Table Data - Nasdaq Japan Industrials Net Total Return Index
| Title | Nasdaq Japan Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:54 PM CDT |
| Notes | For more information about this series, see: NQJP50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 693.22 |
| 2001-04-02 | 678.56 |
| 2001-04-03 | 691.55 |
| 2001-04-04 | 695.37 |
| 2001-04-05 | 712.92 |
| 2001-04-06 | 722.40 |
| 2001-04-09 | 697.35 |
| 2001-04-10 | 685.23 |
| 2001-04-11 | 703.57 |
| 2001-04-12 | 725.18 |
| 2001-04-13 | . |
| 2001-04-16 | 714.27 |
| 2001-04-17 | 710.50 |
| 2001-04-18 | 738.32 |
| 2001-04-19 | 760.25 |
| 2001-04-20 | 752.30 |
| 2001-04-23 | 756.19 |
| 2001-04-24 | 753.66 |
| 2001-04-25 | 762.86 |
| 2001-04-26 | 771.29 |
| 2001-04-27 | 762.52 |
| 2001-04-30 | 764.07 |
| 2001-05-01 | 801.17 |
| 2001-05-02 | 804.48 |
| 2001-05-03 | 810.80 |
| 2001-05-04 | 810.93 |
| 2001-05-07 | 816.17 |
| 2001-05-08 | 798.64 |
| 2001-05-09 | 783.98 |
| 2001-05-10 | 771.27 |
| 2001-05-11 | 778.30 |
| 2001-05-14 | 762.70 |
| 2001-05-15 | 765.63 |
| 2001-05-16 | 748.72 |
| 2001-05-17 | 762.71 |
| 2001-05-18 | 762.40 |
| 2001-05-21 | 776.75 |
| 2001-05-22 | 780.78 |
| 2001-05-23 | 792.95 |
| 2001-05-24 | 788.50 |
| 2001-05-25 | 778.96 |
| 2001-05-28 | . |
| 2001-05-29 | 780.86 |
| 2001-05-30 | 760.70 |
| 2001-05-31 | 753.76 |
| 2001-06-01 | 755.20 |
| 2001-06-04 | 752.10 |
| 2001-06-05 | 741.84 |
| 2001-06-06 | 742.74 |
| 2001-06-07 | 752.63 |
| 2001-06-08 | 758.48 |
| 2001-06-11 | 742.51 |
| 2001-06-12 | 722.53 |
| 2001-06-13 | 721.76 |
| 2001-06-14 | 721.11 |
| 2001-06-15 | 705.22 |
| 2001-06-18 | 695.92 |
| 2001-06-19 | 692.22 |
| 2001-06-20 | 692.82 |
| 2001-06-21 | 698.35 |
| 2001-06-22 | 708.79 |
| 2001-06-25 | 708.48 |
| 2001-06-26 | 712.00 |
| 2001-06-27 | 702.22 |
| 2001-06-28 | 690.41 |
| 2001-06-29 | 705.83 |
| 2001-07-02 | 696.34 |
| 2001-07-03 | 696.31 |
| 2001-07-04 | . |
| 2001-07-05 | 677.81 |
| 2001-07-06 | 658.37 |
| 2001-07-09 | 653.77 |
| 2001-07-10 | 662.45 |
| 2001-07-11 | 653.85 |
| 2001-07-12 | 672.99 |
| 2001-07-13 | 667.47 |
| 2001-07-16 | 662.45 |
| 2001-07-17 | 650.34 |
| 2001-07-18 | 644.50 |
| 2001-07-19 | 648.31 |
| 2001-07-20 | 650.39 |
| 2001-07-23 | 632.34 |
| 2001-07-24 | 642.33 |
| 2001-07-25 | 651.07 |
| 2001-07-26 | 649.54 |
| 2001-07-27 | 644.29 |
| 2001-07-30 | 622.86 |
| 2001-07-31 | 639.56 |
| 2001-08-01 | 646.47 |
| 2001-08-02 | 679.16 |
| 2001-08-03 | 673.29 |
| 2001-08-06 | 668.25 |
| 2001-08-07 | 676.90 |
| 2001-08-08 | 672.54 |
| 2001-08-09 | 653.50 |
| 2001-08-10 | 657.76 |
| 2001-08-13 | 635.99 |
| 2001-08-14 | 657.58 |
| 2001-08-15 | 665.20 |
| 2001-08-16 | 653.66 |
| 2001-08-17 | 650.86 |
| 2001-08-20 | 634.69 |
| 2001-08-21 | 639.77 |
| 2001-08-22 | 646.99 |
| 2001-08-23 | 637.09 |
| 2001-08-24 | 637.62 |
| 2001-08-27 | 648.84 |
| 2001-08-28 | 644.34 |
| 2001-08-29 | 639.29 |
| 2001-08-30 | 630.24 |
| 2001-08-31 | 624.83 |
| 2001-09-03 | . |
| 2001-09-04 | 614.84 |
| 2001-09-05 | 602.89 |
| 2001-09-06 | 597.98 |
| 2001-09-07 | 594.10 |
| 2001-09-10 | 572.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 552.35 |
| 2001-09-18 | 563.64 |
| 2001-09-19 | 578.36 |
| 2001-09-20 | 569.57 |
| 2001-09-21 | 555.76 |
| 2001-09-24 | 551.64 |
| 2001-09-25 | 563.90 |
| 2001-09-26 | 553.57 |
| 2001-09-27 | 544.14 |
| 2001-09-28 | 557.44 |
| 2001-10-01 | 560.42 |
| 2001-10-02 | 566.49 |
| 2001-10-03 | 558.16 |
| 2001-10-04 | 575.13 |
| 2001-10-05 | 580.88 |
| 2001-10-08 | 582.89 |
| 2001-10-09 | 571.52 |
| 2001-10-10 | 563.37 |
| 2001-10-11 | 579.94 |
| 2001-10-12 | 594.38 |
| 2001-10-15 | 588.18 |
| 2001-10-16 | 590.03 |
| 2001-10-17 | 600.78 |
| 2001-10-18 | 588.25 |
| 2001-10-19 | 592.58 |
| 2001-10-22 | 593.65 |
| 2001-10-23 | 603.59 |
| 2001-10-24 | 601.07 |
| 2001-10-25 | 605.41 |
| 2001-10-26 | 597.60 |
| 2001-10-29 | 589.32 |
| 2001-10-30 | 582.02 |
| 2001-10-31 | 569.87 |
| 2001-11-01 | 575.23 |
| 2001-11-02 | 580.35 |
| 2001-11-05 | 582.73 |
| 2001-11-06 | 593.80 |
| 2001-11-07 | 575.84 |
| 2001-11-08 | 583.86 |
| 2001-11-09 | 578.97 |
| 2001-11-12 | 571.09 |
| 2001-11-13 | 557.09 |
| 2001-11-14 | 558.99 |
| 2001-11-15 | 574.48 |
| 2001-11-16 | 586.06 |
| 2001-11-19 | 589.74 |
| 2001-11-20 | 584.54 |
| 2001-11-21 | 579.86 |
| 2001-11-22 | . |
| 2001-11-23 | 578.02 |
| 2001-11-26 | 594.73 |
| 2001-11-27 | 596.32 |
| 2001-11-28 | 580.32 |
| 2001-11-29 | 574.90 |
| 2001-11-30 | 582.67 |
| 2001-12-03 | 565.23 |
| 2001-12-04 | 561.05 |
| 2001-12-05 | 575.00 |
| 2001-12-06 | 590.00 |
| 2001-12-07 | 578.68 |
| 2001-12-10 | 561.72 |
| 2001-12-11 | 552.23 |
| 2001-12-12 | 567.80 |
| 2001-12-13 | 553.20 |
| 2001-12-14 | 546.82 |
| 2001-12-17 | 535.45 |
| 2001-12-18 | 537.82 |
| 2001-12-19 | 533.04 |
| 2001-12-20 | 535.06 |
| 2001-12-21 | 524.78 |
| 2001-12-24 | 523.14 |
| 2001-12-25 | . |
| 2001-12-26 | 514.92 |
| 2001-12-27 | 526.62 |
| 2001-12-28 | 533.03 |
| 2001-12-31 | 533.60 |
| 2002-01-01 | . |
| 2002-01-02 | 529.32 |
| 2002-01-03 | 531.02 |
| 2002-01-04 | 549.67 |
| 2002-01-07 | 553.92 |
| 2002-01-08 | 536.81 |
| 2002-01-09 | 534.97 |
| 2002-01-10 | 527.68 |
| 2002-01-11 | 525.84 |
| 2002-01-14 | 527.36 |
| 2002-01-15 | 512.61 |
| 2002-01-16 | 509.29 |
| 2002-01-17 | 506.12 |
| 2002-01-18 | 517.26 |
| 2002-01-21 | . |
| 2002-01-22 | 502.06 |
| 2002-01-23 | 500.40 |
| 2002-01-24 | 500.25 |
| 2002-01-25 | 506.32 |
| 2002-01-28 | 514.59 |
| 2002-01-29 | 505.78 |
| 2002-01-30 | 496.96 |
| 2002-01-31 | 496.80 |
| 2002-02-01 | 484.21 |
| 2002-02-04 | 479.22 |
| 2002-02-05 | 471.25 |
| 2002-02-06 | 472.25 |
| 2002-02-07 | 477.91 |
| 2002-02-08 | 478.73 |
| 2002-02-11 | 482.99 |
| 2002-02-12 | 499.31 |
| 2002-02-13 | 501.19 |
| 2002-02-14 | 511.30 |
| 2002-02-15 | 509.84 |
| 2002-02-18 | . |
| 2002-02-19 | 497.86 |
| 2002-02-20 | 494.20 |
| 2002-02-21 | 511.29 |
| 2002-02-22 | 514.88 |
| 2002-02-25 | 514.75 |
| 2002-02-26 | 511.79 |
| 2002-02-27 | 526.99 |
| 2002-02-28 | 534.37 |
| 2002-03-01 | 546.72 |
| 2002-03-04 | 586.96 |
| 2002-03-05 | 582.54 |
| 2002-03-06 | 581.47 |
| 2002-03-07 | 610.29 |
| 2002-03-08 | 619.66 |
| 2002-03-11 | 631.91 |
| 2002-03-12 | 608.14 |
| 2002-03-13 | 587.19 |
| 2002-03-14 | 596.91 |
| 2002-03-15 | 609.45 |
| 2002-03-18 | 592.84 |
| 2002-03-19 | 606.67 |
| 2002-03-20 | 600.17 |
| 2002-03-21 | 597.70 |
| 2002-03-22 | 583.07 |
| 2002-03-25 | 575.34 |
| 2002-03-26 | 575.02 |
| 2002-03-27 | 582.82 |
| 2002-03-28 | 586.71 |
| 2002-03-29 | . |
| 2002-04-01 | 565.36 |
| 2002-04-02 | 581.23 |
| 2002-04-03 | 593.65 |
| 2002-04-04 | 598.58 |
| 2002-04-05 | 596.53 |
| 2002-04-08 | 594.87 |
| 2002-04-09 | 580.27 |
| 2002-04-10 | 580.89 |
| 2002-04-11 | 575.66 |
| 2002-04-12 | 566.68 |
| 2002-04-15 | 576.65 |
| 2002-04-16 | 589.59 |
| 2002-04-17 | 603.21 |
| 2002-04-18 | 608.19 |
| 2002-04-19 | 598.36 |
| 2002-04-22 | 611.79 |
| 2002-04-23 | 613.53 |
| 2002-04-24 | 612.42 |
| 2002-04-25 | 618.80 |
| 2002-04-26 | 614.86 |
| 2002-04-29 | 613.74 |
| 2002-04-30 | 606.91 |
| 2002-05-01 | 612.40 |
| 2002-05-02 | 614.40 |
| 2002-05-03 | 619.17 |
| 2002-05-06 | 617.22 |
| 2002-05-07 | 602.72 |
| 2002-05-08 | 605.01 |
| 2002-05-09 | 611.93 |
| 2002-05-10 | 612.09 |
| 2002-05-13 | 603.18 |
| 2002-05-14 | 596.35 |
| 2002-05-15 | 617.14 |
| 2002-05-16 | 625.91 |
| 2002-05-17 | 642.93 |
| 2002-05-20 | 645.76 |
| 2002-05-21 | 651.77 |
| 2002-05-22 | 660.64 |
| 2002-05-23 | 658.31 |
| 2002-05-24 | 658.50 |
| 2002-05-27 | . |
| 2002-05-28 | 654.51 |
| 2002-05-29 | 647.98 |
| 2002-05-30 | 650.63 |
| 2002-05-31 | 644.28 |
| 2002-06-03 | 654.44 |
| 2002-06-04 | 640.94 |
| 2002-06-05 | 638.09 |
| 2002-06-06 | 635.02 |
| 2002-06-07 | 626.20 |
| 2002-06-10 | 622.82 |
| 2002-06-11 | 619.85 |
| 2002-06-12 | 612.01 |
| 2002-06-13 | 605.77 |
| 2002-06-14 | 598.29 |
| 2002-06-17 | 583.20 |
| 2002-06-18 | 592.28 |
| 2002-06-19 | 572.66 |
| 2002-06-20 | 582.48 |
| 2002-06-21 | 578.34 |
| 2002-06-24 | 585.81 |
| 2002-06-25 | 587.10 |
| 2002-06-26 | 578.09 |
| 2002-06-27 | 584.26 |
| 2002-06-28 | 601.71 |
| 2002-07-01 | 602.46 |
| 2002-07-02 | 603.04 |
| 2002-07-03 | 613.30 |
| 2002-07-04 | . |
| 2002-07-05 | 612.29 |
| 2002-07-08 | 618.06 |
| 2002-07-09 | 629.89 |
| 2002-07-10 | 618.13 |
| 2002-07-11 | 612.45 |
| 2002-07-12 | 616.03 |
| 2002-07-15 | 608.68 |
| 2002-07-16 | 601.33 |
| 2002-07-17 | 599.90 |
| 2002-07-18 | 612.16 |
| 2002-07-19 | 600.60 |
| 2002-07-22 | 592.10 |
| 2002-07-23 | 587.45 |
| 2002-07-24 | 579.02 |
| 2002-07-25 | 574.11 |
| 2002-07-26 | 545.32 |
| 2002-07-29 | 542.06 |
| 2002-07-30 | 556.66 |
| 2002-07-31 | 550.38 |
| 2002-08-01 | 542.84 |
| 2002-08-02 | 536.35 |
| 2002-08-05 | 533.38 |
| 2002-08-06 | 513.66 |
| 2002-08-07 | 535.00 |
| 2002-08-08 | 532.87 |
| 2002-08-09 | 546.81 |
| 2002-08-12 | 540.83 |
| 2002-08-13 | 538.23 |
| 2002-08-14 | 549.38 |
| 2002-08-15 | 553.80 |
| 2002-08-16 | 555.94 |
| 2002-08-19 | 541.52 |
| 2002-08-20 | 540.67 |
| 2002-08-21 | 542.79 |
| 2002-08-22 | 547.46 |
| 2002-08-23 | 553.37 |
| 2002-08-26 | 564.91 |
| 2002-08-27 | 558.46 |
| 2002-08-28 | 550.09 |
| 2002-08-29 | 538.26 |
| 2002-08-30 | 538.55 |
| 2002-09-02 | . |
| 2002-09-03 | 523.68 |
| 2002-09-04 | 510.58 |
| 2002-09-05 | 517.55 |
| 2002-09-06 | 509.69 |
| 2002-09-09 | 519.57 |
| 2002-09-10 | 516.22 |
| 2002-09-11 | 519.65 |
| 2002-09-12 | 521.37 |
| 2002-09-13 | 509.01 |
| 2002-09-16 | 504.20 |
| 2002-09-17 | 516.68 |
| 2002-09-18 | 518.96 |
| 2002-09-19 | 526.68 |
| 2002-09-20 | 509.23 |
| 2002-09-23 | 507.11 |
| 2002-09-24 | 500.06 |
| 2002-09-25 | 496.10 |
| 2002-09-26 | 504.74 |
| 2002-09-27 | 514.57 |
| 2002-09-30 | 511.38 |
| 2002-10-01 | 495.69 |
| 2002-10-02 | 485.94 |
| 2002-10-03 | 476.46 |
| 2002-10-04 | 474.07 |
| 2002-10-07 | 449.58 |
| 2002-10-08 | 448.96 |
| 2002-10-09 | 440.65 |
| 2002-10-10 | 436.47 |
| 2002-10-11 | 443.38 |
| 2002-10-14 | 443.09 |
| 2002-10-15 | 457.81 |
| 2002-10-16 | 462.45 |
| 2002-10-17 | 459.89 |
| 2002-10-18 | 465.72 |
| 2002-10-21 | 462.70 |
| 2002-10-22 | 444.06 |
| 2002-10-23 | 448.18 |
| 2002-10-24 | 442.77 |
| 2002-10-25 | 451.64 |
| 2002-10-28 | 454.15 |
| 2002-10-29 | 458.87 |
| 2002-10-30 | 458.80 |
| 2002-10-31 | 454.45 |
| 2002-11-01 | 456.31 |
| 2002-11-04 | 455.49 |
| 2002-11-05 | 477.22 |
| 2002-11-06 | 477.87 |
| 2002-11-07 | 480.81 |
| 2002-11-08 | 472.87 |
| 2002-11-11 | 461.46 |
| 2002-11-12 | 455.12 |
| 2002-11-13 | 449.26 |
| 2002-11-14 | 439.95 |
| 2002-11-15 | 449.17 |
| 2002-11-18 | 437.44 |
| 2002-11-19 | 436.96 |
| 2002-11-20 | 438.48 |
| 2002-11-21 | 451.46 |
| 2002-11-22 | 460.29 |
| 2002-11-25 | 468.40 |
| 2002-11-26 | 467.05 |
| 2002-11-27 | 468.18 |
| 2002-11-28 | . |
| 2002-11-29 | 487.09 |
| 2002-12-02 | 476.46 |
| 2002-12-03 | 477.99 |
| 2002-12-04 | 465.26 |
| 2002-12-05 | 457.78 |
| 2002-12-06 | 461.62 |
| 2002-12-09 | 461.89 |
| 2002-12-10 | 459.11 |
| 2002-12-11 | 456.46 |
| 2002-12-12 | 456.06 |
| 2002-12-13 | 456.22 |
| 2002-12-16 | 448.21 |
| 2002-12-17 | 452.99 |
| 2002-12-18 | 444.54 |
| 2002-12-19 | 449.24 |
| 2002-12-20 | 447.63 |
| 2002-12-23 | 448.97 |
| 2002-12-24 | 454.54 |
| 2002-12-25 | . |
| 2002-12-26 | 463.70 |
| 2002-12-27 | 466.75 |
| 2002-12-30 | 465.87 |
| 2002-12-31 | 465.30 |
| 2003-01-01 | . |
| 2003-01-02 | 460.93 |
| 2003-01-03 | 460.98 |
| 2003-01-06 | 475.55 |
| 2003-01-07 | 469.95 |
| 2003-01-08 | 462.32 |
| 2003-01-09 | 460.22 |
| 2003-01-10 | 460.18 |
| 2003-01-13 | 462.49 |
| 2003-01-14 | 471.59 |
| 2003-01-15 | 480.26 |
| 2003-01-16 | 481.92 |
| 2003-01-17 | 488.23 |
| 2003-01-20 | . |
| 2003-01-21 | 485.91 |
| 2003-01-22 | 484.89 |
| 2003-01-23 | 500.17 |
| 2003-01-24 | 497.13 |
| 2003-01-27 | 485.33 |
| 2003-01-28 | 479.88 |
| 2003-01-29 | 468.27 |
| 2003-01-30 | 464.13 |
| 2003-01-31 | 458.37 |
| 2003-02-03 | 466.43 |
| 2003-02-04 | 473.70 |
| 2003-02-05 | 474.30 |
| 2003-02-06 | 471.15 |
| 2003-02-07 | 464.68 |
| 2003-02-10 | 464.02 |
| 2003-02-11 | 462.59 |
| 2003-02-12 | 471.90 |
| 2003-02-13 | 470.99 |
| 2003-02-14 | 476.35 |
| 2003-02-17 | . |
| 2003-02-18 | 485.82 |
| 2003-02-19 | 486.48 |
| 2003-02-20 | 484.58 |
| 2003-02-21 | 476.64 |
| 2003-02-24 | 481.52 |
| 2003-02-25 | 473.30 |
| 2003-02-26 | 473.13 |
| 2003-02-27 | 469.29 |
| 2003-02-28 | 469.78 |
| 2003-03-03 | 477.09 |
| 2003-03-04 | 477.23 |
| 2003-03-05 | 477.89 |
| 2003-03-06 | 474.50 |
| 2003-03-07 | 463.21 |
| 2003-03-10 | 454.95 |
| 2003-03-11 | 444.40 |
| 2003-03-12 | 448.95 |
| 2003-03-13 | 443.28 |
| 2003-03-14 | 446.93 |
| 2003-03-17 | 440.51 |
| 2003-03-18 | 443.87 |
| 2003-03-19 | 445.21 |
| 2003-03-20 | 452.41 |
| 2003-03-21 | 447.59 |
| 2003-03-24 | 465.01 |
| 2003-03-25 | 455.47 |
| 2003-03-26 | 463.29 |
| 2003-03-27 | 465.68 |
| 2003-03-28 | 459.64 |
| 2003-03-31 | 448.50 |
| 2003-04-01 | 450.08 |
| 2003-04-02 | 452.97 |
| 2003-04-03 | 448.95 |
| 2003-04-04 | 448.98 |
| 2003-04-07 | 458.36 |
| 2003-04-08 | 454.25 |
| 2003-04-09 | 449.66 |
| 2003-04-10 | 448.85 |
| 2003-04-11 | 437.06 |
| 2003-04-14 | 430.44 |
| 2003-04-15 | 437.83 |
| 2003-04-16 | 441.49 |
| 2003-04-17 | 440.31 |
| 2003-04-18 | . |
| 2003-04-21 | 444.67 |
| 2003-04-22 | 438.33 |
| 2003-04-23 | 435.34 |
| 2003-04-24 | 438.05 |
| 2003-04-25 | 428.97 |
| 2003-04-28 | 422.84 |
| 2003-04-29 | 423.42 |
| 2003-04-30 | 441.05 |
| 2003-05-01 | 446.34 |
| 2003-05-02 | 447.75 |
| 2003-05-05 | 448.81 |
| 2003-05-06 | 461.59 |
| 2003-05-07 | 469.46 |
| 2003-05-08 | 464.24 |
| 2003-05-09 | 465.21 |
| 2003-05-12 | 469.58 |
| 2003-05-13 | 471.62 |
| 2003-05-14 | 476.68 |
| 2003-05-15 | 470.41 |
| 2003-05-16 | 469.06 |
| 2003-05-19 | 462.14 |
| 2003-05-20 | 462.16 |
| 2003-05-21 | 457.70 |
| 2003-05-22 | 457.64 |
| 2003-05-23 | 468.28 |
| 2003-05-26 | . |
| 2003-05-27 | 463.47 |
| 2003-05-28 | 462.79 |
| 2003-05-29 | 472.56 |
| 2003-05-30 | 470.46 |
| 2003-06-02 | 483.95 |
| 2003-06-03 | 482.49 |
| 2003-06-04 | 481.61 |
| 2003-06-05 | 495.10 |
| 2003-06-06 | 495.18 |
| 2003-06-09 | 503.57 |
| 2003-06-10 | 503.13 |
| 2003-06-11 | 507.45 |
| 2003-06-12 | 503.16 |
| 2003-06-13 | 505.99 |
| 2003-06-16 | 497.63 |
| 2003-06-17 | 503.63 |
| 2003-06-18 | 506.37 |
| 2003-06-19 | 506.12 |
| 2003-06-20 | 509.44 |
| 2003-06-23 | 517.41 |
| 2003-06-24 | 505.19 |
| 2003-06-25 | 510.93 |
| 2003-06-26 | 506.01 |
| 2003-06-27 | 517.95 |
| 2003-06-30 | 518.61 |
| 2003-07-01 | 533.32 |
| 2003-07-02 | 552.61 |
| 2003-07-03 | 559.96 |
| 2003-07-04 | . |
| 2003-07-07 | 573.86 |
| 2003-07-08 | 579.85 |
| 2003-07-09 | 582.13 |
| 2003-07-10 | 578.09 |
| 2003-07-11 | 560.23 |
| 2003-07-14 | 567.03 |
| 2003-07-15 | 566.20 |
| 2003-07-16 | 557.19 |
| 2003-07-17 | 538.46 |
| 2003-07-18 | 540.91 |
| 2003-07-21 | 542.87 |
| 2003-07-22 | 541.19 |
| 2003-07-23 | 556.71 |
| 2003-07-24 | 559.54 |
| 2003-07-25 | 560.47 |
| 2003-07-28 | 570.11 |
| 2003-07-29 | 571.13 |
| 2003-07-30 | 555.43 |
| 2003-07-31 | 547.94 |
| 2003-08-01 | 556.01 |
| 2003-08-04 | 550.78 |
| 2003-08-05 | 543.63 |
| 2003-08-06 | 537.85 |
| 2003-08-07 | 536.79 |
| 2003-08-08 | 540.55 |
| 2003-08-11 | 551.67 |
| 2003-08-12 | 557.25 |
| 2003-08-13 | 563.89 |
| 2003-08-14 | 573.78 |
| 2003-08-15 | 572.51 |
| 2003-08-18 | 583.42 |
| 2003-08-19 | 597.56 |
| 2003-08-20 | 614.71 |
| 2003-08-21 | 617.02 |
| 2003-08-22 | 614.47 |
| 2003-08-25 | 615.53 |
| 2003-08-26 | 619.68 |
| 2003-08-27 | 617.33 |
| 2003-08-28 | 614.86 |
| 2003-08-29 | 628.54 |
| 2003-09-01 | . |
| 2003-09-02 | 646.63 |
| 2003-09-03 | 647.70 |
| 2003-09-04 | 635.58 |
| 2003-09-05 | 632.73 |
| 2003-09-08 | 633.47 |
| 2003-09-09 | 651.21 |
| 2003-09-10 | 640.84 |
| 2003-09-11 | 627.15 |
| 2003-09-12 | 633.41 |
| 2003-09-15 | 632.76 |
| 2003-09-16 | 642.97 |
| 2003-09-17 | 647.18 |
| 2003-09-18 | 655.63 |
| 2003-09-19 | 654.34 |
| 2003-09-22 | 643.20 |
| 2003-09-23 | 645.83 |
| 2003-09-24 | 646.34 |
| 2003-09-25 | 633.49 |
| 2003-09-26 | 637.76 |
| 2003-09-29 | 636.93 |
| 2003-09-30 | 636.64 |
| 2003-10-01 | 645.41 |
| 2003-10-02 | 661.33 |
| 2003-10-03 | 673.48 |
| 2003-10-06 | 674.76 |
| 2003-10-07 | 688.41 |
| 2003-10-08 | 674.06 |
| 2003-10-09 | 670.97 |
| 2003-10-10 | 685.37 |
| 2003-10-13 | 683.01 |
| 2003-10-14 | 689.51 |
| 2003-10-15 | 690.62 |
| 2003-10-16 | 701.86 |
| 2003-10-17 | 703.94 |
| 2003-10-20 | 710.24 |
| 2003-10-21 | 708.17 |
| 2003-10-22 | 699.77 |
| 2003-10-23 | 661.59 |
| 2003-10-24 | 665.90 |
| 2003-10-27 | 676.78 |
| 2003-10-28 | 687.14 |
| 2003-10-29 | 703.16 |
| 2003-10-30 | 700.91 |
| 2003-10-31 | 681.91 |
| 2003-11-03 | 674.10 |
| 2003-11-04 | 703.21 |
| 2003-11-05 | 702.41 |
| 2003-11-06 | 685.87 |
| 2003-11-07 | 693.61 |
| 2003-11-10 | 693.64 |
| 2003-11-11 | 664.84 |
| 2003-11-12 | 656.70 |
| 2003-11-13 | 669.60 |
| 2003-11-14 | 659.44 |
| 2003-11-17 | 628.49 |
| 2003-11-18 | 633.65 |
| 2003-11-19 | 616.12 |
| 2003-11-20 | 627.28 |
| 2003-11-21 | 628.79 |
| 2003-11-24 | 626.40 |
| 2003-11-25 | 635.39 |
| 2003-11-26 | 650.09 |
| 2003-11-27 | . |
| 2003-11-28 | 643.51 |
| 2003-12-01 | 657.87 |
| 2003-12-02 | 665.28 |
| 2003-12-03 | 667.09 |
| 2003-12-04 | 671.60 |
| 2003-12-05 | 670.71 |
| 2003-12-08 | 654.02 |
| 2003-12-09 | 652.77 |
| 2003-12-10 | 634.85 |
| 2003-12-11 | 638.87 |
| 2003-12-12 | 650.30 |
| 2003-12-15 | 669.45 |
| 2003-12-16 | 657.79 |
| 2003-12-17 | 649.60 |
| 2003-12-18 | 645.81 |
| 2003-12-19 | 656.67 |
| 2003-12-22 | 664.78 |
| 2003-12-23 | 665.12 |
| 2003-12-24 | 665.69 |
| 2003-12-25 | . |
| 2003-12-26 | 675.50 |
| 2003-12-29 | 682.85 |
| 2003-12-30 | 694.37 |
| 2003-12-31 | 692.85 |
| 2004-01-01 | . |
| 2004-01-02 | 693.82 |
| 2004-01-05 | 709.06 |
| 2004-01-06 | 706.89 |
| 2004-01-07 | 708.50 |
| 2004-01-08 | 715.29 |
| 2004-01-09 | 726.35 |
| 2004-01-12 | 725.94 |
| 2004-01-13 | 721.86 |
| 2004-01-14 | 728.41 |
| 2004-01-15 | 719.60 |
| 2004-01-16 | 723.74 |
| 2004-01-19 | . |
| 2004-01-20 | 732.50 |
| 2004-01-21 | 731.79 |
| 2004-01-22 | 734.39 |
| 2004-01-23 | 737.40 |
| 2004-01-26 | 733.92 |
| 2004-01-27 | 732.63 |
| 2004-01-28 | 725.97 |
| 2004-01-29 | 714.99 |
| 2004-01-30 | 718.14 |
| 2004-02-02 | 720.90 |
| 2004-02-03 | 713.33 |
| 2004-02-04 | 696.03 |
| 2004-02-05 | 696.77 |
| 2004-02-06 | 701.12 |
| 2004-02-09 | 698.27 |
| 2004-02-10 | 694.33 |
| 2004-02-11 | 694.33 |
| 2004-02-12 | 698.77 |
| 2004-02-13 | 704.26 |
| 2004-02-16 | . |
| 2004-02-17 | 715.48 |
| 2004-02-18 | 709.54 |
| 2004-02-19 | 709.77 |
| 2004-02-20 | 696.78 |
| 2004-02-23 | 710.33 |
| 2004-02-24 | 696.68 |
| 2004-02-25 | 691.49 |
| 2004-02-26 | 693.64 |
| 2004-02-27 | 711.11 |
| 2004-03-01 | 730.50 |
| 2004-03-02 | 727.83 |
| 2004-03-03 | 729.82 |
| 2004-03-04 | 726.62 |
| 2004-03-05 | 730.54 |
| 2004-03-08 | 727.44 |
| 2004-03-09 | 733.50 |
| 2004-03-10 | 725.59 |
| 2004-03-11 | 723.00 |
| 2004-03-12 | 717.99 |
| 2004-03-15 | 730.79 |
| 2004-03-16 | 735.13 |
| 2004-03-17 | 754.27 |
| 2004-03-18 | 764.24 |
| 2004-03-19 | 758.93 |
| 2004-03-22 | 759.98 |
| 2004-03-23 | 761.79 |
| 2004-03-24 | 773.93 |
| 2004-03-25 | 789.73 |
| 2004-03-26 | 808.09 |
| 2004-03-29 | 807.66 |
| 2004-03-30 | 802.60 |
| 2004-03-31 | 818.30 |
| 2004-04-01 | 821.08 |
| 2004-04-02 | 821.97 |
| 2004-04-05 | 830.83 |
| 2004-04-06 | 830.20 |
| 2004-04-07 | 833.23 |
| 2004-04-08 | 829.46 |
| 2004-04-09 | . |
| 2004-04-12 | 830.69 |
| 2004-04-13 | 828.33 |
| 2004-04-14 | 816.41 |
| 2004-04-15 | 797.06 |
| 2004-04-16 | 799.27 |
| 2004-04-19 | 786.25 |
| 2004-04-20 | 802.01 |
| 2004-04-21 | 796.17 |
| 2004-04-22 | 794.29 |
| 2004-04-23 | 805.92 |
| 2004-04-26 | 808.49 |
| 2004-04-27 | 794.85 |
| 2004-04-28 | 791.50 |
| 2004-04-29 | 789.81 |
| 2004-04-30 | 767.41 |
| 2004-05-03 | 767.09 |
| 2004-05-04 | 770.90 |
| 2004-05-05 | 779.49 |
| 2004-05-06 | 757.78 |
| 2004-05-07 | 735.71 |
| 2004-05-10 | 683.01 |
| 2004-05-11 | 687.10 |
| 2004-05-12 | 708.89 |
| 2004-05-13 | 683.27 |
| 2004-05-14 | 680.46 |
| 2004-05-17 | 654.81 |
| 2004-05-18 | 666.74 |
| 2004-05-19 | 699.55 |
| 2004-05-20 | 693.50 |
| 2004-05-21 | 716.27 |
| 2004-05-24 | 715.25 |
| 2004-05-25 | 707.56 |
| 2004-05-26 | 722.28 |
| 2004-05-27 | 727.40 |
| 2004-05-28 | 738.57 |
| 2004-05-31 | . |
| 2004-06-01 | 744.85 |
| 2004-06-02 | 739.25 |
| 2004-06-03 | 718.39 |
| 2004-06-04 | 718.48 |
| 2004-06-07 | 744.91 |
| 2004-06-08 | 752.25 |
| 2004-06-09 | 752.48 |
| 2004-06-10 | 758.91 |
| 2004-06-11 | . |
| 2004-06-14 | 747.46 |
| 2004-06-15 | 743.33 |
| 2004-06-16 | 754.04 |
| 2004-06-17 | 756.54 |
| 2004-06-18 | 748.95 |
| 2004-06-21 | 760.59 |
| 2004-06-22 | 755.26 |
| 2004-06-23 | 757.52 |
| 2004-06-24 | 775.11 |
| 2004-06-25 | 776.76 |
| 2004-06-28 | 783.42 |
| 2004-06-29 | 778.99 |
| 2004-06-30 | 772.79 |
| 2004-07-01 | 781.05 |
| 2004-07-02 | 768.94 |
| 2004-07-05 | . |
| 2004-07-06 | 747.49 |
| 2004-07-07 | 744.86 |
| 2004-07-08 | 740.29 |
| 2004-07-09 | 750.58 |
| 2004-07-12 | 760.24 |
| 2004-07-13 | 755.44 |
| 2004-07-14 | 742.64 |
| 2004-07-15 | 736.80 |
| 2004-07-16 | 746.45 |
| 2004-07-19 | 749.31 |
| 2004-07-20 | 736.17 |
| 2004-07-21 | 735.89 |
| 2004-07-22 | 729.35 |
| 2004-07-23 | 718.26 |
| 2004-07-26 | 712.75 |
| 2004-07-27 | 698.07 |
| 2004-07-28 | 704.56 |
| 2004-07-29 | 692.87 |
| 2004-07-30 | 712.41 |
| 2004-08-02 | 714.14 |
| 2004-08-03 | 711.10 |
| 2004-08-04 | 695.52 |
| 2004-08-05 | 699.37 |
| 2004-08-06 | 703.46 |
| 2004-08-09 | 695.48 |
| 2004-08-10 | 696.79 |
| 2004-08-11 | 701.83 |
| 2004-08-12 | 699.94 |
| 2004-08-13 | 687.97 |
| 2004-08-16 | 679.65 |
| 2004-08-17 | 686.07 |
| 2004-08-18 | 692.92 |
| 2004-08-19 | 706.47 |
| 2004-08-20 | 710.64 |
| 2004-08-23 | 715.28 |
| 2004-08-24 | 715.87 |
| 2004-08-25 | 717.33 |
| 2004-08-26 | 722.72 |
| 2004-08-27 | 726.59 |
| 2004-08-30 | 724.77 |
| 2004-08-31 | 720.20 |
| 2004-09-01 | 724.44 |
| 2004-09-02 | 727.77 |
| 2004-09-03 | 715.24 |
| 2004-09-06 | . |
| 2004-09-07 | 738.10 |
| 2004-09-08 | 737.80 |
| 2004-09-09 | 728.41 |
| 2004-09-10 | 726.79 |
| 2004-09-13 | 735.98 |
| 2004-09-14 | 743.58 |
| 2004-09-15 | 728.60 |
| 2004-09-16 | 727.37 |
| 2004-09-17 | 721.77 |
| 2004-09-20 | 723.15 |
| 2004-09-21 | 722.23 |
| 2004-09-22 | 716.44 |
| 2004-09-23 | 718.42 |
| 2004-09-24 | 707.14 |
| 2004-09-27 | 703.12 |
| 2004-09-28 | 696.07 |
| 2004-09-29 | 698.76 |
| 2004-09-30 | 714.62 |
| 2004-10-01 | 722.28 |
| 2004-10-04 | 735.70 |
| 2004-10-05 | 733.44 |
| 2004-10-06 | 738.37 |
| 2004-10-07 | 739.04 |
| 2004-10-08 | 747.21 |
| 2004-10-11 | 750.80 |
| 2004-10-12 | 739.74 |
| 2004-10-13 | 737.04 |
| 2004-10-14 | 724.18 |
| 2004-10-15 | 726.35 |
| 2004-10-18 | 722.76 |
| 2004-10-19 | 734.42 |
| 2004-10-20 | 723.33 |
| 2004-10-21 | 724.22 |
| 2004-10-22 | 731.78 |
| 2004-10-25 | 729.77 |
| 2004-10-26 | 726.07 |
| 2004-10-27 | 727.32 |
| 2004-10-28 | 742.14 |
| 2004-10-29 | 734.94 |
| 2004-11-01 | 733.36 |
| 2004-11-02 | 744.38 |
| 2004-11-03 | 745.01 |
| 2004-11-04 | 750.69 |
| 2004-11-05 | 758.19 |
| 2004-11-08 | 752.29 |
| 2004-11-09 | 750.64 |
| 2004-11-10 | 740.11 |
| 2004-11-11 | 734.51 |
| 2004-11-12 | 748.93 |
| 2004-11-15 | 761.72 |
| 2004-11-16 | 759.37 |
| 2004-11-17 | 765.98 |
| 2004-11-18 | 762.07 |
| 2004-11-19 | 775.73 |
| 2004-11-22 | 758.58 |
| 2004-11-23 | 756.23 |
| 2004-11-24 | 760.99 |
| 2004-11-25 | . |
| 2004-11-26 | 763.31 |
| 2004-11-29 | 775.28 |
| 2004-11-30 | 772.69 |
| 2004-12-01 | 762.55 |
| 2004-12-02 | 770.76 |
| 2004-12-03 | 780.10 |
| 2004-12-06 | 775.61 |
| 2004-12-07 | 767.97 |
| 2004-12-08 | 755.71 |
| 2004-12-09 | 743.19 |
| 2004-12-10 | 736.41 |
| 2004-12-13 | 740.81 |
| 2004-12-14 | 743.84 |
| 2004-12-15 | 756.94 |
| 2004-12-16 | 753.27 |
| 2004-12-17 | 759.63 |
| 2004-12-20 | 766.31 |
| 2004-12-21 | 765.47 |
| 2004-12-22 | 773.32 |
| 2004-12-23 | 776.83 |
| 2004-12-24 | . |
| 2004-12-27 | 790.25 |
| 2004-12-28 | 793.36 |
| 2004-12-29 | 784.46 |
| 2004-12-30 | 798.90 |
| 2004-12-31 | 803.31 |
| 2005-01-03 | 800.14 |
| 2005-01-04 | 792.52 |
| 2005-01-05 | 793.08 |
| 2005-01-06 | 785.66 |
| 2005-01-07 | 786.14 |
| 2005-01-10 | 788.96 |
| 2005-01-11 | 802.27 |
| 2005-01-12 | 809.80 |
| 2005-01-13 | 805.86 |
| 2005-01-14 | 810.42 |
| 2005-01-17 | . |
| 2005-01-18 | 812.61 |
| 2005-01-19 | 812.57 |
| 2005-01-20 | 799.31 |
| 2005-01-21 | 796.22 |
| 2005-01-24 | 806.42 |
| 2005-01-25 | 796.82 |
| 2005-01-26 | 810.04 |
| 2005-01-27 | 805.92 |
#2005-01-28| 802.05
#2005-01-31| 804.39
#2005-02-01| 800.81
#2005-02-02| 807.28
#2005-02-03| 798.82
#2005-02-04| 803.17
#2005-02-07| 804.84
#2005-02-08| 794.33
#2005-02-09| 796.08
#2005-02-10| 800.55
#2005-02-11| 799.86
#2005-02-14| 810.48
#2005-02-15| 814.19
#2005-02-16| 807.35
#2005-02-17| 805.10
#2005-02-18| 807.14
#2005-02-21| .
#2005-02-22| 815.15
#2005-02-23| 803.67
#2005-02-24| 807.30
#2005-02-25| 816.53
#2005-02-28| 832.00
#2005-03-01| 836.51
#2005-03-02| 836.74
#2005-03-03| 837.11
#2005-03-04| 842.52
#2005-03-07| 839.99
#2005-03-08| 841.95
#2005-03-09| 850.32
#2005-03-10| 842.63
#2005-03-11| 846.60
#2005-03-14| 834.84
#2005-03-15| 839.46
#2005-03-16| 843.87
#2005-03-17| 836.42
#2005-03-18| 840.17
#2005-03-21| 838.82
#2005-03-22| 838.17
#2005-03-23| 827.14
#2005-03-24| 818.22
#2005-03-25| .
#2005-03-28| 821.01
#2005-03-29| 804.94
#2005-03-30| 800.15
#2005-03-31| 814.35
#2005-04-01| 815.96
#2005-04-04| 809.12
#2005-04-05| 813.39
#2005-04-06| 815.73
#2005-04-07| 818.41
#2005-04-08| 821.14
#2005-04-11| 816.84
#2005-04-12| 807.79
#2005-04-13| 813.01
#2005-04-14| 799.86
#2005-04-15| 790.96
#2005-04-18| 761.01
#2005-04-19| 778.12
#2005-04-20| 784.48
#2005-04-21| 775.35
#2005-04-22| 791.13
#2005-04-25| 792.91
#2005-04-26| 789.12
#2005-04-27| 790.12
#2005-04-28| 791.72
#2005-04-29| 799.72
#2005-05-02| 798.10
#2005-05-03| 797.99
#2005-05-04| 804.60
#2005-05-05| 803.37
#2005-05-06| 813.76
#2005-05-09| 809.43
#2005-05-10| 810.02
#2005-05-11| 806.52
#2005-05-12| 794.84
#2005-05-13| 788.33
#2005-05-16| 778.62
#2005-05-17| 768.47
#2005-05-18| 769.21
#2005-05-19| 783.72
#2005-05-20| 779.61
#2005-05-23| 789.77
#2005-05-24| 787.39
#2005-05-25| 773.70
#2005-05-26| 771.44
#2005-05-27| 783.17
#2005-05-30| .
#2005-05-31| 796.06
#2005-06-01| 797.28
#2005-06-02| 797.61
#2005-06-03| 803.79
#2005-06-06| 809.18
#2005-06-07| 805.69
#2005-06-08| 809.38
#2005-06-09| 796.85
#2005-06-10| 798.20
#2005-06-13| 788.98
#2005-06-14| 790.89
#2005-06-15| 796.59
#2005-06-16| 798.98
#2005-06-17| 808.53
#2005-06-20| 804.92
#2005-06-21| 812.48
#2005-06-22| 812.44
#2005-06-23| 814.19
#2005-06-24| 810.56
#2005-06-27| 802.18
#2005-06-28| 805.04
#2005-06-29| 804.84
#2005-06-30| 800.28
#2005-07-01| 796.79
#2005-07-04| .
#2005-07-05| 797.11
#2005-07-06| 795.80
#2005-07-07| 793.12
#2005-07-08| 789.04
#2005-07-11| 797.50
#2005-07-12| 805.00
#2005-07-13| 796.50
#2005-07-14| 801.10
#2005-07-15| 800.36
#2005-07-18| 803.94
#2005-07-19| 794.35
#2005-07-20| 799.20
#2005-07-21| 821.30
#2005-07-22| 813.71
#2005-07-25| 812.22
#2005-07-26| 806.60
#2005-07-27| 810.76
#2005-07-28| 813.82
#2005-07-29| 818.75
#2005-08-01| 824.55
#2005-08-02| 827.52
#2005-08-03| 827.44
#2005-08-04| 822.67
#2005-08-05| 805.54
#2005-08-08| 810.56
#2005-08-09| 820.43
#2005-08-10| 844.62
#2005-08-11| 860.13
#2005-08-12| 863.24
#2005-08-15| 865.94
#2005-08-16| 873.46
#2005-08-17| 866.92
#2005-08-18| 860.74
#2005-08-19| 857.96
#2005-08-22| 874.94
#2005-08-23| 877.65
#2005-08-24| 875.13
#2005-08-25| 872.72
#2005-08-26| 879.21
#2005-08-29| 862.74
#2005-08-30| 865.75
#2005-08-31| 866.42
#2005-09-01| 882.97
#2005-09-02| 891.82
#2005-09-05| .
#2005-09-06| 894.28
#2005-09-07| 889.71
#2005-09-08| 877.50
#2005-09-09| 897.51
#2005-09-12| 907.29
#2005-09-13| 902.71
#2005-09-14| 908.00
#2005-09-15| 915.31
#2005-09-16| 907.50
#2005-09-19| 908.07
#2005-09-20| 922.37
#2005-09-21| 928.73
#2005-09-22| 924.74
#2005-09-23| 919.54
#2005-09-26| 941.14
#2005-09-27| 935.15
#2005-09-28| 951.53
#2005-09-29| 966.99
#2005-09-30| 953.17
#2005-10-03| 944.20
#2005-10-04| 955.63
#2005-10-05| 949.16
#2005-10-06| 926.53
#2005-10-07| 925.03
#2005-10-10| 921.31
#2005-10-11| 942.05
#2005-10-12| 940.93
#2005-10-13| 932.17
#2005-10-14| 932.77
#2005-10-17| 922.48
#2005-10-18| 915.17
#2005-10-19| 905.86
#2005-10-20| 907.63
#2005-10-21| 908.21
#2005-10-24| 903.80
#2005-10-25| 921.96
#2005-10-26| 926.20
#2005-10-27| 939.96
#2005-10-28| 936.73
#2005-10-31| 944.01
#2005-11-01| 958.84
#2005-11-02| 963.62
#2005-11-03| 961.15
#2005-11-04| 968.67
#2005-11-07| 977.48
#2005-11-08| 979.82
#2005-11-09| 980.35
#2005-11-10| 969.70
#2005-11-11| 972.86
#2005-11-14| 959.09
#2005-11-15| 948.84
#2005-11-16| 956.34
#2005-11-17| 980.98
#2005-11-18| 988.82
#2005-11-21|1000.20
#2005-11-22| 992.35
#2005-11-23| 996.78
#2005-11-24| .
#2005-11-25| 990.99
#2005-11-28|1011.62
#2005-11-29|1013.03
#2005-11-30|1010.82
#2005-12-01|1023.40
#2005-12-02|1036.55
#2005-12-05|1045.90
#2005-12-06|1033.63
#2005-12-07|1036.65
#2005-12-08|1020.77
#2005-12-09|1040.75
#2005-12-12|1067.79
#2005-12-13|1073.00
#2005-12-14|1083.59
#2005-12-15|1068.10
#2005-12-16|1070.74
#2005-12-19|1073.66
#2005-12-20|1079.11
#2005-12-21|1091.14
#2005-12-22|1097.01
#2005-12-23|1099.98
#2005-12-26| .
#2005-12-27|1085.98
#2005-12-28|1098.75
#2005-12-29|1102.02
#2005-12-30|1088.12
#2006-01-02| .
#2006-01-03|1101.04
#2006-01-04|1132.84
#2006-01-05|1151.63
#2006-01-06|1169.67
#2006-01-09|1172.94
#2006-01-10|1163.32
#2006-01-11|1166.42
#2006-01-12|1177.56
#2006-01-13|1178.01
#2006-01-16| .
#2006-01-17|1131.03
#2006-01-18|1084.64
#2006-01-19|1126.28
#2006-01-20|1128.56
#2006-01-23|1103.31
#2006-01-24|1117.68
#2006-01-25|1114.15
#2006-01-26|1129.09
#2006-01-27|1152.73
#2006-01-30|1161.19
#2006-01-31|1170.64
#2006-02-01|1153.57
#2006-02-02|1153.74
#2006-02-03|1145.73
#2006-02-06|1152.28
#2006-02-07|1161.90
#2006-02-08|1125.49
#2006-02-09|1131.33
#2006-02-10|1117.15
#2006-02-13|1075.70
#2006-02-14|1091.01
#2006-02-15|1080.90
#2006-02-16|1079.63
#2006-02-17|1054.31
#2006-02-20| .
#2006-02-21|1051.96
#2006-02-22|1059.83
#2006-02-23|1098.62
#2006-02-24|1102.25
#2006-02-27|1121.69
#2006-02-28|1124.76
#2006-03-01|1100.44
#2006-03-02|1091.73
#2006-03-03|1067.59
#2006-03-06|1066.47
#2006-03-07|1056.75
#2006-03-08|1040.37
#2006-03-09|1074.18
#2006-03-10|1066.16
#2006-03-13|1089.34
#2006-03-14|1096.33
#2006-03-15|1100.60
#2006-03-16|1093.45
#2006-03-17|1113.89
#2006-03-20|1130.95
#2006-03-21|1123.60
#2006-03-22|1127.00
#2006-03-23|1116.10
#2006-03-24|1121.34
#2006-03-27|1136.06
#2006-03-28|1145.37
#2006-03-29|1150.45
#2006-03-30|1168.42
#2006-03-31|1165.63
#2006-04-03|1184.69
#2006-04-04|1185.53
#2006-04-05|1175.78
#2006-04-06|1192.89
#2006-04-07|1198.40
#2006-04-10|1190.86
#2006-04-11|1179.92
#2006-04-12|1163.87
#2006-04-13|1167.63
#2006-04-14| .
#2006-04-17|1159.64
#2006-04-18|1174.10
#2006-04-19|1184.85
#2006-04-20|1187.83
#2006-04-21|1195.10
#2006-04-24|1182.97
#2006-04-25|1183.08
#2006-04-26|1188.91
#2006-04-27|1200.71
#2006-04-28|1190.88
#2006-05-01|1207.29
#2006-05-02|1216.19
#2006-05-03|1211.69
#2006-05-04|1212.60
#2006-05-05|1225.50
#2006-05-08|1248.22
#2006-05-09|1245.41
#2006-05-10|1237.73
#2006-05-11|1222.23
#2006-05-12|1210.10
#2006-05-15|1203.15
#2006-05-16|1171.27
#2006-05-17|1187.73
#2006-05-18|1161.93
#2006-05-19|1152.54
#2006-05-22|1131.07
#2006-05-23|1109.78
#2006-05-24|1119.86
#2006-05-25|1106.50
#2006-05-26|1123.96
#2006-05-29| .
#2006-05-30|1127.72
#2006-05-31|1101.15
#2006-06-01|1095.48
#2006-06-02|1124.54
#2006-06-05|1112.47
#2006-06-06|1074.36
#2006-06-07|1040.08
#2006-06-08| 997.47
#2006-06-09|1021.02
#2006-06-12|1024.24
#2006-06-13| 975.34
#2006-06-14| 986.45
#2006-06-15|1007.46
#2006-06-16|1046.60
#2006-06-19|1031.92
#2006-06-20|1017.57
#2006-06-21|1009.81
#2006-06-22|1037.79
#2006-06-23|1033.25
#2006-06-26|1036.46
#2006-06-27|1040.40
#2006-06-28|1023.20
#2006-06-29|1038.73
#2006-06-30|1080.57
#2006-07-03|1082.43
#2006-07-04| .
#2006-07-05|1067.36
#2006-07-06|1061.82
#2006-07-07|1068.59
#2006-07-10|1076.59
#2006-07-11|1061.33
#2006-07-12|1031.72
#2006-07-13|1020.13
#2006-07-14| 990.19
#2006-07-17| 983.43
#2006-07-18| 945.95
#2006-07-19| 951.43
#2006-07-20| 992.94
#2006-07-21| 992.91
#2006-07-24| 979.80
#2006-07-25| 994.63
#2006-07-26| 986.46
#2006-07-27|1018.47
#2006-07-28|1039.81
#2006-07-31|1057.11
#2006-08-01|1050.45
#2006-08-02|1053.66
#2006-08-03|1049.54
#2006-08-04|1052.83
#2006-08-07|1020.29
#2006-08-08|1035.66
#2006-08-09|1044.42
#2006-08-10|1046.76
#2006-08-11|1037.04
#2006-08-14|1046.77
#2006-08-15|1053.90
#2006-08-16|1075.21
#2006-08-17|1080.37
#2006-08-18|1085.49
#2006-08-21|1071.41
#2006-08-22|1078.27
#2006-08-23|1078.19
#2006-08-24|1069.36
#2006-08-25|1060.94
#2006-08-28|1045.77
#2006-08-29|1054.08
#2006-08-30|1051.95
#2006-08-31|1064.97
#2006-09-01|1065.62
#2006-09-04| .
#2006-09-05|1094.73
#2006-09-06|1086.93
#2006-09-07|1064.43
#2006-09-08|1068.15
#2006-09-11|1040.90
#2006-09-12|1027.04
#2006-09-13|1025.86
#2006-09-14|1038.74
#2006-09-15|1026.67
#2006-09-18|1023.01
#2006-09-19|1029.61
#2006-09-20|1014.07
#2006-09-21|1029.28
#2006-09-22|1018.16
#2006-09-25|1013.41
#2006-09-26|1008.23
#2006-09-27|1032.98
#2006-09-28|1035.41
#2006-09-29|1039.31
#2006-10-02|1053.03
#2006-10-03|1045.68
#2006-10-04|1022.26
#2006-10-05|1040.88
#2006-10-06|1027.81
#2006-10-09|1026.43
#2006-10-10|1020.73
#2006-10-11|1010.52
#2006-10-12|1010.33
#2006-10-13|1026.52
#2006-10-16|1047.71
#2006-10-17|1052.88
#2006-10-18|1049.02
#2006-10-19|1053.47
#2006-10-20|1058.24
#2006-10-23|1058.52
#2006-10-24|1061.24
#2006-10-25|1059.90
#2006-10-26|1074.76
#2006-10-27|1073.52
#2006-10-30|1049.61
#2006-10-31|1057.68
#2006-11-01|1060.58
#2006-11-02|1057.23
#2006-11-03|1048.63
#2006-11-06|1050.10
#2006-11-07|1059.08
#2006-11-08|1043.65
#2006-11-09|1035.61
#2006-11-10|1039.25
#2006-11-13|1022.00
#2006-11-14|1047.00
#2006-11-15|1043.42
#2006-11-16|1039.92
#2006-11-17|1034.29
#2006-11-20| 999.41
#2006-11-21|1002.31
#2006-11-22|1030.79
#2006-11-23| .
#2006-11-24|1030.12
#2006-11-27|1036.36
#2006-11-28|1033.21
#2006-11-29|1054.42
#2006-11-30|1073.50
#2006-12-01|1084.64
#2006-12-04|1084.62
#2006-12-05|1083.49
#2006-12-06|1092.31
#2006-12-07|1094.31
#2006-12-08|1085.47
#2006-12-11|1085.46
#2006-12-12|1088.41
#2006-12-13|1089.36
#2006-12-14|1093.93
#2006-12-15|1096.17
#2006-12-18|1097.18
#2006-12-19|1085.18
#2006-12-20|1096.57
#2006-12-21|1101.00
#2006-12-22|1098.11
#2006-12-25| .
#2006-12-26|1099.53
#2006-12-27|1105.42
#2006-12-28|1101.45
#2006-12-29|1102.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1100.44
#2007-01-04|1111.40
#2007-01-05|1094.82
#2007-01-08|1096.11
#2007-01-09|1097.46
#2007-01-10|1077.65
#2007-01-11|1067.69
#2007-01-12|1086.21
#2007-01-15| .
#2007-01-16|1099.32
#2007-01-17|1107.47
#2007-01-18|1107.39
#2007-01-19|1103.55
#2007-01-22|1108.17
#2007-01-23|1113.72
#2007-01-24|1128.25
#2007-01-25|1126.61
#2007-01-26|1121.95
#2007-01-29|1126.31
#2007-01-30|1124.35
#2007-01-31|1127.43
#2007-02-01|1142.91
#2007-02-02|1139.11
#2007-02-05|1129.07
#2007-02-06|1134.60
#2007-02-07|1123.54
#2007-02-08|1111.19
#2007-02-09|1126.97
#2007-02-12|1125.95
#2007-02-13|1142.91
#2007-02-14|1157.60
#2007-02-15|1175.23
#2007-02-16|1169.34
#2007-02-19| .
#2007-02-20|1175.74
#2007-02-21|1169.46
#2007-02-22|1178.50
#2007-02-23|1194.80
#2007-02-26|1209.97
#2007-02-27|1217.57
#2007-02-28|1178.55
#2007-03-01|1181.32
#2007-03-02|1170.91
#2007-03-05|1131.04
#2007-03-06|1156.69
#2007-03-07|1149.78
#2007-03-08|1167.80
#2007-03-09|1160.10
#2007-03-12|1180.91
#2007-03-13|1177.28
#2007-03-14|1146.87
#2007-03-15|1158.15
#2007-03-16|1153.90
#2007-03-19|1160.82
#2007-03-20|1173.55
#2007-03-21|1168.52
#2007-03-22|1188.02
#2007-03-23|1191.04
#2007-03-26|1193.66
#2007-03-27|1196.67
#2007-03-28|1205.80
#2007-03-29|1196.75
#2007-03-30|1193.17
#2007-04-02|1166.84
#2007-04-03|1178.18
#2007-04-04|1200.99
#2007-04-05|1196.82
#2007-04-06| .
#2007-04-09|1210.83
#2007-04-10|1209.13
#2007-04-11|1206.94
#2007-04-12|1202.44
#2007-04-13|1188.31
#2007-04-16|1197.46
#2007-04-17|1199.75
#2007-04-18|1219.57
#2007-04-19|1203.05
#2007-04-20|1201.20
#2007-04-23|1202.07
#2007-04-24|1202.17
#2007-04-25|1186.44
#2007-04-26|1197.46
#2007-04-27|1199.79
#2007-04-30|1199.34
#2007-05-01|1187.39
#2007-05-02|1192.06
#2007-05-03|1189.88
#2007-05-04|1190.97
#2007-05-07|1217.18
#2007-05-08|1214.32
#2007-05-09|1230.61
#2007-05-10|1223.52
#2007-05-11|1211.63
#2007-05-14|1205.92
#2007-05-15|1186.94
#2007-05-16|1184.10
#2007-05-17|1174.95
#2007-05-18|1163.70
#2007-05-21|1180.85
#2007-05-22|1199.65
#2007-05-23|1191.14
#2007-05-24|1194.26
#2007-05-25|1179.52
#2007-05-28| .
#2007-05-29|1195.43
#2007-05-30|1193.36
#2007-05-31|1214.04
#2007-06-01|1225.09
#2007-06-04|1236.22
#2007-06-05|1240.90
#2007-06-06|1256.96
#2007-06-07|1258.75
#2007-06-08|1235.82
#2007-06-11|1235.14
#2007-06-12|1230.82
#2007-06-13|1217.38
#2007-06-14|1225.86
#2007-06-15|1236.73
#2007-06-18|1249.60
#2007-06-19|1246.27
#2007-06-20|1249.49
#2007-06-21|1264.73
#2007-06-22|1257.94
#2007-06-25|1249.59
#2007-06-26|1251.38
#2007-06-27|1237.59
#2007-06-28|1238.92
#2007-06-29|1256.83
#2007-07-02|1282.57
#2007-07-03|1280.59
#2007-07-04| .
#2007-07-05|1279.59
#2007-07-06|1272.38
#2007-07-09|1287.65
#2007-07-10|1304.72
#2007-07-11|1302.91
#2007-07-12|1290.29
#2007-07-13|1315.84
#2007-07-16|1317.67
#2007-07-17|1322.51
#2007-07-18|1311.63
#2007-07-19|1313.21
#2007-07-20|1336.96
#2007-07-23|1329.69
#2007-07-24|1334.49
#2007-07-25|1334.06
#2007-07-26|1321.66
#2007-07-27|1296.82
#2007-07-30|1326.91
#2007-07-31|1321.51
#2007-08-01|1291.28
#2007-08-02|1287.60
#2007-08-03|1302.59
#2007-08-06|1309.67
#2007-08-07|1288.85
#2007-08-08|1263.79
#2007-08-09|1282.92
#2007-08-10|1240.65
#2007-08-13|1238.68
#2007-08-14|1261.17
#2007-08-15|1236.36
#2007-08-16|1241.35
#2007-08-17|1146.48
#2007-08-20|1181.92
#2007-08-21|1215.16
#2007-08-22|1203.93
#2007-08-23|1235.03
#2007-08-24|1232.50
#2007-08-27|1224.98
#2007-08-28|1236.86
#2007-08-29|1211.01
#2007-08-30|1218.31
#2007-08-31|1258.03
#2007-09-03| .
#2007-09-04|1247.46
#2007-09-05|1235.05
#2007-09-06|1239.35
#2007-09-07|1251.34
#2007-09-10|1229.21
#2007-09-11|1226.14
#2007-09-12|1222.93
#2007-09-13|1208.92
#2007-09-14|1228.18
#2007-09-17|1228.72
#2007-09-18|1198.12
#2007-09-19|1241.63
#2007-09-20|1270.64
#2007-09-21|1256.35
#2007-09-24|1261.16
#2007-09-25|1294.44
#2007-09-26|1285.98
#2007-09-27|1312.54
#2007-09-28|1320.61
#2007-10-01|1303.11
#2007-10-02|1313.43
#2007-10-03|1318.37
#2007-10-04|1305.35
#2007-10-05|1301.44
#2007-10-08|1291.70
#2007-10-09|1301.37
#2007-10-10|1305.38
#2007-10-11|1325.90
#2007-10-12|1320.89
#2007-10-15|1323.16
#2007-10-16|1313.33
#2007-10-17|1300.99
#2007-10-18|1333.57
#2007-10-19|1315.78
#2007-10-22|1291.39
#2007-10-23|1289.52
#2007-10-24|1295.36
#2007-10-25|1281.34
#2007-10-26|1303.86
#2007-10-29|1319.20
#2007-10-30|1317.15
#2007-10-31|1301.29
#2007-11-01|1308.03
#2007-11-02|1287.89
#2007-11-05|1249.39
#2007-11-06|1254.30
#2007-11-07|1254.48
#2007-11-08|1226.82
#2007-11-09|1243.00
#2007-11-12|1220.95
#2007-11-13|1203.47
#2007-11-14|1220.31
#2007-11-15|1225.70
#2007-11-16|1196.10
#2007-11-19|1166.48
#2007-11-20|1187.60
#2007-11-21|1171.18
#2007-11-22| .
#2007-11-23|1173.14
#2007-11-26|1184.43
#2007-11-27|1181.98
#2007-11-28|1157.19
#2007-11-29|1197.27
#2007-11-30|1213.89
#2007-12-03|1210.45
#2007-12-04|1188.64
#2007-12-05|1175.42
#2007-12-06|1192.91
#2007-12-07|1208.29
#2007-12-10|1197.09
#2007-12-11|1215.28
#2007-12-12|1205.79
#2007-12-13|1176.81
#2007-12-14|1155.60
#2007-12-17|1126.87
#2007-12-18|1120.34
#2007-12-19|1110.31
#2007-12-20|1112.25
#2007-12-21|1118.17
#2007-12-24|1113.58
#2007-12-25| .
#2007-12-26|1159.76
#2007-12-27|1149.05
#2007-12-28|1141.96
#2007-12-31|1156.27
#2008-01-01| .
#2008-01-02|1176.92
#2008-01-03|1179.50
#2008-01-04|1140.53
#2008-01-07|1111.37
#2008-01-08|1107.20
#2008-01-09|1126.33
#2008-01-10|1103.48
#2008-01-11|1077.93
#2008-01-14|1088.01
#2008-01-15|1062.98
#2008-01-16|1006.00
#2008-01-17|1037.43
#2008-01-18|1055.89
#2008-01-21| .
#2008-01-22| 948.18
#2008-01-23| 988.00
#2008-01-24|1011.18
#2008-01-25|1061.76
#2008-01-28|1016.97
#2008-01-29|1051.45
#2008-01-30|1044.24
#2008-01-31|1074.49
#2008-02-01|1077.34
#2008-02-04|1100.74
#2008-02-05|1101.80
#2008-02-06|1045.35
#2008-02-07|1052.12
#2008-02-08|1018.28
#2008-02-11|1024.91
#2008-02-12|1019.38
#2008-02-13|1023.68
#2008-02-14|1071.34
#2008-02-15|1093.17
#2008-02-18| .
#2008-02-19|1106.53
#2008-02-20|1063.30
#2008-02-21|1100.15
#2008-02-22|1099.51
#2008-02-25|1119.20
#2008-02-26|1121.62
#2008-02-27|1141.25
#2008-02-28|1142.28
#2008-02-29|1132.20
#2008-03-03|1082.57
#2008-03-04|1094.72
#2008-03-05|1085.84
#2008-03-06|1119.05
#2008-03-07|1083.40
#2008-03-10|1055.78
#2008-03-11|1053.26
#2008-03-12|1080.11
#2008-03-13|1069.19
#2008-03-14|1051.97
#2008-03-17|1045.97
#2008-03-18|1029.81
#2008-03-19|1042.73
#2008-03-20|1048.69
#2008-03-21| .
#2008-03-24|1029.95
#2008-03-25|1066.68
#2008-03-26|1092.47
#2008-03-27|1073.95
#2008-03-28|1097.73
#2008-03-31|1072.96
#2008-04-01|1056.02
#2008-04-02|1083.58
#2008-04-03|1109.61
#2008-04-04|1110.80
#2008-04-07|1126.82
#2008-04-08|1112.29
#2008-04-09|1096.88
#2008-04-10|1099.51
#2008-04-11|1129.40
#2008-04-14|1109.27
#2008-04-15|1107.78
#2008-04-16|1124.03
#2008-04-17|1133.22
#2008-04-18|1117.03
#2008-04-21|1155.38
#2008-04-22|1138.06
#2008-04-23|1145.56
#2008-04-24|1140.82
#2008-04-25|1150.89
#2008-04-28|1155.52
#2008-04-29|1168.05
#2008-04-30|1153.44
#2008-05-01|1151.79
#2008-05-02|1161.26
#2008-05-05|1162.81
#2008-05-06|1171.05
#2008-05-07|1180.10
#2008-05-08|1194.45
#2008-05-09|1173.77
#2008-05-12|1169.57
#2008-05-13|1179.06
#2008-05-14|1178.43
#2008-05-15|1195.32
#2008-05-16|1214.51
#2008-05-19|1223.30
#2008-05-20|1238.30
#2008-05-21|1223.14
#2008-05-22|1230.30
#2008-05-23|1223.03
#2008-05-26| .
#2008-05-27|1207.77
#2008-05-28|1180.23
#2008-05-29|1203.39
#2008-05-30|1220.50
#2008-06-02|1247.11
#2008-06-03|1229.10
#2008-06-04|1248.93
#2008-06-05|1226.31
#2008-06-06|1240.75
#2008-06-09|1208.45
#2008-06-10|1179.43
#2008-06-11|1187.32
#2008-06-12|1148.63
#2008-06-13|1154.52
#2008-06-16|1183.02
#2008-06-17|1185.91
#2008-06-18|1199.75
#2008-06-19|1173.68
#2008-06-20|1158.10
#2008-06-23|1148.92
#2008-06-24|1152.69
#2008-06-25|1146.26
#2008-06-26|1145.69
#2008-06-27|1133.63
#2008-06-30|1131.95
#2008-07-01|1132.10
#2008-07-02|1108.29
#2008-07-03|1086.82
#2008-07-04| .
#2008-07-07|1087.55
#2008-07-08|1057.40
#2008-07-09|1055.23
#2008-07-10|1052.27
#2008-07-11|1062.52
#2008-07-14|1059.99
#2008-07-15|1058.84
#2008-07-16|1048.25
#2008-07-17|1051.14
#2008-07-18|1026.66
#2008-07-21|1025.51
#2008-07-22|1061.49
#2008-07-23|1062.28
#2008-07-24|1085.81
#2008-07-25|1054.68
#2008-07-28|1060.08
#2008-07-29|1040.28
#2008-07-30|1051.04
#2008-07-31|1042.38
#2008-08-01|1015.38
#2008-08-04| 974.25
#2008-08-05| 966.57
#2008-08-06| 988.46
#2008-08-07| 978.51
#2008-08-08| 977.55
#2008-08-11| 991.08
#2008-08-12| 977.74
#2008-08-13| 965.55
#2008-08-14| 961.15
#2008-08-15| 957.10
#2008-08-18| 974.24
#2008-08-19| 955.07
#2008-08-20| 952.56
#2008-08-21| 965.81
#2008-08-22| 944.86
#2008-08-25| 960.24
#2008-08-26| 950.09
#2008-08-27| 944.80
#2008-08-28| 943.15
#2008-08-29| 977.50
#2008-09-01| .
#2008-09-02| 934.71
#2008-09-03| 925.97
#2008-09-04| 903.70
#2008-09-05| 900.25
#2008-09-08| 926.25
#2008-09-09| 898.63
#2008-09-10| 884.74
#2008-09-11| 874.28
#2008-09-12| 886.81
#2008-09-15| 895.24
#2008-09-16| 858.24
#2008-09-17| 862.90
#2008-09-18| 849.14
#2008-09-19| 887.65
#2008-09-22| 907.20
#2008-09-23| 916.21
#2008-09-24| 906.48
#2008-09-25| 890.32
#2008-09-26| 873.99
#2008-09-29| 856.88
#2008-09-30| 821.30
#2008-10-01| 832.24
#2008-10-02| 797.07
#2008-10-03| 760.65
#2008-10-06| 752.26
#2008-10-07| 726.28
#2008-10-08| 670.94
#2008-10-09| 682.78
#2008-10-10| 655.66
#2008-10-13| 648.93
#2008-10-14| 735.26
#2008-10-15| 731.76
#2008-10-16| 648.21
#2008-10-17| 650.66
#2008-10-20| 671.95
#2008-10-21| 702.47
#2008-10-22| 662.83
#2008-10-23| 650.65
#2008-10-24| 620.13
#2008-10-27| 576.02
#2008-10-28| 606.50
#2008-10-29| 640.13
#2008-10-30| 710.79
#2008-10-31| 671.44
#2008-11-03| 667.40
#2008-11-04| 692.89
#2008-11-05| 743.34
#2008-11-06| 703.31
#2008-11-07| 675.20
#2008-11-10| 712.07
#2008-11-11| 702.76
#2008-11-12| 700.98
#2008-11-13| 660.49
#2008-11-14| 664.97
#2008-11-17| 668.32
#2008-11-18| 653.28
#2008-11-19| 643.10
#2008-11-20| 609.78
#2008-11-21| 639.48
#2008-11-24| 629.89
#2008-11-25| 656.78
#2008-11-26| 645.65
#2008-11-27| .
#2008-11-28| 681.42
#2008-12-01| 679.59
#2008-12-02| 637.03
#2008-12-03| 642.22
#2008-12-04| 630.61
#2008-12-05| 632.86
#2008-12-08| 659.79
#2008-12-09| 672.53
#2008-12-10| 693.98
#2008-12-11| 721.45
#2008-12-12| 686.02
#2008-12-15| 726.91
#2008-12-16| 715.84
#2008-12-17| 732.73
#2008-12-18| 719.34
#2008-12-19| 703.79
#2008-12-22| 708.32
#2008-12-23| 706.87
#2008-12-24| 688.86
#2008-12-25| .
#2008-12-26| 714.20
#2008-12-29| 727.19
#2008-12-30| 734.64
#2008-12-31| 730.84
#2009-01-01| .
#2009-01-02| 728.22
#2009-01-05| 737.08
#2009-01-06| 737.38
#2009-01-07| 778.40
#2009-01-08| 752.71
#2009-01-09| 754.86
#2009-01-12| 763.36
#2009-01-13| 713.67
#2009-01-14| 731.36
#2009-01-15| 696.88
#2009-01-16| 707.61
#2009-01-19| .
#2009-01-20| 700.13
#2009-01-21| 700.55
#2009-01-22| 697.87
#2009-01-23| 668.45
#2009-01-26| 658.10
#2009-01-27| 697.50
#2009-01-28| 697.54
#2009-01-29| 707.09
#2009-01-30| 676.28
#2009-02-02| 663.37
#2009-02-03| 674.76
#2009-02-04| 695.73
#2009-02-05| 692.78
#2009-02-06| 682.96
#2009-02-09| 673.79
#2009-02-10| 673.43
#2009-02-11| 680.07
#2009-02-12| 660.74
#2009-02-13| 654.04
#2009-02-16| .
#2009-02-17| 636.84
#2009-02-18| 629.24
#2009-02-19| 628.57
#2009-02-20| 612.01
#2009-02-23| 601.55
#2009-02-24| 582.77
#2009-02-25| 597.97
#2009-02-26| 587.78
#2009-02-27| 599.88
#2009-03-02| 581.88
#2009-03-03| 572.94
#2009-03-04| 576.92
#2009-03-05| 600.09
#2009-03-06| 580.25
#2009-03-09| 567.34
#2009-03-10| 568.51
#2009-03-11| 591.98
#2009-03-12| 576.68
#2009-03-13| 594.94
#2009-03-16| 611.37
#2009-03-17| 624.69
#2009-03-18| 630.62
#2009-03-19| 658.61
#2009-03-20| 642.62
#2009-03-23| 664.56
#2009-03-24| 680.82
#2009-03-25| 679.59
#2009-03-26| 688.75
#2009-03-27| 687.97
#2009-03-30| 663.47
#2009-03-31| 642.37
#2009-04-01| 659.40
#2009-04-02| 686.06
#2009-04-03| 693.71
#2009-04-06| 692.89
#2009-04-07| 690.75
#2009-04-08| 671.72
#2009-04-09| 698.10
#2009-04-10| .
#2009-04-13| 715.34
#2009-04-14| 717.17
#2009-04-15| 702.98
#2009-04-16| 706.21
#2009-04-17| 726.97
#2009-04-20| 734.63
#2009-04-21| 713.09
#2009-04-22| 716.27
#2009-04-23| 724.44
#2009-04-24| 723.66
#2009-04-27| 728.49
#2009-04-28| 699.44
#2009-04-29| 696.60
#2009-04-30| 713.16
#2009-05-01| 720.32
#2009-05-04| 719.88
#2009-05-05| 723.71
#2009-05-06| 724.81
#2009-05-07| 762.17
#2009-05-08| 767.60
#2009-05-11| 786.91
#2009-05-12| 784.42
#2009-05-13| 784.76
#2009-05-14| 764.16
#2009-05-15| 782.91
#2009-05-18| 757.74
#2009-05-19| 775.76
#2009-05-20| 792.86
#2009-05-21| 792.67
#2009-05-22| 788.01
#2009-05-25| .
#2009-05-26| 790.70
#2009-05-27| 797.11
#2009-05-28| 791.13
#2009-05-29| 809.05
#2009-06-01| 818.44
#2009-06-02| 825.04
#2009-06-03| 834.02
#2009-06-04| 822.29
#2009-06-05| 815.28
#2009-06-08| 820.70
#2009-06-09| 820.20
#2009-06-10| 832.92
#2009-06-11| 841.52
#2009-06-12| 846.10
#2009-06-15| 839.70
#2009-06-16| 819.70
#2009-06-17| 839.17
#2009-06-18| 817.40
#2009-06-19| 816.99
#2009-06-22| 826.12
#2009-06-23| 807.22
#2009-06-24| 810.96
#2009-06-25| 826.78
#2009-06-26| 842.25
#2009-06-29| 828.04
#2009-06-30| 832.17
#2009-07-01| 830.44
#2009-07-02| 833.86
#2009-07-03| .
#2009-07-06| 825.65
#2009-07-07| 816.23
#2009-07-08| 802.98
#2009-07-09| 803.99
#2009-07-10| 803.58
#2009-07-13| 775.50
#2009-07-14| 795.90
#2009-07-15| 789.26
#2009-07-16| 806.02
#2009-07-17| 804.36
#2009-07-20| 800.41
#2009-07-21| 838.66
#2009-07-22| 843.16
#2009-07-23| 836.89
#2009-07-24| 852.29
#2009-07-27| 852.89
#2009-07-28| 856.58
#2009-07-29| 854.01
#2009-07-30| 852.51
#2009-07-31| 869.85
#2009-08-03| 871.06
#2009-08-04| 874.08
#2009-08-05| 865.34
#2009-08-06| 869.68
#2009-08-07| 854.79
#2009-08-10| 868.24
#2009-08-11| 886.20
#2009-08-12| 869.56
#2009-08-13| 886.76
#2009-08-14| 907.91
#2009-08-17| 883.97
#2009-08-18| 876.98
#2009-08-19| 877.59
#2009-08-20| 887.82
#2009-08-21| 874.96
#2009-08-24| 896.48
#2009-08-25| 899.70
#2009-08-26| 911.19
#2009-08-27| 903.42
#2009-08-28| 906.01
#2009-08-31| 909.96
#2009-09-01| 910.10
#2009-09-02| 897.94
#2009-09-03| 890.22
#2009-09-04| 877.75
#2009-09-07| .
#2009-09-08| 904.70
#2009-09-09| 904.92
#2009-09-10| 922.37
#2009-09-11| 927.85
#2009-09-14| 904.16
#2009-09-15| 898.39
#2009-09-16| 904.93
#2009-09-17| 921.02
#2009-09-18| 915.42
#2009-09-21| 906.34
#2009-09-22| 917.18
#2009-09-23| 914.77
#2009-09-24| 931.33
#2009-09-25| 924.33
#2009-09-28| 897.74
#2009-09-29| 899.02
#2009-09-30| 908.31
#2009-10-01| 891.93
#2009-10-02| 874.92
#2009-10-05| 853.28
#2009-10-06| 867.82
#2009-10-07| 887.01
#2009-10-08| 902.01
#2009-10-09| 905.59
#2009-10-12| 902.62
#2009-10-13| 912.04
#2009-10-14| 907.85
#2009-10-15| 912.44
#2009-10-16| 903.02
#2009-10-19| 908.40
#2009-10-20| 914.28
#2009-10-21| 913.53
#2009-10-22| 910.52
#2009-10-23| 903.67
#2009-10-26| 913.19
#2009-10-27| 892.10
#2009-10-28| 886.97
#2009-10-29| 868.50
#2009-10-30| 895.95
#2009-11-02| 874.78
#2009-11-03| 876.38
#2009-11-04| 874.73
#2009-11-05| 871.83
#2009-11-06| 884.27
#2009-11-09| 887.50
#2009-11-10| 888.78
#2009-11-11| 888.06
#2009-11-12| 876.45
#2009-11-13| 879.09
#2009-11-16| 871.20
#2009-11-17| 861.04
#2009-11-18| 853.97
#2009-11-19| 848.60
#2009-11-20| 846.27
#2009-11-23| 846.22
#2009-11-24| 840.46
#2009-11-25| 855.74
#2009-11-26| .
#2009-11-27| 830.61
#2009-11-30| 864.51
#2009-12-01| 879.68
#2009-12-02| 878.03
#2009-12-03| 904.05
#2009-12-04| 893.56
#2009-12-07| 912.69
#2009-12-08| 922.12
#2009-12-09| 911.09
#2009-12-10| 895.30
#2009-12-11| 908.35
#2009-12-14| 921.87
#2009-12-15| 908.26
#2009-12-16| 912.49
#2009-12-17| 907.59
#2009-12-18| 896.77
#2009-12-21| 894.68
#2009-12-22| 902.84
#2009-12-23| 906.40
#2009-12-24| 919.23
#2009-12-25| .
#2009-12-28| 923.45
#2009-12-29| 922.74
#2009-12-30| 907.36
#2009-12-31| 903.32
#2010-01-01| .
#2010-01-04| 923.38
#2010-01-05| 939.74
#2010-01-06| 936.27
#2010-01-07| 930.22
#2010-01-08| 948.91
#2010-01-11| 959.44
#2010-01-12| 987.35
#2010-01-13| 966.69
#2010-01-14| 991.57
#2010-01-15|1000.12
#2010-01-18| .
#2010-01-19| 975.62
#2010-01-20| 968.02
#2010-01-21| 976.78
#2010-01-22| 970.21
#2010-01-25| 964.47
#2010-01-26| 948.18
#2010-01-27| 937.74
#2010-01-28| 946.86
#2010-01-29| 929.32
#2010-02-01| 916.92
#2010-02-02| 942.27
#2010-02-03| 940.88
#2010-02-04| 938.92
#2010-02-05| 923.95
#2010-02-08| 915.06
#2010-02-09| 916.91
#2010-02-10| 916.19
#2010-02-11| 916.80
#2010-02-12| 927.71
#2010-02-15| .
#2010-02-16| 918.41
#2010-02-17| 937.55
#2010-02-18| 936.63
#2010-02-19| 907.42
#2010-02-22| 939.80
#2010-02-23| 947.29
#2010-02-24| 937.09
#2010-02-25| 937.43
#2010-02-26| 939.94
#2010-03-01| 939.98
#2010-03-02| 950.26
#2010-03-03| 959.53
#2010-03-04| 943.94
#2010-03-05| 944.55
#2010-03-08| 968.49
#2010-03-09| 973.50
#2010-03-10| 964.42
#2010-03-11| 978.22
#2010-03-12| 981.97
#2010-03-15| 985.84
#2010-03-16| 982.62
#2010-03-17| 994.29
#2010-03-18| 985.43
#2010-03-19| 993.71
#2010-03-22| 998.95
#2010-03-23| 997.34
#2010-03-24| 987.41
#2010-03-25| 981.11
#2010-03-26| 999.01
#2010-03-29|1007.84
#2010-03-30|1018.46
#2010-03-31|1011.46
#2010-04-01|1019.49
#2010-04-02| .
#2010-04-05|1032.06
#2010-04-06|1026.95
#2010-04-07|1031.76
#2010-04-08|1025.05
#2010-04-09|1022.43
#2010-04-12|1030.51
#2010-04-13|1024.86
#2010-04-14|1025.83
#2010-04-15|1042.31
#2010-04-16|1038.95
#2010-04-19|1019.13
#2010-04-20|1006.13
#2010-04-21|1025.02
#2010-04-22|1018.95
#2010-04-23|1004.57
#2010-04-26|1026.57
#2010-04-27|1042.02
#2010-04-28|1015.86
#2010-04-29|1014.18
#2010-04-30|1027.37
#2010-05-03|1021.94
#2010-05-04|1021.89
#2010-05-05|1023.40
#2010-05-06| 995.58
#2010-05-07| 993.36
#2010-05-10| 979.60
#2010-05-11| 970.76
#2010-05-12| 969.02
#2010-05-13| 995.35
#2010-05-14| 991.44
#2010-05-17| 957.70
#2010-05-18| 946.69
#2010-05-19| 957.30
#2010-05-20| 956.42
#2010-05-21| 934.58
#2010-05-24| 928.35
#2010-05-25| 905.18
#2010-05-26| 902.93
#2010-05-27| 922.70
#2010-05-28| 936.32
#2010-05-31| .
#2010-06-01| 923.14
#2010-06-02| 897.59
#2010-06-03| 925.96
#2010-06-04| 933.54
#2010-06-07| 895.24
#2010-06-08| 903.64
#2010-06-09| 889.30
#2010-06-10| 902.97
#2010-06-11| 911.52
#2010-06-14| 929.56
#2010-06-15| 931.57
#2010-06-16| 949.06
#2010-06-17| 945.90
#2010-06-18| 942.25
#2010-06-21| 969.52
#2010-06-22| 960.37
#2010-06-23| 947.52
#2010-06-24| 955.85
#2010-06-25| 935.60
#2010-06-28| 926.16
#2010-06-29| 920.35
#2010-06-30| 904.84
#2010-07-01| 902.79
#2010-07-02| 899.04
#2010-07-05| .
#2010-07-06| 922.18
#2010-07-07| 915.33
#2010-07-08| 927.07
#2010-07-09| 934.84
#2010-07-12| 933.99
#2010-07-13| 932.13
#2010-07-14| 953.54
#2010-07-15| 949.74
#2010-07-16| 937.64
#2010-07-19| 934.83
#2010-07-20| 918.48
#2010-07-21| 911.00
#2010-07-22| 902.65
#2010-07-23| 926.74
#2010-07-26| 935.20
#2010-07-27| 925.08
#2010-07-28| 950.45
#2010-07-29| 952.22
#2010-07-30| 939.42
#2010-08-02| 942.07
#2010-08-03| 965.98
#2010-08-04| 940.63
#2010-08-05| 960.63
#2010-08-06| 971.50
#2010-08-09| 955.38
#2010-08-10| 950.34
#2010-08-11| 927.69
#2010-08-12| 914.13
#2010-08-13| 912.65
#2010-08-16| 914.70
#2010-08-17| 909.11
#2010-08-18| 922.69
#2010-08-19| 938.60
#2010-08-20| 913.89
#2010-08-23| 910.59
#2010-08-24| 911.26
#2010-08-25| 891.02
#2010-08-26| 894.59
#2010-08-27| 903.36
#2010-08-30| 920.45
#2010-08-31| 892.92
#2010-09-01| 896.61
#2010-09-02| 912.10
#2010-09-03| 917.13
#2010-09-06| .
#2010-09-07| 943.56
#2010-09-08| 921.82
#2010-09-09| 933.41
#2010-09-10| 937.95
#2010-09-13| 949.81
#2010-09-14| 957.10
#2010-09-15| 946.40
#2010-09-16| 947.06
#2010-09-17| 957.33
#2010-09-20| 958.51
#2010-09-21| 959.04
#2010-09-22| 962.81
#2010-09-23| 964.92
#2010-09-24| 953.15
#2010-09-27| 973.04
#2010-09-28| 978.16
#2010-09-29| 992.35
#2010-09-30| 975.54
#2010-10-01| 977.20
#2010-10-04| 972.49
#2010-10-05| 986.23
#2010-10-06|1007.73
#2010-10-07|1014.35
#2010-10-08|1012.78
#2010-10-11|1010.01
#2010-10-12| 999.35
#2010-10-13| 999.99
#2010-10-14|1024.45
#2010-10-15|1014.73
#2010-10-18|1016.35
#2010-10-19|1010.77
#2010-10-20|1007.46
#2010-10-21| 999.66
#2010-10-22|1004.07
#2010-10-25|1012.07
#2010-10-26| 996.72
#2010-10-27| 996.30
#2010-10-28|1002.15
#2010-10-29| 998.82
#2010-11-01| 993.22
#2010-11-02| 991.58
#2010-11-03| 984.21
#2010-11-04|1013.13
#2010-11-05|1035.57
#2010-11-08|1053.50
#2010-11-09|1054.41
#2010-11-10|1042.17
#2010-11-11|1047.31
#2010-11-12|1031.51
#2010-11-15|1032.64
#2010-11-16|1022.03
#2010-11-17|1023.82
#2010-11-18|1036.40
#2010-11-19|1037.70
#2010-11-22|1050.62
#2010-11-23|1057.14
#2010-11-24|1043.65
#2010-11-25| .
#2010-11-26|1041.47
#2010-11-29|1048.28
#2010-11-30|1038.73
#2010-12-01|1039.40
#2010-12-02|1063.83
#2010-12-03|1085.80
#2010-12-06|1089.60
#2010-12-07|1083.02
#2010-12-08|1077.87
#2010-12-09|1081.72
#2010-12-10|1071.27
#2010-12-13|1087.36
#2010-12-14|1096.25
#2010-12-15|1093.40
#2010-12-16|1087.45
#2010-12-17|1087.00
#2010-12-20|1083.60
#2010-12-21|1094.50
#2010-12-22|1094.20
#2010-12-23|1099.60
#2010-12-24| .
#2010-12-27|1102.68
#2010-12-28|1111.98
#2010-12-29|1119.72
#2010-12-30|1115.17
#2010-12-31|1123.97
#2011-01-03|1115.85
#2011-01-04|1133.94
#2011-01-05|1121.83
#2011-01-06|1144.64
#2011-01-07|1151.08
#2011-01-10|1154.63
#2011-01-11|1148.76
#2011-01-12|1147.52
#2011-01-13|1161.52
#2011-01-14|1149.71
#2011-01-17| .
#2011-01-18|1156.43
#2011-01-19|1175.37
#2011-01-20|1148.02
#2011-01-21|1124.50
#2011-01-24|1133.63
#2011-01-25|1153.37
#2011-01-26|1145.99
#2011-01-27|1152.75
#2011-01-28|1154.73
#2011-01-31|1144.56
#2011-02-01|1163.18
#2011-02-02|1182.85
#2011-02-03|1178.84
#2011-02-04|1184.11
#2011-02-07|1187.13
#2011-02-08|1195.25
#2011-02-09|1176.03
#2011-02-10|1164.29
#2011-02-11|1161.49
#2011-02-14|1179.33
#2011-02-15|1182.56
#2011-02-16|1183.80
#2011-02-17|1193.13
#2011-02-18|1190.28
#2011-02-21| .
#2011-02-22|1169.30
#2011-02-23|1162.26
#2011-02-24|1155.53
#2011-02-25|1165.65
#2011-02-28|1181.72
#2011-03-01|1196.13
#2011-03-02|1177.41
#2011-03-03|1178.57
#2011-03-04|1189.90
#2011-03-07|1177.19
#2011-03-08|1165.72
#2011-03-09|1167.44
#2011-03-10|1142.88
#2011-03-11|1138.71
#2011-03-14|1060.73
#2011-03-15| 973.56
#2011-03-16|1058.75
#2011-03-17|1071.97
#2011-03-18|1075.58
#2011-03-21|1075.71
#2011-03-22|1126.46
#2011-03-23|1121.49
#2011-03-24|1130.34
#2011-03-25|1131.43
#2011-03-28|1120.52
#2011-03-29|1117.67
#2011-03-30|1138.35
#2011-03-31|1144.83
#2011-04-01|1117.45
#2011-04-04|1124.43
#2011-04-05|1098.36
#2011-04-06|1074.26
#2011-04-07|1070.16
#2011-04-08|1088.92
#2011-04-11|1090.78
#2011-04-12|1085.30
#2011-04-13|1089.42
#2011-04-14|1103.34
#2011-04-15|1094.91
#2011-04-18|1101.86
#2011-04-19|1084.85
#2011-04-20|1099.18
#2011-04-21|1120.83
#2011-04-22| .
#2011-04-25|1117.55
#2011-04-26|1107.82
#2011-04-27|1103.43
#2011-04-28|1140.85
#2011-04-29|1145.35
#2011-05-02|1164.26
#2011-05-03|1167.57
#2011-05-04|1170.25
#2011-05-05|1180.13
#2011-05-06|1156.58
#2011-05-09|1149.63
#2011-05-10|1158.16
#2011-05-11|1151.28
#2011-05-12|1141.65
#2011-05-13|1127.68
#2011-05-16|1114.47
#2011-05-17|1109.93
#2011-05-18|1124.13
#2011-05-19|1106.91
#2011-05-20|1104.08
#2011-05-23|1080.30
#2011-05-24|1078.66
#2011-05-25|1070.19
#2011-05-26|1093.73
#2011-05-27|1097.79
#2011-05-30| .
#2011-05-31|1112.58
#2011-06-01|1122.07
#2011-06-02|1101.06
#2011-06-03|1095.91
#2011-06-06|1089.07
#2011-06-07|1098.55
#2011-06-08|1103.90
#2011-06-09|1101.23
#2011-06-10|1103.41
#2011-06-13|1099.56
#2011-06-14|1107.37
#2011-06-15|1109.29
#2011-06-16|1088.94
#2011-06-17|1086.00
#2011-06-20|1083.53
#2011-06-21|1100.19
#2011-06-22|1122.83
#2011-06-23|1111.16
#2011-06-24|1126.41
#2011-06-27|1107.25
#2011-06-28|1115.70
#2011-06-29|1131.54
#2011-06-30|1137.23
#2011-07-01|1145.77
#2011-07-04| .
#2011-07-05|1149.47
#2011-07-06|1166.68
#2011-07-07|1158.71
#2011-07-08|1170.06
#2011-07-11|1165.41
#2011-07-12|1160.15
#2011-07-13|1175.81
#2011-07-14|1168.73
#2011-07-15|1174.82
#2011-07-18|1174.00
#2011-07-19|1170.14
#2011-07-20|1184.27
#2011-07-21|1186.72
#2011-07-22|1201.81
#2011-07-25|1191.42
#2011-07-26|1203.18
#2011-07-27|1198.33
#2011-07-28|1187.17
#2011-07-29|1186.98
#2011-08-01|1212.38
#2011-08-02|1186.34
#2011-08-03|1161.88
#2011-08-04|1128.46
#2011-08-05|1097.15
#2011-08-08|1078.42
#2011-08-09|1068.11
#2011-08-10|1081.14
#2011-08-11|1063.56
#2011-08-12|1056.37
#2011-08-15|1072.16
#2011-08-16|1078.42
#2011-08-17|1072.65
#2011-08-18|1051.25
#2011-08-19|1023.33
#2011-08-22| 999.76
#2011-08-23|1013.44
#2011-08-24| 997.63
#2011-08-25|1014.91
#2011-08-26|1031.57
#2011-08-29|1035.60
#2011-08-30|1055.12
#2011-08-31|1061.38
#2011-09-01|1066.17
#2011-09-02|1052.07
#2011-09-05| .
#2011-09-06| 990.88
#2011-09-07|1007.95
#2011-09-08|1006.80
#2011-09-09| 987.72
#2011-09-12| 978.74
#2011-09-13| 998.48
#2011-09-14| 984.72
#2011-09-15|1000.52
#2011-09-16|1028.32
#2011-09-19|1034.65
#2011-09-20|1016.10
#2011-09-21|1023.50
#2011-09-22|1002.28
#2011-09-23|1002.94
#2011-09-26| 964.79
#2011-09-27| 993.13
#2011-09-28|1010.11
#2011-09-29|1013.54
#2011-09-30|1008.07
#2011-10-03| 980.33
#2011-10-04| 961.29
#2011-10-05| 939.72
#2011-10-06| 961.04
#2011-10-07| 979.43
#2011-10-10| 979.81
#2011-10-11|1004.09
#2011-10-12|1004.16
#2011-10-13|1026.41
#2011-10-14|1008.27
#2011-10-17|1037.79
#2011-10-18|1021.74
#2011-10-19|1017.30
#2011-10-20| 998.07
#2011-10-21|1010.10
#2011-10-24|1036.82
#2011-10-25|1033.01
#2011-10-26|1036.85
#2011-10-27|1068.51
#2011-10-28|1074.56
#2011-10-31|1029.18
#2011-11-01|1009.17
#2011-11-02| 990.10
#2011-11-03| 990.93
#2011-11-04|1015.84
#2011-11-07|1018.90
#2011-11-08|1003.19
#2011-11-09|1018.10
#2011-11-10| 986.07
#2011-11-11| 993.29
#2011-11-14|1008.28
#2011-11-15|1002.33
#2011-11-16| 987.23
#2011-11-17| 999.23
#2011-11-18| 991.02
#2011-11-21| 983.44
#2011-11-22| 985.05
#2011-11-23| 979.77
#2011-11-24| .
#2011-11-25| 953.79
#2011-11-28| 969.62
#2011-11-29|1001.55
#2011-11-30| 994.88
#2011-12-01|1024.16
#2011-12-02|1026.98
#2011-12-05|1027.20
#2011-12-06|1008.96
#2011-12-07|1027.16
#2011-12-08|1023.31
#2011-12-09|1011.19
#2011-12-12|1021.61
#2011-12-13|1012.67
#2011-12-14|1002.80
#2011-12-15| 979.14
#2011-12-16| 979.19
#2011-12-19| 962.34
#2011-12-20| 968.99
#2011-12-21| 975.83
#2011-12-22| 964.85
#2011-12-23| 964.73
#2011-12-26| .
#2011-12-27| 972.89
#2011-12-28| 970.46
#2011-12-29| 975.66
#2011-12-30| 994.30
#2012-01-02| .
#2012-01-03| 996.77
#2012-01-04|1015.73
#2012-01-05|1003.68
#2012-01-06| 990.99
#2012-01-09| 994.40
#2012-01-10| 997.14
#2012-01-11|1000.27
#2012-01-12| 996.41
#2012-01-13|1005.56
#2012-01-16| .
#2012-01-17|1011.17
#2012-01-18|1026.61
#2012-01-19|1038.49
#2012-01-20|1056.81
#2012-01-23|1059.28
#2012-01-24|1049.99
#2012-01-25|1057.96
#2012-01-26|1061.14
#2012-01-27|1068.09
#2012-01-30|1059.86
#2012-01-31|1067.20
#2012-02-01|1066.26
#2012-02-02|1069.36
#2012-02-03|1065.07
#2012-02-06|1081.22
#2012-02-07|1078.03
#2012-02-08|1087.06
#2012-02-09|1078.76
#2012-02-10|1065.76
#2012-02-13|1072.39
#2012-02-14|1062.59
#2012-02-15|1088.72
#2012-02-16|1076.57
#2012-02-17|1087.39
#2012-02-20| .
#2012-02-21|1095.17
#2012-02-22|1098.69
#2012-02-23|1102.98
#2012-02-24|1105.32
#2012-02-27|1108.98
#2012-02-28|1112.17
#2012-02-29|1105.04
#2012-03-01|1093.86
#2012-03-02|1093.84
#2012-03-05|1087.18
#2012-03-06|1081.96
#2012-03-07|1076.02
#2012-03-08|1088.28
#2012-03-09|1088.79
#2012-03-12|1085.97
#2012-03-13|1080.47
#2012-03-14|1083.49
#2012-03-15|1095.42
#2012-03-16|1103.20
#2012-03-19|1110.88
#2012-03-20|1106.56
#2012-03-21|1091.30
#2012-03-22|1105.54
#2012-03-23|1095.13
#2012-03-26|1095.35
#2012-03-27|1114.76
#2012-03-28|1123.95
#2012-03-29|1116.64
#2012-03-30|1112.08
#2012-04-02|1119.29
#2012-04-03|1110.29
#2012-04-04|1086.09
#2012-04-05|1087.14
#2012-04-06| .
#2012-04-09|1069.99
#2012-04-10|1074.22
#2012-04-11|1064.94
#2012-04-12|1080.48
#2012-04-13|1087.15
#2012-04-16|1070.98
#2012-04-17|1065.91
#2012-04-18|1085.04
#2012-04-19|1077.87
#2012-04-20|1078.36
#2012-04-23|1083.49
#2012-04-24|1073.66
#2012-04-25|1079.90
#2012-04-26|1082.95
#2012-04-27|1074.38
#2012-04-30|1082.52
#2012-05-01|1056.69
#2012-05-02|1063.31
#2012-05-03|1060.67
#2012-05-04|1067.31
#2012-05-07|1034.45
#2012-05-08|1045.06
#2012-05-09|1027.76
#2012-05-10|1021.98
#2012-05-11|1016.26
#2012-05-14|1015.60
#2012-05-15| 998.09
#2012-05-16| 983.92
#2012-05-17|1013.05
#2012-05-18| 979.77
#2012-05-21| 976.29
#2012-05-22| 989.44
#2012-05-23| 976.88
#2012-05-24| 977.29
#2012-05-25| 969.13
#2012-05-28| .
#2012-05-29| 985.75
#2012-05-30| 985.94
#2012-05-31| 983.23
#2012-06-01| 962.81
#2012-06-04| 938.38
#2012-06-05| 959.30
#2012-06-06| 970.80
#2012-06-07| 981.42
#2012-06-08| 961.97
#2012-06-11| 987.88
#2012-06-12| 980.49
#2012-06-13| 984.30
#2012-06-14| 980.96
#2012-06-15| 983.52
#2012-06-18|1002.28
#2012-06-19| 993.50
#2012-06-20| 999.67
#2012-06-21| 991.53
#2012-06-22| 983.11
#2012-06-25| 985.80
#2012-06-26| 978.90
#2012-06-27| 981.66
#2012-06-28|1002.42
#2012-06-29|1010.51
#2012-07-02|1016.43
#2012-07-03|1018.67
#2012-07-04| .
#2012-07-05|1026.57
#2012-07-06|1026.02
#2012-07-09|1008.21
#2012-07-10|1001.08
#2012-07-11| 994.63
#2012-07-12| 980.39
#2012-07-13| 985.05
#2012-07-16| 990.93
#2012-07-17| 981.38
#2012-07-18| 976.72
#2012-07-19| 994.32
#2012-07-20| 981.11
#2012-07-23| 964.28
#2012-07-24| 960.45
#2012-07-25| 940.04
#2012-07-26| 955.62
#2012-07-27| 968.57
#2012-07-30| 981.32
#2012-07-31| 990.83
#2012-08-01| 971.92
#2012-08-02| 976.92
#2012-08-03| 953.82
#2012-08-06| 977.60
#2012-08-07| 979.85
#2012-08-08| 991.45
#2012-08-09| 996.75
#2012-08-10| 997.58
#2012-08-13| 993.56
#2012-08-14| 985.42
#2012-08-15| 983.28
#2012-08-16| 998.70
#2012-08-17|1009.60
#2012-08-20|1010.39
#2012-08-21|1006.58
#2012-08-22|1003.09
#2012-08-23|1015.16
#2012-08-24| 997.83
#2012-08-27| 993.99
#2012-08-28| 984.92
#2012-08-29| 986.84
#2012-08-30| 977.44
#2012-08-31| 963.40
#2012-09-03| .
#2012-09-04| 959.22
#2012-09-05| 941.73
#2012-09-06| 929.73
#2012-09-07| 967.41
#2012-09-10| 969.45
#2012-09-11| 965.61
#2012-09-12| 977.27
#2012-09-13| 989.76
#2012-09-14|1002.44
#2012-09-17| 996.20
#2012-09-18|1004.16
#2012-09-19|1018.62
#2012-09-20| 999.24
#2012-09-21|1000.30
#2012-09-24| 998.21
#2012-09-25| 999.22
#2012-09-26| 985.46
#2012-09-27| 990.87
#2012-09-28| 979.47
#2012-10-01| 968.20
#2012-10-02| 964.96
#2012-10-03| 956.25
#2012-10-04| 967.52
#2012-10-05| 971.53
#2012-10-08| 978.18
#2012-10-09| 963.21
#2012-10-10| 943.79
#2012-10-11| 935.00
#2012-10-12| 943.81
#2012-10-15| 952.18
#2012-10-16| 963.63
#2012-10-17| 974.26
#2012-10-18| 989.13
#2012-10-19| 993.29
#2012-10-22| 982.50
#2012-10-23| 979.07
#2012-10-24| 970.65
#2012-10-25| 975.90
#2012-10-26| 966.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.53
#2012-11-01| 970.37
#2012-11-02| 979.46
#2012-11-05| 977.61
#2012-11-06| 968.72
#2012-11-07| 973.71
#2012-11-08| 960.62
#2012-11-09| 959.10
#2012-11-12| 949.64
#2012-11-13| 949.74
#2012-11-14| 938.48
#2012-11-15| 955.98
#2012-11-16| 972.57
#2012-11-19| 986.52
#2012-11-20| 978.84
#2012-11-21| 978.01
#2012-11-22| .
#2012-11-23| 993.86
#2012-11-26|1001.45
#2012-11-27| 999.38
#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|1045.85
#2012-12-27|1052.44
#2012-12-28|1059.89
#2012-12-31|1055.35
#2013-01-01|1055.35
#2013-01-02|1046.81
#2013-01-03|1050.79
#2013-01-04|1073.17
#2013-01-07|1066.13
#2013-01-08|1061.13
#2013-01-09|1066.82
#2013-01-10|1074.44
#2013-01-11|1070.09
#2013-01-14|1068.06
#2013-01-15|1083.89
#2013-01-16|1060.16
#2013-01-17|1047.84
#2013-01-18|1069.74
#2013-01-21|1061.72
#2013-01-22|1073.64
#2013-01-23|1054.32
#2013-01-24|1050.21
#2013-01-25|1063.24
#2013-01-28|1052.79
#2013-01-29|1058.01
#2013-01-30|1070.11
#2013-01-31|1072.21
#2013-02-01|1054.19
#2013-02-04|1062.91
#2013-02-05|1036.83
#2013-02-06|1070.29
#2013-02-07|1073.38
#2013-02-08|1060.94
#2013-02-11|1053.05
#2013-02-12|1066.25
#2013-02-13|1050.60
#2013-02-14|1056.75
#2013-02-15|1036.69
#2013-02-18|1050.48
#2013-02-19|1056.06
#2013-02-20|1062.04
#2013-02-21|1056.64
#2013-02-22|1054.30
#2013-02-25|1066.14
#2013-02-26|1072.56
#2013-02-27|1059.92
#2013-02-28|1074.90
#2013-03-01|1066.47
#2013-03-04|1066.44
#2013-03-05|1066.05
#2013-03-06|1076.01
#2013-03-07|1063.36
#2013-03-08|1061.58
#2013-03-11|1081.46
#2013-03-12|1081.79
#2013-03-13|1073.77
#2013-03-14|1079.93
#2013-03-15|1105.65
#2013-03-18|1086.38
#2013-03-19|1106.10
#2013-03-20|1098.52
#2013-03-21|1116.84
#2013-03-22|1102.23
#2013-03-25|1111.88
#2013-03-26|1107.33
#2013-03-27|1113.03
#2013-03-28|1102.23
#2013-03-29|1098.81
#2013-04-01|1079.61
#2013-04-02|1056.43
#2013-04-03|1076.29
#2013-04-04|1053.86
#2013-04-05|1061.45
#2013-04-08|1072.69
#2013-04-09|1092.50
#2013-04-10|1107.96
#2013-04-11|1136.63
#2013-04-12|1140.88
#2013-04-15|1130.86
#2013-04-16|1117.65
#2013-04-17|1135.10
#2013-04-18|1111.08
#2013-04-19|1105.51
#2013-04-22|1130.21
#2013-04-23|1127.45
#2013-04-24|1151.17
#2013-04-25|1159.76
#2013-04-26|1171.81
#2013-04-29|1166.19
#2013-04-30|1178.80
#2013-05-01|1170.57
#2013-05-02|1154.30
#2013-05-03|1143.57
#2013-05-06|1139.31
#2013-05-07|1184.46
#2013-05-08|1205.38
#2013-05-09|1190.13
#2013-05-10|1187.24
#2013-05-13|1209.99
#2013-05-14|1210.96
#2013-05-15|1230.76
#2013-05-16|1233.94
#2013-05-17|1233.91
#2013-05-20|1265.85
#2013-05-21|1277.25
#2013-05-22|1277.09
#2013-05-23|1217.62
#2013-05-24|1221.77
#2013-05-27|1172.44
#2013-05-28|1178.92
#2013-05-29|1203.41
#2013-05-30|1160.86
#2013-05-31|1159.91
#2013-06-03|1146.89
#2013-06-04|1159.31
#2013-06-05|1163.04
#2013-06-06|1122.52
#2013-06-07|1116.95
#2013-06-10|1149.53
#2013-06-11|1164.88
#2013-06-12|1178.58
#2013-06-13|1137.94
#2013-06-14|1149.73
#2013-06-17|1175.32
#2013-06-18|1167.14
#2013-06-19|1195.41
#2013-06-20|1135.16
#2013-06-21|1150.04
#2013-06-24|1129.05
#2013-06-25|1115.47
#2013-06-26|1101.76
#2013-06-27|1115.03
#2013-06-28|1135.34
#2013-07-01|1148.42
#2013-07-02|1164.03
#2013-07-03|1174.29
#2013-07-04|1164.18
#2013-07-05|1176.28
#2013-07-08|1160.41
#2013-07-09|1184.55
#2013-07-10|1193.40
#2013-07-11|1212.93
#2013-07-12|1217.95
#2013-07-15|1212.46
#2013-07-16|1227.54
#2013-07-17|1222.31
#2013-07-18|1220.42
#2013-07-19|1204.07
#2013-07-22|1217.56
#2013-07-23|1220.15
#2013-07-24|1214.55
#2013-07-25|1210.68
#2013-07-26|1192.82
#2013-07-29|1158.68
#2013-07-30|1177.52
#2013-07-31|1159.24
#2013-08-01|1172.40
#2013-08-02|1209.76
#2013-08-05|1204.23
#2013-08-06|1226.40
#2013-08-07|1201.78
#2013-08-08|1193.64
#2013-08-09|1197.51
#2013-08-12|1193.62
#2013-08-13|1195.50
#2013-08-14|1213.33
#2013-08-15|1196.66
#2013-08-16|1188.47
#2013-08-19|1191.61
#2013-08-20|1173.43
#2013-08-21|1167.92
#2013-08-22|1151.45
#2013-08-23|1178.83
#2013-08-26|1178.76
#2013-08-27|1187.24
#2013-08-28|1159.01
#2013-08-29|1155.45
#2013-08-30|1150.57
#2013-09-02|1148.15
#2013-09-03|1173.35
#2013-09-04|1182.07
#2013-09-05|1179.65
#2013-09-06|1185.10
#2013-09-09|1207.05
#2013-09-10|1222.90
#2013-09-11|1226.31
#2013-09-12|1234.62
#2013-09-13|1235.91
#2013-09-16|1242.73
#2013-09-17|1239.40
#2013-09-18|1257.45
#2013-09-19|1274.75
#2013-09-20|1275.95
#2013-09-23|1287.97
#2013-09-24|1282.30
#2013-09-25|1273.10
#2013-09-26|1292.53
#2013-09-27|1293.21
#2013-09-30|1268.35
#2013-10-01|1264.73
#2013-10-02|1250.59
#2013-10-03|1246.47
#2013-10-04|1240.62
#2013-10-07|1220.63
#2013-10-08|1227.96
#2013-10-09|1248.43
#2013-10-10|1244.79
#2013-10-11|1267.83
#2013-10-14|1270.28
#2013-10-15|1265.58
#2013-10-16|1260.51
#2013-10-17|1286.41
#2013-10-18|1287.77
#2013-10-21|1288.85
#2013-10-22|1289.99
#2013-10-23|1281.54
#2013-10-24|1291.86
#2013-10-25|1267.78
#2013-10-28|1289.26
#2013-10-29|1273.35
#2013-10-30|1284.88
#2013-10-31|1278.95
#2013-11-01|1255.82
#2013-11-04|1258.05
#2013-11-05|1261.95
#2013-11-06|1272.20
#2013-11-07|1255.85
#2013-11-08|1250.83
#2013-11-11|1256.59
#2013-11-12|1269.49
#2013-11-13|1267.53
#2013-11-14|1276.87
#2013-11-15|1291.02
#2013-11-18|1294.08
#2013-11-19|1288.48
#2013-11-20|1291.62
#2013-11-21|1294.00
#2013-11-22|1295.14
#2013-11-25|1301.19
#2013-11-26|1299.64
#2013-11-27|1285.46
#2013-11-28|1303.70
#2013-11-29|1300.43
#2013-12-02|1289.64
#2013-12-03|1298.55
#2013-12-04|1271.61
#2013-12-05|1263.40
#2013-12-06|1264.78
#2013-12-09|1284.18
#2013-12-10|1288.96
#2013-12-11|1289.32
#2013-12-12|1274.01
#2013-12-13|1268.53
#2013-12-16|1252.45
#2013-12-17|1267.12
#2013-12-18|1281.58
#2013-12-19|1283.49
#2013-12-20|1285.72
#2013-12-23|1286.95
#2013-12-24|1281.79
#2013-12-25|1281.27
#2013-12-26|1299.18
#2013-12-27|1304.47
#2013-12-30|1317.29
#2013-12-31|1316.41
#2014-01-01|1316.41
#2014-01-02|1317.41
#2014-01-03|1324.35
#2014-01-06|1316.76
#2014-01-07|1304.60
#2014-01-08|1335.91
#2014-01-09|1328.37
#2014-01-10|1335.28
#2014-01-13|1345.35
#2014-01-14|1311.80
#2014-01-15|1335.08
#2014-01-16|1335.33
#2014-01-17|1340.95
#2014-01-20|1344.41
#2014-01-21|1343.19
#2014-01-22|1348.21
#2014-01-23|1348.58
#2014-01-24|1341.47
#2014-01-27|1301.12
#2014-01-28|1292.80
#2014-01-29|1334.96
#2014-01-30|1293.84
#2014-01-31|1296.43
#2014-02-03|1285.46
#2014-02-04|1212.92
#2014-02-05|1242.40
#2014-02-06|1237.72
#2014-02-07|1261.00
#2014-02-10|1280.38
#2014-02-11|1275.94
#2014-02-12|1291.39
#2014-02-13|1274.72
#2014-02-14|1261.46
#2014-02-17|1275.66
#2014-02-18|1301.33
#2014-02-19|1299.99
#2014-02-20|1266.34
#2014-02-21|1291.21
#2014-02-24|1292.62
#2014-02-25|1311.23
#2014-02-26|1302.19
#2014-02-27|1303.20
#2014-02-28|1300.87
#2014-03-03|1289.90
#2014-03-04|1287.28
#2014-03-05|1295.99
#2014-03-06|1302.99
#2014-03-07|1310.97
#2014-03-10|1304.28
#2014-03-11|1307.63
#2014-03-12|1285.30
#2014-03-13|1286.09
#2014-03-14|1250.24
#2014-03-17|1232.06
#2014-03-18|1248.50
#2014-03-19|1244.53
#2014-03-20|1218.12
#2014-03-21|1218.30
#2014-03-24|1239.16
#2014-03-25|1241.41
#2014-03-26|1256.30
#2014-03-27|1272.18
#2014-03-28|1268.60
#2014-03-31|1284.05
#2014-04-01|1284.59
#2014-04-02|1289.13
#2014-04-03|1292.88
#2014-04-04|1294.40
#2014-04-07|1281.37
#2014-04-08|1272.24
#2014-04-09|1246.52
#2014-04-10|1256.35
#2014-04-11|1235.20
#2014-04-14|1230.03
#2014-04-15|1236.91
#2014-04-16|1260.90
#2014-04-17|1262.67
#2014-04-18|1270.46
#2014-04-21|1264.81
#2014-04-22|1250.65
#2014-04-23|1263.53
#2014-04-24|1255.64
#2014-04-25|1264.66
#2014-04-28|1244.50
#2014-04-29|1244.98
#2014-04-30|1250.03
#2014-05-01|1268.04
#2014-05-02|1266.50
#2014-05-05|1268.11
#2014-05-06|1275.10
#2014-05-07|1236.64
#2014-05-08|1247.78
#2014-05-09|1252.21
#2014-05-12|1239.60
#2014-05-13|1257.14
#2014-05-14|1267.48
#2014-05-15|1266.73
#2014-05-16|1253.48
#2014-05-19|1242.81
#2014-05-20|1239.34
#2014-05-21|1232.60
#2014-05-22|1252.35
#2014-05-23|1263.74
#2014-05-26|1276.92
#2014-05-27|1275.75
#2014-05-28|1284.30
#2014-05-29|1289.26
#2014-05-30|1284.09
#2014-06-02|1302.73
#2014-06-03|1309.20
#2014-06-04|1312.68
#2014-06-05|1316.87
#2014-06-06|1319.84
#2014-06-09|1321.28
#2014-06-10|1315.85
#2014-06-11|1333.19
#2014-06-12|1330.40
#2014-06-13|1333.25
#2014-06-16|1326.44
#2014-06-17|1328.80
#2014-06-18|1342.07
#2014-06-19|1366.76
#2014-06-20|1361.52
#2014-06-23|1368.61
#2014-06-24|1367.40
#2014-06-25|1361.97
#2014-06-26|1369.78
#2014-06-27|1358.28
#2014-06-30|1368.58
#2014-07-01|1384.94
#2014-07-02|1382.69
#2014-07-03|1378.07
#2014-07-04|1388.00
#2014-07-07|1384.37
#2014-07-08|1386.19
#2014-07-09|1379.29
#2014-07-10|1371.55
#2014-07-11|1364.95
#2014-07-14|1373.12
#2014-07-15|1377.14
#2014-07-16|1378.36
#2014-07-17|1381.47
#2014-07-18|1372.17
#2014-07-21|1373.11
#2014-07-22|1384.89
#2014-07-23|1387.42
#2014-07-24|1382.63
#2014-07-25|1399.02
#2014-07-28|1405.07
#2014-07-29|1407.50
#2014-07-30|1399.12
#2014-07-31|1395.10
#2014-08-01|1388.09
#2014-08-04|1386.01
#2014-08-05|1360.71
#2014-08-06|1358.82
#2014-08-07|1366.57
#2014-08-08|1337.11
#2014-08-11|1360.11
#2014-08-12|1367.50
#2014-08-13|1368.42
#2014-08-14|1379.00
#2014-08-15|1379.54
#2014-08-18|1378.95
#2014-08-19|1386.81
#2014-08-20|1377.48
#2014-08-21|1381.12
#2014-08-22|1367.11
#2014-08-25|1379.52
#2014-08-26|1375.40
#2014-08-27|1381.18
#2014-08-28|1377.49
#2014-08-29|1370.69
#2014-09-01|1375.66
#2014-09-02|1382.13
#2014-09-03|1392.02
#2014-09-04|1380.08
#2014-09-05|1381.00
#2014-09-08|1383.53
#2014-09-09|1375.62
#2014-09-10|1375.50
#2014-09-11|1374.23
#2014-09-12|1368.30
#2014-09-15|1369.95
#2014-09-16|1368.29
#2014-09-17|1355.77
#2014-09-18|1358.73
#2014-09-19|1375.48
#2014-09-22|1375.77
#2014-09-23|1377.41
#2014-09-24|1381.09
#2014-09-25|1405.29
#2014-09-26|1395.37
#2014-09-29|1402.60
#2014-09-30|1377.76
#2014-10-01|1362.54
#2014-10-02|1333.50
#2014-10-03|1323.82
#2014-10-06|1348.44
#2014-10-07|1345.52
#2014-10-08|1326.15
#2014-10-09|1307.49
#2014-10-10|1284.47
#2014-10-13|1291.18
#2014-10-14|1264.81
#2014-10-15|1287.98
#2014-10-16|1261.14
#2014-10-17|1238.96
#2014-10-20|1288.38
#2014-10-21|1263.92
#2014-10-22|1292.90
#2014-10-23|1279.32
#2014-10-24|1292.49
#2014-10-27|1305.75
#2014-10-28|1293.09
#2014-10-29|1316.49
#2014-10-30|1313.83
#2014-10-31|1330.09
#2014-11-03|1305.81
#2014-11-04|1352.80
#2014-11-05|1337.45
#2014-11-06|1321.42
#2014-11-07|1328.36
#2014-11-10|1329.20
#2014-11-11|1329.96
#2014-11-12|1332.67
#2014-11-13|1332.27
#2014-11-14|1333.71
#2014-11-17|1298.66
#2014-11-18|1326.72
#2014-11-19|1316.85
#2014-11-20|1312.02
#2014-11-21|1318.57
#2014-11-24|1309.33
#2014-11-25|1327.91
#2014-11-26|1333.02
#2014-11-27|1320.41
#2014-11-28|1327.73
#2014-12-01|1338.19
#2014-12-02|1338.10
#2014-12-03|1333.67
#2014-12-04|1344.72
#2014-12-05|1332.60
#2014-12-08|1340.76
#2014-12-09|1343.32
#2014-12-10|1315.66
#2014-12-11|1300.66
#2014-12-12|1315.23
#2014-12-15|1294.09
#2014-12-16|1279.74
#2014-12-17|1282.48
#2014-12-18|1289.66
#2014-12-19|1312.28
#2014-12-22|1313.10
#2014-12-23|1304.56
#2014-12-24|1318.04
#2014-12-25|1313.84
#2014-12-26|1326.04
#2014-12-29|1322.57
#2014-12-30|1317.92
#2014-12-31|1312.20
#2015-01-01|1312.20
#2015-01-02|1308.82
#2015-01-05|1313.18
#2015-01-06|1279.94
#2015-01-07|1268.48
#2015-01-08|1282.52
#2015-01-09|1292.74
#2015-01-12|1295.14
#2015-01-13|1289.28
#2015-01-14|1283.93
#2015-01-15|1304.53
#2015-01-16|1283.74
#2015-01-19|1297.50
#2015-01-20|1308.29
#2015-01-21|1305.45
#2015-01-22|1302.22
#2015-01-23|1321.52
#2015-01-26|1313.80
#2015-01-27|1341.31
#2015-01-28|1336.22
#2015-01-29|1313.35
#2015-01-30|1322.48
#2015-02-02|1320.54
#2015-02-03|1306.27
#2015-02-04|1328.21
#2015-02-05|1313.38
#2015-02-06|1298.69
#2015-02-09|1311.56
#2015-02-10|1302.28
#2015-02-11|1290.32
#2015-02-12|1318.74
#2015-02-13|1321.04
#2015-02-16|1335.20
#2015-02-17|1335.27
#2015-02-18|1353.74
#2015-02-19|1360.66
#2015-02-20|1372.02
#2015-02-23|1373.23
#2015-02-24|1375.32
#2015-02-25|1379.00
#2015-02-26|1382.41
#2015-02-27|1387.17
#2015-03-02|1383.00
#2015-03-03|1387.54
#2015-03-04|1380.88
#2015-03-05|1375.97
#2015-03-06|1373.54
#2015-03-09|1365.67
#2015-03-10|1363.68
#2015-03-11|1365.00
#2015-03-12|1381.79
#2015-03-13|1405.68
#2015-03-16|1403.40
#2015-03-17|1420.65
#2015-03-18|1433.62
#2015-03-19|1426.36
#2015-03-20|1439.20
#2015-03-23|1458.23
#2015-03-24|1452.77
#2015-03-25|1467.94
#2015-03-26|1449.72
#2015-03-27|1438.29
#2015-03-30|1428.16
#2015-03-31|1423.27
#2015-04-01|1411.43
#2015-04-02|1431.54
#2015-04-03|1448.88
#2015-04-06|1440.29
#2015-04-07|1442.23
#2015-04-08|1453.00
#2015-04-09|1450.44
#2015-04-10|1446.29
#2015-04-13|1446.12
#2015-04-14|1461.10
#2015-04-15|1459.98
#2015-04-16|1464.40
#2015-04-17|1451.67
#2015-04-20|1442.62
#2015-04-21|1456.42
#2015-04-22|1466.44
#2015-04-23|1481.44
#2015-04-24|1479.30
#2015-04-27|1480.79
#2015-04-28|1495.69
#2015-04-29|1494.00
#2015-04-30|1459.09
#2015-05-01|1449.02
#2015-05-04|1448.54
#2015-05-05|1450.35
#2015-05-06|1458.01
#2015-05-07|1444.16
#2015-05-08|1445.64
#2015-05-11|1457.29
#2015-05-12|1465.62
#2015-05-13|1488.29
#2015-05-14|1487.17
#2015-05-15|1492.24
#2015-05-18|1495.13
#2015-05-19|1489.78
#2015-05-20|1489.55
#2015-05-21|1492.42
#2015-05-22|1495.09
#2015-05-25|1503.36
#2015-05-26|1486.73
#2015-05-27|1487.74
#2015-05-28|1489.36
#2015-05-29|1493.46
#2015-06-01|1492.07
#2015-06-02|1495.79
#2015-06-03|1496.23
#2015-06-04|1495.32
#2015-06-05|1475.69
#2015-06-08|1475.27
#2015-06-09|1460.01
#2015-06-10|1475.08
#2015-06-11|1479.11
#2015-06-12|1491.31
#2015-06-15|1486.75
#2015-06-16|1475.53
#2015-06-17|1460.11
#2015-06-18|1459.32
#2015-06-19|1479.64
#2015-06-22|1479.15
#2015-06-23|1489.67
#2015-06-24|1490.73
#2015-06-25|1486.79
#2015-06-26|1477.18
#2015-06-29|1454.29
#2015-06-30|1462.92
#2015-07-01|1464.76
#2015-07-02|1471.40
#2015-07-03|1476.82
#2015-07-06|1449.10
#2015-07-07|1459.28
#2015-07-08|1419.34
#2015-07-09|1415.66
#2015-07-10|1392.41
#2015-07-13|1402.84
#2015-07-14|1429.01
#2015-07-15|1423.80
#2015-07-16|1433.09
#2015-07-17|1433.30
#2015-07-20|1429.95
#2015-07-21|1443.00
#2015-07-22|1421.69
#2015-07-23|1419.62
#2015-07-24|1409.20
#2015-07-27|1401.52
#2015-07-28|1388.23
#2015-07-29|1372.16
#2015-07-30|1379.62
#2015-07-31|1398.04
#2015-08-03|1392.31
#2015-08-04|1373.95
#2015-08-05|1373.40
#2015-08-06|1388.88
#2015-08-07|1406.70
#2015-08-10|1401.21
#2015-08-11|1400.66
#2015-08-12|1389.86
#2015-08-13|1389.65
#2015-08-14|1382.87
#2015-08-17|1387.29
#2015-08-18|1388.66
#2015-08-19|1364.93
#2015-08-20|1352.53
#2015-08-21|1328.36
#2015-08-24|1298.60
#2015-08-25|1241.24
#2015-08-26|1294.30
#2015-08-27|1288.16
#2015-08-28|1336.44
#2015-08-31|1318.30
#2015-09-01|1286.41
#2015-09-02|1266.70
#2015-09-03|1274.99
#2015-09-04|1261.57
#2015-09-07|1260.21
#2015-09-08|1236.08
#2015-09-09|1292.12
#2015-09-10|1280.17
#2015-09-11|1274.35
#2015-09-14|1267.43
#2015-09-15|1262.63
#2015-09-16|1276.85
#2015-09-17|1298.43
#2015-09-18|1277.95
#2015-09-21|1271.91
#2015-09-22|1277.10
#2015-09-23|1272.22
#2015-09-24|1240.43
#2015-09-25|1234.64
#2015-09-28|1236.92
#2015-09-29|1181.44
#2015-09-30|1210.73
#2015-10-01|1242.65
#2015-10-02|1245.08
#2015-10-05|1257.21
#2015-10-06|1271.14
#2015-10-07|1296.47
#2015-10-08|1294.30
#2015-10-09|1330.02
#2015-10-12|1334.47
#2015-10-13|1322.49
#2015-10-14|1296.10
#2015-10-15|1323.76
#2015-10-16|1323.08
#2015-10-19|1305.93
#2015-10-20|1304.24
#2015-10-21|1339.23
#2015-10-22|1327.50
#2015-10-23|1348.54
#2015-10-26|1365.98
#2015-10-27|1348.01
#2015-10-28|1346.73
#2015-10-29|1352.90
#2015-10-30|1363.31
#2015-11-02|1340.28
#2015-11-03|1334.75
#2015-11-04|1343.40
#2015-11-05|1351.68
#2015-11-06|1344.59
#2015-11-09|1368.88
#2015-11-10|1366.52
#2015-11-11|1372.82
#2015-11-12|1377.10
#2015-11-13|1368.50
#2015-11-16|1352.93
#2015-11-17|1369.43
#2015-11-18|1363.03
#2015-11-19|1384.03
#2015-11-20|1387.63
#2015-11-23|1385.71
#2015-11-24|1395.72
#2015-11-25|1379.38
#2015-11-26|1385.54
#2015-11-27|1378.62
#2015-11-30|1370.30
#2015-12-01|1399.64
#2015-12-02|1386.97
#2015-12-03|1391.19
#2015-12-04|1366.26
#2015-12-07|1375.83
#2015-12-08|1360.44
#2015-12-09|1358.70
#2015-12-10|1349.62
#2015-12-11|1368.78
#2015-12-14|1347.33
#2015-12-15|1311.12
#2015-12-16|1337.57
#2015-12-17|1343.81
#2015-12-18|1325.39
#2015-12-21|1322.38
#2015-12-22|1321.10
#2015-12-23|1320.06
#2015-12-24|1325.49
#2015-12-25|1316.12
#2015-12-28|1333.66
#2015-12-29|1343.90
#2015-12-30|1344.32
#2015-12-31|1347.39
#2016-01-01|1347.39
#2016-01-04|1327.88
#2016-01-05|1323.15
#2016-01-06|1307.32
#2016-01-07|1275.22
#2016-01-08|1275.87
#2016-01-11|1279.90
#2016-01-12|1228.01
#2016-01-13|1265.28
#2016-01-14|1231.56
#2016-01-15|1239.28
#2016-01-18|1221.33
#2016-01-19|1228.59
#2016-01-20|1196.00
#2016-01-21|1156.71
#2016-01-22|1209.64
#2016-01-25|1219.79
#2016-01-26|1186.14
#2016-01-27|1217.35
#2016-01-28|1198.87
#2016-01-29|1201.31
#2016-02-01|1236.34
#2016-02-02|1230.17
#2016-02-03|1198.67
#2016-02-04|1200.44
#2016-02-05|1193.78
#2016-02-08|1218.40
#2016-02-09|1155.70
#2016-02-10|1133.76
#2016-02-11|1160.62
#2016-02-12|1090.01
#2016-02-15|1164.91
#2016-02-16|1182.86
#2016-02-17|1168.70
#2016-02-18|1212.36
#2016-02-19|1197.85
#2016-02-22|1202.84
#2016-02-23|1209.31
#2016-02-24|1204.32
#2016-02-25|1207.44
#2016-02-26|1198.39
#2016-02-29|1196.78
#2016-03-01|1185.76
#2016-03-02|1240.01
#2016-03-03|1263.18
#2016-03-04|1280.24
#2016-03-07|1278.75
#2016-03-08|1277.18
#2016-03-09|1252.94
#2016-03-10|1268.79
#2016-03-11|1270.45
#2016-03-14|1289.93
#2016-03-15|1287.08
#2016-03-16|1268.80
#2016-03-17|1295.79
#2016-03-18|1283.09
#2016-03-21|1280.56
#2016-03-22|1303.73
#2016-03-23|1280.60
#2016-03-24|1261.13
#2016-03-25|1277.94
#2016-03-28|1284.38
#2016-03-29|1289.43
#2016-03-30|1279.52
#2016-03-31|1272.88
#2016-04-01|1224.94
#2016-04-04|1236.76
#2016-04-05|1208.87
#2016-04-06|1212.78
#2016-04-07|1241.65
#2016-04-08|1255.62
#2016-04-11|1257.92
#2016-04-12|1275.76
#2016-04-13|1308.36
#2016-04-14|1352.24
#2016-04-15|1345.68
#2016-04-18|1307.32
#2016-04-19|1344.10
#2016-04-20|1352.91
#2016-04-21|1375.75
#2016-04-22|1362.60
#2016-04-25|1367.43
#2016-04-26|1354.09
#2016-04-27|1345.37
#2016-04-28|1342.74
#2016-04-29|1362.38
#2016-05-02|1316.77
#2016-05-03|1320.80
#2016-05-04|1312.15
#2016-05-05|1306.29
#2016-05-06|1306.12
#2016-05-09|1292.33
#2016-05-10|1304.52
#2016-05-11|1318.77
#2016-05-12|1324.17
#2016-05-13|1298.77
#2016-05-16|1313.16
#2016-05-17|1328.28
#2016-05-18|1324.12
#2016-05-19|1317.65
#2016-05-20|1315.33
#2016-05-23|1323.43
#2016-05-24|1303.91
#2016-05-25|1314.40
#2016-05-26|1320.26
#2016-05-27|1329.26
#2016-05-30|1331.87
#2016-05-31|1348.99
#2016-06-01|1349.10
#2016-06-02|1327.29
#2016-06-03|1351.07
#2016-06-06|1335.73
#2016-06-07|1350.16
#2016-06-08|1368.17
#2016-06-09|1358.42
#2016-06-10|1347.21
#2016-06-13|1305.49
#2016-06-14|1301.25
#2016-06-15|1307.31
#2016-06-16|1289.94
#2016-06-17|1298.65
#2016-06-20|1335.06
#2016-06-21|1344.40
#2016-06-22|1328.37
#2016-06-23|1336.57
#2016-06-24|1277.21
#2016-06-27|1294.76
#2016-06-28|1281.51
#2016-06-29|1315.26
#2016-06-30|1317.25
#2016-07-01|1322.75
#2016-07-04|1328.74
#2016-07-05|1333.21
#2016-07-06|1314.00
#2016-07-07|1306.83
#2016-07-08|1296.56
#2016-07-11|1325.84
#2016-07-12|1333.61
#2016-07-13|1360.62
#2016-07-14|1356.29
#2016-07-15|1354.83
#2016-07-18|1354.06
#2016-07-19|1364.43
#2016-07-20|1361.99
#2016-07-21|1382.46
#2016-07-22|1367.65
#2016-07-25|1375.59
#2016-07-26|1369.55
#2016-07-27|1377.92
#2016-07-28|1378.06
#2016-07-29|1411.23
#2016-08-01|1399.99
#2016-08-02|1399.30
#2016-08-03|1369.34
#2016-08-04|1392.41
#2016-08-05|1373.83
#2016-08-08|1401.47
#2016-08-09|1422.77
#2016-08-10|1433.32
#2016-08-11|1432.47
#2016-08-12|1447.77
#2016-08-15|1440.04
#2016-08-16|1427.09
#2016-08-17|1445.04
#2016-08-18|1427.82
#2016-08-19|1441.38
#2016-08-22|1445.88
#2016-08-23|1430.82
#2016-08-24|1432.07
#2016-08-25|1429.79
#2016-08-26|1412.07
#2016-08-29|1425.50
#2016-08-30|1417.03
#2016-08-31|1432.68
#2016-09-01|1437.39
#2016-09-02|1415.29
#2016-09-05|1432.54
#2016-09-06|1454.25
#2016-09-07|1461.73
#2016-09-08|1458.94
#2016-09-09|1448.54
#2016-09-12|1430.37
#2016-09-13|1429.30
#2016-09-14|1413.64
#2016-09-15|1404.83
#2016-09-16|1420.82
#2016-09-19|1427.52
#2016-09-20|1433.47
#2016-09-21|1475.65
#2016-09-22|1474.33
#2016-09-23|1474.02
#2016-09-26|1461.31
#2016-09-27|1479.10
#2016-09-28|1472.82
#2016-09-29|1481.15
#2016-09-30|1466.99
#2016-10-03|1468.90
#2016-10-04|1462.87
#2016-10-05|1465.68
#2016-10-06|1467.57
#2016-10-07|1485.43
#2016-10-10|1479.04
#2016-10-11|1491.94
#2016-10-12|1473.98
#2016-10-13|1480.27
#2016-10-14|1470.62
#2016-10-17|1485.61
#2016-10-18|1491.91
#2016-10-19|1501.78
#2016-10-20|1505.33
#2016-10-21|1504.16
#2016-10-24|1501.30
#2016-10-25|1504.88
#2016-10-26|1512.05
#2016-10-27|1501.85
#2016-10-28|1508.94
#2016-10-31|1513.51
#2016-11-01|1518.62
#2016-11-02|1511.79
#2016-11-03|1512.82
#2016-11-04|1495.49
#2016-11-07|1496.53
#2016-11-08|1494.27
#2016-11-09|1427.98
#2016-11-10|1492.82
#2016-11-11|1498.00
#2016-11-14|1499.16
#2016-11-15|1492.37
#2016-11-16|1496.48
#2016-11-17|1500.37
#2016-11-18|1493.26
#2016-11-21|1498.95
#2016-11-22|1496.59
#2016-11-23|1475.06
#2016-11-24|1485.70
#2016-11-25|1494.47
#2016-11-28|1507.60
#2016-11-29|1498.02
#2016-11-30|1484.37
#2016-12-01|1496.61
#2016-12-02|1493.52
#2016-12-05|1481.45
#2016-12-06|1497.14
#2016-12-07|1513.70
#2016-12-08|1523.34
#2016-12-09|1517.88
#2016-12-12|1513.21
#2016-12-13|1517.59
#2016-12-14|1517.82
#2016-12-15|1476.23
#2016-12-16|1490.46
#2016-12-19|1504.82
#2016-12-20|1494.53
#2016-12-21|1492.83
#2016-12-22|1495.47
#2016-12-23|1498.97
#2016-12-26|1491.92
#2016-12-27|1481.57
#2016-12-28|1487.45
#2016-12-29|1481.80
#2016-12-30|1479.07
#2017-01-02|1479.07
#2017-01-03|1461.65
#2017-01-04|1505.76
#2017-01-05|1526.13
#2017-01-06|1511.07
#2017-01-09|1511.27
#2017-01-10|1513.77
#2017-01-11|1509.44
#2017-01-12|1535.30
#2017-01-13|1528.32
#2017-01-16|1528.57
#2017-01-17|1522.53
#2017-01-18|1526.38
#2017-01-19|1515.54
#2017-01-20|1528.71
#2017-01-23|1544.06
#2017-01-24|1541.47
#2017-01-25|1559.48
#2017-01-26|1566.64
#2017-01-27|1564.21
#2017-01-30|1573.22
#2017-01-31|1567.68
#2017-02-01|1565.53
#2017-02-02|1562.16
#2017-02-03|1564.80
#2017-02-06|1569.94
#2017-02-07|1569.50
#2017-02-08|1588.66
#2017-02-09|1553.56
#2017-02-10|1577.32
#2017-02-13|1584.25
#2017-02-14|1564.32
#2017-02-15|1579.66
#2017-02-16|1593.86
#2017-02-17|1592.24
#2017-02-20|1587.92
#2017-02-21|1588.98
#2017-02-22|1595.61
#2017-02-23|1608.77
#2017-02-24|1601.69
#2017-02-27|1587.15
#2017-02-28|1595.78
#2017-03-01|1590.83
#2017-03-02|1596.78
#2017-03-03|1585.48
#2017-03-06|1590.92
#2017-03-07|1589.04
#2017-03-08|1578.07
#2017-03-09|1579.64
#2017-03-10|1595.99
#2017-03-13|1602.13
#2017-03-14|1601.82
#2017-03-15|1594.59
#2017-03-16|1625.82
#2017-03-17|1625.95
#2017-03-20|1627.18
#2017-03-21|1636.44
#2017-03-22|1614.04
#2017-03-23|1611.77
#2017-03-24|1623.98
#2017-03-27|1613.36
#2017-03-28|1640.28
#2017-03-29|1639.99
#2017-03-30|1621.84
#2017-03-31|1604.18
#2017-04-03|1614.31
#2017-04-04|1604.30
#2017-04-05|1601.81
#2017-04-06|1577.84
#2017-04-07|1586.91
#2017-04-10|1594.35
#2017-04-11|1603.52
#2017-04-12|1585.18
#2017-04-13|1571.54
#2017-04-14|1559.55
#2017-04-17|1574.56
#2017-04-18|1577.11
#2017-04-19|1572.70
#2017-04-20|1568.75
#2017-04-21|1586.88
#2017-04-24|1588.14
#2017-04-25|1594.89
#2017-04-26|1609.01
#2017-04-27|1615.72
#2017-04-28|1614.85
#2017-05-01|1626.47
#2017-05-02|1628.42
#2017-05-03|1625.45
#2017-05-04|1619.97
#2017-05-05|1621.12
#2017-05-08|1656.41
#2017-05-09|1631.41
#2017-05-10|1638.18
#2017-05-11|1635.80
#2017-05-12|1637.96
#2017-05-15|1631.24
#2017-05-16|1643.65
#2017-05-17|1654.70
#2017-05-18|1633.71
#2017-05-19|1629.33
#2017-05-22|1645.63
#2017-05-23|1641.98
#2017-05-24|1642.02
#2017-05-25|1648.53
#2017-05-26|1642.91
#2017-05-29|1642.06
#2017-05-30|1651.73
#2017-05-31|1655.39
#2017-06-01|1662.94
#2017-06-02|1711.02
#2017-06-05|1707.42
#2017-06-06|1705.14
#2017-06-07|1709.36
#2017-06-08|1693.82
#2017-06-09|1687.58
#2017-06-12|1696.38
#2017-06-13|1694.57
#2017-06-14|1705.98
#2017-06-15|1673.36
#2017-06-16|1681.84
#2017-06-19|1686.25
#2017-06-20|1699.61
#2017-06-21|1698.80
#2017-06-22|1700.58
#2017-06-23|1704.01
#2017-06-26|1702.08
#2017-06-27|1700.85
#2017-06-28|1693.24
#2017-06-29|1698.87
#2017-06-30|1687.58
#2017-07-03|1675.83
#2017-07-04|1671.44
#2017-07-05|1685.37
#2017-07-06|1685.25
#2017-07-07|1667.03
#2017-07-10|1675.27
#2017-07-11|1684.45
#2017-07-12|1696.93
#2017-07-13|1694.95
#2017-07-14|1715.86
#2017-07-17|1713.12
#2017-07-18|1726.12
#2017-07-19|1724.78
#2017-07-20|1739.83
#2017-07-21|1756.87
#2017-07-24|1749.11
#2017-07-25|1735.02
#2017-07-26|1734.83
#2017-07-27|1748.06
#2017-07-28|1752.54
#2017-07-31|1759.83
#2017-08-01|1772.53
#2017-08-02|1784.24
#2017-08-03|1793.63
#2017-08-04|1776.14
#2017-08-07|1789.42
#2017-08-08|1784.20
#2017-08-09|1774.47
#2017-08-10|1781.97
#2017-08-11|1785.56
#2017-08-14|1759.81
#2017-08-15|1760.87
#2017-08-16|1757.01
#2017-08-17|1775.28
#2017-08-18|1773.54
#2017-08-21|1775.91
#2017-08-22|1771.34
#2017-08-23|1782.94
#2017-08-24|1769.19
#2017-08-25|1775.57
#2017-08-28|1780.14
#2017-08-29|1788.94
#2017-08-30|1775.56
#2017-08-31|1788.44
#2017-09-01|1791.44
#2017-09-04|1784.81
#2017-09-05|1780.20
#2017-09-06|1792.67
#2017-09-07|1809.54
#2017-09-08|1815.49
#2017-09-11|1825.35
#2017-09-12|1823.86
#2017-09-13|1826.23
#2017-09-14|1819.36
#2017-09-15|1827.11
#2017-09-18|1818.51
#2017-09-19|1847.38
#2017-09-20|1851.69
#2017-09-21|1832.78
#2017-09-22|1835.99
#2017-09-25|1846.93
#2017-09-26|1833.95
#2017-09-27|1829.53
#2017-09-28|1845.82
#2017-09-29|1845.80
#2017-10-02|1844.53
#2017-10-03|1856.32
#2017-10-04|1858.03
#2017-10-05|1851.67
#2017-10-06|1853.29
#2017-10-09|1855.35
#2017-10-10|1880.54
#2017-10-11|1879.11
#2017-10-12|1887.55
#2017-10-13|1905.13
#2017-10-16|1920.17
#2017-10-17|1916.47
#2017-10-18|1899.37
#2017-10-19|1911.62
#2017-10-20|1894.92
#2017-10-23|1913.87
#2017-10-24|1924.15
#2017-10-25|1928.89
#2017-10-26|1926.72
#2017-10-27|1950.98
#2017-10-30|1965.08
#2017-10-31|1962.31
#2017-11-01|1972.93
#2017-11-02|1982.05
#2017-11-03|1974.94
#2017-11-06|1985.66
#2017-11-07|2018.55
#2017-11-08|2028.02
#2017-11-09|2028.83
#2017-11-10|2015.53
#2017-11-13|1987.55
#2017-11-14|1986.04
#2017-11-15|1946.48
#2017-11-16|1970.54
#2017-11-17|1986.08
#2017-11-20|1975.47
#2017-11-21|1992.52
#2017-11-22|2023.16
#2017-11-23|2029.98
#2017-11-24|2024.10
#2017-11-27|2024.13
#2017-11-28|2007.01
#2017-11-29|2009.16
#2017-11-30|1996.15
#2017-12-01|1991.14
#2017-12-04|1975.88
#2017-12-05|1975.85
#2017-12-06|1950.73
#2017-12-07|1970.94
#2017-12-08|1981.98
#2017-12-11|1991.48
#2017-12-12|1986.10
#2017-12-13|1979.46
#2017-12-14|1988.69
#2017-12-15|1976.71
#2017-12-18|2017.05
#2017-12-19|2002.96
#2017-12-20|2010.63
#2017-12-21|2015.04
#2017-12-22|2031.72
#2017-12-25|2038.32
#2017-12-26|2033.28
#2017-12-27|2039.29
#2017-12-28|2035.84
#2017-12-29|2038.81
#2018-01-01|2038.81
#2018-01-02|2047.99
#2018-01-03|2043.44
#2018-01-04|2099.92
#2018-01-05|2112.04
#2018-01-08|2116.71
#2018-01-09|2140.10
#2018-01-10|2159.30
#2018-01-11|2159.40
#2018-01-12|2160.29
#2018-01-15|2184.53
#2018-01-16|2202.58
#2018-01-17|2203.04
#2018-01-18|2186.70
#2018-01-19|2213.26
#2018-01-22|2205.23
#2018-01-23|2229.41
#2018-01-24|2233.38
#2018-01-25|2222.60
#2018-01-26|2219.83
#2018-01-29|2212.56
#2018-01-30|2184.86
#2018-01-31|2154.08
#2018-02-01|2189.73
#2018-02-02|2157.54
#2018-02-05|2100.30
#2018-02-06|2013.55
#2018-02-07|2017.55
#2018-02-08|2041.47
#2018-02-09|2003.81
#2018-02-12|2006.40
#2018-02-13|2006.95
#2018-02-14|1997.10
#2018-02-15|2035.52
#2018-02-16|2052.55
#2018-02-19|2098.19
#2018-02-20|2067.45
#2018-02-21|2063.12
#2018-02-22|2055.81
#2018-02-23|2081.57
#2018-02-26|2089.52
#2018-02-27|2104.15
#2018-02-28|2088.84
#2018-03-01|2043.35
#2018-03-02|2028.88
#2018-03-05|1995.66
#2018-03-06|2023.26
#2018-03-07|2003.53
#2018-03-08|2007.77
#2018-03-09|2007.38
#2018-03-12|2054.18
#2018-03-13|2063.80
#2018-03-14|2061.84
#2018-03-15|2062.81
#2018-03-16|2052.93
#2018-03-19|2037.19
#2018-03-20|2013.82
#2018-03-21|2015.43
#2018-03-22|2055.51
#2018-03-23|1973.63
#2018-03-26|1979.23
#2018-03-27|2025.17
#2018-03-28|2002.50
#2018-03-29|2009.52
#2018-03-30|2032.24
#2018-04-02|2023.63
#2018-04-03|2001.99
#2018-04-04|1989.91
#2018-04-05|1991.90
#2018-04-06|1986.55
#2018-04-09|1987.45
#2018-04-10|2008.04
#2018-04-11|2026.45
#2018-04-12|1998.66
#2018-04-13|2014.93
#2018-04-16|2023.81
#2018-04-17|2017.43
#2018-04-18|2050.33
#2018-04-19|2053.66
#2018-04-20|2040.21
#2018-04-23|2027.98
#2018-04-24|2043.40
#2018-04-25|2025.19
#2018-04-26|2033.37
#2018-04-27|2033.76
#2018-04-30|2028.81
#2018-05-01|2022.53
#2018-05-02|2019.95
#2018-05-03|2037.18
#2018-05-04|2035.87
#2018-05-07|2028.14
#2018-05-08|2037.95
#2018-05-09|2021.96
#2018-05-10|2032.17
#2018-05-11|2064.83
#2018-05-14|2068.41
#2018-05-15|2051.68
#2018-05-16|2044.54
#2018-05-17|2044.83
#2018-05-18|2055.20
#2018-05-21|2054.03
#2018-05-22|2059.61
#2018-05-23|2058.80
#2018-05-24|2048.19
#2018-05-25|2037.07
#2018-05-28|2034.14
#2018-05-29|2031.17
#2018-05-30|1994.58
#2018-05-31|2014.74
#2018-06-01|2002.13
#2018-06-04|2029.17
#2018-06-05|2024.74
#2018-06-06|2018.65
#2018-06-07|2038.25
#2018-06-08|2041.14
#2018-06-11|2036.90
#2018-06-12|2035.15
#2018-06-13|2041.30
#2018-06-14|2019.86
#2018-06-15|2019.22
#2018-06-18|1992.61
#2018-06-19|1975.97
#2018-06-20|1976.94
#2018-06-21|1984.06
#2018-06-22|1981.40
#2018-06-25|1966.92
#2018-06-26|1960.54
#2018-06-27|1951.13
#2018-06-28|1954.55
#2018-06-29|1949.79
#2018-07-02|1916.59
#2018-07-03|1916.13
#2018-07-04|1902.75
#2018-07-05|1878.46
#2018-07-06|1907.71
#2018-07-09|1926.61
#2018-07-10|1938.23
#2018-07-11|1913.17
#2018-07-12|1891.06
#2018-07-13|1918.62
#2018-07-16|1918.79
#2018-07-17|1907.61
#2018-07-18|1917.55
#2018-07-19|1924.01
#2018-07-20|1928.84
#2018-07-23|1922.17
#2018-07-24|1948.15
#2018-07-25|1967.28
#2018-07-26|1975.46
#2018-07-27|1989.98
#2018-07-30|1974.79
#2018-07-31|1942.85
#2018-08-01|1954.62
#2018-08-02|1944.19
#2018-08-03|1939.69
#2018-08-06|1916.86
#2018-08-07|1939.30
#2018-08-08|1952.66
#2018-08-09|1949.31
#2018-08-10|1927.39
#2018-08-13|1879.36
#2018-08-14|1908.86
#2018-08-15|1899.01
#2018-08-16|1883.74
#2018-08-17|1901.97
#2018-08-20|1895.39
#2018-08-21|1885.72
#2018-08-22|1910.70
#2018-08-23|1894.66
#2018-08-24|1903.42
#2018-08-27|1934.87
#2018-08-28|1942.30
#2018-08-29|1940.39
#2018-08-30|1946.66
#2018-08-31|1952.14
#2018-09-03|1925.12
#2018-09-04|1917.64
#2018-09-05|1904.11
#2018-09-06|1906.70
#2018-09-07|1881.89
#2018-09-10|1884.92
#2018-09-11|1887.69
#2018-09-12|1872.95
#2018-09-13|1883.19
#2018-09-14|1920.40
#2018-09-17|1922.98
#2018-09-18|1936.61
#2018-09-19|1981.00
#2018-09-20|1984.53
#2018-09-21|2005.82
#2018-09-24|2005.82
#2018-09-25|2013.68
#2018-09-26|2023.54
#2018-09-27|1984.48
#2018-09-28|1998.33
#2018-10-01|2004.76
#2018-10-02|2016.61
#2018-10-03|1988.32
#2018-10-04|2001.16
#2018-10-05|1981.38
#2018-10-08|1992.41
#2018-10-09|1948.42
#2018-10-10|1955.71
#2018-10-11|1877.91
#2018-10-12|1894.37
#2018-10-15|1872.83
#2018-10-16|1877.62
#2018-10-17|1909.80
#2018-10-18|1876.10
#2018-10-19|1860.53
#2018-10-22|1855.17
#2018-10-23|1810.61
#2018-10-24|1799.78
#2018-10-25|1730.29
#2018-10-26|1732.80
#2018-10-29|1708.31
#2018-10-30|1741.90
#2018-10-31|1794.40
#2018-11-01|1796.15
#2018-11-02|1841.94
#2018-11-05|1814.92
#2018-11-06|1826.19
#2018-11-07|1813.77
#2018-11-08|1836.34
#2018-11-09|1817.72
#2018-11-12|1817.87
#2018-11-13|1774.72
#2018-11-14|1771.53
#2018-11-15|1784.89
#2018-11-16|1776.71
#2018-11-19|1793.78
#2018-11-20|1773.56
#2018-11-21|1759.30
#2018-11-22|1765.46
#2018-11-23|1768.59
#2018-11-26|1766.40
#2018-11-27|1773.26
#2018-11-28|1791.18
#2018-11-29|1820.26
#2018-11-30|1821.23
#2018-12-03|1851.92
#2018-12-04|1810.15
#2018-12-05|1793.07
#2018-12-06|1763.22
#2018-12-07|1763.05
#2018-12-10|1722.18
#2018-12-11|1689.89
#2018-12-12|1735.54
#2018-12-13|1745.64
#2018-12-14|1713.98
#2018-12-17|1715.94
#2018-12-18|1688.46
#2018-12-19|1690.53
#2018-12-20|1648.05
#2018-12-21|1632.42
#2018-12-24|1641.65
#2018-12-25|1551.59
#2018-12-26|1576.07
#2018-12-27|1653.66
#2018-12-28|1653.92
#2018-12-31|1664.55
#2019-01-01|1664.55
#2019-01-02|1670.94
#2019-01-03|1697.82
#2019-01-04|1640.08
#2019-01-07|1696.44
#2019-01-08|1704.52
#2019-01-09|1732.67
#2019-01-10|1713.34
#2019-01-11|1723.16
#2019-01-14|1724.60
#2019-01-15|1752.38
#2019-01-16|1738.12
#2019-01-17|1738.48
#2019-01-18|1745.20
#2019-01-21|1761.86
#2019-01-22|1747.43
#2019-01-23|1732.51
#2019-01-24|1738.62
#2019-01-25|1765.64
#2019-01-28|1765.04
#2019-01-29|1752.44
#2019-01-30|1746.09
#2019-01-31|1788.90
#2019-02-01|1779.96
#2019-02-04|1795.25
#2019-02-05|1807.08
#2019-02-06|1813.56
#2019-02-07|1800.16
#2019-02-08|1748.03
#2019-02-11|1737.42
#2019-02-12|1785.99
#2019-02-13|1803.71
#2019-02-14|1803.79
#2019-02-15|1786.64
#2019-02-18|1819.53
#2019-02-19|1821.96
#2019-02-20|1824.85
#2019-02-21|1829.17
#2019-02-22|1825.04
#2019-02-25|1843.32
#2019-02-26|1835.04
#2019-02-27|1827.26
#2019-02-28|1802.77
#2019-03-01|1803.54
#2019-03-04|1831.70
#2019-03-05|1820.40
#2019-03-06|1818.23
#2019-03-07|1799.78
#2019-03-08|1766.59
#2019-03-11|1772.81
#2019-03-12|1802.43
#2019-03-13|1784.40
#2019-03-14|1774.81
#2019-03-15|1791.21
#2019-03-18|1807.53
#2019-03-19|1812.46
#2019-03-20|1823.97
#2019-03-21|1833.43
#2019-03-22|1866.88
#2019-03-25|1807.78
#2019-03-26|1851.68
#2019-03-27|1863.45
#2019-03-28|1828.39
#2019-03-29|1839.53
#2019-04-01|1862.43
#2019-04-02|1870.40
#2019-04-03|1888.00
#2019-04-04|1891.98
#2019-04-05|1900.15
#2019-04-08|1898.79
#2019-04-09|1905.23
#2019-04-10|1890.99
#2019-04-11|1878.94
#2019-04-12|1869.47
#2019-04-15|1907.02
#2019-04-16|1900.78
#2019-04-17|1910.93
#2019-04-18|1895.80
#2019-04-19|1903.77
#2019-04-22|1900.12
#2019-04-23|1906.73
#2019-04-24|1901.42
#2019-04-25|1911.75
#2019-04-26|1912.97
#2019-04-29|1908.52
#2019-04-30|1916.06
#2019-05-01|1919.51
#2019-05-02|1913.31
#2019-05-03|1918.30
#2019-05-06|1924.61
#2019-05-07|1881.36
#2019-05-08|1847.48
#2019-05-09|1830.31
#2019-05-10|1832.81
#2019-05-13|1828.36
#2019-05-14|1810.94
#2019-05-15|1825.72
#2019-05-16|1809.54
#2019-05-17|1823.06
#2019-05-20|1806.99
#2019-05-21|1786.43
#2019-05-22|1790.82
#2019-05-23|1779.94
#2019-05-24|1784.24
#2019-05-27|1786.63
#2019-05-28|1796.80
#2019-05-29|1788.09
#2019-05-30|1784.82
#2019-05-31|1782.69
#2019-06-03|1762.04
#2019-06-04|1769.95
#2019-06-05|1820.37
#2019-06-06|1797.56
#2019-06-07|1813.72
#2019-06-10|1837.83
#2019-06-11|1851.90
#2019-06-12|1847.61
#2019-06-13|1826.62
#2019-06-14|1836.35
#2019-06-17|1819.45
#2019-06-18|1806.96
#2019-06-19|1854.34
#2019-06-20|1877.74
#2019-06-21|1865.12
#2019-06-24|1872.74
#2019-06-25|1875.59
#2019-06-26|1854.03
#2019-06-27|1887.18
#2019-06-28|1883.99
#2019-07-01|1926.60
#2019-07-02|1941.51
#2019-07-03|1924.35
#2019-07-04|1929.36
#2019-07-05|1919.77
#2019-07-08|1897.51
#2019-07-09|1882.27
#2019-07-10|1872.60
#2019-07-11|1883.24
#2019-07-12|1878.10
#2019-07-15|1878.79
#2019-07-16|1865.69
#2019-07-17|1870.77
#2019-07-18|1826.09
#2019-07-19|1865.43
#2019-07-22|1862.07
#2019-07-23|1880.15
#2019-07-24|1895.10
#2019-07-25|1894.25
#2019-07-26|1872.13
#2019-07-29|1850.83
#2019-07-30|1871.08
#2019-07-31|1857.78
#2019-08-01|1864.15
#2019-08-02|1838.60
#2019-08-05|1804.25
#2019-08-06|1790.31
#2019-08-07|1791.69
#2019-08-08|1779.93
#2019-08-09|1793.84
#2019-08-12|1799.81
#2019-08-13|1756.37
#2019-08-14|1791.97
#2019-08-15|1764.75
#2019-08-16|1757.39
#2019-08-19|1760.08
#2019-08-20|1784.41
#2019-08-21|1773.36
#2019-08-22|1774.11
#2019-08-23|1785.57
#2019-08-26|1750.23
#2019-08-27|1764.03
#2019-08-28|1760.20
#2019-08-29|1749.04
#2019-08-30|1789.08
#2019-09-02|1779.45
#2019-09-03|1790.68
#2019-09-04|1776.48
#2019-09-05|1807.49
#2019-09-06|1829.11
#2019-09-09|1839.76
#2019-09-10|1855.06
#2019-09-11|1879.67
#2019-09-12|1897.05
#2019-09-13|1907.48
#2019-09-16|1908.36
#2019-09-17|1910.34
#2019-09-18|1902.38
#2019-09-19|1914.15
#2019-09-20|1910.05
#2019-09-23|1919.48
#2019-09-24|1922.34
#2019-09-25|1905.94
#2019-09-26|1912.03
#2019-09-27|1902.58
#2019-09-30|1892.00
#2019-10-01|1922.74
#2019-10-02|1912.46
#2019-10-03|1891.59
#2019-10-04|1893.27
#2019-10-07|1894.02
#2019-10-08|1911.82
#2019-10-09|1895.22
#2019-10-10|1888.43
#2019-10-11|1896.40
#2019-10-14|1899.37
#2019-10-15|1922.19
#2019-10-16|1941.55
#2019-10-17|1937.98
#2019-10-18|1947.94
#2019-10-21|1955.12
#2019-10-22|1954.94
#2019-10-23|1969.17
#2019-10-24|1982.59
#2019-10-25|1991.31
#2019-10-28|1991.69
#2019-10-29|2013.53
#2019-10-30|2006.77
#2019-10-31|2021.83
#2019-11-01|2020.83
#2019-11-04|2014.43
#2019-11-05|2036.69
#2019-11-06|2047.41
#2019-11-07|2044.35
#2019-11-08|2055.45
#2019-11-11|2051.69
#2019-11-12|2066.22
#2019-11-13|2059.15
#2019-11-14|2041.12
#2019-11-15|2052.38
#2019-11-18|2059.99
#2019-11-19|2050.27
#2019-11-20|2036.40
#2019-11-21|2036.11
#2019-11-22|2040.95
#2019-11-25|2055.88
#2019-11-26|2059.47
#2019-11-27|2065.12
#2019-11-28|2055.53
#2019-11-29|2045.27
#2019-12-02|2076.38
#2019-12-03|2077.87
#2019-12-04|2064.49
#2019-12-05|2084.62
#2019-12-06|2094.09
#2019-12-09|2110.19
#2019-12-10|2100.92
#2019-12-11|2088.91
#2019-12-12|2080.53
#2019-12-13|2122.48
#2019-12-16|2110.60
#2019-12-17|2118.73
#2019-12-18|2100.65
#2019-12-19|2102.47
#2019-12-20|2093.40
#2019-12-23|2086.24
#2019-12-24|2090.67
#2019-12-25|2086.09
#2019-12-26|2094.59
#2019-12-27|2097.61
#2019-12-30|2090.92
#2019-12-31|2096.89
#2020-01-01|2096.89
#2020-01-02|2104.63
#2020-01-03|2109.50
#2020-01-06|2082.09
#2020-01-07|2108.18
#2020-01-08|2075.29
#2020-01-09|2093.84
#2020-01-10|2103.86
#2020-01-13|2096.78
#2020-01-14|2100.17
#2020-01-15|2082.35
#2020-01-16|2072.17
#2020-01-17|2086.37
#2020-01-20|2104.41
#2020-01-21|2096.43
#2020-01-22|2113.40
#2020-01-23|2105.13
#2020-01-24|2109.90
#2020-01-27|2076.76
#2020-01-28|2048.81
#2020-01-29|2059.29
#2020-01-30|2029.44
#2020-01-31|2042.14
#2020-02-03|2019.88
#2020-02-04|2018.74
#2020-02-05|2036.67
#2020-02-06|2084.62
#2020-02-07|2077.01
#2020-02-10|2058.50
#2020-02-11|2055.03
#2020-02-12|2053.22
#2020-02-13|2049.35
#2020-02-14|2035.14
#2020-02-17|2014.65
#2020-02-18|1983.72
#2020-02-19|1973.11
#2020-02-20|1956.48
#2020-02-21|1956.36
#2020-02-24|1974.74
#2020-02-25|1912.61
#2020-02-26|1890.97
#2020-02-27|1857.65
#2020-02-28|1823.66
#2020-03-02|1835.34
#2020-03-03|1812.56
#2020-03-04|1815.52
#2020-03-05|1840.75
#2020-03-06|1809.33
#2020-03-09|1741.72
#2020-03-10|1739.94
#2020-03-11|1693.98
#2020-03-12|1602.63
#2020-03-13|1504.07
#2020-03-16|1486.78
#2020-03-17|1495.32
#2020-03-18|1482.95
#2020-03-19|1441.06
#2020-03-20|1424.49
#2020-03-23|1445.68
#2020-03-24|1507.55
#2020-03-25|1625.05
#2020-03-26|1613.72
#2020-03-27|1705.32
#2020-03-30|1680.97
#2020-03-31|1651.08
#2020-04-01|1589.66
#2020-04-02|1545.91
#2020-04-03|1533.61
#2020-04-06|1574.81
#2020-04-07|1620.31
#2020-04-08|1646.50
#2020-04-09|1652.91
#2020-04-10|1670.96
#2020-04-13|1643.46
#2020-04-14|1686.89
#2020-04-15|1681.50
#2020-04-16|1659.55
#2020-04-17|1688.17
#2020-04-20|1672.15
#2020-04-21|1644.18
#2020-04-22|1631.19
#2020-04-23|1663.10
#2020-04-24|1659.16
#2020-04-27|1710.88
#2020-04-28|1724.12
#2020-04-29|1729.86
#2020-04-30|1772.38
#2020-05-01|1729.39
#2020-05-04|1729.06
#2020-05-05|1734.25
#2020-05-06|1743.33
#2020-05-07|1741.22
#2020-05-08|1789.85
#2020-05-11|1805.79
#2020-05-12|1805.73
#2020-05-13|1802.00
#2020-05-14|1759.57
#2020-05-15|1771.00
#2020-05-18|1771.84
#2020-05-19|1808.84
#2020-05-20|1829.66
#2020-05-21|1821.16
#2020-05-22|1804.34
#2020-05-25|1831.69
#2020-05-26|1873.64
#2020-05-27|1898.61
#2020-05-28|1942.93
#2020-05-29|1910.21
#2020-06-01|1928.50
#2020-06-02|1938.57
#2020-06-03|1955.45
#2020-06-04|1956.82
#2020-06-05|1953.72
#2020-06-08|1994.15
#2020-06-09|2006.96
#2020-06-10|2010.39
#2020-06-11|1973.26
#2020-06-12|1935.95
#2020-06-15|1868.10
#2020-06-16|1962.96
#2020-06-17|1952.20
#2020-06-18|1955.91
#2020-06-19|1952.57
#2020-06-22|1947.28
#2020-06-23|1970.46
#2020-06-24|1952.17
#2020-06-25|1921.28
#2020-06-26|1937.69
#2020-06-29|1903.59
#2020-06-30|1918.61
#2020-07-01|1899.90
#2020-07-02|1893.19
#2020-07-03|1911.28
#2020-07-06|1947.36
#2020-07-07|1942.26
#2020-07-08|1929.89
#2020-07-09|1932.85
#2020-07-10|1916.70
#2020-07-13|1955.84
#2020-07-14|1946.50
#2020-07-15|1994.53
#2020-07-16|1970.44
#2020-07-17|1967.67
#2020-07-20|1975.16
#2020-07-21|1990.11
#2020-07-22|1974.77
#2020-07-23|1978.37
#2020-07-24|1999.67
#2020-07-27|2013.67
#2020-07-28|2001.50
#2020-07-29|1966.64
#2020-07-30|1960.75
#2020-07-31|1895.54
#2020-08-03|1920.75
#2020-08-04|1956.78
#2020-08-05|1971.42
#2020-08-06|1975.50
#2020-08-07|1960.01
#2020-08-10|1962.04
#2020-08-11|2007.99
#2020-08-12|2026.51
#2020-08-13|2053.43
#2020-08-14|2061.15
#2020-08-17|2050.40
#2020-08-18|2063.62
#2020-08-19|2054.45
#2020-08-20|2025.00
#2020-08-21|2027.20
#2020-08-24|2031.29
#2020-08-25|2044.99
#2020-08-26|2050.31
#2020-08-27|2045.07
#2020-08-28|2049.27
#2020-08-31|2065.74
#2020-09-01|2067.38
#2020-09-02|2083.45
#2020-09-03|2092.70
#2020-09-04|2070.26
#2020-09-07|2074.53
#2020-09-08|2093.62
#2020-09-09|2077.51
#2020-09-10|2107.47
#2020-09-11|2120.05
#2020-09-14|2151.04
#2020-09-15|2142.85
#2020-09-16|2147.74
#2020-09-17|2145.54
#2020-09-18|2168.13
#2020-09-21|2163.15
#2020-09-22|2154.50
#2020-09-23|2151.60
#2020-09-24|2125.49
#2020-09-25|2133.68
#2020-09-28|2171.39
#2020-09-29|2174.60
#2020-09-30|2122.62
#2020-10-01|2120.41
#2020-10-02|2092.44
#2020-10-05|2131.09
#2020-10-06|2149.36
#2020-10-07|2140.30
#2020-10-08|2149.14
#2020-10-09|2144.85
#2020-10-12|2139.58
#2020-10-13|2147.29
#2020-10-14|2145.93
#2020-10-15|2125.27
#2020-10-16|2101.05
#2020-10-19|2126.81
#2020-10-20|2106.45
#2020-10-21|2145.64
#2020-10-22|2113.42
#2020-10-23|2123.72
#2020-10-26|2109.79
#2020-10-27|2107.07
#2020-10-28|2098.26
#2020-10-29|2083.23
#2020-10-30|2046.75
#2020-11-02|2090.45
#2020-11-03|2095.15
#2020-11-04|2131.01
#2020-11-05|2169.60
#2020-11-06|2195.45
#2020-11-09|2182.44
#2020-11-10|2239.58
#2020-11-11|2271.56
#2020-11-12|2276.77
#2020-11-13|2242.28
#2020-11-16|2280.10
#2020-11-17|2299.75
#2020-11-18|2295.69
#2020-11-19|2309.94
#2020-11-20|2307.14
#2020-11-23|2292.57
#2020-11-24|2345.66
#2020-11-25|2348.23
#2020-11-26|2358.84
#2020-11-27|2370.34
#2020-11-30|2313.94
#2020-12-01|2330.66
#2020-12-02|2337.61
#2020-12-03|2355.66
#2020-12-04|2342.40
#2020-12-07|2331.53
#2020-12-08|2329.52
#2020-12-09|2358.30
#2020-12-10|2336.63
#2020-12-11|2348.67
#2020-12-14|2358.79
#2020-12-15|2358.16
#2020-12-16|2368.68
#2020-12-17|2380.62
#2020-12-18|2369.34
#2020-12-21|2360.38
#2020-12-22|2316.24
#2020-12-23|2329.25
#2020-12-24|2342.76
#2020-12-25|2354.08
#2020-12-28|2363.73
#2020-12-29|2416.23
#2020-12-30|2400.65
#2020-12-31|2400.65
#2021-01-01|2400.65
#2021-01-04|2383.33
#2021-01-05|2384.67
#2021-01-06|2371.94
#2021-01-07|2419.27
#2021-01-08|2456.96
#2021-01-11|2445.18
#2021-01-12|2443.80
#2021-01-13|2464.25
#2021-01-14|2484.03
#2021-01-15|2455.39
#2021-01-18|2440.92
#2021-01-19|2446.82
#2021-01-20|2448.68
#2021-01-21|2465.82
#2021-01-22|2455.22
#2021-01-25|2461.69
#2021-01-26|2438.49
#2021-01-27|2453.72
#2021-01-28|2429.72
#2021-01-29|2376.47
#2021-02-01|2404.81
#2021-02-02|2422.82
#2021-02-03|2457.08
#2021-02-04|2432.01
#2021-02-05|2462.29
#2021-02-08|2527.13
#2021-02-09|2547.02
#2021-02-10|2542.97
#2021-02-11|2541.52
#2021-02-12|2531.21
#2021-02-15|2554.27
#2021-02-16|2550.65
#2021-02-17|2545.71
#2021-02-18|2522.56
#2021-02-19|2503.92
#2021-02-22|2533.94
#2021-02-23|2533.09
#2021-02-24|2472.49
#2021-02-25|2505.02
#2021-02-26|2413.83
#2021-03-01|2459.34
#2021-03-02|2450.46
#2021-03-03|2458.35
#2021-03-04|2421.63
#2021-03-05|2416.33
#2021-03-08|2395.47
#2021-03-09|2419.66
#2021-03-10|2431.65
#2021-03-11|2443.58
#2021-03-12|2474.44
#2021-03-15|2491.24
#2021-03-16|2508.09
#2021-03-17|2509.90
#2021-03-18|2540.62
#2021-03-19|2544.77
#2021-03-22|2518.93
#2021-03-23|2484.10
#2021-03-24|2425.47
#2021-03-25|2471.26
#2021-03-26|2496.04
#2021-03-29|2509.95
#2021-03-30|2497.73
#2021-03-31|2451.65
#2021-04-01|2453.96
#2021-04-02|2470.38
#2021-04-05|2488.27
#2021-04-06|2466.31
#2021-04-07|2488.57
#2021-04-08|2484.41
#2021-04-09|2483.26
#2021-04-12|2481.69
#2021-04-13|2490.48
#2021-04-14|2486.68
#2021-04-15|2495.76
#2021-04-16|2495.49
#2021-04-19|2506.66
#2021-04-20|2460.97
#2021-04-21|2409.30
#2021-04-22|2465.93
#2021-04-23|2453.81
#2021-04-26|2468.86
#2021-04-27|2441.69
#2021-04-28|2433.21
#2021-04-29|2432.32
#2021-04-30|2428.77
#2021-05-03|2437.25
#2021-05-04|2431.11
#2021-05-05|2430.78
#2021-05-06|2490.52
#2021-05-07|2513.50
#2021-05-10|2533.45
#2021-05-11|2475.23
#2021-05-12|2403.68
#2021-05-13|2360.38
#2021-05-14|2404.74
#2021-05-17|2399.26
#2021-05-18|2448.98
#2021-05-19|2428.06
#2021-05-20|2423.94
#2021-05-21|2436.04
#2021-05-24|2460.93
#2021-05-25|2462.14
#2021-05-26|2470.14
#2021-05-27|2436.42
#2021-05-28|2489.34
#2021-05-31|2463.80
#2021-06-01|2471.34
#2021-06-02|2498.72
#2021-06-03|2505.48
#2021-06-04|2521.78
#2021-06-07|2531.70
#2021-06-08|2525.31
#2021-06-09|2516.37
#2021-06-10|2521.35
#2021-06-11|2501.41
#2021-06-14|2507.02
#2021-06-15|2521.97
#2021-06-16|2532.67
#2021-06-17|2505.88
#2021-06-18|2479.38
#2021-06-21|2414.85
#2021-06-22|2493.29
#2021-06-23|2476.78
#2021-06-24|2462.10
#2021-06-25|2483.31
#2021-06-28|2488.85
#2021-06-29|2472.97
#2021-06-30|2451.00
#2021-07-01|2434.80
#2021-07-02|2464.13
#2021-07-05|2472.80
#2021-07-06|2493.55
#2021-07-07|2472.43
#2021-07-08|2481.15
#2021-07-09|2453.84
#2021-07-12|2515.22
#2021-07-13|2528.87
#2021-07-14|2525.41
#2021-07-15|2487.66
#2021-07-16|2484.62
#2021-07-19|2463.16
#2021-07-20|2419.83
#2021-07-21|2434.76
#2021-07-22|2439.18
#2021-07-23|2429.58
#2021-07-26|2479.81
#2021-07-27|2508.32
#2021-07-28|2473.51
#2021-07-29|2496.45
#2021-07-30|2466.79
#2021-08-02|2530.92
#2021-08-03|2536.54
#2021-08-04|2513.03
#2021-08-05|2520.20
#2021-08-06|2507.68
#2021-08-09|2508.47
#2021-08-10|2515.23
#2021-08-11|2546.32
#2021-08-12|2548.93
#2021-08-13|2570.73
#2021-08-16|2537.38
#2021-08-17|2519.69
#2021-08-18|2518.62
#2021-08-19|2484.38
#2021-08-20|2455.62
#2021-08-23|2511.88
#2021-08-24|2544.14
#2021-08-25|2534.33
#2021-08-26|2530.45
#2021-08-27|2525.71
#2021-08-30|2564.88
#2021-08-31|2576.93
#2021-09-01|2593.88
#2021-09-02|2589.85
#2021-09-03|2642.44
#2021-09-06|2677.61
#2021-09-07|2700.31
#2021-09-08|2720.61
#2021-09-09|2708.67
#2021-09-10|2740.55
#2021-09-13|2753.57
#2021-09-14|2794.48
#2021-09-15|2775.57
#2021-09-16|2749.64
#2021-09-17|2755.83
#2021-09-20|2767.28
#2021-09-21|2715.48
#2021-09-22|2665.03
#2021-09-23|2652.81
#2021-09-24|2695.53
#2021-09-27|2675.61
#2021-09-28|2654.41
#2021-09-29|2590.56
#2021-09-30|2606.82
#2021-10-01|2560.63
#2021-10-04|2552.38
#2021-10-05|2500.41
#2021-10-06|2499.36
#2021-10-07|2491.45
#2021-10-08|2510.92
#2021-10-11|2534.67
#2021-10-12|2507.79
#2021-10-13|2500.30
#2021-10-14|2509.76
#2021-10-15|2560.75
#2021-10-18|2553.55
#2021-10-19|2567.79
#2021-10-20|2562.34
#2021-10-21|2537.62
#2021-10-22|2547.00
#2021-10-25|2548.68
#2021-10-26|2561.66
#2021-10-27|2564.89
#2021-10-28|2546.65
#2021-10-29|2548.07
#2021-11-01|2603.21
#2021-11-02|2591.33
#2021-11-03|2584.97
#2021-11-04|2640.42
#2021-11-05|2622.06
#2021-11-08|2623.68
#2021-11-09|2599.84
#2021-11-10|2556.20
#2021-11-11|2571.64
#2021-11-12|2604.82
#2021-11-15|2609.80
#2021-11-16|2585.17
#2021-11-17|2560.16
#2021-11-18|2574.95
#2021-11-19|2603.58
#2021-11-22|2581.88
#2021-11-23|2576.27
#2021-11-24|2529.43
#2021-11-25|2538.68
#2021-11-26|2533.93
#2021-11-29|2474.98
#2021-11-30|2452.92
#2021-12-01|2489.38
#2021-12-02|2484.00
#2021-12-03|2526.36
#2021-12-06|2514.17
#2021-12-07|2567.31
#2021-12-08|2574.92
#2021-12-09|2564.87
#2021-12-10|2551.12
#2021-12-13|2549.16
#2021-12-14|2526.90
#2021-12-15|2537.85
#2021-12-16|2577.81
#2021-12-17|2541.74
#2021-12-20|2487.30
#2021-12-21|2512.47
#2021-12-22|2508.91
#2021-12-23|2537.24
#2021-12-24|2535.83
#2021-12-27|2509.76
#2021-12-28|2545.61
#2021-12-29|2537.00
#2021-12-30|2525.35
#2021-12-31|2525.35
#2022-01-03|2522.17
#2022-01-04|2543.52
#2022-01-05|2566.97
#2022-01-06|2501.28
#2022-01-07|2486.96
#2022-01-10|2498.63
#2022-01-11|2460.34
#2022-01-12|2530.36
#2022-01-13|2518.72
#2022-01-14|2475.95
#2022-01-17|2462.21
#2022-01-18|2458.81
#2022-01-19|2399.99
#2022-01-20|2429.46
#2022-01-21|2424.81
#2022-01-24|2422.61
#2022-01-25|2367.40
#2022-01-26|2347.75
#2022-01-27|2267.73
#2022-01-28|2323.37
#2022-01-31|2345.12
#2022-02-01|2357.61
#2022-02-02|2414.93
#2022-02-03|2362.66
#2022-02-04|2370.29
#2022-02-07|2358.88
#2022-02-08|2366.88
#2022-02-09|2401.09
#2022-02-10|2407.60
#2022-02-11|2409.15
#2022-02-14|2374.34
#2022-02-15|2340.21
#2022-02-16|2383.67
#2022-02-17|2381.91
#2022-02-18|2360.87
#2022-02-21|2343.26
#2022-02-22|2302.37
#2022-02-23|2302.97
#2022-02-24|2251.04
#2022-02-25|2299.81
#2022-02-28|2307.90
#2022-03-01|2334.19
#2022-03-02|2274.80
#2022-03-03|2313.33
#2022-03-04|2297.10
#2022-03-07|2230.43
#2022-03-08|2184.09
#2022-03-09|2180.27
#2022-03-10|2265.21
#2022-03-11|2214.42
#2022-03-14|2209.06
#2022-03-15|2212.95
#2022-03-16|2239.09
#2022-03-17|2310.46
#2022-03-18|2310.97
#2022-03-21|2311.45
#2022-03-22|2316.15
#2022-03-23|2359.64
#2022-03-24|2341.01
#2022-03-25|2343.43
#2022-03-28|2296.43
#2022-03-29|2328.59
#2022-03-30|2341.67
#2022-03-31|2331.87
#2022-04-01|2297.67
#2022-04-04|2304.83
#2022-04-05|2288.57
#2022-04-06|2246.20
#2022-04-07|2196.45
#2022-04-08|2192.51
#2022-04-11|2161.15
#2022-04-12|2121.22
#2022-04-13|2157.35
#2022-04-14|2178.53
#2022-04-15|2166.67
#2022-04-18|2129.77
#2022-04-19|2113.49
#2022-04-20|2147.01
#2022-04-21|2150.51
#2022-04-22|2126.73
#2022-04-25|2090.95
#2022-04-26|2104.75
#2022-04-27|2063.09
#2022-04-28|2067.29
#2022-04-29|2091.27
#2022-05-02|2083.64
#2022-05-03|2088.77
#2022-05-04|2087.73
#2022-05-05|2083.48
#2022-05-06|2107.26
#2022-05-09|2051.49
#2022-05-10|2033.63
#2022-05-11|2023.71
#2022-05-12|2045.59
#2022-05-13|2069.62
#2022-05-16|2078.11
#2022-05-17|2083.74
#2022-05-18|2112.45
#2022-05-19|2102.53
#2022-05-20|2114.53
#2022-05-23|2129.47
#2022-05-24|2124.14
#2022-05-25|2113.02
#2022-05-26|2107.97
#2022-05-27|2118.09
#2022-05-30|2159.02
#2022-05-31|2130.56
#2022-06-01|2141.24
#2022-06-02|2136.14
#2022-06-03|2130.06
#2022-06-06|2129.37
#2022-06-07|2120.73
#2022-06-08|2134.47
#2022-06-09|2122.35
#2022-06-10|2091.12
#2022-06-13|2041.91
#2022-06-14|2010.59
#2022-06-15|1973.07
#2022-06-16|2011.91
#2022-06-17|1938.05
#2022-06-20|1911.61
#2022-06-21|1938.03
#2022-06-22|1925.08
#2022-06-23|1935.58
#2022-06-24|1941.95
#2022-06-27|1976.12
#2022-06-28|1979.21
#2022-06-29|1959.20
#2022-06-30|1950.30
#2022-07-01|1931.19
#2022-07-04|1951.15
#2022-07-05|1953.57
#2022-07-06|1928.80
#2022-07-07|1952.63
#2022-07-08|1965.42
#2022-07-11|1966.93
#2022-07-12|1935.75
#2022-07-13|1937.45
#2022-07-14|1917.40
#2022-07-15|1929.27
#2022-07-18|1937.09
#2022-07-19|1960.20
#2022-07-20|2010.06
#2022-07-21|2018.23
#2022-07-22|2058.22
#2022-07-25|2032.05
#2022-07-26|2034.07
#2022-07-27|2029.64
#2022-07-28|2075.40
#2022-07-29|2085.28
#2022-08-01|2152.43
#2022-08-02|2111.36
#2022-08-03|2082.24
#2022-08-04|2102.14
#2022-08-05|2087.22
#2022-08-08|2098.48
#2022-08-09|2081.93
#2022-08-10|2125.56
#2022-08-11|2118.19
#2022-08-12|2159.39
#2022-08-15|2172.11
#2022-08-16|2142.34
#2022-08-17|2149.60
#2022-08-18|2132.81
#2022-08-19|2111.13
#2022-08-22|2102.93
#2022-08-23|2093.85
#2022-08-24|2089.41
#2022-08-25|2101.73
#2022-08-26|2099.14
#2022-08-29|2027.56
#2022-08-30|2054.87
#2022-08-31|2057.95
#2022-09-01|2001.48
#2022-09-02|1995.58
#2022-09-05|1994.08
#2022-09-06|1959.57
#2022-09-07|1921.62
#2022-09-08|1971.70
#2022-09-09|2000.55
#2022-09-12|2018.44
#2022-09-13|2002.22
#2022-09-14|1982.38
#2022-09-15|1970.79
#2022-09-16|1958.57
#2022-09-19|1953.85
#2022-09-20|1957.78
#2022-09-21|1920.08
#2022-09-22|1947.43
#2022-09-23|1931.25
#2022-09-26|1862.34
#2022-09-27|1867.25
#2022-09-28|1853.85
#2022-09-29|1877.32
#2022-09-30|1839.08
#2022-10-03|1862.09
#2022-10-04|1928.72
#2022-10-05|1932.10
#2022-10-06|1942.53
#2022-10-07|1920.62
#2022-10-10|1912.64
#2022-10-11|1872.12
#2022-10-12|1856.57
#2022-10-13|1829.28
#2022-10-14|1857.84
#2022-10-17|1830.17
#2022-10-18|1852.00
#2022-10-19|1847.40
#2022-10-20|1835.80
#2022-10-21|1814.52
#2022-10-24|1841.83
#2022-10-25|1874.09
#2022-10-26|1891.92
#2022-10-27|1893.54
#2022-10-28|1859.54
#2022-10-31|1887.80
#2022-11-01|1921.83
#2022-11-02|1932.84
#2022-11-03|1919.22
#2022-11-04|1912.13
#2022-11-07|1947.25
#2022-11-08|1977.51
#2022-11-09|1961.18
#2022-11-10|2017.80
#2022-11-11|2102.42
#2022-11-14|2063.95
#2022-11-15|2078.26
#2022-11-16|2082.01
#2022-11-17|2064.25
#2022-11-18|2067.17
#2022-11-21|2046.56
#2022-11-22|2077.52
#2022-11-23|2101.60
#2022-11-24|2153.79
#2022-11-25|2134.34
#2022-11-28|2129.58
#2022-11-29|2124.37
#2022-11-30|2097.96
#2022-12-01|2155.97
#2022-12-02|2121.25
#2022-12-05|2105.97
#2022-12-06|2102.27
#2022-12-07|2096.61
#2022-12-08|2096.26
#2022-12-09|2118.05
#2022-12-12|2099.89
#2022-12-13|2147.44
#2022-12-14|2162.68
#2022-12-15|2119.79
#2022-12-16|2105.30
#2022-12-19|2082.82
#2022-12-20|2127.88
#2022-12-21|2097.79
#2022-12-22|2104.58
#2022-12-23|2074.29
#2022-12-26|2089.72
#2022-12-27|2085.47
#2022-12-28|2072.12
#2022-12-29|2076.01
#2022-12-30|2088.83
#2023-01-02|2088.83
#2023-01-03|2107.84
#2023-01-04|2051.13
#2023-01-05|2022.90
#2023-01-06|2052.29
#2023-01-09|2060.07
#2023-01-10|2067.50
#2023-01-11|2090.59
#2023-01-12|2134.56
#2023-01-13|2165.85
#2023-01-16|2130.99
#2023-01-17|2157.76
#2023-01-18|2196.17
#2023-01-19|2172.38
#2023-01-20|2160.86
#2023-01-23|2177.39
#2023-01-24|2220.62
#2023-01-25|2241.24
#2023-01-26|2220.60
#2023-01-27|2230.31
#2023-01-30|2225.79
#2023-01-31|2226.75
#2023-02-01|2236.57
#2023-02-02|2250.03
#2023-02-03|2208.18
#2023-02-06|2195.60
#2023-02-07|2226.78
#2023-02-08|2228.07
#2023-02-09|2243.11
#2023-02-10|2239.29
#2023-02-13|2205.39
#2023-02-14|2216.54
#2023-02-15|2178.21
#2023-02-16|2193.06
#2023-02-17|2176.13
#2023-02-20|2184.69
#2023-02-21|2173.75
#2023-02-22|2147.86
#2023-02-23|2144.03
#2023-02-24|2141.68
#2023-02-27|2158.32
#2023-02-28|2153.11
#2023-03-01|2173.46
#2023-03-02|2162.31
#2023-03-03|2197.40
#2023-03-06|2225.81
#2023-03-07|2220.06
#2023-03-08|2224.47
#2023-03-09|2250.45
#2023-03-10|2242.90
#2023-03-13|2231.23
#2023-03-14|2158.04
#2023-03-15|2193.80
#2023-03-16|2156.54
#2023-03-17|2200.37
#2023-03-20|2176.34
#2023-03-21|2165.57
#2023-03-22|2200.87
#2023-03-23|2229.46
#2023-03-24|2233.85
#2023-03-27|2234.11
#2023-03-28|2249.73
#2023-03-29|2255.66
#2023-03-30|2259.11
#2023-03-31|2277.06
#2023-04-03|2303.57
#2023-04-04|2319.68
#2023-04-05|2281.91
#2023-04-06|2228.19
#2023-04-07|2237.87
#2023-04-10|2212.29
#2023-04-11|2239.79
#2023-04-12|2268.73
#2023-04-13|2290.36
#2023-04-14|2290.33
#2023-04-17|2278.32
#2023-04-18|2302.72
#2023-04-19|2285.38
#2023-04-20|2296.15
#2023-04-21|2290.95
#2023-04-24|2294.85
#2023-04-25|2311.43
#2023-04-26|2296.68
#2023-04-27|2291.86
#2023-04-28|2281.29
#2023-05-01|2297.43
#2023-05-02|2303.93
#2023-05-03|2326.78
#2023-05-04|2348.32
#2023-05-05|2330.91
#2023-05-08|2337.21
#2023-05-09|2367.20
#2023-05-10|2372.25
#2023-05-11|2363.03
#2023-05-12|2356.65
#2023-05-15|2363.28
#2023-05-16|2372.28
#2023-05-17|2360.94
#2023-05-18|2372.17
#2023-05-19|2386.58
#2023-05-22|2405.93
#2023-05-23|2390.87
#2023-05-24|2364.70
#2023-05-25|2343.67
#2023-05-26|2336.00
#2023-05-29|2361.81
#2023-05-30|2369.01
#2023-05-31|2319.14
#2023-06-01|2348.94
#2023-06-02|2382.02
#2023-06-05|2435.67
#2023-06-06|2458.75
#2023-06-07|2422.05
#2023-06-08|2420.06
#2023-06-09|2457.94
#2023-06-12|2474.43
#2023-06-13|2499.96
#2023-06-14|2546.55
#2023-06-15|2534.73
#2023-06-16|2521.81
#2023-06-19|2507.65
#2023-06-20|2515.73
#2023-06-21|2518.86
#2023-06-22|2512.57
#2023-06-23|2444.02
#2023-06-26|2440.71
#2023-06-27|2421.32
#2023-06-28|2460.88
#2023-06-29|2455.43
#2023-06-30|2444.50
#2023-07-03|2490.03
#2023-07-04|2462.69
#2023-07-05|2458.28
#2023-07-06|2429.95
#2023-07-07|2437.67
#2023-07-10|2437.10
#2023-07-11|2456.43
#2023-07-12|2466.19
#2023-07-13|2497.58
#2023-07-14|2490.07
#2023-07-17|2478.97
#2023-07-18|2504.15
#2023-07-19|2521.10
#2023-07-20|2489.05
#2023-07-21|2470.55
#2023-07-24|2501.52
#2023-07-25|2510.33
#2023-07-26|2519.27
#2023-07-27|2512.54
#2023-07-28|2522.63
#2023-07-31|2512.41
#2023-08-01|2497.34
#2023-08-02|2462.28
#2023-08-03|2442.56
#2023-08-04|2462.00
#2023-08-07|2452.60
#2023-08-08|2454.92
#2023-08-09|2429.66
#2023-08-10|2445.67
#2023-08-11|2439.84
#2023-08-14|2401.17
#2023-08-15|2414.23
#2023-08-16|2364.99
#2023-08-17|2344.64
#2023-08-18|2347.46
#2023-08-21|2326.90
#2023-08-22|2356.84
#2023-08-23|2388.01
#2023-08-24|2384.23
#2023-08-25|2347.18
#2023-08-28|2389.88
#2023-08-29|2398.94
#2023-08-30|2416.98
#2023-08-31|2443.03
#2023-09-01|2461.17
#2023-09-04|2477.91
#2023-09-05|2463.79
#2023-09-06|2473.67
#2023-09-07|2472.67
#2023-09-08|2433.84
#2023-09-11|2442.80
#2023-09-12|2436.02
#2023-09-13|2423.06
#2023-09-14|2450.66
#2023-09-15|2465.92
#2023-09-18|2468.93
#2023-09-19|2466.59
#2023-09-20|2451.21
#2023-09-21|2424.78
#2023-09-22|2395.90
#2023-09-25|2386.70
#2023-09-26|2373.10
#2023-09-27|2364.67
#2023-09-28|2347.02
#2023-09-29|2323.25
#2023-10-02|2305.63
#2023-10-03|2269.51
#2023-10-04|2218.09
#2023-10-05|2256.47
#2023-10-06|2247.36
#2023-10-09|2259.99
#2023-10-10|2309.84
#2023-10-11|2289.28
#2023-10-12|2322.48
#2023-10-13|2295.00
#2023-10-16|2255.92
#2023-10-17|2273.14
#2023-10-18|2274.48
#2023-10-19|2234.20
#2023-10-20|2227.36
#2023-10-23|2199.47
#2023-10-24|2197.94
#2023-10-25|2206.94
#2023-10-26|2173.31
#2023-10-27|2223.13
#2023-10-30|2220.23
#2023-10-31|2200.03
#2023-11-01|2266.20
#2023-11-02|2285.44
#2023-11-03|2302.58
#2023-11-06|2349.26
#2023-11-07|2304.29
#2023-11-08|2273.33
#2023-11-09|2296.29
#2023-11-10|2299.09
#2023-11-13|2292.84
#2023-11-14|2306.53
#2023-11-15|2338.51
#2023-11-16|2349.53
#2023-11-17|2389.25
#2023-11-20|2392.52
#2023-11-21|2397.75
#2023-11-22|2379.20
#2023-11-23|2382.06
#2023-11-24|2396.23
#2023-11-27|2388.00
#2023-11-28|2397.50
#2023-11-29|2390.85
#2023-11-30|2394.88
#2023-12-01|2406.07
#2023-12-04|2396.07
#2023-12-05|2372.45
#2023-12-06|2414.41
#2023-12-07|2427.36
#2023-12-08|2375.27
#2023-12-11|2386.96
#2023-12-12|2396.94
#2023-12-13|2407.89
#2023-12-14|2447.80
#2023-12-15|2481.99
#2023-12-18|2438.36
#2023-12-19|2444.16
#2023-12-20|2472.54
#2023-12-21|2480.81
#2023-12-22|2485.05
#2023-12-25|2480.11
#2023-12-26|2477.79
#2023-12-27|2517.68
#2023-12-28|2540.23
#2023-12-29|2536.70
#2024-01-01|2536.70
#2024-01-02|2519.63
#2024-01-03|2490.33
#2024-01-04|2507.39
#2024-01-05|2506.83
#2024-01-08|2511.01
#2024-01-09|2524.69
#2024-01-10|2537.77
#2024-01-11|2574.96
#2024-01-12|2625.30
#2024-01-15|2640.30
#2024-01-16|2589.04
#2024-01-17|2559.03
#2024-01-18|2543.89
#2024-01-19|2566.18
#2024-01-22|2605.90
#2024-01-23|2587.86
#2024-01-24|2588.54
#2024-01-25|2583.82
#2024-01-26|2547.73
#2024-01-29|2585.03
#2024-01-30|2577.26
#2024-01-31|2629.10
#2024-02-01|2615.81
#2024-02-02|2581.91
#2024-02-05|2577.14
#2024-02-06|2561.43
#2024-02-07|2572.11
#2024-02-08|2549.97
#2024-02-09|2549.18
#2024-02-12|2546.96
#2024-02-13|2582.58
#2024-02-14|2546.70
#2024-02-15|2571.18
#2024-02-16|2607.09
#2024-02-19|2628.13
#2024-02-20|2632.75
#2024-02-21|2621.43
#2024-02-22|2647.35
#2024-02-23|2646.82
#2024-02-26|2660.05
#2024-02-27|2670.20
#2024-02-28|2658.12
#2024-02-29|2670.17
#2024-03-01|2697.88
#2024-03-04|2694.02
#2024-03-05|2726.21
#2024-03-06|2741.22
#2024-03-07|2751.10
#2024-03-08|2778.11
#2024-03-11|2719.90
#2024-03-12|2689.82
#2024-03-13|2670.29
#2024-03-14|2677.20
#2024-03-15|2683.19
#2024-03-18|2736.63
#2024-03-19|2737.73
#2024-03-20|2720.76
#2024-03-21|2772.34
#2024-03-22|2785.65
#2024-03-25|2754.49
#2024-03-26|2755.74
#2024-03-27|2772.95
#2024-03-28|2748.53
#2024-03-29|2763.43
#2024-04-01|2726.56
#2024-04-02|2718.28
#2024-04-03|2709.20
#2024-04-04|2740.76
#2024-04-05|2715.24
#2024-04-08|2733.58
#2024-04-09|2772.03
#2024-04-10|2739.46
#2024-04-11|2741.33
#2024-04-12|2755.72
#2024-04-15|2737.78
#2024-04-16|2673.63
#2024-04-17|2639.93
#2024-04-18|2650.75
#2024-04-19|2599.15
#2024-04-22|2637.26
#2024-04-23|2640.69
#2024-04-24|2691.13
#2024-04-25|2636.50
#2024-04-26|2650.35
#2024-04-29|2660.33
#2024-04-30|2733.85
#2024-05-01|2715.74
#2024-05-02|2782.63
#2024-05-03|2804.02
#2024-05-06|2784.62
#2024-05-07|2800.35
#2024-05-08|2730.70
#2024-05-09|2738.37
#2024-05-10|2766.36
#2024-05-13|2751.05
#2024-05-14|2747.11
#2024-05-15|2757.15
#2024-05-16|2784.66
#2024-05-17|2786.69
#2024-05-20|2801.20
#2024-05-21|2795.60
#2024-05-22|2758.58
#2024-05-23|2770.30
#2024-05-24|2764.24
#2024-05-27|2791.30
#2024-05-28|2788.53
#2024-05-29|2734.73
#2024-05-30|2725.94
#2024-05-31|2761.03
#2024-06-03|2808.12
#2024-06-04|2820.54
#2024-06-05|2732.84
#2024-06-06|2734.96
#2024-06-07|2722.81
#2024-06-10|2758.96
#2024-06-11|2745.67
#2024-06-12|2752.92
#2024-06-13|2713.23
#2024-06-14|2735.98
#2024-06-17|2675.82
#2024-06-18|2683.13
#2024-06-19|2708.29
#2024-06-20|2688.49
#2024-06-21|2670.89
#2024-06-24|2673.59
#2024-06-25|2723.17
#2024-06-26|2721.82
#2024-06-27|2716.84
#2024-06-28|2727.77
#2024-07-01|2730.86
#2024-07-02|2769.98
#2024-07-03|2787.62
#2024-07-04|2821.32
#2024-07-05|2815.09
#2024-07-08|2802.39
#2024-07-09|2817.93
#2024-07-10|2808.28
#2024-07-11|2878.57
#2024-07-12|2869.51
#2024-07-15|2866.70
#2024-07-16|2870.81
#2024-07-17|2931.12
#2024-07-18|2870.07
#2024-07-19|2849.16
#2024-07-22|2811.65
#2024-07-23|2825.41
#2024-07-24|2836.80
#2024-07-25|2718.28
#2024-07-26|2720.54
#2024-07-29|2766.30
#2024-07-30|2758.52
#2024-07-31|2868.93
#2024-08-01|2790.15
#2024-08-02|2662.45
#2024-08-05|2395.32
#2024-08-06|2608.39
#2024-08-07|2615.29
#2024-08-08|2574.83
#2024-08-09|2627.47
#2024-08-12|2604.37
#2024-08-13|2705.30
#2024-08-14|2737.12
#2024-08-15|2704.03
#2024-08-16|2818.15
#2024-08-19|2800.10
#2024-08-20|2843.00
#2024-08-21|2842.08
#2024-08-22|2834.32
#2024-08-23|2867.15
#2024-08-26|2866.73
#2024-08-27|2886.67
#2024-08-28|2887.27
#2024-08-29|2877.45
#2024-08-30|2908.51
#2024-09-02|2884.18
#2024-09-03|2914.51
#2024-09-04|2824.47
#2024-09-05|2822.85
#2024-09-06|2814.29
#2024-09-09|2794.66
#2024-09-10|2796.60
#2024-09-11|2778.68
#2024-09-12|2832.91
#2024-09-13|2859.45
#2024-09-16|2863.83
#2024-09-17|2831.00
#2024-09-18|2834.38
#2024-09-19|2891.21
#2024-09-20|2891.99
#2024-09-23|2905.87
#2024-09-24|2940.84
#2024-09-25|2940.61
#2024-09-26|3010.63
#2024-09-27|3102.98
#2024-09-30|2982.00
#2024-10-01|3035.84
#2024-10-02|2947.12
#2024-10-03|2961.27
#2024-10-04|2931.48
#2024-10-07|2984.66
#2024-10-08|2936.28
#2024-10-09|2924.74
#2024-10-10|2932.93
#2024-10-11|2914.13
#2024-10-14|2902.66
#2024-10-15|2930.58
#2024-10-16|2885.14
#2024-10-17|2868.65
#2024-10-18|2876.80
#2024-10-21|2855.15
#2024-10-22|2805.96
#2024-10-23|2742.59
#2024-10-24|2768.86
#2024-10-25|2752.78
#2024-10-28|2768.90
#2024-10-29|2790.04
#2024-10-30|2829.59
#2024-10-31|2832.69
#2024-11-01|2767.58
#2024-11-04|2785.06
#2024-11-05|2795.77
#2024-11-06|2820.27
#2024-11-07|2874.32
#2024-11-08|2893.83
#2024-11-11|2861.51
#2024-11-12|2846.43
#2024-11-13|2792.68
#2024-11-14|2783.66
#2024-11-15|2802.68
#2024-11-18|2775.45
#2024-11-19|2803.00
#2024-11-20|2763.26
#2024-11-21|2767.63
#2024-11-22|2776.38
#2024-11-25|2805.56
#2024-11-26|2785.33
#2024-11-27|2795.91
#2024-11-28|2807.38
#2024-11-29|2818.88
#2024-12-02|2868.46
#2024-12-03|2932.12
#2024-12-04|2904.53
#2024-12-05|2907.37
#2024-12-06|2896.66
#2024-12-09|2882.20
#2024-12-10|2872.84
#2024-12-11|2875.22
#2024-12-12|2908.51
#2024-12-13|2844.87
#2024-12-16|2831.50
#2024-12-17|2832.49
#2024-12-18|2809.46
#2024-12-19|2734.38
#2024-12-20|2742.21
#2024-12-23|2757.96
#2024-12-24|2745.64
#2024-12-25|2753.25
#2024-12-26|2775.28
#2024-12-27|2821.43
#2024-12-30|2809.38
#2024-12-31|2810.09
#2025-01-01|2810.09
#2025-01-02|2810.18
#2025-01-03|2805.81
#2025-01-06|2777.38
#2025-01-07|2795.04
#2025-01-08|2766.22
#2025-01-09|2721.95
#2025-01-10|2708.18
#2025-01-13|2709.13
#2025-01-14|2666.74
#2025-01-15|2696.83
#2025-01-16|2711.40
#2025-01-17|2700.56
#2025-01-20|2743.49
#2025-01-21|2746.97
#2025-01-22|2754.66
#2025-01-23|2789.20
#2025-01-24|2802.55
#2025-01-27|2816.69
#2025-01-28|2765.96
#2025-01-29|2798.40
#2025-01-30|2814.17
#2025-01-31|2817.39
#2025-02-03|2738.87
#2025-02-04|2754.76
#2025-02-05|2798.96
#2025-02-06|2808.58
#2025-02-07|2805.01
#2025-02-10|2794.99
#2025-02-11|2778.50
#2025-02-12|2751.37
#2025-02-13|2795.39
#2025-02-14|2791.92
#2025-02-17|2811.58
#2025-02-18|2812.52
#2025-02-19|2813.19
#2025-02-20|2821.33
#2025-02-21|2809.09
#2025-02-24|2813.98
#2025-02-25|2802.76
#2025-02-26|2784.64
#2025-02-27|2810.63
#2025-02-28|2727.07
#2025-03-03|2796.08
#2025-03-04|2822.09
#2025-03-05|2827.34
#2025-03-06|2892.85
#2025-03-07|2873.05
#2025-03-10|2868.53
#2025-03-11|2823.52
#2025-03-12|2832.57
#2025-03-13|2841.49
#2025-03-14|2839.32
#2025-03-17|2882.93
#2025-03-18|2891.18
#2025-03-19|2903.07
#2025-03-20|2925.89
#2025-03-21|2909.03
#2025-03-24|2854.55
#2025-03-25|2881.13
#2025-03-26|2876.89
#2025-03-27|2874.28
#2025-03-28|2847.97
#2025-03-31|2752.64
#2025-04-01|2759.64
#2025-04-02|2751.92
#2025-04-03|2672.84
#2025-04-04|2653.21
#2025-04-07|2395.61
#2025-04-08|2559.61
#2025-04-09|2519.24
#2025-04-10|2746.39
#2025-04-11|2702.48
#2025-04-14|2719.90
#2025-04-15|2757.49
#2025-04-16|2747.39
#2025-04-17|2790.11
#2025-04-18|2810.25
#2025-04-21|2803.57
#2025-04-22|2813.47
#2025-04-23|2838.54
#2025-04-24|2855.30
#2025-04-25|2885.21
#2025-04-28|2927.83
#2025-04-29|2937.80
#2025-04-30|2932.02
#2025-05-01|2912.84
#2025-05-02|2944.63
#2025-05-05|2949.34
#2025-05-06|2968.54
#2025-05-07|2987.89
#2025-05-08|2968.14
#2025-05-09|2988.96
#2025-05-12|2936.61
#2025-05-13|2982.36
#2025-05-14|2998.81
#2025-05-15|3001.06
#2025-05-16|2998.56
#2025-05-19|3015.10
#2025-05-20|3025.88
#2025-05-21|3046.54
#2025-05-22|3023.19
#2025-05-23|3069.15
#2025-05-26|3083.47
#2025-05-27|3075.68
#2025-05-28|3056.79
#2025-05-29|3116.20
#2025-05-30|3103.31
#2025-06-02|3102.97
#2025-06-03|3069.58
#2025-06-04|3102.96
#2025-06-05|3065.66
#2025-06-06|3048.14
#2025-06-09|3068.75
#2025-06-10|3069.20
#2025-06-11|3074.48
#2025-06-12|3084.93
#2025-06-13|3052.43
#2025-06-16|3081.17
#2025-06-17|3058.63
#2025-06-18|3085.05
#2025-06-19|3045.18
#2025-06-20|3017.46
#2025-06-23|2994.49
#2025-06-24|3048.84
#2025-06-25|3028.46
#2025-06-26|3092.91
#2025-06-27|3136.58
#2025-06-30|3154.18
#2025-07-01|3156.07
#2025-07-02|3134.61
#2025-07-03|3110.38
#2025-07-04|3114.15
#2025-07-07|3076.24
#2025-07-08|3076.97
#2025-07-09|3096.19
#2025-07-10|3081.73
#2025-07-11|3066.83
#2025-07-14|3071.84
#2025-07-15|3037.63
#2025-07-16|3040.82
#2025-07-17|3056.68
#2025-07-18|3061.64
#2025-07-21|3084.07
#2025-07-22|3127.37
#2025-07-23|3220.23
#2025-07-24|3282.78
#2025-07-25|3238.17
#2025-07-28|3218.51
#2025-07-29|3186.08
#2025-07-30|3187.27
#2025-07-31|3191.30
#2025-08-01|3247.81
#2025-08-04|3220.17
#2025-08-05|3245.17
#2025-08-06|3285.56
#2025-08-07|3294.90
#2025-08-08|3316.95
#2025-08-11|3311.80
#2025-08-12|3342.25
#2025-08-13|3395.97
#2025-08-14|3317.85
#2025-08-15|3361.09
#2025-08-18|3363.16
#2025-08-19|3373.59
#2025-08-20|3358.00
#2025-08-21|3318.57
#2025-08-22|3356.35
#2025-08-25|3370.68
#2025-08-26|3330.68
#2025-08-27|3317.01
#2025-08-28|3366.05
#2025-08-29|3358.59
#2025-09-01|3335.19
#2025-09-02|3338.32
#2025-09-03|3300.46
#2025-09-04|3298.95
#2025-09-05|3374.55
#2025-09-08|3391.20
#2025-09-09|3391.49
#2025-09-10|3393.99
#2025-09-11|3404.80
#2025-09-12|3401.84
#2025-09-15|3407.61
#2025-09-16|3439.82
#2025-09-17|3406.06
#2025-09-18|3377.13
#2025-09-19|3368.62
#2025-09-22|3380.04
#2025-09-23|3382.32
#2025-09-24|3371.56
#2025-09-25|3363.09
#2025-09-26|3376.56
#2025-09-29|3364.09
#2025-09-30|3396.74
#2025-10-01|3366.71
#2025-10-02|3345.44
#2025-10-03|3402.21
#2025-10-06|3461.80
#2025-10-07|3436.32
#2025-10-08|3426.59
#2025-10-09|3441.15
#2025-10-10|3396.04
#2025-10-13|3397.26
#2025-10-14|3332.31
#2025-10-15|3409.40
#2025-10-16|3433.32
#2025-10-17|3415.37
#2025-10-20|3491.60
#2025-10-21|3451.93
#2025-10-22|3488.84
#2025-10-23|3469.57
#2025-10-24|3503.63
#2025-10-27|3568.16
#2025-10-28|3517.97
#2025-10-29|3517.20
#2025-10-30|3487.43
#2025-10-31|3524.55
#2025-11-03|3522.94
#2025-11-04|3511.70
#2025-11-05|3464.37
#2025-11-06|3561.01
#2025-11-07|3557.10
#2025-11-10|3540.15
#2025-11-11|3526.83
#2025-11-12|3551.53
#2025-11-13|3603.04
#2025-11-14|3553.94
#2025-11-17|3515.33
#2025-11-18|3393.20
#2025-11-19|3350.83
#2025-11-20|3389.39
#2025-11-21|3396.71
#2025-11-24|3391.51
#2025-11-25|3414.87
#2025-11-26|3472.20
#2025-11-27|3489.51
#2025-11-28|3515.06
#2025-12-01|3492.86
#2025-12-02|3477.06
#2025-12-03|3497.29
#2025-12-04|3602.27
#2025-12-05|3542.34
#2025-12-08|3580.67
#2025-12-09|3565.23
#2025-12-10|3582.36
#2025-12-11|3584.51
#2025-12-12|3646.97
#2025-12-15|3654.89
#2025-12-16|3586.88
#2025-12-17|3569.43
#2025-12-18|3548.91
#2025-12-19|3538.07
#2025-12-22|3579.95
#2025-12-23|3608.74
#2025-12-24|3608.56
#2025-12-25|3616.36
#2025-12-26|3595.29
#2025-12-29|3630.33
#2025-12-30|3597.05
#2025-12-31|3587.65
#2026-01-01|3587.65
#2026-01-02|3591.31
#2026-01-05|3677.50
#2026-01-06|3753.64
#2026-01-07|3723.42
#2026-01-08|3698.75
#2026-01-09|3706.01
#2026-01-12|3704.13
#2026-01-13|3779.23
#2026-01-14|3847.05
#2026-01-15|3865.89
#2026-01-16|3874.93
#2026-01-19|3878.55
#2026-01-20|3841.89
#2026-01-21|3812.35
#2026-01-22|3819.78
#2026-01-23|3827.94
#2026-01-26|3849.28
#2026-01-27|3886.93
#2026-01-28|3853.81
#2026-01-29|3874.42
#2026-01-30|3856.58
#2026-02-02|3809.77
#2026-02-03|3944.93
#2026-02-04|3936.12
#2026-02-05|3918.93
#2026-02-06|3985.03
#2026-02-09|4150.76
#2026-02-10|4269.71
#2026-02-11|4285.69
#2026-02-12|4342.48
#2026-02-13|4217.66
#2026-02-16|4182.95
#2026-02-17|4133.70
#2026-02-18|4175.43
#2026-02-19|4212.95
#2026-02-20|4194.47
#2026-02-23|4206.42
#2026-02-24|4199.95
#2026-02-25|4233.01
#2026-02-26|4281.42
#2026-02-27|4356.68
#2026-03-02|4303.01
#2026-03-03|4155.64
#2026-03-04|3995.48
#2026-03-05|4070.42
#2026-03-06|4049.96
#2026-03-09|3860.06
#2026-03-10|3996.55
#2026-03-11|4002.68
#2026-03-12|3958.12
#2026-03-13|3934.09
#2026-03-16|3909.71
#2026-03-17|3950.04
#2026-03-18|4065.23
#2026-03-19|3953.42
#2026-03-20|3926.24
#2026-03-23|3774.76
#2026-03-24|3854.72
#2026-03-25|3945.14
#2026-03-26|3934.76
#2026-03-27|3920.64
#2026-03-30|3833.64
#2026-03-31|3766.67
#2026-04-01|3996.16