-18|1137.90
#2011-04-19|1120.33
#2011-04-20|1135.14
#2011-04-21|1157.49
#2011-04-22| .
#2011-04-25|1154.10
#2011-04-26|1144.04
#2011-04-27|1139.50
#2011-04-28|1178.15
#2011-04-29|1182.80
#2011-05-02|1202.33
#2011-05-03|1205.75
#2011-05-04|1208.51
#2011-05-05|1218.71
#2011-05-06|1194.40
#2011-05-09|1187.22
#2011-05-10|1196.02
#2011-05-11|1188.92
#2011-05-12|1178.97
#2011-05-13|1164.55
#2011-05-16|1150.91
#2011-05-17|1146.22
#2011-05-18|1160.87
#2011-05-19|1143.09
#2011-05-20|1140.17
#2011-05-23|1115.61
#2011-05-24|1113.92
#2011-05-25|1105.17
#2011-05-26|1129.48
#2011-05-27|1133.65
#2011-05-30| .
#2011-05-31|1148.93
#2011-06-01|1158.72
#2011-06-02|1137.02
#2011-06-03|1131.71
#2011-06-06|1124.64
#2011-06-07|1134.44
#2011-06-08|1139.96
#2011-06-09|1137.20
#2011-06-10|1139.46
#2011-06-13|1135.48
#2011-06-14|1143.54
#2011-06-15|1145.53
#2011-06-16|1124.51
#2011-06-17|1121.47
#2011-06-20|1118.92
#2011-06-21|1136.12
#2011-06-22|1159.50
#2011-06-23|1147.46
#2011-06-24|1163.20
#2011-06-27|1143.42
#2011-06-28|1151.78
#2011-06-29|1168.14
#2011-06-30|1174.01
#2011-07-01|1182.83
#2011-07-04| .
#2011-07-05|1186.65
#2011-07-06|1204.41
#2011-07-07|1196.18
#2011-07-08|1207.90
#2011-07-11|1203.10
#2011-07-12|1197.68
#2011-07-13|1213.84
#2011-07-14|1206.53
#2011-07-15|1212.82
#2011-07-18|1211.98
#2011-07-19|1207.99
#2011-07-20|1222.58
#2011-07-21|1225.11
#2011-07-22|1240.68
#2011-07-25|1229.96
#2011-07-26|1242.10
#2011-07-27|1237.08
#2011-07-28|1225.57
#2011-07-29|1225.37
#2011-08-01|1251.59
#2011-08-02|1224.71
#2011-08-03|1199.45
#2011-08-04|1164.96
#2011-08-05|1132.63
#2011-08-08|1113.30
#2011-08-09|1102.65
#2011-08-10|1116.11
#2011-08-11|1097.96
#2011-08-12|1090.54
#2011-08-15|1106.84
#2011-08-16|1113.29
#2011-08-17|1107.34
#2011-08-18|1085.25
#2011-08-19|1056.42
#2011-08-22|1032.10
#2011-08-23|1046.21
#2011-08-24|1029.90
#2011-08-25|1047.73
#2011-08-26|1064.93
#2011-08-29|1069.05
#2011-08-30|1089.20
#2011-08-31|1095.67
#2011-09-01|1100.61
#2011-09-02|1086.05
#2011-09-05| .
#2011-09-06|1022.89
#2011-09-07|1040.52
#2011-09-08|1039.32
#2011-09-09|1019.63
#2011-09-12|1010.35
#2011-09-13|1030.73
#2011-09-14|1016.53
#2011-09-15|1032.78
#2011-09-16|1061.49
#2011-09-19|1068.02
#2011-09-20|1048.86
#2011-09-21|1056.50
#2011-09-22|1034.61
#2011-09-23|1035.28
#2011-09-26| 995.91
#2011-09-27|1025.16
#2011-09-28|1032.34
#2011-09-29|1035.85
#2011-09-30|1030.25
#2011-10-03|1001.90
#2011-10-04| 982.44
#2011-10-05| 960.40
#2011-10-06| 982.19
#2011-10-07|1000.98
#2011-10-10|1001.37
#2011-10-11|1026.18
#2011-10-12|1026.25
#2011-10-13|1049.00
#2011-10-14|1030.46
#2011-10-17|1060.63
#2011-10-18|1044.22
#2011-10-19|1039.68
#2011-10-20|1020.03
#2011-10-21|1032.33
#2011-10-24|1059.64
#2011-10-25|1055.74
#2011-10-26|1059.67
#2011-10-27|1092.00
#2011-10-28|1098.18
#2011-10-31|1051.80
#2011-11-01|1031.35
#2011-11-02|1011.87
#2011-11-03|1012.71
#2011-11-04|1038.17
#2011-11-07|1041.29
#2011-11-08|1025.24
#2011-11-09|1040.48
#2011-11-10|1007.74
#2011-11-11|1015.12
#2011-11-14|1030.45
#2011-11-15|1024.36
#2011-11-16|1008.92
#2011-11-17|1021.18
#2011-11-18|1012.79
#2011-11-21|1005.05
#2011-11-22|1006.69
#2011-11-23|1001.30
#2011-11-24| .
#2011-11-25| 974.74
#2011-11-28| 990.87
#2011-11-29|1023.51
#2011-11-30|1016.69
#2011-12-01|1046.61
#2011-12-02|1049.50
#2011-12-05|1049.72
#2011-12-06|1031.08
#2011-12-07|1049.68
#2011-12-08|1045.75
#2011-12-09|1033.36
#2011-12-12|1044.01
#2011-12-13|1034.87
#2011-12-14|1024.79
#2011-12-15|1000.60
#2011-12-16|1000.66
#2011-12-19| 983.44
#2011-12-20| 990.24
#2011-12-21| 997.23
#2011-12-22| 986.00
#2011-12-23| 985.88
#2011-12-26| .
#2011-12-27| 994.22
#2011-12-28| 991.29
#2011-12-29| 996.59
#2011-12-30|1015.64
#2012-01-02| .
#2012-01-03|1018.15
#2012-01-04|1037.53
#2012-01-05|1025.22
#2012-01-06|1012.25
#2012-01-09|1015.74
#2012-01-10|1018.54
#2012-01-11|1021.73
#2012-01-12|1017.79
#2012-01-13|1027.13
#2012-01-16| .
#2012-01-17|1032.87
#2012-01-18|1048.64
#2012-01-19|1060.77
#2012-01-20|1079.48
#2012-01-23|1082.01
#2012-01-24|1072.53
#2012-01-25|1080.66
#2012-01-26|1083.91
#2012-01-27|1091.01
#2012-01-30|1082.61
#2012-01-31|1090.11
#2012-02-01|1089.14
#2012-02-02|1092.30
#2012-02-03|1087.93
#2012-02-06|1104.42
#2012-02-07|1101.16
#2012-02-08|1110.39
#2012-02-09|1101.91
#2012-02-10|1088.63
#2012-02-13|1095.40
#2012-02-14|1085.40
#2012-02-15|1112.09
#2012-02-16|1099.68
#2012-02-17|1110.73
#2012-02-20| .
#2012-02-21|1118.67
#2012-02-22|1122.27
#2012-02-23|1126.64
#2012-02-24|1129.03
#2012-02-27|1132.74
#2012-02-28|1136.00
#2012-02-29|1128.71
#2012-03-01|1117.30
#2012-03-02|1117.27
#2012-03-05|1110.47
#2012-03-06|1105.14
#2012-03-07|1099.07
#2012-03-08|1111.59
#2012-03-09|1112.12
#2012-03-12|1109.23
#2012-03-13|1103.62
#2012-03-14|1106.71
#2012-03-15|1118.84
#2012-03-16|1126.79
#2012-03-19|1134.63
#2012-03-20|1130.22
#2012-03-21|1114.63
#2012-03-22|1129.18
#2012-03-23|1118.55
#2012-03-26|1118.76
#2012-03-27|1138.59
#2012-03-28|1135.92
#2012-03-29|1128.53
#2012-03-30|1123.92
#2012-04-02|1131.20
#2012-04-03|1122.11
#2012-04-04|1097.65
#2012-04-05|1098.71
#2012-04-06| .
#2012-04-09|1081.38
#2012-04-10|1085.65
#2012-04-11|1076.27
#2012-04-12|1091.98
#2012-04-13|1098.72
#2012-04-16|1082.38
#2012-04-17|1077.25
#2012-04-18|1096.58
#2012-04-19|1089.35
#2012-04-20|1089.84
#2012-04-23|1095.02
#2012-04-24|1085.09
#2012-04-25|1091.38
#2012-04-26|1094.46
#2012-04-27|1085.80
#2012-04-30|1094.02
#2012-05-01|1067.92
#2012-05-02|1074.61
#2012-05-03|1071.94
#2012-05-04|1078.65
#2012-05-07|1045.44
#2012-05-08|1056.17
#2012-05-09|1038.68
#2012-05-10|1032.84
#2012-05-11|1027.06
#2012-05-14|1026.39
#2012-05-15|1008.70
#2012-05-16| 994.36
#2012-05-17|1023.81
#2012-05-18| 990.17
#2012-05-21| 986.65
#2012-05-22| 999.94
#2012-05-23| 987.25
#2012-05-24| 987.67
#2012-05-25| 979.42
#2012-05-28| .
#2012-05-29| 996.18
#2012-05-30| 996.37
#2012-05-31| 993.63
#2012-06-01| 972.99
#2012-06-04| 948.30
#2012-06-05| 969.45
#2012-06-06| 981.06
#2012-06-07| 991.80
#2012-06-08| 972.14
#2012-06-11| 998.33
#2012-06-12| 990.86
#2012-06-13| 994.71
#2012-06-14| 991.34
#2012-06-15| 993.92
#2012-06-18|1012.86
#2012-06-19|1003.99
#2012-06-20|1010.22
#2012-06-21|1002.00
#2012-06-22| 993.49
#2012-06-25| 996.21
#2012-06-26| 989.24
#2012-06-27| 991.66
#2012-06-28|1012.63
#2012-06-29|1020.81
#2012-07-02|1026.79
#2012-07-03|1029.05
#2012-07-04| .
#2012-07-05|1037.03
#2012-07-06|1036.47
#2012-07-09|1018.48
#2012-07-10|1011.29
#2012-07-11|1004.76
#2012-07-12| 990.39
#2012-07-13| 995.09
#2012-07-16|1001.03
#2012-07-17| 991.38
#2012-07-18| 986.67
#2012-07-19|1004.45
#2012-07-20| 991.11
#2012-07-23| 974.11
#2012-07-24| 970.24
#2012-07-25| 949.62
#2012-07-26| 965.36
#2012-07-27| 978.43
#2012-07-30| 991.31
#2012-07-31|1000.92
#2012-08-01| 981.82
#2012-08-02| 986.87
#2012-08-03| 963.53
#2012-08-06| 987.55
#2012-08-07| 989.83
#2012-08-08|1001.55
#2012-08-09|1006.90
#2012-08-10|1007.74
#2012-08-13|1003.68
#2012-08-14| 995.45
#2012-08-15| 993.29
#2012-08-16|1008.87
#2012-08-17|1019.88
#2012-08-20|1020.67
#2012-08-21|1016.83
#2012-08-22|1013.30
#2012-08-23|1025.49
#2012-08-24|1007.99
#2012-08-27|1004.11
#2012-08-28| 994.95
#2012-08-29| 996.86
#2012-08-30| 987.36
#2012-08-31| 973.18
#2012-09-03| .
#2012-09-04| 968.96
#2012-09-05| 951.29
#2012-09-06| 939.17
#2012-09-07| 977.23
#2012-09-10| 979.29
#2012-09-11| 975.41
#2012-09-12| 987.19
#2012-09-13| 999.81
#2012-09-14|1012.61
#2012-09-17|1006.32
#2012-09-18|1014.33
#2012-09-19|1028.94
#2012-09-20|1009.36
#2012-09-21|1010.43
#2012-09-24|1008.32
#2012-09-25|1009.34
#2012-09-26| 985.55
#2012-09-27| 990.97
#2012-09-28| 979.57
#2012-10-01| 968.29
#2012-10-02| 965.05
#2012-10-03| 956.34
#2012-10-04| 967.61
#2012-10-05| 971.62
#2012-10-08| 978.27
#2012-10-09| 963.30
#2012-10-10| 943.88
#2012-10-11| 935.09
#2012-10-12| 943.89
#2012-10-15| 952.26
#2012-10-16| 963.72
#2012-10-17| 974.35
#2012-10-18| 989.22
#2012-10-19| 993.38
#2012-10-22| 982.59
#2012-10-23| 979.17
#2012-10-24| 970.74
#2012-10-25| 975.99
#2012-10-26| 966.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.60
#2012-11-01| 970.44
#2012-11-02| 979.53
#2012-11-05| 977.68
#2012-11-06| 968.78
#2012-11-07| 973.77
#2012-11-08| 960.68
#2012-11-09| 959.17
#2012-11-12| 949.70
#2012-11-13| 949.80
#2012-11-14| 938.54
#2012-11-15| 956.05
#2012-11-16| 972.62
#2012-11-19| 986.57
#2012-11-20| 978.89
#2012-11-21| 978.06
#2012-11-22| .
#2012-11-23| 993.92
#2012-11-26|1001.50
#2012-11-27| 999.43
#2012-11-28| 988.53
#2012-11-29| 997.63
#2012-11-30|1000.00
#2012-12-03|1007.85
#2012-12-04|1012.49
#2012-12-05|1006.36
#2012-12-06|1015.20
#2012-12-07|1016.78
#2012-12-10|1016.03
#2012-12-11|1011.27
#2012-12-12|1010.49
#2012-12-13|1017.89
#2012-12-14|1022.90
#2012-12-17|1025.34
#2012-12-18|1029.74
#2012-12-19|1055.99
#2012-12-20|1052.64
#2012-12-21|1044.54
#2012-12-24|1036.23
#2012-12-25|1040.22
#2012-12-26|1045.51
#2012-12-27|1052.10
#2012-12-28|1059.54
#2012-12-31|1055.00
#2013-01-01|1055.00
#2013-01-02|1046.47
#2013-01-03|1050.45
#2013-01-04|1072.82
#2013-01-07|1065.78
#2013-01-08|1060.78
#2013-01-09|1066.47
#2013-01-10|1074.09
#2013-01-11|1069.74
#2013-01-14|1067.71
#2013-01-15|1083.54
#2013-01-16|1059.81
#2013-01-17|1047.50
#2013-01-18|1069.38
#2013-01-21|1061.38
#2013-01-22|1073.29
#2013-01-23|1053.97
#2013-01-24|1049.87
#2013-01-25|1062.89
#2013-01-28|1052.44
#2013-01-29|1057.67
#2013-01-30|1069.76
#2013-01-31|1071.86
#2013-02-01|1053.85
#2013-02-04|1062.56
#2013-02-05|1036.49
#2013-02-06|1069.94
#2013-02-07|1073.03
#2013-02-08|1060.59
#2013-02-11|1052.70
#2013-02-12|1065.90
#2013-02-13|1050.26
#2013-02-14|1056.40
#2013-02-15|1036.35
#2013-02-18|1050.14
#2013-02-19|1055.71
#2013-02-20|1061.70
#2013-02-21|1056.30
#2013-02-22|1053.95
#2013-02-25|1065.79
#2013-02-26|1072.17
#2013-02-27|1059.54
#2013-02-28|1074.52
#2013-03-01|1066.09
#2013-03-04|1066.06
#2013-03-05|1065.66
#2013-03-06|1075.62
#2013-03-07|1062.98
#2013-03-08|1061.20
#2013-03-11|1081.07
#2013-03-12|1081.40
#2013-03-13|1073.39
#2013-03-14|1079.54
#2013-03-15|1105.20
#2013-03-18|1085.94
#2013-03-19|1105.66
#2013-03-20|1098.07
#2013-03-21|1116.39
#2013-03-22|1101.78
#2013-03-25|1111.43
#2013-03-26|1106.88
#2013-03-27|1104.17
#2013-03-28|1093.46
#2013-03-29|1090.07
#2013-04-01|1071.02
#2013-04-02|1048.03
#2013-04-03|1067.73
#2013-04-04|1045.47
#2013-04-05|1053.01
#2013-04-08|1064.16
#2013-04-09|1083.80
#2013-04-10|1099.14
#2013-04-11|1127.59
#2013-04-12|1131.80
#2013-04-15|1121.86
#2013-04-16|1108.76
#2013-04-17|1126.06
#2013-04-18|1102.24
#2013-04-19|1096.71
#2013-04-22|1121.21
#2013-04-23|1118.48
#2013-04-24|1142.01
#2013-04-25|1150.52
#2013-04-26|1162.47
#2013-04-29|1156.90
#2013-04-30|1169.41
#2013-05-01|1161.24
#2013-05-02|1145.11
#2013-05-03|1134.46
#2013-05-06|1130.23
#2013-05-07|1175.03
#2013-05-08|1195.77
#2013-05-09|1180.65
#2013-05-10|1177.79
#2013-05-13|1200.35
#2013-05-14|1201.31
#2013-05-15|1220.96
#2013-05-16|1224.11
#2013-05-17|1224.08
#2013-05-20|1255.76
#2013-05-21|1267.06
#2013-05-22|1266.91
#2013-05-23|1207.91
#2013-05-24|1212.03
#2013-05-27|1163.09
#2013-05-28|1169.52
#2013-05-29|1193.80
#2013-05-30|1151.59
#2013-05-31|1150.65
#2013-06-03|1137.72
#2013-06-04|1150.05
#2013-06-05|1153.75
#2013-06-06|1113.55
#2013-06-07|1108.03
#2013-06-10|1140.34
#2013-06-11|1155.58
#2013-06-12|1169.17
#2013-06-13|1128.85
#2013-06-14|1140.55
#2013-06-17|1165.94
#2013-06-18|1157.81
#2013-06-19|1185.86
#2013-06-20|1126.10
#2013-06-21|1140.85
#2013-06-24|1120.03
#2013-06-25|1106.56
#2013-06-26|1092.72
#2013-06-27|1105.88
#2013-06-28|1126.03
#2013-07-01|1138.99
#2013-07-02|1154.48
#2013-07-03|1164.66
#2013-07-04|1154.63
#2013-07-05|1166.63
#2013-07-08|1150.89
#2013-07-09|1174.83
#2013-07-10|1183.61
#2013-07-11|1202.98
#2013-07-12|1207.96
#2013-07-15|1202.51
#2013-07-16|1217.47
#2013-07-17|1212.28
#2013-07-18|1210.40
#2013-07-19|1194.19
#2013-07-22|1207.57
#2013-07-23|1210.14
#2013-07-24|1204.58
#2013-07-25|1200.74
#2013-07-26|1183.03
#2013-07-29|1149.17
#2013-07-30|1167.86
#2013-07-31|1149.72
#2013-08-01|1162.77
#2013-08-02|1199.83
#2013-08-05|1194.34
#2013-08-06|1216.34
#2013-08-07|1191.91
#2013-08-08|1183.84
#2013-08-09|1187.68
#2013-08-12|1183.82
#2013-08-13|1185.68
#2013-08-14|1203.37
#2013-08-15|1186.84
#2013-08-16|1178.72
#2013-08-19|1181.83
#2013-08-20|1163.79
#2013-08-21|1158.33
#2013-08-22|1142.00
#2013-08-23|1169.16
#2013-08-26|1169.08
#2013-08-27|1177.50
#2013-08-28|1149.47
#2013-08-29|1145.95
#2013-08-30|1141.11
#2013-09-02|1138.71
#2013-09-03|1163.69
#2013-09-04|1172.34
#2013-09-05|1169.94
#2013-09-06|1175.35
#2013-09-09|1197.12
#2013-09-10|1212.84
#2013-09-11|1216.22
#2013-09-12|1224.46
#2013-09-13|1225.75
#2013-09-16|1232.51
#2013-09-17|1229.21
#2013-09-18|1247.07
#2013-09-19|1264.22
#2013-09-20|1265.41
#2013-09-23|1277.33
#2013-09-24|1271.71
#2013-09-25|1262.59
#2013-09-26|1274.67
#2013-09-27|1275.34
#2013-09-30|1250.83
#2013-10-01|1247.26
#2013-10-02|1233.31
#2013-10-03|1229.25
#2013-10-04|1223.48
#2013-10-07|1203.77
#2013-10-08|1211.00
#2013-10-09|1231.18
#2013-10-10|1227.60
#2013-10-11|1250.31
#2013-10-14|1252.73
#2013-10-15|1248.10
#2013-10-16|1243.10
#2013-10-17|1268.64
#2013-10-18|1269.98
#2013-10-21|1271.05
#2013-10-22|1272.17
#2013-10-23|1263.83
#2013-10-24|1274.01
#2013-10-25|1250.27
#2013-10-28|1271.45
#2013-10-29|1255.73
#2013-10-30|1267.10
#2013-10-31|1261.26
#2013-11-01|1238.42
#2013-11-04|1240.61
#2013-11-05|1244.46
#2013-11-06|1254.56
#2013-11-07|1238.45
#2013-11-08|1233.50
#2013-11-11|1239.17
#2013-11-12|1251.90
#2013-11-13|1249.97
#2013-11-14|1259.17
#2013-11-15|1273.13
#2013-11-18|1276.13
#2013-11-19|1270.61
#2013-11-20|1273.71
#2013-11-21|1276.06
#2013-11-22|1277.18
#2013-11-25|1283.15
#2013-11-26|1281.62
#2013-11-27|1267.60
#2013-11-28|1285.59
#2013-11-29|1282.37
#2013-12-02|1271.73
#2013-12-03|1280.51
#2013-12-04|1253.95
#2013-12-05|1245.86
#2013-12-06|1247.21
#2013-12-09|1266.34
#2013-12-10|1271.06
#2013-12-11|1271.41
#2013-12-12|1256.31
#2013-12-13|1250.92
#2013-12-16|1235.06
#2013-12-17|1249.52
#2013-12-18|1263.78
#2013-12-19|1265.66
#2013-12-20|1267.86
#2013-12-23|1269.08
#2013-12-24|1263.99
#2013-12-25|1263.47
#2013-12-26|1280.98
#2013-12-27|1286.19
#2013-12-30|1298.83
#2013-12-31|1297.97
#2014-01-01|1297.97
#2014-01-02|1298.96
#2014-01-03|1305.79
#2014-01-06|1298.31
#2014-01-07|1286.32
#2014-01-08|1317.20
#2014-01-09|1309.76
#2014-01-10|1316.57
#2014-01-13|1326.50
#2014-01-14|1293.42
#2014-01-15|1316.38
#2014-01-16|1316.62
#2014-01-17|1322.16
#2014-01-20|1325.58
#2014-01-21|1324.37
#2014-01-22|1329.32
#2014-01-23|1329.69
#2014-01-24|1322.67
#2014-01-27|1282.89
#2014-01-28|1274.68
#2014-01-29|1316.26
#2014-01-30|1275.71
#2014-01-31|1278.26
#2014-02-03|1267.45
#2014-02-04|1195.92
#2014-02-05|1224.99
#2014-02-06|1220.37
#2014-02-07|1243.33
#2014-02-10|1262.44
#2014-02-11|1258.06
#2014-02-12|1273.30
#2014-02-13|1256.86
#2014-02-14|1243.78
#2014-02-17|1257.79
#2014-02-18|1283.10
#2014-02-19|1281.78
#2014-02-20|1248.60
#2014-02-21|1273.12
#2014-02-24|1274.51
#2014-02-25|1292.86
#2014-02-26|1283.90
#2014-02-27|1284.90
#2014-02-28|1282.61
#2014-03-03|1271.79
#2014-03-04|1269.21
#2014-03-05|1277.79
#2014-03-06|1284.69
#2014-03-07|1292.56
#2014-03-10|1285.97
#2014-03-11|1289.27
#2014-03-12|1267.26
#2014-03-13|1268.03
#2014-03-14|1232.68
#2014-03-17|1214.76
#2014-03-18|1230.92
#2014-03-19|1227.02
#2014-03-20|1200.98
#2014-03-21|1201.16
#2014-03-24|1221.72
#2014-03-25|1223.94
#2014-03-26|1238.62
#2014-03-27|1244.88
#2014-03-28|1241.38
#2014-03-31|1256.50
#2014-04-01|1257.02
#2014-04-02|1261.46
#2014-04-03|1265.14
#2014-04-04|1266.62
#2014-04-07|1253.88
#2014-04-08|1244.94
#2014-04-09|1219.77
#2014-04-10|1229.39
#2014-04-11|1208.70
#2014-04-14|1203.64
#2014-04-15|1210.37
#2014-04-16|1233.84
#2014-04-17|1235.57
#2014-04-18|1243.20
#2014-04-21|1237.67
#2014-04-22|1223.81
#2014-04-23|1236.41
#2014-04-24|1228.69
#2014-04-25|1237.50
#2014-04-28|1217.78
#2014-04-29|1218.25
#2014-04-30|1223.19
#2014-05-01|1240.80
#2014-05-02|1239.29
#2014-05-05|1240.87
#2014-05-06|1247.71
#2014-05-07|1210.08
#2014-05-08|1220.98
#2014-05-09|1225.31
#2014-05-12|1212.97
#2014-05-13|1230.14
#2014-05-14|1240.25
#2014-05-15|1239.51
#2014-05-16|1226.53
#2014-05-19|1216.09
#2014-05-20|1212.70
#2014-05-21|1206.10
#2014-05-22|1225.42
#2014-05-23|1236.57
#2014-05-26|1249.47
#2014-05-27|1248.32
#2014-05-28|1256.66
#2014-05-29|1261.52
#2014-05-30|1256.45
#2014-06-02|1274.70
#2014-06-03|1281.03
#2014-06-04|1284.43
#2014-06-05|1288.53
#2014-06-06|1291.44
#2014-06-09|1292.84
#2014-06-10|1287.53
#2014-06-11|1304.50
#2014-06-12|1301.77
#2014-06-13|1304.56
#2014-06-16|1297.90
#2014-06-17|1300.20
#2014-06-18|1313.19
#2014-06-19|1337.35
#2014-06-20|1332.22
#2014-06-23|1339.16
#2014-06-24|1337.98
#2014-06-25|1332.66
#2014-06-26|1340.10
#2014-06-27|1328.85
#2014-06-30|1338.92
#2014-07-01|1354.93
#2014-07-02|1352.72
#2014-07-03|1348.21
#2014-07-04|1357.92
#2014-07-07|1354.37
#2014-07-08|1356.15
#2014-07-09|1349.40
#2014-07-10|1341.83
#2014-07-11|1335.37
#2014-07-14|1343.36
#2014-07-15|1347.29
#2014-07-16|1348.49
#2014-07-17|1351.54
#2014-07-18|1342.43
#2014-07-21|1343.36
#2014-07-22|1354.88
#2014-07-23|1357.35
#2014-07-24|1352.67
#2014-07-25|1368.70
#2014-07-28|1374.62
#2014-07-29|1377.00
#2014-07-30|1368.80
#2014-07-31|1364.86
#2014-08-01|1358.00
#2014-08-04|1355.97
#2014-08-05|1331.21
#2014-08-06|1329.37
#2014-08-07|1336.95
#2014-08-08|1308.13
#2014-08-11|1330.63
#2014-08-12|1337.86
#2014-08-13|1338.76
#2014-08-14|1349.11
#2014-08-15|1349.64
#2014-08-18|1349.06
#2014-08-19|1356.76
#2014-08-20|1347.63
#2014-08-21|1351.18
#2014-08-22|1337.48
#2014-08-25|1349.62
#2014-08-26|1345.59
#2014-08-27|1351.21
#2014-08-28|1347.61
#2014-08-29|1340.95
#2014-09-01|1345.81
#2014-09-02|1352.14
#2014-09-03|1361.81
#2014-09-04|1350.14
#2014-09-05|1351.03
#2014-09-08|1353.52
#2014-09-09|1345.77
#2014-09-10|1345.65
#2014-09-11|1344.41
#2014-09-12|1338.61
#2014-09-15|1340.23
#2014-09-16|1338.60
#2014-09-17|1326.31
#2014-09-18|1329.21
#2014-09-19|1345.60
#2014-09-22|1345.88
#2014-09-23|1347.48
#2014-09-24|1351.09
#2014-09-25|1374.76
#2014-09-26|1357.23
#2014-09-29|1364.25
#2014-09-30|1340.10
#2014-10-01|1325.29
#2014-10-02|1297.04
#2014-10-03|1287.63
#2014-10-06|1311.58
#2014-10-07|1308.73
#2014-10-08|1289.89
#2014-10-09|1271.75
#2014-10-10|1249.36
#2014-10-13|1255.88
#2014-10-14|1230.24
#2014-10-15|1252.77
#2014-10-16|1226.66
#2014-10-17|1205.09
#2014-10-20|1253.16
#2014-10-21|1229.37
#2014-10-22|1257.56
#2014-10-23|1244.35
#2014-10-24|1257.16
#2014-10-27|1270.06
#2014-10-28|1257.37
#2014-10-29|1280.11
#2014-10-30|1277.53
#2014-10-31|1293.34
#2014-11-03|1269.73
#2014-11-04|1315.42
#2014-11-05|1300.50
#2014-11-06|1284.91
#2014-11-07|1291.66
#2014-11-10|1292.48
#2014-11-11|1293.21
#2014-11-12|1295.85
#2014-11-13|1295.46
#2014-11-14|1296.86
#2014-11-17|1262.78
#2014-11-18|1290.06
#2014-11-19|1280.45
#2014-11-20|1275.77
#2014-11-21|1282.13
#2014-11-24|1273.14
#2014-11-25|1291.22
#2014-11-26|1296.14
#2014-11-27|1283.89
#2014-11-28|1291.00
#2014-12-01|1301.17
#2014-12-02|1301.08
#2014-12-03|1296.78
#2014-12-04|1307.52
#2014-12-05|1295.74
#2014-12-08|1303.67
#2014-12-09|1306.16
#2014-12-10|1279.26
#2014-12-11|1264.68
#2014-12-12|1278.84
#2014-12-15|1258.29
#2014-12-16|1244.34
#2014-12-17|1247.01
#2014-12-18|1253.98
#2014-12-19|1275.97
#2014-12-22|1276.77
#2014-12-23|1268.47
#2014-12-24|1281.58
#2014-12-25|1277.50
#2014-12-26|1289.11
#2014-12-29|1285.74
#2014-12-30|1281.22
#2014-12-31|1275.66
#2015-01-01|1275.66
#2015-01-02|1272.37
#2015-01-05|1276.61
#2015-01-06|1244.30
#2015-01-07|1233.15
#2015-01-08|1246.81
#2015-01-09|1256.74
#2015-01-12|1259.07
#2015-01-13|1253.38
#2015-01-14|1248.17
#2015-01-15|1268.21
#2015-01-16|1247.99
#2015-01-19|1261.37
#2015-01-20|1271.85
#2015-01-21|1269.09
#2015-01-22|1265.96
#2015-01-23|1284.72
#2015-01-26|1277.21
#2015-01-27|1303.96
#2015-01-28|1299.01
#2015-01-29|1276.78
#2015-01-30|1285.65
#2015-02-02|1283.76
#2015-02-03|1269.90
#2015-02-04|1291.22
#2015-02-05|1276.81
#2015-02-06|1262.53
#2015-02-09|1275.03
#2015-02-10|1266.01
#2015-02-11|1254.39
#2015-02-12|1282.02
#2015-02-13|1284.25
#2015-02-16|1298.02
#2015-02-17|1298.08
#2015-02-18|1316.04
#2015-02-19|1322.77
#2015-02-20|1333.81
#2015-02-23|1334.98
#2015-02-24|1337.02
#2015-02-25|1340.55
#2015-02-26|1343.87
#2015-02-27|1348.50
#2015-03-02|1344.44
#2015-03-03|1348.85
#2015-03-04|1342.37
#2015-03-05|1337.61
#2015-03-06|1335.24
#2015-03-09|1327.59
#2015-03-10|1325.66
#2015-03-11|1326.94
#2015-03-12|1343.26
#2015-03-13|1366.49
#2015-03-16|1364.27
#2015-03-17|1381.04
#2015-03-18|1393.57
#2015-03-19|1386.51
#2015-03-20|1398.99
#2015-03-23|1417.49
#2015-03-24|1412.18
#2015-03-25|1426.93
#2015-03-26|1409.22
#2015-03-27|1389.10
#2015-03-30|1379.32
#2015-03-31|1374.59
#2015-04-01|1363.16
#2015-04-02|1382.58
#2015-04-03|1399.33
#2015-04-06|1391.04
#2015-04-07|1392.91
#2015-04-08|1403.31
#2015-04-09|1400.83
#2015-04-10|1396.83
#2015-04-13|1396.66
#2015-04-14|1411.13
#2015-04-15|1410.05
#2015-04-16|1414.31
#2015-04-17|1402.02
#2015-04-20|1393.29
#2015-04-21|1406.61
#2015-04-22|1416.29
#2015-04-23|1430.77
#2015-04-24|1428.70
#2015-04-27|1430.13
#2015-04-28|1444.52
#2015-04-29|1442.88
#2015-04-30|1409.17
#2015-05-01|1399.45
#2015-05-04|1398.98
#2015-05-05|1400.73
#2015-05-06|1408.12
#2015-05-07|1394.75
#2015-05-08|1396.18
#2015-05-11|1407.43
#2015-05-12|1415.47
#2015-05-13|1437.36
#2015-05-14|1436.28
#2015-05-15|1441.17
#2015-05-18|1443.96
#2015-05-19|1438.79
#2015-05-20|1438.57
#2015-05-21|1441.34
#2015-05-22|1443.92
#2015-05-25|1451.90
#2015-05-26|1435.85
#2015-05-27|1436.80
#2015-05-28|1438.35
#2015-05-29|1442.32
#2015-06-01|1440.98
#2015-06-02|1444.57
#2015-06-03|1445.00
#2015-06-04|1444.12
#2015-06-05|1425.15
#2015-06-08|1424.75
#2015-06-09|1410.01
#2015-06-10|1424.57
#2015-06-11|1428.46
#2015-06-12|1440.24
#2015-06-15|1435.84
#2015-06-16|1425.00
#2015-06-17|1410.09
#2015-06-18|1409.32
#2015-06-19|1428.95
#2015-06-22|1428.47
#2015-06-23|1438.63
#2015-06-24|1439.65
#2015-06-25|1435.86
#2015-06-26|1426.33
#2015-06-29|1404.23
#2015-06-30|1412.56
#2015-07-01|1414.34
#2015-07-02|1420.75
#2015-07-03|1425.98
#2015-07-06|1399.22
#2015-07-07|1409.05
#2015-07-08|1370.49
#2015-07-09|1366.93
#2015-07-10|1344.48
#2015-07-13|1354.55
#2015-07-14|1379.82
#2015-07-15|1374.79
#2015-07-16|1383.76
#2015-07-17|1383.96
#2015-07-20|1380.73
#2015-07-21|1393.33
#2015-07-22|1372.75
#2015-07-23|1370.76
#2015-07-24|1360.69
#2015-07-27|1353.28
#2015-07-28|1340.44
#2015-07-29|1324.92
#2015-07-30|1332.12
#2015-07-31|1349.91
#2015-08-03|1344.38
#2015-08-04|1326.65
#2015-08-05|1326.12
#2015-08-06|1341.06
#2015-08-07|1358.27
#2015-08-10|1352.97
#2015-08-11|1352.44
#2015-08-12|1342.01
#2015-08-13|1341.81
#2015-08-14|1335.26
#2015-08-17|1339.53
#2015-08-18|1340.85
#2015-08-19|1317.94
#2015-08-20|1305.97
#2015-08-21|1282.63
#2015-08-24|1253.90
#2015-08-25|1198.51
#2015-08-26|1249.74
#2015-08-27|1243.77
#2015-08-28|1290.38
#2015-08-31|1272.88
#2015-09-01|1242.09
#2015-09-02|1223.05
#2015-09-03|1231.06
#2015-09-04|1218.10
#2015-09-07|1216.78
#2015-09-08|1193.49
#2015-09-09|1247.59
#2015-09-10|1236.06
#2015-09-11|1230.44
#2015-09-14|1223.76
#2015-09-15|1219.13
#2015-09-16|1232.82
#2015-09-17|1253.66
#2015-09-18|1233.88
#2015-09-21|1228.05
#2015-09-22|1233.06
#2015-09-23|1228.35
#2015-09-24|1197.66
#2015-09-25|1192.07
#2015-09-28|1186.14
#2015-09-29|1132.94
#2015-09-30|1161.02
#2015-10-01|1191.63
#2015-10-02|1193.96
#2015-10-05|1205.59
#2015-10-06|1218.95
#2015-10-07|1243.24
#2015-10-08|1241.16
#2015-10-09|1275.41
#2015-10-12|1279.66
#2015-10-13|1268.18
#2015-10-14|1242.87
#2015-10-15|1269.40
#2015-10-16|1268.75
#2015-10-19|1252.30
#2015-10-20|1250.68
#2015-10-21|1284.23
#2015-10-22|1272.99
#2015-10-23|1293.17
#2015-10-26|1309.88
#2015-10-27|1292.65
#2015-10-28|1291.41
#2015-10-29|1297.33
#2015-10-30|1307.31
#2015-11-02|1285.23
#2015-11-03|1279.92
#2015-11-04|1288.22
#2015-11-05|1296.16
#2015-11-06|1289.36
#2015-11-09|1312.65
#2015-11-10|1310.38
#2015-11-11|1316.43
#2015-11-12|1320.53
#2015-11-13|1312.29
#2015-11-16|1297.36
#2015-11-17|1313.18
#2015-11-18|1307.04
#2015-11-19|1327.18
#2015-11-20|1330.62
#2015-11-23|1328.78
#2015-11-24|1338.38
#2015-11-25|1322.72
#2015-11-26|1328.58
#2015-11-27|1321.94
#2015-11-30|1313.97
#2015-12-01|1342.10
#2015-12-02|1329.95
#2015-12-03|1333.99
#2015-12-04|1310.09
#2015-12-07|1319.26
#2015-12-08|1304.51
#2015-12-09|1302.84
#2015-12-10|1294.14
#2015-12-11|1312.50
#2015-12-14|1291.94
#2015-12-15|1257.21
#2015-12-16|1282.58
#2015-12-17|1288.56
#2015-12-18|1270.90
#2015-12-21|1268.01
#2015-12-22|1266.78
#2015-12-23|1265.78
#2015-12-24|1270.99
#2015-12-25|1262.01
#2015-12-28|1278.33
#2015-12-29|1288.14
#2015-12-30|1288.54
#2015-12-31|1291.49
#2016-01-01|1291.49
#2016-01-04|1272.79
#2016-01-05|1268.25
#2016-01-06|1253.08
#2016-01-07|1222.31
#2016-01-08|1222.94
#2016-01-11|1226.79
#2016-01-12|1177.06
#2016-01-13|1212.78
#2016-01-14|1180.46
#2016-01-15|1187.86
#2016-01-18|1170.65
#2016-01-19|1177.61
#2016-01-20|1146.37
#2016-01-21|1108.71
#2016-01-22|1159.45
#2016-01-25|1169.18
#2016-01-26|1136.93
#2016-01-27|1166.84
#2016-01-28|1149.13
#2016-01-29|1151.46
#2016-02-01|1185.04
#2016-02-02|1179.13
#2016-02-03|1148.94
#2016-02-04|1150.63
#2016-02-05|1144.25
#2016-02-08|1167.85
#2016-02-09|1107.75
#2016-02-10|1086.72
#2016-02-11|1112.46
#2016-02-12|1044.79
#2016-02-15|1116.58
#2016-02-16|1133.78
#2016-02-17|1120.20
#2016-02-18|1162.06
#2016-02-19|1148.14
#2016-02-22|1152.93
#2016-02-23|1159.13
#2016-02-24|1154.35
#2016-02-25|1157.26
#2016-02-26|1148.60
#2016-02-29|1147.05
#2016-03-01|1136.49
#2016-03-02|1188.49
#2016-03-03|1210.69
#2016-03-04|1227.05
#2016-03-07|1225.62
#2016-03-08|1224.11
#2016-03-09|1200.87
#2016-03-10|1216.07
#2016-03-11|1217.66
#2016-03-14|1236.33
#2016-03-15|1233.60
#2016-03-16|1215.98
#2016-03-17|1241.86
#2016-03-18|1229.68
#2016-03-21|1227.26
#2016-03-22|1249.46
#2016-03-23|1227.30
#2016-03-24|1208.64
#2016-03-25|1224.75
#2016-03-28|1230.92
#2016-03-29|1225.93
#2016-03-30|1216.51
#2016-03-31|1210.20
#2016-04-01|1164.62
#2016-04-04|1175.86
#2016-04-05|1149.33
#2016-04-06|1153.06
#2016-04-07|1180.51
#2016-04-08|1193.79
#2016-04-11|1195.97
#2016-04-12|1212.93
#2016-04-13|1243.93
#2016-04-14|1285.65
#2016-04-15|1279.42
#2016-04-18|1242.94
#2016-04-19|1277.91
#2016-04-20|1286.28
#2016-04-21|1308.00
#2016-04-22|1295.50
#2016-04-25|1300.09
#2016-04-26|1287.40
#2016-04-27|1279.11
#2016-04-28|1276.61
#2016-04-29|1295.28
#2016-05-02|1251.92
#2016-05-03|1255.75
#2016-05-04|1247.52
#2016-05-05|1241.95
#2016-05-06|1241.78
#2016-05-09|1228.68
#2016-05-10|1240.27
#2016-05-11|1253.81
#2016-05-12|1258.91
#2016-05-13|1234.76
#2016-05-16|1248.42
#2016-05-17|1262.77
#2016-05-18|1258.81
#2016-05-19|1252.67
#2016-05-20|1250.46
#2016-05-23|1258.16
#2016-05-24|1239.60
#2016-05-25|1249.57
#2016-05-26|1255.14
#2016-05-27|1263.66
#2016-05-30|1266.15
#2016-05-31|1282.41
#2016-06-01|1282.52
#2016-06-02|1261.79
#2016-06-03|1284.40
#2016-06-06|1269.81
#2016-06-07|1283.53
#2016-06-08|1300.66
#2016-06-09|1291.39
#2016-06-10|1280.72
#2016-06-13|1241.07
#2016-06-14|1237.03
#2016-06-15|1242.80
#2016-06-16|1226.25
#2016-06-17|1234.53
#2016-06-20|1269.14
#2016-06-21|1278.02
#2016-06-22|1262.78
#2016-06-23|1270.58
#2016-06-24|1214.15
#2016-06-27|1230.83
#2016-06-28|1217.62
#2016-06-29|1249.68
#2016-06-30|1251.58
#2016-07-01|1256.80
#2016-07-04|1262.50
#2016-07-05|1266.74
#2016-07-06|1248.49
#2016-07-07|1241.68
#2016-07-08|1231.91
#2016-07-11|1259.74
#2016-07-12|1267.12
#2016-07-13|1292.78
#2016-07-14|1288.66
#2016-07-15|1287.28
#2016-07-18|1286.55
#2016-07-19|1296.40
#2016-07-20|1294.08
#2016-07-21|1313.53
#2016-07-22|1299.46
#2016-07-25|1307.00
#2016-07-26|1301.27
#2016-07-27|1309.21
#2016-07-28|1309.34
#2016-07-29|1340.86
#2016-08-01|1330.18
#2016-08-02|1329.53
#2016-08-03|1301.06
#2016-08-04|1322.97
#2016-08-05|1305.32
#2016-08-08|1331.59
#2016-08-09|1351.83
#2016-08-10|1361.85
#2016-08-11|1361.04
#2016-08-12|1375.58
#2016-08-15|1368.24
#2016-08-16|1355.93
#2016-08-17|1372.98
#2016-08-18|1356.62
#2016-08-19|1369.50
#2016-08-22|1373.78
#2016-08-23|1359.47
#2016-08-24|1360.66
#2016-08-25|1358.49
#2016-08-26|1341.66
#2016-08-29|1354.37
#2016-08-30|1346.32
#2016-08-31|1361.20
#2016-09-01|1365.67
#2016-09-02|1344.68
#2016-09-05|1361.06
#2016-09-06|1381.69
#2016-09-07|1388.80
#2016-09-08|1386.15
#2016-09-09|1376.26
#2016-09-12|1359.00
#2016-09-13|1357.99
#2016-09-14|1343.11
#2016-09-15|1334.70
#2016-09-16|1349.89
#2016-09-19|1356.26
#2016-09-20|1361.91
#2016-09-21|1401.98
#2016-09-22|1400.73
#2016-09-23|1400.44
#2016-09-26|1388.35
#2016-09-27|1405.26
#2016-09-28|1389.36
#2016-09-29|1397.23
#2016-09-30|1383.87
#2016-10-03|1385.67
#2016-10-04|1379.99
#2016-10-05|1382.63
#2016-10-06|1384.41
#2016-10-07|1401.26
#2016-10-10|1395.24
#2016-10-11|1407.40
#2016-10-12|1390.47
#2016-10-13|1396.40
#2016-10-14|1387.30
#2016-10-17|1401.43
#2016-10-18|1407.37
#2016-10-19|1416.69
#2016-10-20|1420.04
#2016-10-21|1418.93
#2016-10-24|1416.24
#2016-10-25|1419.61
#2016-10-26|1426.37
#2016-10-27|1416.73
#2016-10-28|1423.41
#2016-10-31|1427.72
#2016-11-01|1432.54
#2016-11-02|1426.08
#2016-11-03|1427.04
#2016-11-04|1410.69
#2016-11-07|1411.67
#2016-11-08|1409.50
#2016-11-09|1346.98
#2016-11-10|1408.14
#2016-11-11|1413.02
#2016-11-14|1414.12
#2016-11-15|1407.72
#2016-11-16|1411.58
#2016-11-17|1415.25
#2016-11-18|1408.54
#2016-11-21|1413.91
#2016-11-22|1411.69
#2016-11-23|1391.38
#2016-11-24|1401.42
#2016-11-25|1409.69
#2016-11-28|1422.01
#2016-11-29|1412.97
#2016-11-30|1400.10
#2016-12-01|1411.64
#2016-12-02|1408.73
#2016-12-05|1397.35
#2016-12-06|1412.15
#2016-12-07|1427.76
#2016-12-08|1436.85
#2016-12-09|1431.70
#2016-12-12|1427.29
#2016-12-13|1431.43
#2016-12-14|1431.65
#2016-12-15|1392.42
#2016-12-16|1405.84
#2016-12-19|1419.39
#2016-12-20|1409.68
#2016-12-21|1408.08
#2016-12-22|1410.56
#2016-12-23|1413.87
#2016-12-26|1407.22
#2016-12-27|1397.45
#2016-12-28|1402.38
#2016-12-29|1397.04
#2016-12-30|1394.47
#2017-01-02|1394.47
#2017-01-03|1378.05
#2017-01-04|1419.63
#2017-01-05|1438.84
#2017-01-06|1424.64
#2017-01-09|1424.82
#2017-01-10|1427.19
#2017-01-11|1423.10
#2017-01-12|1447.49
#2017-01-13|1440.91
#2017-01-16|1441.14
#2017-01-17|1435.45
#2017-01-18|1439.08
#2017-01-19|1428.85
#2017-01-20|1441.27
#2017-01-23|1455.75
#2017-01-24|1453.30
#2017-01-25|1470.37
#2017-01-26|1477.12
#2017-01-27|1474.83
#2017-01-30|1483.33
#2017-01-31|1478.10
#2017-02-01|1476.08
#2017-02-02|1472.90
#2017-02-03|1475.39
#2017-02-06|1480.24
#2017-02-07|1479.82
#2017-02-08|1497.88
#2017-02-09|1464.79
#2017-02-10|1487.19
#2017-02-13|1493.73
#2017-02-14|1474.94
#2017-02-15|1489.40
#2017-02-16|1502.79
#2017-02-17|1501.25
#2017-02-20|1497.19
#2017-02-21|1498.18
#2017-02-22|1504.44
#2017-02-23|1516.85
#2017-02-24|1510.06
#2017-02-27|1496.36
#2017-02-28|1504.49
#2017-03-01|1499.83
#2017-03-02|1505.44
#2017-03-03|1494.79
#2017-03-06|1499.92
#2017-03-07|1498.14
#2017-03-08|1487.80
#2017-03-09|1489.28
#2017-03-10|1504.70
#2017-03-13|1510.48
#2017-03-14|1510.19
#2017-03-15|1503.26
#2017-03-16|1532.70
#2017-03-17|1532.82
#2017-03-20|1533.98
#2017-03-21|1542.71
#2017-03-22|1521.59
#2017-03-23|1519.46
#2017-03-24|1530.96
#2017-03-27|1520.95
#2017-03-28|1546.33
#2017-03-29|1535.34
#2017-03-30|1518.34
#2017-03-31|1501.81
#2017-04-03|1511.29
#2017-04-04|1501.92
#2017-04-05|1499.59
#2017-04-06|1477.15
#2017-04-07|1485.64
#2017-04-10|1492.61
#2017-04-11|1501.19
#2017-04-12|1484.02
#2017-04-13|1471.25
#2017-04-14|1460.03
#2017-04-17|1474.08
#2017-04-18|1476.46
#2017-04-19|1472.34
#2017-04-20|1468.64
#2017-04-21|1485.61
#2017-04-24|1486.79
#2017-04-25|1493.11
#2017-04-26|1506.23
#2017-04-27|1512.49
#2017-04-28|1511.19
#2017-05-01|1522.06
#2017-05-02|1523.88
#2017-05-03|1521.10
#2017-05-04|1515.97
#2017-05-05|1517.05
#2017-05-08|1550.08
#2017-05-09|1526.68
#2017-05-10|1533.02
#2017-05-11|1530.79
#2017-05-12|1532.78
#2017-05-15|1526.48
#2017-05-16|1538.06
#2017-05-17|1548.39
#2017-05-18|1528.75
#2017-05-19|1524.65
#2017-05-22|1539.90
#2017-05-23|1536.48
#2017-05-24|1536.52
#2017-05-25|1542.61
#2017-05-26|1537.35
#2017-05-29|1536.52
#2017-05-30|1545.57
#2017-05-31|1548.99
#2017-06-01|1556.06
#2017-06-02|1601.04
#2017-06-05|1597.67
#2017-06-06|1595.54
#2017-06-07|1599.49
#2017-06-08|1584.95
#2017-06-09|1579.11
#2017-06-12|1587.35
#2017-06-13|1585.65
#2017-06-14|1596.33
#2017-06-15|1565.80
#2017-06-16|1573.74
#2017-06-19|1577.87
#2017-06-20|1590.37
#2017-06-21|1589.61
#2017-06-22|1591.28
#2017-06-23|1594.49
#2017-06-26|1592.68
#2017-06-27|1591.53
#2017-06-28|1583.82
#2017-06-29|1589.08
#2017-06-30|1578.53
#2017-07-03|1567.53
#2017-07-04|1563.43
#2017-07-05|1576.45
#2017-07-06|1576.34
#2017-07-07|1559.30
#2017-07-10|1567.01
#2017-07-11|1575.60
#2017-07-12|1587.27
#2017-07-13|1585.42
#2017-07-14|1604.97
#2017-07-17|1602.41
#2017-07-18|1614.57
#2017-07-19|1613.32
#2017-07-20|1627.39
#2017-07-21|1643.34
#2017-07-24|1636.08
#2017-07-25|1622.90
#2017-07-26|1622.72
#2017-07-27|1635.09
#2017-07-28|1639.27
#2017-07-31|1646.10
#2017-08-01|1657.97
#2017-08-02|1668.92
#2017-08-03|1677.71
#2017-08-04|1661.35
#2017-08-07|1673.77
#2017-08-08|1668.89
#2017-08-09|1659.79
#2017-08-10|1666.80
#2017-08-11|1670.16
#2017-08-14|1646.07
#2017-08-15|1647.07
#2017-08-16|1643.45
#2017-08-17|1660.55
#2017-08-18|1658.92
#2017-08-21|1661.13
#2017-08-22|1656.85
#2017-08-23|1667.71
#2017-08-24|1654.84
#2017-08-25|1660.81
#2017-08-28|1665.09
#2017-08-29|1673.27
#2017-08-30|1660.75
#2017-08-31|1672.80
#2017-09-01|1675.61
#2017-09-04|1669.41
#2017-09-05|1665.10
#2017-09-06|1676.76
#2017-09-07|1692.53
#2017-09-08|1698.10
#2017-09-11|1707.33
#2017-09-12|1705.93
#2017-09-13|1708.14
#2017-09-14|1701.72
#2017-09-15|1708.87
#2017-09-18|1700.82
#2017-09-19|1727.82
#2017-09-20|1731.85
#2017-09-21|1714.17
#2017-09-22|1717.17
#2017-09-25|1727.40
#2017-09-26|1715.26
#2017-09-27|1702.26
#2017-09-28|1717.42
#2017-09-29|1717.40
#2017-10-02|1716.22
#2017-10-03|1727.19
#2017-10-04|1728.78
#2017-10-05|1722.86
#2017-10-06|1724.37
#2017-10-09|1726.28
#2017-10-10|1749.72
#2017-10-11|1748.39
#2017-10-12|1756.24
#2017-10-13|1772.61
#2017-10-16|1786.59
#2017-10-17|1783.15
#2017-10-18|1767.24
#2017-10-19|1778.64
#2017-10-20|1763.10
#2017-10-23|1780.73
#2017-10-24|1790.30
#2017-10-25|1794.71
#2017-10-26|1792.03
#2017-10-27|1814.10
#2017-10-30|1827.08
#2017-10-31|1824.26
#2017-11-01|1834.04
#2017-11-02|1842.51
#2017-11-03|1835.90
#2017-11-06|1845.87
#2017-11-07|1876.44
#2017-11-08|1885.24
#2017-11-09|1886.00
#2017-11-10|1873.63
#2017-11-13|1847.62
#2017-11-14|1846.22
#2017-11-15|1809.39
#2017-11-16|1831.74
#2017-11-17|1846.18
#2017-11-20|1836.32
#2017-11-21|1852.17
#2017-11-22|1880.65
#2017-11-23|1886.99
#2017-11-24|1881.52
#2017-11-27|1881.55
#2017-11-28|1865.58
#2017-11-29|1867.58
#2017-11-30|1855.48
#2017-12-01|1850.83
#2017-12-04|1836.64
#2017-12-05|1836.61
#2017-12-06|1813.27
#2017-12-07|1832.05
#2017-12-08|1842.31
#2017-12-11|1851.14
#2017-12-12|1846.15
#2017-12-13|1839.97
#2017-12-14|1848.55
#2017-12-15|1837.41
#2017-12-18|1874.91
#2017-12-19|1861.81
#2017-12-20|1868.95
#2017-12-21|1873.04
#2017-12-22|1888.55
#2017-12-25|1894.69
#2017-12-26|1890.00
#2017-12-27|1894.78
#2017-12-28|1891.58
#2017-12-29|1894.34
#2018-01-01|1894.34
#2018-01-02|1902.87
#2018-01-03|1898.63
#2018-01-04|1951.12
#2018-01-05|1962.38
#2018-01-08|1966.72
#2018-01-09|1988.44
#2018-01-10|2006.29
#2018-01-11|2006.38
#2018-01-12|2007.21
#2018-01-15|2029.73
#2018-01-16|2046.50
#2018-01-17|2046.93
#2018-01-18|2031.74
#2018-01-19|2056.42
#2018-01-22|2048.96
#2018-01-23|2071.43
#2018-01-24|2075.12
#2018-01-25|2065.11
#2018-01-26|2062.53
#2018-01-29|2055.77
#2018-01-30|2030.04
#2018-01-31|2001.44
#2018-02-01|2034.57
#2018-02-02|2004.65
#2018-02-05|1951.47
#2018-02-06|1870.87
#2018-02-07|1874.58
#2018-02-08|1896.81
#2018-02-09|1861.82
#2018-02-12|1864.22
#2018-02-13|1864.73
#2018-02-14|1855.58
#2018-02-15|1891.28
#2018-02-16|1907.10
#2018-02-19|1949.51
#2018-02-20|1920.94
#2018-02-21|1916.92
#2018-02-22|1910.13
#2018-02-23|1934.07
#2018-02-26|1941.25
#2018-02-27|1954.85
#2018-02-28|1940.62
#2018-03-01|1898.36
#2018-03-02|1884.92
#2018-03-05|1854.05
#2018-03-06|1879.70
#2018-03-07|1861.37
#2018-03-08|1865.30
#2018-03-09|1864.94
#2018-03-12|1908.43
#2018-03-13|1917.36
#2018-03-14|1915.54
#2018-03-15|1916.44
#2018-03-16|1907.21
#2018-03-19|1892.58
#2018-03-20|1870.86
#2018-03-21|1872.36
#2018-03-22|1909.59
#2018-03-23|1833.53
#2018-03-26|1838.73
#2018-03-27|1881.41
#2018-03-28|1848.09
#2018-03-29|1854.57
#2018-03-30|1875.54
#2018-04-02|1867.59
#2018-04-03|1847.62
#2018-04-04|1836.47
#2018-04-05|1838.31
#2018-04-06|1833.37
#2018-04-09|1834.20
#2018-04-10|1853.21
#2018-04-11|1870.19
#2018-04-12|1844.54
#2018-04-13|1859.56
#2018-04-16|1867.76
#2018-04-17|1861.87
#2018-04-18|1892.24
#2018-04-19|1895.30
#2018-04-20|1882.89
#2018-04-23|1871.61
#2018-04-24|1885.84
#2018-04-25|1869.01
#2018-04-26|1876.56
#2018-04-27|1876.85
#2018-04-30|1871.02
#2018-05-01|1865.23
#2018-05-02|1862.85
#2018-05-03|1878.74
#2018-05-04|1877.53
#2018-05-07|1870.40
#2018-05-08|1879.45
#2018-05-09|1864.70
#2018-05-10|1874.12
#2018-05-11|1904.03
#2018-05-14|1907.27
#2018-05-15|1891.84
#2018-05-16|1885.17
#2018-05-17|1885.44
#2018-05-18|1895.00
#2018-05-21|1893.91
#2018-05-22|1899.07
#2018-05-23|1898.31
#2018-05-24|1888.53
#2018-05-25|1878.28
#2018-05-28|1875.58
#2018-05-29|1872.80
#2018-05-30|1839.06
#2018-05-31|1857.65
#2018-06-01|1846.02
#2018-06-04|1870.95
#2018-06-05|1866.87
#2018-06-06|1861.25
#2018-06-07|1879.33
#2018-06-08|1882.00
#2018-06-11|1878.08
#2018-06-12|1876.47
#2018-06-13|1882.15
#2018-06-14|1862.37
#2018-06-15|1861.78
#2018-06-18|1837.25
#2018-06-19|1821.90
#2018-06-20|1822.80
#2018-06-21|1829.37
#2018-06-22|1826.91
#2018-06-25|1813.56
#2018-06-26|1807.68
#2018-06-27|1798.45
#2018-06-28|1801.60
#2018-06-29|1797.21
#2018-07-02|1766.61
#2018-07-03|1766.18
#2018-07-04|1753.85
#2018-07-05|1731.46
#2018-07-06|1758.42
#2018-07-09|1775.85
#2018-07-10|1786.55
#2018-07-11|1763.46
#2018-07-12|1743.08
#2018-07-13|1768.48
#2018-07-16|1768.64
#2018-07-17|1758.33
#2018-07-18|1767.49
#2018-07-19|1773.45
#2018-07-20|1777.89
#2018-07-23|1771.75
#2018-07-24|1795.70
#2018-07-25|1813.33
#2018-07-26|1820.87
#2018-07-27|1834.24
#2018-07-30|1820.24
#2018-07-31|1790.80
#2018-08-01|1801.65
#2018-08-02|1792.04
#2018-08-03|1787.65
#2018-08-06|1766.61
#2018-08-07|1787.30
#2018-08-08|1799.61
#2018-08-09|1796.53
#2018-08-10|1776.32
#2018-08-13|1731.98
#2018-08-14|1759.16
#2018-08-15|1750.08
#2018-08-16|1736.01
#2018-08-17|1752.81
#2018-08-20|1746.75
#2018-08-21|1737.83
#2018-08-22|1760.86
#2018-08-23|1746.07
#2018-08-24|1754.14
#2018-08-27|1783.13
#2018-08-28|1789.98
#2018-08-29|1788.07
#2018-08-30|1793.86
#2018-08-31|1798.90
#2018-09-03|1774.00
#2018-09-04|1767.11
#2018-09-05|1754.64
#2018-09-06|1757.03
#2018-09-07|1734.16
#2018-09-10|1736.96
#2018-09-11|1739.52
#2018-09-12|1725.93
#2018-09-13|1735.37
#2018-09-14|1769.66
#2018-09-17|1772.03
#2018-09-18|1784.54
#2018-09-19|1825.44
#2018-09-20|1828.69
#2018-09-21|1848.31
#2018-09-24|1848.31
#2018-09-25|1855.56
#2018-09-26|1854.12
#2018-09-27|1818.34
#2018-09-28|1831.03
#2018-10-01|1836.92
#2018-10-02|1847.77
#2018-10-03|1821.86
#2018-10-04|1833.62
#2018-10-05|1815.49
#2018-10-08|1825.60
#2018-10-09|1785.30
#2018-10-10|1791.98
#2018-10-11|1720.69
#2018-10-12|1735.77
#2018-10-15|1716.03
#2018-10-16|1720.42
#2018-10-17|1749.91
#2018-10-18|1719.03
#2018-10-19|1704.76
#2018-10-22|1699.85
#2018-10-23|1659.02
#2018-10-24|1649.10
#2018-10-25|1585.43
#2018-10-26|1587.72
#2018-10-29|1565.10
#2018-10-30|1595.86
#2018-10-31|1643.96
#2018-11-01|1645.46
#2018-11-02|1687.21
#2018-11-05|1662.42
#2018-11-06|1672.75
#2018-11-07|1661.37
#2018-11-08|1682.04
#2018-11-09|1664.92
#2018-11-12|1665.06
#2018-11-13|1625.53
#2018-11-14|1622.61
#2018-11-15|1634.84
#2018-11-16|1627.34
#2018-11-19|1642.97
#2018-11-20|1624.46
#2018-11-21|1611.40
#2018-11-22|1617.04
#2018-11-23|1619.90
#2018-11-26|1617.90
#2018-11-27|1624.18
#2018-11-28|1640.54
#2018-11-29|1667.17
#2018-11-30|1668.06
#2018-12-03|1696.17
#2018-12-04|1657.92
#2018-12-05|1642.27
#2018-12-06|1614.93
#2018-12-07|1614.78
#2018-12-10|1577.34
#2018-12-11|1547.77
#2018-12-12|1589.58
#2018-12-13|1598.83
#2018-12-14|1569.83
#2018-12-17|1571.62
#2018-12-18|1546.46
#2018-12-19|1548.36
#2018-12-20|1509.44
#2018-12-21|1495.13
#2018-12-24|1503.59
#2018-12-25|1421.10
#2018-12-26|1442.55
#2018-12-27|1513.57
#2018-12-28|1513.81
#2018-12-31|1523.54
#2019-01-01|1523.54
#2019-01-02|1529.39
#2019-01-03|1553.99
#2019-01-04|1501.14
#2019-01-07|1552.73
#2019-01-08|1560.12
#2019-01-09|1585.89
#2019-01-10|1568.19
#2019-01-11|1577.19
#2019-01-14|1578.50
#2019-01-15|1603.93
#2019-01-16|1590.87
#2019-01-17|1591.21
#2019-01-18|1597.36
#2019-01-21|1612.61
#2019-01-22|1599.40
#2019-01-23|1585.74
#2019-01-24|1591.33
#2019-01-25|1616.06
#2019-01-28|1615.52
#2019-01-29|1603.96
#2019-01-30|1598.16
#2019-01-31|1637.33
#2019-02-01|1629.15
#2019-02-04|1643.15
#2019-02-05|1653.98
#2019-02-06|1659.91
#2019-02-07|1647.64
#2019-02-08|1599.93
#2019-02-11|1590.22
#2019-02-12|1634.67
#2019-02-13|1650.89
#2019-02-14|1650.97
#2019-02-15|1635.27
#2019-02-18|1665.31
#2019-02-19|1667.53
#2019-02-20|1670.18
#2019-02-21|1674.13
#2019-02-22|1670.35
#2019-02-25|1687.08
#2019-02-26|1679.29
#2019-02-27|1672.18
#2019-02-28|1649.77
#2019-03-01|1650.47
#2019-03-04|1676.24
#2019-03-05|1665.90
#2019-03-06|1663.91
#2019-03-07|1647.03
#2019-03-08|1616.66
#2019-03-11|1622.34
#2019-03-12|1649.45
#2019-03-13|1632.95
#2019-03-14|1624.18
#2019-03-15|1639.19
#2019-03-18|1654.00
#2019-03-19|1658.51
#2019-03-20|1669.05
#2019-03-21|1677.70
#2019-03-22|1708.31
#2019-03-25|1654.23
#2019-03-26|1694.40
#2019-03-27|1691.76
#2019-03-28|1659.93
#2019-03-29|1670.04
#2019-04-01|1690.83
#2019-04-02|1698.06
#2019-04-03|1714.05
#2019-04-04|1717.66
#2019-04-05|1725.07
#2019-04-08|1723.84
#2019-04-09|1729.68
#2019-04-10|1716.76
#2019-04-11|1705.82
#2019-04-12|1697.22
#2019-04-15|1731.31
#2019-04-16|1725.64
#2019-04-17|1734.86
#2019-04-18|1721.12
#2019-04-19|1728.36
#2019-04-22|1725.05
#2019-04-23|1731.05
#2019-04-24|1726.20
#2019-04-25|1735.58
#2019-04-26|1736.54
#2019-04-29|1732.50
#2019-04-30|1739.34
#2019-05-01|1742.47
#2019-05-02|1736.85
#2019-05-03|1741.38
#2019-05-06|1747.11
#2019-05-07|1707.85
#2019-05-08|1677.09
#2019-05-09|1661.49
#2019-05-10|1663.22
#2019-05-13|1659.14
#2019-05-14|1643.27
#2019-05-15|1656.68
#2019-05-16|1641.99
#2019-05-17|1654.26
#2019-05-20|1639.67
#2019-05-21|1621.02
#2019-05-22|1625.00
#2019-05-23|1615.13
#2019-05-24|1619.03
#2019-05-27|1621.20
#2019-05-28|1630.43
#2019-05-29|1622.49
#2019-05-30|1619.52
#2019-05-31|1617.58
#2019-06-03|1598.85
#2019-06-04|1606.03
#2019-06-05|1651.78
#2019-06-06|1631.08
#2019-06-07|1645.74
#2019-06-10|1667.62
#2019-06-11|1680.39
#2019-06-12|1676.49
#2019-06-13|1657.45
#2019-06-14|1666.27
#2019-06-17|1650.94
#2019-06-18|1639.61
#2019-06-19|1682.61
#2019-06-20|1703.84
#2019-06-21|1692.39
#2019-06-24|1699.30
#2019-06-25|1701.89
#2019-06-26|1681.59
#2019-06-27|1711.66
#2019-06-28|1708.76
#2019-07-01|1747.41
#2019-07-02|1760.93
#2019-07-03|1745.37
#2019-07-04|1749.91
#2019-07-05|1741.21
#2019-07-08|1721.03
#2019-07-09|1707.21
#2019-07-10|1698.44
#2019-07-11|1708.08
#2019-07-12|1703.42
#2019-07-15|1704.05
#2019-07-16|1692.17
#2019-07-17|1696.78
#2019-07-18|1656.25
#2019-07-19|1691.93
#2019-07-22|1688.88
#2019-07-23|1705.28
#2019-07-24|1718.84
#2019-07-25|1718.07
#2019-07-26|1698.01
#2019-07-29|1678.69
#2019-07-30|1697.03
#2019-07-31|1684.97
#2019-08-01|1690.74
#2019-08-02|1667.57
#2019-08-05|1636.42
#2019-08-06|1623.78
#2019-08-07|1625.02
#2019-08-08|1614.36
#2019-08-09|1626.68
#2019-08-12|1632.09
#2019-08-13|1592.70
#2019-08-14|1624.98
#2019-08-15|1600.29
#2019-08-16|1593.62
#2019-08-19|1596.06
#2019-08-20|1618.12
#2019-08-21|1608.11
#2019-08-22|1608.78
#2019-08-23|1619.17
#2019-08-26|1587.13
#2019-08-27|1599.64
#2019-08-28|1596.17
#2019-08-29|1585.89
#2019-08-30|1622.20
#2019-09-02|1613.47
#2019-09-03|1623.65
#2019-09-04|1610.77
#2019-09-05|1638.89
#2019-09-06|1658.50
#2019-09-09|1668.15
#2019-09-10|1682.03
#2019-09-11|1704.34
#2019-09-12|1720.10
#2019-09-13|1729.56
#2019-09-16|1730.36
#2019-09-17|1732.15
#2019-09-18|1724.93
#2019-09-19|1735.48
#2019-09-20|1731.76
#2019-09-23|1740.31
#2019-09-24|1742.91
#2019-09-25|1728.04
#2019-09-26|1733.56
#2019-09-27|1712.79
#2019-09-30|1703.26
#2019-10-01|1730.93
#2019-10-02|1721.68
#2019-10-03|1702.89
#2019-10-04|1704.40
#2019-10-07|1705.08
#2019-10-08|1721.10
#2019-10-09|1706.16
#2019-10-10|1700.04
#2019-10-11|1707.22
#2019-10-14|1709.89
#2019-10-15|1730.44
#2019-10-16|1747.87
#2019-10-17|1744.65
#2019-10-18|1753.62
#2019-10-21|1760.08
#2019-10-22|1759.92
#2019-10-23|1772.73
#2019-10-24|1784.81
#2019-10-25|1792.67
#2019-10-28|1793.01
#2019-10-29|1812.67
#2019-10-30|1806.21
#2019-10-31|1819.76
#2019-11-01|1818.27
#2019-11-04|1812.16
#2019-11-05|1832.18
#2019-11-06|1841.82
#2019-11-07|1839.07
#2019-11-08|1849.00
#2019-11-11|1845.61
#2019-11-12|1858.68
#2019-11-13|1852.32
#2019-11-14|1836.10
#2019-11-15|1846.23
#2019-11-18|1853.08
#2019-11-19|1844.33
#2019-11-20|1831.85
#2019-11-21|1831.59
#2019-11-22|1835.94
#2019-11-25|1849.37
#2019-11-26|1852.61
#2019-11-27|1857.68
#2019-11-28|1848.99
#2019-11-29|1839.77
#2019-12-02|1867.75
#2019-12-03|1869.10
#2019-12-04|1857.06
#2019-12-05|1875.17
#2019-12-06|1883.68
#2019-12-09|1898.16
#2019-12-10|1889.83
#2019-12-11|1879.02
#2019-12-12|1871.48
#2019-12-13|1909.22
#2019-12-16|1898.54
#2019-12-17|1905.85
#2019-12-18|1889.59
#2019-12-19|1891.22
#2019-12-20|1883.06
#2019-12-23|1876.62
#2019-12-24|1880.60
#2019-12-25|1876.49
#2019-12-26|1884.13
#2019-12-27|1885.65
#2019-12-30|1879.64
#2019-12-31|1885.00
#2020-01-01|1885.00
#2020-01-02|1891.96
#2020-01-03|1896.34
#2020-01-06|1871.69
#2020-01-07|1895.15
#2020-01-08|1865.59
#2020-01-09|1882.26
#2020-01-10|1891.27
#2020-01-13|1884.90
#2020-01-14|1887.95
#2020-01-15|1871.92
#2020-01-16|1862.77
#2020-01-17|1875.53
#2020-01-20|1891.75
#2020-01-21|1884.57
#2020-01-22|1899.83
#2020-01-23|1892.40
#2020-01-24|1896.69
#2020-01-27|1866.89
#2020-01-28|1841.77
#2020-01-29|1851.19
#2020-01-30|1824.34
#2020-01-31|1835.76
#2020-02-03|1815.75
#2020-02-04|1814.72
#2020-02-05|1830.84
#2020-02-06|1873.95
#2020-02-07|1867.10
#2020-02-10|1850.46
#2020-02-11|1847.35
#2020-02-12|1845.72
#2020-02-13|1842.24
#2020-02-14|1829.47
#2020-02-17|1811.04
#2020-02-18|1783.24
#2020-02-19|1773.70
#2020-02-20|1758.76
#2020-02-21|1758.65
#2020-02-24|1775.17
#2020-02-25|1719.32
#2020-02-26|1699.87
#2020-02-27|1669.68
#2020-02-28|1639.13
#2020-03-02|1649.63
#2020-03-03|1629.16
#2020-03-04|1631.81
#2020-03-05|1654.59
#2020-03-06|1626.36
#2020-03-09|1565.58
#2020-03-10|1563.98
#2020-03-11|1522.67
#2020-03-12|1440.55
#2020-03-13|1351.96
#2020-03-16|1336.43
#2020-03-17|1344.10
#2020-03-18|1332.75
#2020-03-19|1295.10
#2020-03-20|1280.22
#2020-03-23|1299.26
#2020-03-24|1354.87
#2020-03-25|1460.46
#2020-03-26|1450.27
#2020-03-27|1532.60
#2020-03-30|1496.42
#2020-03-31|1469.81
#2020-04-01|1415.13
#2020-04-02|1376.18
#2020-04-03|1365.24
#2020-04-06|1401.91
#2020-04-07|1442.42
#2020-04-08|1465.73
#2020-04-09|1471.43
#2020-04-10|1487.50
#2020-04-13|1463.02
#2020-04-14|1501.69
#2020-04-15|1496.89
#2020-04-16|1477.35
#2020-04-17|1502.83
#2020-04-20|1488.57
#2020-04-21|1463.67
#2020-04-22|1452.10
#2020-04-23|1480.50
#2020-04-24|1477.00
#2020-04-27|1523.05
#2020-04-28|1534.81
#2020-04-29|1539.92
#2020-04-30|1577.76
#2020-05-01|1539.49
#2020-05-04|1539.21
#2020-05-05|1543.83
#2020-05-06|1551.91
#2020-05-07|1550.03
#2020-05-08|1593.32
#2020-05-11|1607.44
#2020-05-12|1607.39
#2020-05-13|1604.07
#2020-05-14|1565.62
#2020-05-15|1575.78
#2020-05-18|1576.52
#2020-05-19|1609.44
#2020-05-20|1627.92
#2020-05-21|1620.35
#2020-05-22|1605.39
#2020-05-25|1629.72
#2020-05-26|1667.05
#2020-05-27|1689.26
#2020-05-28|1728.65
#2020-05-29|1699.54
#2020-06-01|1715.72
#2020-06-02|1724.67
#2020-06-03|1739.69
#2020-06-04|1740.91
#2020-06-05|1738.15
#2020-06-08|1774.12
#2020-06-09|1785.52
#2020-06-10|1788.57
#2020-06-11|1755.54
#2020-06-12|1722.35
#2020-06-15|1661.98
#2020-06-16|1746.37
#2020-06-17|1736.80
#2020-06-18|1740.10
#2020-06-19|1737.13
#2020-06-22|1732.42
#2020-06-23|1753.04
#2020-06-24|1736.77
#2020-06-25|1709.29
#2020-06-26|1723.89
#2020-06-29|1693.10
#2020-06-30|1706.46
#2020-07-01|1689.82
#2020-07-02|1683.85
#2020-07-03|1699.94
#2020-07-06|1732.03
#2020-07-07|1727.49
#2020-07-08|1716.48
#2020-07-09|1719.12
#2020-07-10|1704.76
#2020-07-13|1739.57
#2020-07-14|1731.26
#2020-07-15|1773.97
#2020-07-16|1752.55
#2020-07-17|1750.09
#2020-07-20|1756.75
#2020-07-21|1770.04
#2020-07-22|1756.40
#2020-07-23|1759.60
#2020-07-24|1778.55
#2020-07-27|1791.00
#2020-07-28|1780.18
#2020-07-29|1749.17
#2020-07-30|1743.90
#2020-07-31|1685.90
#2020-08-03|1708.15
#2020-08-04|1740.20
#2020-08-05|1753.22
#2020-08-06|1756.58
#2020-08-07|1742.78
#2020-08-10|1744.59
#2020-08-11|1785.45
#2020-08-12|1801.91
#2020-08-13|1825.84
#2020-08-14|1832.71
#2020-08-17|1823.15
#2020-08-18|1834.90
#2020-08-19|1826.75
#2020-08-20|1800.56
#2020-08-21|1802.52
#2020-08-24|1806.16
#2020-08-25|1818.34
#2020-08-26|1823.07
#2020-08-27|1818.41
#2020-08-28|1822.05
#2020-08-31|1836.69
#2020-09-01|1838.15
#2020-09-02|1852.44
#2020-09-03|1860.66
#2020-09-04|1840.71
#2020-09-07|1844.51
#2020-09-08|1861.48
#2020-09-09|1847.16
#2020-09-10|1873.79
#2020-09-11|1884.98
#2020-09-14|1912.53
#2020-09-15|1905.25
#2020-09-16|1909.59
#2020-09-17|1907.40
#2020-09-18|1927.49
#2020-09-21|1923.06
#2020-09-22|1915.37
#2020-09-23|1912.79
#2020-09-24|1889.58
#2020-09-25|1896.86
#2020-09-28|1930.39
#2020-09-29|1923.87
#2020-09-30|1877.88
#2020-10-01|1875.92
#2020-10-02|1851.18
#2020-10-05|1885.37
#2020-10-06|1901.25
#2020-10-07|1893.24
#2020-10-08|1901.06
#2020-10-09|1897.26
#2020-10-12|1892.58
#2020-10-13|1899.41
#2020-10-14|1898.20
#2020-10-15|1879.93
#2020-10-16|1858.50
#2020-10-19|1881.29
#2020-10-20|1863.28
#2020-10-21|1897.95
#2020-10-22|1869.42
#2020-10-23|1878.53
#2020-10-26|1866.21
#2020-10-27|1863.80
#2020-10-28|1855.98
#2020-10-29|1841.83
#2020-10-30|1809.27
#2020-11-02|1847.69
#2020-11-03|1851.84
#2020-11-04|1883.53
#2020-11-05|1917.63
#2020-11-06|1940.48
#2020-11-09|1928.91
#2020-11-10|1979.42
#2020-11-11|2007.65
#2020-11-12|2012.23
#2020-11-13|1981.74
#2020-11-16|2015.00
#2020-11-17|2032.15
#2020-11-18|2028.56
#2020-11-19|2041.15
#2020-11-20|2038.67
#2020-11-23|2025.79
#2020-11-24|2072.71
#2020-11-25|2074.98
#2020-11-26|2084.35
#2020-11-27|2094.48
#2020-11-30|2044.65
#2020-12-01|2059.42
#2020-12-02|2065.56
#2020-12-03|2081.51
#2020-12-04|2069.79
#2020-12-07|2060.19
#2020-12-08|2058.41
#2020-12-09|2083.85
#2020-12-10|2064.70
#2020-12-11|2075.33
#2020-12-14|2084.27
#2020-12-15|2083.72
#2020-12-16|2093.02
#2020-12-17|2103.57
#2020-12-18|2093.60
#2020-12-21|2085.68
#2020-12-22|2046.67
#2020-12-23|2058.18
#2020-12-24|2070.11
#2020-12-25|2080.12
#2020-12-28|2088.65
#2020-12-29|2133.80
#2020-12-30|2120.04
#2020-12-31|2120.04
#2021-01-01|2120.04
#2021-01-04|2104.74
#2021-01-05|2105.92
#2021-01-06|2094.68
#2021-01-07|2136.48
#2021-01-08|2169.77
#2021-01-11|2159.36
#2021-01-12|2158.14
#2021-01-13|2176.20
#2021-01-14|2193.67
#2021-01-15|2168.37
#2021-01-18|2155.59
#2021-01-19|2160.81
#2021-01-20|2162.45
#2021-01-21|2177.59
#2021-01-22|2168.22
#2021-01-25|2173.94
#2021-01-26|2153.45
#2021-01-27|2166.90
#2021-01-28|2145.69
#2021-01-29|2098.66
#2021-02-01|2123.70
#2021-02-02|2139.60
#2021-02-03|2169.85
#2021-02-04|2147.71
#2021-02-05|2174.46
#2021-02-08|2231.72
#2021-02-09|2249.28
#2021-02-10|2245.71
#2021-02-11|2244.42
#2021-02-12|2235.32
#2021-02-15|2255.69
#2021-02-16|2252.49
#2021-02-17|2248.13
#2021-02-18|2227.68
#2021-02-19|2211.22
#2021-02-22|2237.73
#2021-02-23|2236.98
#2021-02-24|2183.47
#2021-02-25|2212.02
#2021-02-26|2131.50
#2021-03-01|2171.68
#2021-03-02|2163.84
#2021-03-03|2170.81
#2021-03-04|2138.38
#2021-03-05|2133.71
#2021-03-08|2115.29
#2021-03-09|2136.64
#2021-03-10|2147.23
#2021-03-11|2157.76
#2021-03-12|2185.01
#2021-03-15|2199.85
#2021-03-16|2214.73
#2021-03-17|2216.33
#2021-03-18|2243.22
#2021-03-19|2246.89
#2021-03-22|2224.08
#2021-03-23|2193.32
#2021-03-24|2141.55
#2021-03-25|2181.98
#2021-03-26|2203.86
#2021-03-29|2216.15
#2021-03-30|2191.39
#2021-03-31|2150.96
#2021-04-01|2152.99
#2021-04-02|2167.40
#2021-04-05|2183.09
#2021-04-06|2163.83
#2021-04-07|2183.36
#2021-04-08|2179.71
#2021-04-09|2178.70
#2021-04-12|2177.32
#2021-04-13|2185.03
#2021-04-14|2181.70
#2021-04-15|2189.66
#2021-04-16|2189.43
#2021-04-19|2199.23
#2021-04-20|2159.14
#2021-04-21|2113.81
#2021-04-22|2163.49
#2021-04-23|2152.86
#2021-04-26|2166.06
#2021-04-27|2142.22
#2021-04-28|2134.26
#2021-04-29|2133.48
#2021-04-30|2130.37
#2021-05-03|2137.81
#2021-05-04|2132.42
#2021-05-05|2132.13
#2021-05-06|2184.54
#2021-05-07|2204.70
#2021-05-10|2222.19
#2021-05-11|2171.12
#2021-05-12|2108.36
#2021-05-13|2070.38
#2021-05-14|2109.25
#2021-05-17|2104.23
#2021-05-18|2147.81
#2021-05-19|2129.46
#2021-05-20|2125.85
#2021-05-21|2136.46
#2021-05-24|2158.29
#2021-05-25|2159.35
#2021-05-26|2166.36
#2021-05-27|2136.79
#2021-05-28|2183.17
#2021-05-31|2160.77
#2021-06-01|2167.38
#2021-06-02|2191.40
#2021-06-03|2197.33
#2021-06-04|2211.62
#2021-06-07|2220.32
#2021-06-08|2214.71
#2021-06-09|2206.88
#2021-06-10|2211.24
#2021-06-11|2193.76
#2021-06-14|2198.68
#2021-06-15|2211.78
#2021-06-16|2221.17
#2021-06-17|2197.68
#2021-06-18|2174.44
#2021-06-21|2117.84
#2021-06-22|2186.63
#2021-06-23|2172.15
#2021-06-24|2159.28
#2021-06-25|2177.88
#2021-06-28|2182.74
#2021-06-29|2168.07
#2021-06-30|2148.81
#2021-07-01|2134.61
#2021-07-02|2160.33
#2021-07-05|2167.93
#2021-07-06|2186.12
#2021-07-07|2167.60
#2021-07-08|2175.25
#2021-07-09|2151.30
#2021-07-12|2205.12
#2021-07-13|2217.08
#2021-07-14|2214.05
#2021-07-15|2180.95
#2021-07-16|2178.29
#2021-07-19|2159.47
#2021-07-20|2121.48
#2021-07-21|2134.57
#2021-07-22|2138.45
#2021-07-23|2130.03
#2021-07-26|2174.06
#2021-07-27|2199.07
#2021-07-28|2168.55
#2021-07-29|2188.63
#2021-07-30|2162.63
#2021-08-02|2218.85
#2021-08-03|2223.78
#2021-08-04|2202.86
#2021-08-05|2209.14
#2021-08-06|2198.17
#2021-08-09|2198.87
#2021-08-10|2204.79
#2021-08-11|2232.04
#2021-08-12|2234.33
#2021-08-13|2253.44
#2021-08-16|2224.21
#2021-08-17|2208.70
#2021-08-18|2207.76
#2021-08-19|2177.75
#2021-08-20|2152.54
#2021-08-23|2201.85
#2021-08-24|2230.13
#2021-08-25|2221.54
#2021-08-26|2218.13
#2021-08-27|2213.98
#2021-08-30|2248.18
#2021-08-31|2258.74
#2021-09-01|2273.60
#2021-09-02|2270.06
#2021-09-03|2316.16
#2021-09-06|2346.99
#2021-09-07|2366.88
#2021-09-08|2384.68
#2021-09-09|2374.22
#2021-09-10|2402.16
#2021-09-13|2413.57
#2021-09-14|2449.42
#2021-09-15|2432.85
#2021-09-16|2409.88
#2021-09-17|2415.30
#2021-09-20|2425.33
#2021-09-21|2379.94
#2021-09-22|2335.72
#2021-09-23|2325.01
#2021-09-24|2362.45
#2021-09-27|2345.00
#2021-09-28|2326.42
#2021-09-29|2257.72
#2021-09-30|2271.89
#2021-10-01|2231.63
#2021-10-04|2224.44
#2021-10-05|2179.15
#2021-10-06|2178.23
#2021-10-07|2171.34
#2021-10-08|2188.31
#2021-10-11|2209.01
#2021-10-12|2185.58
#2021-10-13|2179.05
#2021-10-14|2187.30
#2021-10-15|2231.74
#2021-10-18|2225.47
#2021-10-19|2237.88
#2021-10-20|2233.12
#2021-10-21|2211.58
#2021-10-22|2219.75
#2021-10-25|2221.22
#2021-10-26|2232.53
#2021-10-27|2235.30
#2021-10-28|2218.11
#2021-10-29|2219.26
#2021-11-01|2267.27
#2021-11-02|2256.93
#2021-11-03|2251.39
#2021-11-04|2299.68
#2021-11-05|2283.69
#2021-11-08|2285.02
#2021-11-09|2264.26
#2021-11-10|2226.26
#2021-11-11|2239.69
#2021-11-12|2268.59
#2021-11-15|2272.92
#2021-11-16|2251.47
#2021-11-17|2229.69
#2021-11-18|2242.57
#2021-11-19|2267.49
#2021-11-22|2248.60
#2021-11-23|2243.71
#2021-11-24|2202.92
#2021-11-25|2210.98
#2021-11-26|2206.84
#2021-11-29|2155.43
#2021-11-30|2136.22
#2021-12-01|2167.98
#2021-12-02|2163.29
#2021-12-03|2200.17
#2021-12-06|2189.56
#2021-12-07|2235.84
#2021-12-08|2242.47
#2021-12-09|2233.72
#2021-12-10|2221.74
#2021-12-13|2220.04
#2021-12-14|2200.65
#2021-12-15|2210.19
#2021-12-16|2244.98
#2021-12-17|2213.57
#2021-12-20|2166.16
#2021-12-21|2188.08
#2021-12-22|2184.98
#2021-12-23|2209.65
#2021-12-24|2208.42
#2021-12-27|2185.72
#2021-12-28|2216.94
#2021-12-29|2208.01
#2021-12-30|2197.87
#2021-12-31|2197.87
#2022-01-03|2195.10
#2022-01-04|2213.69
#2022-01-05|2234.09
#2022-01-06|2176.92
#2022-01-07|2164.46
#2022-01-10|2174.62
#2022-01-11|2141.29
#2022-01-12|2202.23
#2022-01-13|2192.10
#2022-01-14|2154.87
#2022-01-17|2142.91
#2022-01-18|2139.96
#2022-01-19|2088.76
#2022-01-20|2114.41
#2022-01-21|2110.36
#2022-01-24|2108.44
#2022-01-25|2060.40
#2022-01-26|2043.29
#2022-01-27|1973.65
#2022-01-28|2022.07
#2022-01-31|2041.00
#2022-02-01|2051.86
#2022-02-02|2101.76
#2022-02-03|2056.26
#2022-02-04|2062.90
#2022-02-07|2052.98
#2022-02-08|2059.93
#2022-02-09|2089.71
#2022-02-10|2095.37
#2022-02-11|2096.73
#2022-02-14|2066.43
#2022-02-15|2036.72
#2022-02-16|2074.54
#2022-02-17|2073.01
#2022-02-18|2054.70
#2022-02-21|2039.37
#2022-02-22|2003.79
#2022-02-23|2004.31
#2022-02-24|1959.11
#2022-02-25|2001.34
#2022-02-28|2008.38
#2022-03-01|2031.26
#2022-03-02|1979.58
#2022-03-03|2013.11
#2022-03-04|1998.98
#2022-03-07|1940.96
#2022-03-08|1900.64
#2022-03-09|1897.31
#2022-03-10|1971.23
#2022-03-11|1927.03
#2022-03-14|1922.36
#2022-03-15|1925.75
#2022-03-16|1948.50
#2022-03-17|2010.38
#2022-03-18|2010.83
#2022-03-21|2011.25
#2022-03-22|2015.33
#2022-03-23|2053.17
#2022-03-24|2036.96
#2022-03-25|2039.07
#2022-03-28|1998.18
#2022-03-29|2026.16
#2022-03-30|2019.98
#2022-03-31|2011.54
#2022-04-01|1982.03
#2022-04-04|1988.20
#2022-04-05|1974.18
#2022-04-06|1937.63
#2022-04-07|1894.72
#2022-04-08|1891.32
#2022-04-11|1864.27
#2022-04-12|1829.82
#2022-04-13|1860.98
#2022-04-14|1879.26
#2022-04-15|1869.03
#2022-04-18|1837.19
#2022-04-19|1823.15
#2022-04-20|1852.07
#2022-04-21|1855.09
#2022-04-22|1834.57
#2022-04-25|1803.71
#2022-04-26|1815.61
#2022-04-27|1779.66
#2022-04-28|1782.61
#2022-04-29|1802.63
#2022-05-02|1796.05
#2022-05-03|1800.48
#2022-05-04|1799.58
#2022-05-05|1795.92
#2022-05-06|1816.42
#2022-05-09|1768.34
#2022-05-10|1752.95
#2022-05-11|1744.40
#2022-05-12|1763.25
#2022-05-13|1783.96
#2022-05-16|1791.25
#2022-05-17|1796.11
#2022-05-18|1820.85
#2022-05-19|1812.30
#2022-05-20|1822.63
#2022-05-23|1835.51
#2022-05-24|1830.92
#2022-05-25|1821.33
#2022-05-26|1816.98
#2022-05-27|1825.70
#2022-05-30|1860.94
#2022-05-31|1836.41
#2022-06-01|1845.62
#2022-06-02|1841.22
#2022-06-03|1835.98
#2022-06-06|1835.38
#2022-06-07|1827.93
#2022-06-08|1839.78
#2022-06-09|1829.33
#2022-06-10|1802.42
#2022-06-13|1760.00
#2022-06-14|1733.01
#2022-06-15|1700.66
#2022-06-16|1734.14
#2022-06-17|1670.48
#2022-06-20|1647.69
#2022-06-21|1670.46
#2022-06-22|1659.30
#2022-06-23|1668.35
#2022-06-24|1673.84
#2022-06-27|1703.29
#2022-06-28|1705.96
#2022-06-29|1687.85
#2022-06-30|1680.18
#2022-07-01|1663.72
#2022-07-04|1680.91
#2022-07-05|1682.99
#2022-07-06|1661.65
#2022-07-07|1682.18
#2022-07-08|1693.21
#2022-07-11|1694.50
#2022-07-12|1667.64
#2022-07-13|1669.11
#2022-07-14|1651.83
#2022-07-15|1662.06
#2022-07-18|1668.80
#2022-07-19|1688.70
#2022-07-20|1731.66
#2022-07-21|1738.70
#2022-07-22|1773.15
#2022-07-25|1750.61
#2022-07-26|1752.34
#2022-07-27|1748.53
#2022-07-28|1787.93
#2022-07-29|1796.45
#2022-08-01|1854.29
#2022-08-02|1818.91
#2022-08-03|1793.82
#2022-08-04|1810.71
#2022-08-05|1797.86
#2022-08-08|1807.56
#2022-08-09|1793.30
#2022-08-10|1830.84
#2022-08-11|1824.48
#2022-08-12|1859.97
#2022-08-15|1870.93
#2022-08-16|1845.28
#2022-08-17|1851.54
#2022-08-18|1837.08
#2022-08-19|1818.41
#2022-08-22|1811.34
#2022-08-23|1803.52
#2022-08-24|1799.69
#2022-08-25|1810.30
#2022-08-26|1808.07
#2022-08-29|1746.42
#2022-08-30|1769.83
#2022-08-31|1772.48
#2022-09-01|1723.84
#2022-09-02|1718.76
#2022-09-05|1717.47
#2022-09-06|1687.74
#2022-09-07|1655.06
#2022-09-08|1698.19
#2022-09-09|1723.04
#2022-09-12|1738.45
#2022-09-13|1724.48
#2022-09-14|1707.39
#2022-09-15|1697.40
#2022-09-16|1686.69
#2022-09-19|1682.63
#2022-09-20|1686.01
#2022-09-21|1653.54
#2022-09-22|1677.09
#2022-09-23|1663.16
#2022-09-26|1603.81
#2022-09-27|1608.04
#2022-09-28|1596.51
#2022-09-29|1602.79
#2022-09-30|1570.14
#2022-10-03|1589.79
#2022-10-04|1646.68
#2022-10-05|1649.56
#2022-10-06|1658.47
#2022-10-07|1639.76
#2022-10-10|1632.95
#2022-10-11|1598.35
#2022-10-12|1585.07
#2022-10-13|1561.77
#2022-10-14|1586.16
#2022-10-17|1562.53
#2022-10-18|1581.17
#2022-10-19|1577.25
#2022-10-20|1567.34
#2022-10-21|1549.17
#2022-10-24|1572.49
#2022-10-25|1600.03
#2022-10-26|1615.26
#2022-10-27|1616.59
#2022-10-28|1587.55
#2022-10-31|1610.47
#2022-11-01|1639.49
#2022-11-02|1648.89
#2022-11-03|1637.20
#2022-11-04|1631.15
#2022-11-07|1661.11
#2022-11-08|1686.92
#2022-11-09|1672.99
#2022-11-10|1721.26
#2022-11-11|1793.43
#2022-11-14|1760.61
#2022-11-15|1772.82
#2022-11-16|1776.02
#2022-11-17|1760.86
#2022-11-18|1763.35
#2022-11-21|1745.77
#2022-11-22|1772.18
#2022-11-23|1792.72
#2022-11-24|1837.24
#2022-11-25|1820.65
#2022-11-28|1816.59
#2022-11-29|1812.07
#2022-11-30|1789.54
#2022-12-01|1839.02
#2022-12-02|1809.41
#2022-12-05|1796.38
#2022-12-06|1793.22
#2022-12-07|1788.39
#2022-12-08|1788.09
#2022-12-09|1806.68
#2022-12-12|1791.19
#2022-12-13|1831.75
#2022-12-14|1844.74
#2022-12-15|1808.16
#2022-12-16|1795.80
#2022-12-19|1776.63
#2022-12-20|1815.06
#2022-12-21|1789.40
#2022-12-22|1795.18
#2022-12-23|1769.35
#2022-12-26|1782.51
#2022-12-27|1778.89
#2022-12-28|1767.50
#2022-12-29|1769.28
#2022-12-30|1780.20
#2023-01-02|1780.20
#2023-01-03|1796.40
#2023-01-04|1748.07
#2023-01-05|1724.01
#2023-01-06|1749.06
#2023-01-09|1755.69
#2023-01-10|1762.02
#2023-01-11|1781.70
#2023-01-12|1819.17
#2023-01-13|1845.84
#2023-01-16|1816.13
#2023-01-17|1838.95
#2023-01-18|1871.68
#2023-01-19|1851.40
#2023-01-20|1841.58
#2023-01-23|1855.67
#2023-01-24|1892.51
#2023-01-25|1910.09
#2023-01-26|1892.50
#2023-01-27|1900.78
#2023-01-30|1896.91
#2023-01-31|1897.73
#2023-02-01|1906.10
#2023-02-02|1917.57
#2023-02-03|1881.90
#2023-02-06|1871.18
#2023-02-07|1897.76
#2023-02-08|1898.86
#2023-02-09|1911.68
#2023-02-10|1908.42
#2023-02-13|1879.53
#2023-02-14|1889.03
#2023-02-15|1856.36
#2023-02-16|1869.02
#2023-02-17|1854.59
#2023-02-20|1861.88
#2023-02-21|1852.56
#2023-02-22|1830.50
#2023-02-23|1827.24
#2023-02-24|1825.23
#2023-02-27|1839.19
#2023-02-28|1834.75
#2023-03-01|1852.09
#2023-03-02|1842.59
#2023-03-03|1872.49
#2023-03-06|1896.70
#2023-03-07|1891.80
#2023-03-08|1895.56
#2023-03-09|1917.70
#2023-03-10|1911.27
#2023-03-13|1901.32
#2023-03-14|1838.95
#2023-03-15|1869.43
#2023-03-16|1837.67
#2023-03-17|1874.70
#2023-03-20|1854.23
#2023-03-21|1845.05
#2023-03-22|1875.12
#2023-03-23|1899.48
#2023-03-24|1903.22
#2023-03-27|1903.44
#2023-03-28|1916.75
#2023-03-29|1921.80
#2023-03-30|1906.32
#2023-03-31|1921.46
#2023-04-03|1943.83
#2023-04-04|1957.43
#2023-04-05|1925.56
#2023-04-06|1880.23
#2023-04-07|1888.39
#2023-04-10|1866.81
#2023-04-11|1890.01
#2023-04-12|1914.44
#2023-04-13|1932.68
#2023-04-14|1932.66
#2023-04-17|1922.52
#2023-04-18|1943.12
#2023-04-19|1928.48
#2023-04-20|1937.58
#2023-04-21|1933.18
#2023-04-24|1936.48
#2023-04-25|1950.47
#2023-04-26|1938.02
#2023-04-27|1933.93
#2023-04-28|1925.02
#2023-05-01|1938.63
#2023-05-02|1944.12
#2023-05-03|1963.40
#2023-05-04|1981.58
#2023-05-05|1966.89
#2023-05-08|1972.20
#2023-05-09|1997.51
#2023-05-10|2001.77
#2023-05-11|1993.98
#2023-05-12|1988.61
#2023-05-15|1994.20
#2023-05-16|2001.80
#2023-05-17|1992.23
#2023-05-18|2001.70
#2023-05-19|2013.85
#2023-05-22|2030.19
#2023-05-23|2017.48
#2023-05-24|1995.39
#2023-05-25|1977.65
#2023-05-26|1971.17
#2023-05-29|1992.95
#2023-05-30|1998.98
#2023-05-31|1956.90
#2023-06-01|1982.05
#2023-06-02|2009.96
#2023-06-05|2055.23
#2023-06-06|2074.70
#2023-06-07|2043.74
#2023-06-08|2042.06
#2023-06-09|2074.02
#2023-06-12|2087.94
#2023-06-13|2109.48
#2023-06-14|2148.79
#2023-06-15|2138.82
#2023-06-16|2127.91
#2023-06-19|2115.97
#2023-06-20|2122.78
#2023-06-21|2125.42
#2023-06-22|2120.12
#2023-06-23|2062.27
#2023-06-26|2059.49
#2023-06-27|2043.12
#2023-06-28|2076.50
#2023-06-29|2070.50
#2023-06-30|2061.28
#2023-07-03|2099.68
#2023-07-04|2076.62
#2023-07-05|2072.91
#2023-07-06|2049.02
#2023-07-07|2055.53
#2023-07-10|2055.04
#2023-07-11|2071.34
#2023-07-12|2079.57
#2023-07-13|2106.04
#2023-07-14|2099.71
#2023-07-17|2090.35
#2023-07-18|2111.58
#2023-07-19|2125.87
#2023-07-20|2098.85
#2023-07-21|2083.25
#2023-07-24|2109.37
#2023-07-25|2116.79
#2023-07-26|2124.34
#2023-07-27|2118.66
#2023-07-28|2127.15
#2023-07-31|2118.52
#2023-08-01|2105.82
#2023-08-02|2076.25
#2023-08-03|2059.63
#2023-08-04|2076.02
#2023-08-07|2068.09
#2023-08-08|2070.05
#2023-08-09|2048.75
#2023-08-10|2062.25
#2023-08-11|2057.33
#2023-08-14|2024.72
#2023-08-15|2035.74
#2023-08-16|1994.22
#2023-08-17|1977.06
#2023-08-18|1979.44
#2023-08-21|1962.10
#2023-08-22|1987.35
#2023-08-23|2013.63
#2023-08-24|2010.44
#2023-08-25|1979.20
#2023-08-28|2015.21
#2023-08-29|2022.85
#2023-08-30|2037.94
#2023-08-31|2059.91
#2023-09-01|2075.20
#2023-09-04|2089.32
#2023-09-05|2077.41
#2023-09-06|2085.74
#2023-09-07|2084.89
#2023-09-08|2052.16
#2023-09-11|2059.71
#2023-09-12|2053.99
#2023-09-13|2043.06
#2023-09-14|2066.33
#2023-09-15|2079.21
#2023-09-18|2081.74
#2023-09-19|2079.47
#2023-09-20|2066.51
#2023-09-21|2044.23
#2023-09-22|2019.88
#2023-09-25|2012.12
#2023-09-26|2000.66
#2023-09-27|1993.55
#2023-09-28|1963.99
#2023-09-29|1944.10
#2023-10-02|1929.36
#2023-10-03|1899.13
#2023-10-04|1856.10
#2023-10-05|1888.21
#2023-10-06|1880.59
#2023-10-09|1891.17
#2023-10-10|1932.87
#2023-10-11|1915.67
#2023-10-12|1943.45
#2023-10-13|1920.46
#2023-10-16|1887.76
#2023-10-17|1902.16
#2023-10-18|1903.29
#2023-10-19|1869.58
#2023-10-20|1863.85
#2023-10-23|1840.52
#2023-10-24|1839.24
#2023-10-25|1846.77
#2023-10-26|1818.63
#2023-10-27|1860.32
#2023-10-30|1857.87
#2023-10-31|1840.97
#2023-11-01|1896.34
#2023-11-02|1912.44
#2023-11-03|1926.79
#2023-11-06|1965.85
#2023-11-07|1928.22
#2023-11-08|1902.30
#2023-11-09|1921.52
#2023-11-10|1923.86
#2023-11-13|1918.64
#2023-11-14|1930.09
#2023-11-15|1956.85
#2023-11-16|1966.07
#2023-11-17|1999.30
#2023-11-20|2002.04
#2023-11-21|2006.41
#2023-11-22|1990.89
#2023-11-23|1993.29
#2023-11-24|2005.14
#2023-11-27|1998.25
#2023-11-28|2006.21
#2023-11-29|2000.57
#2023-11-30|2003.94
#2023-12-01|2013.31
#2023-12-04|2004.94
#2023-12-05|1985.17
#2023-12-06|2020.28
#2023-12-07|2031.11
#2023-12-08|1987.53
#2023-12-11|1997.31
#2023-12-12|2005.67
#2023-12-13|2014.83
#2023-12-14|2048.22
#2023-12-15|2076.83
#2023-12-18|2040.32
#2023-12-19|2045.18
#2023-12-20|2068.92
#2023-12-21|2075.85
#2023-12-22|2079.39
#2023-12-25|2075.26
#2023-12-26|2073.32
#2023-12-27|2106.69
#2023-12-28|2123.99
#2023-12-29|2121.04
#2024-01-01|2121.04
#2024-01-02|2106.77
#2024-01-03|2082.27
#2024-01-04|2096.53
#2024-01-05|2096.07
#2024-01-08|2099.56
#2024-01-09|2110.99
#2024-01-10|2121.94
#2024-01-11|2153.03
#2024-01-12|2195.12
#2024-01-15|2207.66
#2024-01-16|2164.81
#2024-01-17|2139.71
#2024-01-18|2127.05
#2024-01-19|2145.69
#2024-01-22|2178.90
#2024-01-23|2163.82
#2024-01-24|2164.38
#2024-01-25|2160.44
#2024-01-26|2130.26
#2024-01-29|2161.45
#2024-01-30|2154.95
#2024-01-31|2198.29
#2024-02-01|2187.18
#2024-02-02|2158.83
#2024-02-05|2154.84
#2024-02-06|2141.71
#2024-02-07|2150.64
#2024-02-08|2132.13
#2024-02-09|2131.46
#2024-02-12|2129.61
#2024-02-13|2159.39
#2024-02-14|2129.39
#2024-02-15|2149.86
#2024-02-16|2179.89
#2024-02-19|2197.48
#2024-02-20|2201.34
#2024-02-21|2191.87
#2024-02-22|2213.55
#2024-02-23|2213.11
#2024-02-26|2224.16
#2024-02-27|2232.65
#2024-02-28|2222.29
#2024-02-29|2232.37
#2024-03-01|2255.54
#2024-03-04|2252.30
#2024-03-05|2279.21
#2024-03-06|2291.77
#2024-03-07|2300.03
#2024-03-08|2322.61
#2024-03-11|2273.94
#2024-03-12|2248.80
#2024-03-13|2232.46
#2024-03-14|2238.24
#2024-03-15|2243.25
#2024-03-18|2287.63
#2024-03-19|2288.55
#2024-03-20|2274.37
#2024-03-21|2317.48
#2024-03-22|2328.61
#2024-03-25|2302.57
#2024-03-26|2303.61
#2024-03-27|2318.00
#2024-03-28|2280.44
#2024-03-29|2292.80
#2024-04-01|2262.21
#2024-04-02|2255.35
#2024-04-03|2247.81
#2024-04-04|2274.00
#2024-04-05|2252.82
#2024-04-08|2268.04
#2024-04-09|2299.94
#2024-04-10|2272.92
#2024-04-11|2274.47
#2024-04-12|2286.41
#2024-04-15|2271.52
#2024-04-16|2218.29
#2024-04-17|2190.34
#2024-04-18|2199.32
#2024-04-19|2156.51
#2024-04-22|2188.13
#2024-04-23|2190.97
#2024-04-24|2232.82
#2024-04-25|2187.49
#2024-04-26|2198.97
#2024-04-29|2207.25
#2024-04-30|2268.25
#2024-05-01|2253.22
#2024-05-02|2308.72
#2024-05-03|2326.47
#2024-05-06|2310.37
#2024-05-07|2323.43
#2024-05-08|2265.64
#2024-05-09|2272.00
#2024-05-10|2295.22
#2024-05-13|2282.52
#2024-05-14|2279.25
#2024-05-15|2287.58
#2024-05-16|2310.41
#2024-05-17|2312.09
#2024-05-20|2324.13
#2024-05-21|2319.48
#2024-05-22|2288.77
#2024-05-23|2298.50
#2024-05-24|2293.46
#2024-05-27|2315.92
#2024-05-28|2313.62
#2024-05-29|2268.98
#2024-05-30|2261.65
#2024-05-31|2290.76
#2024-06-03|2329.83
#2024-06-04|2340.14
#2024-06-05|2267.37
#2024-06-06|2269.13
#2024-06-07|2259.05
#2024-06-10|2289.04
#2024-06-11|2278.02
#2024-06-12|2284.03
#2024-06-13|2251.11
#2024-06-14|2269.98
#2024-06-17|2220.06
#2024-06-18|2226.13
#2024-06-19|2247.00
#2024-06-20|2230.57
#2024-06-21|2215.97
#2024-06-24|2218.22
#2024-06-25|2259.35
#2024-06-26|2258.23
#2024-06-27|2252.76
#2024-06-28|2261.83
#2024-07-01|2264.39
#2024-07-02|2296.83
#2024-07-03|2311.46
#2024-07-04|2339.40
#2024-07-05|2334.23
#2024-07-08|2323.71
#2024-07-09|2336.59
#2024-07-10|2328.59
#2024-07-11|2386.87
#2024-07-12|2379.36
#2024-07-15|2377.03
#2024-07-16|2380.44
#2024-07-17|2430.45
#2024-07-18|2379.82
#2024-07-19|2362.48
#2024-07-22|2331.38
#2024-07-23|2342.79
#2024-07-24|2352.24
#2024-07-25|2253.96
#2024-07-26|2255.83
#2024-07-29|2293.78
#2024-07-30|2287.31
#2024-07-31|2378.86
#2024-08-01|2313.53
#2024-08-02|2207.65
#2024-08-05|1986.14
#2024-08-06|2162.82
#2024-08-07|2168.54
#2024-08-08|2134.99
#2024-08-09|2178.64
#2024-08-12|2159.49
#2024-08-13|2243.18
#2024-08-14|2269.57
#2024-08-15|2242.12
#2024-08-16|2336.75
#2024-08-19|2321.78
#2024-08-20|2357.35
#2024-08-21|2356.60
#2024-08-22|2350.16
#2024-08-23|2377.38
#2024-08-26|2377.03
#2024-08-27|2393.57
#2024-08-28|2394.06
#2024-08-29|2385.75
#2024-08-30|2411.50
#2024-09-02|2391.33
#2024-09-03|2416.48
#2024-09-04|2341.83
#2024-09-05|2340.48
#2024-09-06|2333.39
#2024-09-09|2317.11
#2024-09-10|2318.72
#2024-09-11|2303.86
#2024-09-12|2348.82
#2024-09-13|2370.83
#2024-09-16|2374.46
#2024-09-17|2347.25
#2024-09-18|2350.05
#2024-09-19|2396.85
#2024-09-20|2397.50
#2024-09-23|2409.00
#2024-09-24|2437.99
#2024-09-25|2437.80
#2024-09-26|2495.86
#2024-09-27|2553.57
#2024-09-30|2454.01
#2024-10-01|2498.32
#2024-10-02|2425.31
#2024-10-03|2436.95
#2024-10-04|2412.44
#2024-10-07|2456.20
#2024-10-08|2416.39
#2024-10-09|2406.89
#2024-10-10|2413.63
#2024-10-11|2398.16
#2024-10-14|2388.72
#2024-10-15|2411.70
#2024-10-16|2374.30
#2024-10-17|2360.73
#2024-10-18|2367.44
#2024-10-21|2349.62
#2024-10-22|2309.14
#2024-10-23|2256.99
#2024-10-24|2278.61
#2024-10-25|2265.38
#2024-10-28|2278.64
#2024-10-29|2296.04
#2024-10-30|2328.56
#2024-10-31|2331.11
#2024-11-01|2277.52
#2024-11-04|2291.91
#2024-11-05|2300.72
#2024-11-06|2320.88
#2024-11-07|2365.37
#2024-11-08|2381.42
#2024-11-11|2354.83
#2024-11-12|2342.41
#2024-11-13|2298.18
#2024-11-14|2290.76
#2024-11-15|2306.41
#2024-11-18|2284.00
#2024-11-19|2306.67
#2024-11-20|2273.96
#2024-11-21|2277.56
#2024-11-22|2284.76
#2024-11-25|2308.78
#2024-11-26|2292.13
#2024-11-27|2300.84
#2024-11-28|2310.20
#2024-11-29|2319.67
#2024-12-02|2360.47
#2024-12-03|2412.85
#2024-12-04|2390.15
#2024-12-05|2392.48
#2024-12-06|2383.67
#2024-12-09|2371.78
#2024-12-10|2364.07
#2024-12-11|2366.03
#2024-12-12|2393.42
#2024-12-13|2341.06
#2024-12-16|2330.05
#2024-12-17|2330.86
#2024-12-18|2311.91
#2024-12-19|2250.13
#2024-12-20|2256.58
#2024-12-23|2269.53
#2024-12-24|2259.40
#2024-12-25|2265.66
#2024-12-26|2283.79
#2024-12-27|2320.22
#2024-12-30|2310.31
#2024-12-31|2310.90
#2025-01-01|2310.90
#2025-01-02|2310.97
#2025-01-03|2307.37
#2025-01-06|2284.00
#2025-01-07|2298.51
#2025-01-08|2274.82
#2025-01-09|2238.41
#2025-01-10|2227.09
#2025-01-13|2227.87
#2025-01-14|2193.00
#2025-01-15|2217.75
#2025-01-16|2229.73
#2025-01-17|2220.82
#2025-01-20|2256.13
#2025-01-21|2258.99
#2025-01-22|2265.31
#2025-01-23|2293.71
#2025-01-24|2304.69
#2025-01-27|2316.32
#2025-01-28|2274.61
#2025-01-29|2301.28
#2025-01-30|2314.24
#2025-01-31|2316.89
#2025-02-03|2252.32
#2025-02-04|2265.38
#2025-02-05|2301.73
#2025-02-06|2309.63
#2025-02-07|2306.70
#2025-02-10|2298.47
#2025-02-11|2284.90
#2025-02-12|2262.59
#2025-02-13|2298.79
#2025-02-14|2295.94
#2025-02-17|2312.11
#2025-02-18|2312.88
#2025-02-19|2313.43
#2025-02-20|2320.13
#2025-02-21|2310.06
#2025-02-24|2314.08
#2025-02-25|2304.85
#2025-02-26|2289.95
#2025-02-27|2311.02
#2025-02-28|2242.32
#2025-03-03|2299.05
#2025-03-04|2320.44
#2025-03-05|2324.76
#2025-03-06|2378.63
#2025-03-07|2362.34
#2025-03-10|2358.62
#2025-03-11|2321.61
#2025-03-12|2329.06
#2025-03-13|2336.39
#2025-03-14|2334.61
#2025-03-17|2370.46
#2025-03-18|2376.91
#2025-03-19|2386.68
#2025-03-20|2405.44
#2025-03-21|2391.58
#2025-03-24|2346.80
#2025-03-25|2368.65
#2025-03-26|2365.16
#2025-03-27|2363.02
#2025-03-28|2320.76
#2025-03-31|2243.09
#2025-04-01|2248.79
#2025-04-02|2242.50
#2025-04-03|2178.05
#2025-04-04|2162.06
#2025-04-07|1952.15
#2025-04-08|2085.79
#2025-04-09|2052.89
#2025-04-10|2237.99
#2025-04-11|2202.21
#2025-04-14|2216.41
#2025-04-15|2247.04
#2025-04-16|2238.80
#2025-04-17|2273.62
#2025-04-18|2290.03
#2025-04-21|2284.58
#2025-04-22|2292.66
#2025-04-23|2313.08
#2025-04-24|2326.74
#2025-04-25|2351.11
#2025-04-28|2385.82
#2025-04-29|2393.95
#2025-04-30|2389.24
#2025-05-01|2373.60
#2025-05-02|2399.51
#2025-05-05|2403.35
#2025-05-06|2419.00
#2025-05-07|2434.76
#2025-05-08|2418.67
#2025-05-09|2435.64
#2025-05-12|2392.98
#2025-05-13|2430.25
#2025-05-14|2443.66
#2025-05-15|2445.50
#2025-05-16|2443.45
#2025-05-19|2456.93
#2025-05-20|2465.71
#2025-05-21|2482.54
#2025-05-22|2463.52
#2025-05-23|2500.97
#2025-05-26|2512.64
#2025-05-27|2506.29
#2025-05-28|2490.90
#2025-05-29|2539.26
#2025-05-30|2528.75
#2025-06-02|2528.48
#2025-06-03|2501.27
#2025-06-04|2528.47
#2025-06-05|2498.07
#2025-06-06|2483.80
#2025-06-09|2500.59
#2025-06-10|2500.96
#2025-06-11|2505.26
#2025-06-12|2513.78
#2025-06-13|2487.29
#2025-06-16|2510.71
#2025-06-17|2492.34
#2025-06-18|2513.87
#2025-06-19|2481.38
#2025-06-20|2458.80
#2025-06-23|2440.08
#2025-06-24|2484.37
#2025-06-25|2467.76
#2025-06-26|2520.28
#2025-06-27|2554.09
#2025-06-30|2568.42
#2025-07-01|2569.96
#2025-07-02|2552.49
#2025-07-03|2532.75
#2025-07-04|2535.83
#2025-07-07|2504.96
#2025-07-08|2505.55
#2025-07-09|2521.20
#2025-07-10|2509.43
#2025-07-11|2497.29
#2025-07-14|2501.37
#2025-07-15|2473.51
#2025-07-16|2476.12
#2025-07-17|2489.02
#2025-07-18|2493.06
#2025-07-21|2511.33
#2025-07-22|2546.59
#2025-07-23|2622.20
#2025-07-24|2673.14
#2025-07-25|2636.82
#2025-07-28|2620.80
#2025-07-29|2594.40
#2025-07-30|2595.33
#2025-07-31|2598.61
#2025-08-01|2644.63
#2025-08-04|2622.12
#2025-08-05|2642.48
#2025-08-06|2675.36
#2025-08-07|2682.97
#2025-08-08|2700.93
#2025-08-11|2696.73
#2025-08-12|2721.52
#2025-08-13|2765.27
#2025-08-14|2701.65
#2025-08-15|2736.87
#2025-08-18|2738.55
#2025-08-19|2747.04
#2025-08-20|2734.35
#2025-08-21|2702.24
#2025-08-22|2733.00
#2025-08-25|2744.68
#2025-08-26|2712.10
#2025-08-27|2700.97
#2025-08-28|2740.71
#2025-08-29|2734.64
#2025-09-01|2715.59
#2025-09-02|2718.14
#2025-09-03|2687.31
#2025-09-04|2686.08
#2025-09-05|2747.64
#2025-09-08|2761.19
#2025-09-09|2761.43
#2025-09-10|2763.47
#2025-09-11|2772.26
#2025-09-12|2769.86
#2025-09-15|2774.55
#2025-09-16|2800.78
#2025-09-17|2773.29
#2025-09-18|2749.39
#2025-09-19|2742.46
#2025-09-22|2751.75
#2025-09-23|2753.61
#2025-09-24|2744.85
#2025-09-25|2737.96
#2025-09-26|2748.92
#2025-09-29|2718.41
#2025-09-30|2744.79
#2025-10-01|2720.52
#2025-10-02|2703.34
#2025-10-03|2749.21
#2025-10-06|2797.36
#2025-10-07|2776.78
#2025-10-08|2768.91
#2025-10-09|2780.68
#2025-10-10|2744.22
#2025-10-13|2745.22
#2025-10-14|2692.73
#2025-10-15|2755.02
#2025-10-16|2774.35
#2025-10-17|2759.85
#2025-10-20|2821.44
#2025-10-21|2789.39
#2025-10-22|2819.22
#2025-10-23|2803.64
#2025-10-24|2831.17
#2025-10-27|2883.31
#2025-10-28|2842.76
#2025-10-29|2842.14
#2025-10-30|2818.01
#2025-10-31|2848.00
#2025-11-03|2846.71
#2025-11-04|2837.62
#2025-11-05|2799.37
#2025-11-06|2877.46
#2025-11-07|2874.31
#2025-11-10|2860.61
#2025-11-11|2849.85
#2025-11-12|2869.80
#2025-11-13|2911.43
#2025-11-14|2871.75
#2025-11-17|2840.55
#2025-11-18|2741.86
#2025-11-19|2707.62
#2025-11-20|2738.78
#2025-11-21|2744.70
#2025-11-24|2740.50
#2025-11-25|2759.37
#2025-11-26|2805.69
#2025-11-27|2819.63
#2025-11-28|2840.27
#2025-12-01|2822.33
#2025-12-02|2809.57
#2025-12-03|2825.91
#2025-12-04|2910.74
#2025-12-05|2862.32
#2025-12-08|2893.29
#2025-12-09|2880.81
#2025-12-10|2894.65
#2025-12-11|2896.39
#2025-12-12|2946.86
#2025-12-15|2953.26
#2025-12-16|2898.30
#2025-12-17|2884.21
#2025-12-18|2867.62
#2025-12-19|2858.86
#2025-12-22|2892.70
#2025-12-23|2915.97
#2025-12-24|2915.82
#2025-12-25|2922.13
#2025-12-26|2905.10
#2025-12-29|2931.54
#2025-12-30|2904.67
#2025-12-31|2897.07
#2026-01-01|2897.07
#2026-01-02|2900.03
#2026-01-05|2969.63
#2026-01-06|3031.11
#2026-01-07|3006.71
#2026-01-08|2986.79
#2026-01-09|2992.65
#2026-01-12|2991.14
#2026-01-13|3051.78
#2026-01-14|3106.55
#2026-01-15|3121.76
#2026-01-16|3129.06
#2026-01-19|3131.99
#2026-01-20|3102.38
#2026-01-21|3078.53