Table Data - Nasdaq Japan Industrials Total Return Index
| Title | Nasdaq Japan Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQJP50T |
| 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 2026-03-31 |
| Last Updated | 2026-03-31 10:49 PM CDT |
| Notes | For more information about this series, see: NQJP50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 684.99 |
| 2001-04-02 | 670.51 |
| 2001-04-03 | 683.33 |
| 2001-04-04 | 687.12 |
| 2001-04-05 | 704.45 |
| 2001-04-06 | 713.82 |
| 2001-04-09 | 689.07 |
| 2001-04-10 | 677.09 |
| 2001-04-11 | 695.21 |
| 2001-04-12 | 716.57 |
| 2001-04-13 | . |
| 2001-04-16 | 705.79 |
| 2001-04-17 | 702.06 |
| 2001-04-18 | 729.55 |
| 2001-04-19 | 751.22 |
| 2001-04-20 | 743.37 |
| 2001-04-23 | 747.21 |
| 2001-04-24 | 744.71 |
| 2001-04-25 | 753.80 |
| 2001-04-26 | 762.13 |
| 2001-04-27 | 753.47 |
| 2001-04-30 | 754.99 |
| 2001-05-01 | 791.66 |
| 2001-05-02 | 794.93 |
| 2001-05-03 | 801.17 |
| 2001-05-04 | 801.30 |
| 2001-05-07 | 806.48 |
| 2001-05-08 | 789.16 |
| 2001-05-09 | 774.67 |
| 2001-05-10 | 762.11 |
| 2001-05-11 | 769.06 |
| 2001-05-14 | 753.64 |
| 2001-05-15 | 756.54 |
| 2001-05-16 | 739.83 |
| 2001-05-17 | 753.65 |
| 2001-05-18 | 753.35 |
| 2001-05-21 | 767.52 |
| 2001-05-22 | 771.50 |
| 2001-05-23 | 783.53 |
| 2001-05-24 | 779.13 |
| 2001-05-25 | 769.71 |
| 2001-05-28 | . |
| 2001-05-29 | 771.59 |
| 2001-05-30 | 751.67 |
| 2001-05-31 | 744.81 |
| 2001-06-01 | 746.23 |
| 2001-06-04 | 743.17 |
| 2001-06-05 | 733.03 |
| 2001-06-06 | 733.92 |
| 2001-06-07 | 743.69 |
| 2001-06-08 | 749.47 |
| 2001-06-11 | 733.70 |
| 2001-06-12 | 713.95 |
| 2001-06-13 | 713.19 |
| 2001-06-14 | 712.55 |
| 2001-06-15 | 696.85 |
| 2001-06-18 | 687.66 |
| 2001-06-19 | 684.00 |
| 2001-06-20 | 684.59 |
| 2001-06-21 | 690.06 |
| 2001-06-22 | 700.37 |
| 2001-06-25 | 700.07 |
| 2001-06-26 | 703.55 |
| 2001-06-27 | 693.89 |
| 2001-06-28 | 682.22 |
| 2001-06-29 | 697.45 |
| 2001-07-02 | 688.08 |
| 2001-07-03 | 688.05 |
| 2001-07-04 | . |
| 2001-07-05 | 669.77 |
| 2001-07-06 | 650.55 |
| 2001-07-09 | 646.01 |
| 2001-07-10 | 654.58 |
| 2001-07-11 | 646.09 |
| 2001-07-12 | 665.00 |
| 2001-07-13 | 659.55 |
| 2001-07-16 | 654.59 |
| 2001-07-17 | 642.62 |
| 2001-07-18 | 636.85 |
| 2001-07-19 | 640.61 |
| 2001-07-20 | 642.67 |
| 2001-07-23 | 624.84 |
| 2001-07-24 | 634.70 |
| 2001-07-25 | 643.34 |
| 2001-07-26 | 641.83 |
| 2001-07-27 | 636.64 |
| 2001-07-30 | 615.47 |
| 2001-07-31 | 631.97 |
| 2001-08-01 | 638.79 |
| 2001-08-02 | 671.10 |
| 2001-08-03 | 665.29 |
| 2001-08-06 | 660.31 |
| 2001-08-07 | 668.86 |
| 2001-08-08 | 664.55 |
| 2001-08-09 | 645.74 |
| 2001-08-10 | 649.95 |
| 2001-08-13 | 628.44 |
| 2001-08-14 | 649.77 |
| 2001-08-15 | 657.30 |
| 2001-08-16 | 645.90 |
| 2001-08-17 | 643.13 |
| 2001-08-20 | 627.16 |
| 2001-08-21 | 632.18 |
| 2001-08-22 | 639.31 |
| 2001-08-23 | 629.52 |
| 2001-08-24 | 630.05 |
| 2001-08-27 | 641.14 |
| 2001-08-28 | 636.69 |
| 2001-08-29 | 631.71 |
| 2001-08-30 | 622.75 |
| 2001-08-31 | 617.42 |
| 2001-09-03 | . |
| 2001-09-04 | 607.54 |
| 2001-09-05 | 595.73 |
| 2001-09-06 | 590.88 |
| 2001-09-07 | 587.05 |
| 2001-09-10 | 565.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 545.79 |
| 2001-09-18 | 556.95 |
| 2001-09-19 | 571.49 |
| 2001-09-20 | 562.81 |
| 2001-09-21 | 549.16 |
| 2001-09-24 | 545.09 |
| 2001-09-25 | 557.39 |
| 2001-09-26 | 547.18 |
| 2001-09-27 | 537.86 |
| 2001-09-28 | 551.01 |
| 2001-10-01 | 553.95 |
| 2001-10-02 | 559.95 |
| 2001-10-03 | 551.71 |
| 2001-10-04 | 568.49 |
| 2001-10-05 | 574.18 |
| 2001-10-08 | 576.16 |
| 2001-10-09 | 564.92 |
| 2001-10-10 | 556.87 |
| 2001-10-11 | 573.24 |
| 2001-10-12 | 587.52 |
| 2001-10-15 | 581.39 |
| 2001-10-16 | 583.22 |
| 2001-10-17 | 593.85 |
| 2001-10-18 | 581.45 |
| 2001-10-19 | 585.74 |
| 2001-10-22 | 586.80 |
| 2001-10-23 | 596.62 |
| 2001-10-24 | 594.13 |
| 2001-10-25 | 598.42 |
| 2001-10-26 | 590.70 |
| 2001-10-29 | 582.52 |
| 2001-10-30 | 575.30 |
| 2001-10-31 | 563.29 |
| 2001-11-01 | 568.59 |
| 2001-11-02 | 573.65 |
| 2001-11-05 | 576.01 |
| 2001-11-06 | 586.94 |
| 2001-11-07 | 569.19 |
| 2001-11-08 | 577.12 |
| 2001-11-09 | 572.29 |
| 2001-11-12 | 564.50 |
| 2001-11-13 | 550.66 |
| 2001-11-14 | 552.54 |
| 2001-11-15 | 567.85 |
| 2001-11-16 | 579.30 |
| 2001-11-19 | 582.93 |
| 2001-11-20 | 577.79 |
| 2001-11-21 | 573.17 |
| 2001-11-22 | . |
| 2001-11-23 | 571.35 |
| 2001-11-26 | 587.86 |
| 2001-11-27 | 589.44 |
| 2001-11-28 | 573.62 |
| 2001-11-29 | 568.27 |
| 2001-11-30 | 575.95 |
| 2001-12-03 | 558.71 |
| 2001-12-04 | 554.58 |
| 2001-12-05 | 568.36 |
| 2001-12-06 | 583.19 |
| 2001-12-07 | 572.00 |
| 2001-12-10 | 555.24 |
| 2001-12-11 | 545.86 |
| 2001-12-12 | 561.25 |
| 2001-12-13 | 546.81 |
| 2001-12-14 | 540.50 |
| 2001-12-17 | 529.27 |
| 2001-12-18 | 531.62 |
| 2001-12-19 | 526.89 |
| 2001-12-20 | 528.89 |
| 2001-12-21 | 518.72 |
| 2001-12-24 | 517.11 |
| 2001-12-25 | . |
| 2001-12-26 | 508.97 |
| 2001-12-27 | 520.54 |
| 2001-12-28 | 526.88 |
| 2001-12-31 | 527.44 |
| 2002-01-01 | . |
| 2002-01-02 | 523.21 |
| 2002-01-03 | 524.90 |
| 2002-01-04 | 543.33 |
| 2002-01-07 | 547.53 |
| 2002-01-08 | 530.61 |
| 2002-01-09 | 528.80 |
| 2002-01-10 | 521.59 |
| 2002-01-11 | 519.77 |
| 2002-01-14 | 521.27 |
| 2002-01-15 | 506.69 |
| 2002-01-16 | 503.42 |
| 2002-01-17 | 500.28 |
| 2002-01-18 | 511.29 |
| 2002-01-21 | . |
| 2002-01-22 | 496.27 |
| 2002-01-23 | 494.62 |
| 2002-01-24 | 494.48 |
| 2002-01-25 | 500.48 |
| 2002-01-28 | 508.65 |
| 2002-01-29 | 499.94 |
| 2002-01-30 | 491.23 |
| 2002-01-31 | 491.06 |
| 2002-02-01 | 478.62 |
| 2002-02-04 | 473.69 |
| 2002-02-05 | 465.81 |
| 2002-02-06 | 466.81 |
| 2002-02-07 | 472.40 |
| 2002-02-08 | 473.21 |
| 2002-02-11 | 477.42 |
| 2002-02-12 | 493.55 |
| 2002-02-13 | 495.40 |
| 2002-02-14 | 505.40 |
| 2002-02-15 | 503.96 |
| 2002-02-18 | . |
| 2002-02-19 | 492.11 |
| 2002-02-20 | 488.50 |
| 2002-02-21 | 505.39 |
| 2002-02-22 | 508.94 |
| 2002-02-25 | 508.81 |
| 2002-02-26 | 505.89 |
| 2002-02-27 | 520.91 |
| 2002-02-28 | 528.21 |
| 2002-03-01 | 540.42 |
| 2002-03-04 | 580.19 |
| 2002-03-05 | 575.81 |
| 2002-03-06 | 574.76 |
| 2002-03-07 | 603.25 |
| 2002-03-08 | 612.51 |
| 2002-03-11 | 624.62 |
| 2002-03-12 | 601.12 |
| 2002-03-13 | 580.42 |
| 2002-03-14 | 590.02 |
| 2002-03-15 | 602.42 |
| 2002-03-18 | 586.00 |
| 2002-03-19 | 599.67 |
| 2002-03-20 | 593.25 |
| 2002-03-21 | 590.80 |
| 2002-03-22 | 576.34 |
| 2002-03-25 | 568.70 |
| 2002-03-26 | 568.58 |
| 2002-03-27 | 576.29 |
| 2002-03-28 | 580.13 |
| 2002-03-29 | . |
| 2002-04-01 | 559.03 |
| 2002-04-02 | 574.71 |
| 2002-04-03 | 586.99 |
| 2002-04-04 | 591.87 |
| 2002-04-05 | 589.84 |
| 2002-04-08 | 588.20 |
| 2002-04-09 | 573.76 |
| 2002-04-10 | 574.37 |
| 2002-04-11 | 569.21 |
| 2002-04-12 | 560.33 |
| 2002-04-15 | 570.19 |
| 2002-04-16 | 582.98 |
| 2002-04-17 | 596.45 |
| 2002-04-18 | 601.38 |
| 2002-04-19 | 591.66 |
| 2002-04-22 | 604.94 |
| 2002-04-23 | 606.65 |
| 2002-04-24 | 605.56 |
| 2002-04-25 | 611.87 |
| 2002-04-26 | 607.97 |
| 2002-04-29 | 606.86 |
| 2002-04-30 | 600.11 |
| 2002-05-01 | 605.53 |
| 2002-05-02 | 607.51 |
| 2002-05-03 | 612.23 |
| 2002-05-06 | 610.30 |
| 2002-05-07 | 595.96 |
| 2002-05-08 | 598.23 |
| 2002-05-09 | 605.07 |
| 2002-05-10 | 605.23 |
| 2002-05-13 | 596.42 |
| 2002-05-14 | 589.67 |
| 2002-05-15 | 610.23 |
| 2002-05-16 | 618.90 |
| 2002-05-17 | 635.72 |
| 2002-05-20 | 638.52 |
| 2002-05-21 | 644.46 |
| 2002-05-22 | 653.24 |
| 2002-05-23 | 650.93 |
| 2002-05-24 | 651.12 |
| 2002-05-27 | . |
| 2002-05-28 | 647.18 |
| 2002-05-29 | 640.72 |
| 2002-05-30 | 643.34 |
| 2002-05-31 | 637.06 |
| 2002-06-03 | 647.11 |
| 2002-06-04 | 633.75 |
| 2002-06-05 | 630.94 |
| 2002-06-06 | 627.91 |
| 2002-06-07 | 619.19 |
| 2002-06-10 | 615.84 |
| 2002-06-11 | 612.91 |
| 2002-06-12 | 605.16 |
| 2002-06-13 | 598.98 |
| 2002-06-14 | 591.59 |
| 2002-06-17 | 576.67 |
| 2002-06-18 | 585.65 |
| 2002-06-19 | 566.24 |
| 2002-06-20 | 575.95 |
| 2002-06-21 | 571.86 |
| 2002-06-24 | 579.24 |
| 2002-06-25 | 580.52 |
| 2002-06-26 | 571.61 |
| 2002-06-27 | 577.71 |
| 2002-06-28 | 594.97 |
| 2002-07-01 | 595.71 |
| 2002-07-02 | 596.29 |
| 2002-07-03 | 606.42 |
| 2002-07-04 | . |
| 2002-07-05 | 605.43 |
| 2002-07-08 | 611.13 |
| 2002-07-09 | 622.83 |
| 2002-07-10 | 611.21 |
| 2002-07-11 | 605.59 |
| 2002-07-12 | 609.12 |
| 2002-07-15 | 601.86 |
| 2002-07-16 | 594.60 |
| 2002-07-17 | 593.18 |
| 2002-07-18 | 605.30 |
| 2002-07-19 | 593.87 |
| 2002-07-22 | 585.46 |
| 2002-07-23 | 580.86 |
| 2002-07-24 | 572.53 |
| 2002-07-25 | 567.67 |
| 2002-07-26 | 539.21 |
| 2002-07-29 | 535.98 |
| 2002-07-30 | 550.42 |
| 2002-07-31 | 544.21 |
| 2002-08-01 | 536.75 |
| 2002-08-02 | 530.34 |
| 2002-08-05 | 527.40 |
| 2002-08-06 | 507.91 |
| 2002-08-07 | 529.00 |
| 2002-08-08 | 526.89 |
| 2002-08-09 | 540.68 |
| 2002-08-12 | 534.77 |
| 2002-08-13 | 532.20 |
| 2002-08-14 | 543.22 |
| 2002-08-15 | 547.59 |
| 2002-08-16 | 549.71 |
| 2002-08-19 | 535.45 |
| 2002-08-20 | 534.61 |
| 2002-08-21 | 536.71 |
| 2002-08-22 | 541.32 |
| 2002-08-23 | 547.17 |
| 2002-08-26 | 558.58 |
| 2002-08-27 | 552.20 |
| 2002-08-28 | 543.93 |
| 2002-08-29 | 532.23 |
| 2002-08-30 | 532.51 |
| 2002-09-02 | . |
| 2002-09-03 | 517.81 |
| 2002-09-04 | 504.86 |
| 2002-09-05 | 511.75 |
| 2002-09-06 | 503.98 |
| 2002-09-09 | 513.75 |
| 2002-09-10 | 510.43 |
| 2002-09-11 | 513.83 |
| 2002-09-12 | 515.53 |
| 2002-09-13 | 503.31 |
| 2002-09-16 | 498.55 |
| 2002-09-17 | 510.89 |
| 2002-09-18 | 513.15 |
| 2002-09-19 | 520.78 |
| 2002-09-20 | 503.52 |
| 2002-09-23 | 501.43 |
| 2002-09-24 | 494.46 |
| 2002-09-25 | 490.68 |
| 2002-09-26 | 499.23 |
| 2002-09-27 | 508.95 |
| 2002-09-30 | 505.80 |
| 2002-10-01 | 490.28 |
| 2002-10-02 | 480.63 |
| 2002-10-03 | 471.26 |
| 2002-10-04 | 468.89 |
| 2002-10-07 | 444.67 |
| 2002-10-08 | 444.06 |
| 2002-10-09 | 435.83 |
| 2002-10-10 | 431.70 |
| 2002-10-11 | 438.54 |
| 2002-10-14 | 438.26 |
| 2002-10-15 | 452.81 |
| 2002-10-16 | 457.40 |
| 2002-10-17 | 454.87 |
| 2002-10-18 | 460.63 |
| 2002-10-21 | 457.64 |
| 2002-10-22 | 439.21 |
| 2002-10-23 | 443.28 |
| 2002-10-24 | 437.94 |
| 2002-10-25 | 446.71 |
| 2002-10-28 | 449.19 |
| 2002-10-29 | 453.86 |
| 2002-10-30 | 453.79 |
| 2002-10-31 | 449.49 |
| 2002-11-01 | 451.33 |
| 2002-11-04 | 450.52 |
| 2002-11-05 | 472.01 |
| 2002-11-06 | 472.65 |
| 2002-11-07 | 475.56 |
| 2002-11-08 | 467.70 |
| 2002-11-11 | 456.42 |
| 2002-11-12 | 450.15 |
| 2002-11-13 | 444.35 |
| 2002-11-14 | 435.14 |
| 2002-11-15 | 444.27 |
| 2002-11-18 | 432.66 |
| 2002-11-19 | 432.18 |
| 2002-11-20 | 433.69 |
| 2002-11-21 | 446.53 |
| 2002-11-22 | 455.27 |
| 2002-11-25 | 463.28 |
| 2002-11-26 | 461.95 |
| 2002-11-27 | 463.07 |
| 2002-11-28 | . |
| 2002-11-29 | 481.77 |
| 2002-12-02 | 471.25 |
| 2002-12-03 | 472.77 |
| 2002-12-04 | 460.18 |
| 2002-12-05 | 452.78 |
| 2002-12-06 | 456.58 |
| 2002-12-09 | 456.85 |
| 2002-12-10 | 454.10 |
| 2002-12-11 | 451.47 |
| 2002-12-12 | 451.08 |
| 2002-12-13 | 451.24 |
| 2002-12-16 | 443.31 |
| 2002-12-17 | 448.04 |
| 2002-12-18 | 439.69 |
| 2002-12-19 | 444.33 |
| 2002-12-20 | 442.74 |
| 2002-12-23 | 444.07 |
| 2002-12-24 | 449.57 |
| 2002-12-25 | . |
| 2002-12-26 | 458.64 |
| 2002-12-27 | 461.65 |
| 2002-12-30 | 460.78 |
| 2002-12-31 | 460.22 |
| 2003-01-01 | . |
| 2003-01-02 | 455.90 |
| 2003-01-03 | 455.95 |
| 2003-01-06 | 470.36 |
| 2003-01-07 | 464.82 |
| 2003-01-08 | 457.28 |
| 2003-01-09 | 455.19 |
| 2003-01-10 | 455.16 |
| 2003-01-13 | 457.44 |
| 2003-01-14 | 466.44 |
| 2003-01-15 | 475.01 |
| 2003-01-16 | 476.66 |
| 2003-01-17 | 482.90 |
| 2003-01-20 | . |
| 2003-01-21 | 480.61 |
| 2003-01-22 | 479.60 |
| 2003-01-23 | 494.71 |
| 2003-01-24 | 491.71 |
| 2003-01-27 | 480.03 |
| 2003-01-28 | 474.64 |
| 2003-01-29 | 463.16 |
| 2003-01-30 | 459.07 |
| 2003-01-31 | 453.36 |
| 2003-02-03 | 461.34 |
| 2003-02-04 | 468.53 |
| 2003-02-05 | 469.12 |
| 2003-02-06 | 466.01 |
| 2003-02-07 | 459.61 |
| 2003-02-10 | 458.96 |
| 2003-02-11 | 457.54 |
| 2003-02-12 | 466.75 |
| 2003-02-13 | 465.85 |
| 2003-02-14 | 471.15 |
| 2003-02-17 | . |
| 2003-02-18 | 480.52 |
| 2003-02-19 | 481.17 |
| 2003-02-20 | 479.29 |
| 2003-02-21 | 471.44 |
| 2003-02-24 | 476.27 |
| 2003-02-25 | 468.13 |
| 2003-02-26 | 467.97 |
| 2003-02-27 | 464.17 |
| 2003-02-28 | 464.66 |
| 2003-03-03 | 471.88 |
| 2003-03-04 | 472.03 |
| 2003-03-05 | 472.67 |
| 2003-03-06 | 469.32 |
| 2003-03-07 | 458.16 |
| 2003-03-10 | 449.99 |
| 2003-03-11 | 439.55 |
| 2003-03-12 | 444.05 |
| 2003-03-13 | 438.44 |
| 2003-03-14 | 442.05 |
| 2003-03-17 | 435.70 |
| 2003-03-18 | 439.03 |
| 2003-03-19 | 440.36 |
| 2003-03-20 | 447.47 |
| 2003-03-21 | 442.70 |
| 2003-03-24 | 459.94 |
| 2003-03-25 | 450.50 |
| 2003-03-26 | 458.48 |
| 2003-03-27 | 460.84 |
| 2003-03-28 | 454.86 |
| 2003-03-31 | 443.84 |
| 2003-04-01 | 445.41 |
| 2003-04-02 | 448.27 |
| 2003-04-03 | 444.29 |
| 2003-04-04 | 444.32 |
| 2003-04-07 | 453.60 |
| 2003-04-08 | 449.53 |
| 2003-04-09 | 444.99 |
| 2003-04-10 | 444.19 |
| 2003-04-11 | 432.52 |
| 2003-04-14 | 425.97 |
| 2003-04-15 | 433.28 |
| 2003-04-16 | 436.91 |
| 2003-04-17 | 435.74 |
| 2003-04-18 | . |
| 2003-04-21 | 440.05 |
| 2003-04-22 | 433.78 |
| 2003-04-23 | 430.82 |
| 2003-04-24 | 433.50 |
| 2003-04-25 | 424.52 |
| 2003-04-28 | 418.45 |
| 2003-04-29 | 419.02 |
| 2003-04-30 | 436.47 |
| 2003-05-01 | 441.70 |
| 2003-05-02 | 443.11 |
| 2003-05-05 | 444.15 |
| 2003-05-06 | 456.80 |
| 2003-05-07 | 464.58 |
| 2003-05-08 | 459.42 |
| 2003-05-09 | 460.38 |
| 2003-05-12 | 464.70 |
| 2003-05-13 | 466.73 |
| 2003-05-14 | 471.73 |
| 2003-05-15 | 465.53 |
| 2003-05-16 | 464.19 |
| 2003-05-19 | 457.35 |
| 2003-05-20 | 457.36 |
| 2003-05-21 | 452.95 |
| 2003-05-22 | 452.89 |
| 2003-05-23 | 463.42 |
| 2003-05-26 | . |
| 2003-05-27 | 458.66 |
| 2003-05-28 | 457.99 |
| 2003-05-29 | 467.66 |
| 2003-05-30 | 465.57 |
| 2003-06-02 | 478.92 |
| 2003-06-03 | 477.48 |
| 2003-06-04 | 476.62 |
| 2003-06-05 | 489.96 |
| 2003-06-06 | 490.04 |
| 2003-06-09 | 498.34 |
| 2003-06-10 | 497.91 |
| 2003-06-11 | 502.18 |
| 2003-06-12 | 497.94 |
| 2003-06-13 | 500.74 |
| 2003-06-16 | 492.47 |
| 2003-06-17 | 498.40 |
| 2003-06-18 | 501.12 |
| 2003-06-19 | 500.87 |
| 2003-06-20 | 504.15 |
| 2003-06-23 | 512.04 |
| 2003-06-24 | 499.95 |
| 2003-06-25 | 505.63 |
| 2003-06-26 | 500.76 |
| 2003-06-27 | 512.58 |
| 2003-06-30 | 513.23 |
| 2003-07-01 | 527.79 |
| 2003-07-02 | 546.88 |
| 2003-07-03 | 554.15 |
| 2003-07-04 | . |
| 2003-07-07 | 567.91 |
| 2003-07-08 | 573.83 |
| 2003-07-09 | 576.09 |
| 2003-07-10 | 572.10 |
| 2003-07-11 | 554.42 |
| 2003-07-14 | 561.14 |
| 2003-07-15 | 560.32 |
| 2003-07-16 | 551.41 |
| 2003-07-17 | 532.87 |
| 2003-07-18 | 535.29 |
| 2003-07-21 | 537.24 |
| 2003-07-22 | 535.57 |
| 2003-07-23 | 550.94 |
| 2003-07-24 | 553.74 |
| 2003-07-25 | 554.65 |
| 2003-07-28 | 564.19 |
| 2003-07-29 | 565.21 |
| 2003-07-30 | 549.67 |
| 2003-07-31 | 542.25 |
| 2003-08-01 | 550.24 |
| 2003-08-04 | 545.07 |
| 2003-08-05 | 538.00 |
| 2003-08-06 | 532.27 |
| 2003-08-07 | 531.22 |
| 2003-08-08 | 534.94 |
| 2003-08-11 | 545.95 |
| 2003-08-12 | 551.47 |
| 2003-08-13 | 558.04 |
| 2003-08-14 | 567.83 |
| 2003-08-15 | 566.57 |
| 2003-08-18 | 577.36 |
| 2003-08-19 | 591.36 |
| 2003-08-20 | 608.33 |
| 2003-08-21 | 610.62 |
| 2003-08-22 | 608.10 |
| 2003-08-25 | 609.14 |
| 2003-08-26 | 613.25 |
| 2003-08-27 | 610.92 |
| 2003-08-28 | 608.48 |
| 2003-08-29 | 622.02 |
| 2003-09-01 | . |
| 2003-09-02 | 639.92 |
| 2003-09-03 | 640.98 |
| 2003-09-04 | 628.99 |
| 2003-09-05 | 626.16 |
| 2003-09-08 | 626.90 |
| 2003-09-09 | 644.45 |
| 2003-09-10 | 634.19 |
| 2003-09-11 | 620.65 |
| 2003-09-12 | 626.84 |
| 2003-09-15 | 626.20 |
| 2003-09-16 | 636.30 |
| 2003-09-17 | 640.46 |
| 2003-09-18 | 648.83 |
| 2003-09-19 | 647.56 |
| 2003-09-22 | 636.53 |
| 2003-09-23 | 639.13 |
| 2003-09-24 | 639.63 |
| 2003-09-25 | 627.08 |
| 2003-09-26 | 631.31 |
| 2003-09-29 | 630.49 |
| 2003-09-30 | 630.21 |
| 2003-10-01 | 638.89 |
| 2003-10-02 | 654.65 |
| 2003-10-03 | 666.68 |
| 2003-10-06 | 667.94 |
| 2003-10-07 | 681.45 |
| 2003-10-08 | 667.25 |
| 2003-10-09 | 664.19 |
| 2003-10-10 | 678.44 |
| 2003-10-13 | 676.11 |
| 2003-10-14 | 682.54 |
| 2003-10-15 | 683.64 |
| 2003-10-16 | 694.76 |
| 2003-10-17 | 696.83 |
| 2003-10-20 | 703.07 |
| 2003-10-21 | 701.01 |
| 2003-10-22 | 692.70 |
| 2003-10-23 | 654.91 |
| 2003-10-24 | 659.17 |
| 2003-10-27 | 669.94 |
| 2003-10-28 | 680.20 |
| 2003-10-29 | 696.05 |
| 2003-10-30 | 693.82 |
| 2003-10-31 | 675.02 |
| 2003-11-03 | 667.28 |
| 2003-11-04 | 696.10 |
| 2003-11-05 | 695.31 |
| 2003-11-06 | 678.94 |
| 2003-11-07 | 686.60 |
| 2003-11-10 | 686.63 |
| 2003-11-11 | 658.13 |
| 2003-11-12 | 650.07 |
| 2003-11-13 | 662.83 |
| 2003-11-14 | 652.78 |
| 2003-11-17 | 622.14 |
| 2003-11-18 | 627.24 |
| 2003-11-19 | 609.90 |
| 2003-11-20 | 620.94 |
| 2003-11-21 | 622.44 |
| 2003-11-24 | 620.07 |
| 2003-11-25 | 628.97 |
| 2003-11-26 | 643.52 |
| 2003-11-27 | . |
| 2003-11-28 | 637.01 |
| 2003-12-01 | 651.22 |
| 2003-12-02 | 658.56 |
| 2003-12-03 | 660.35 |
| 2003-12-04 | 664.82 |
| 2003-12-05 | 663.93 |
| 2003-12-08 | 647.41 |
| 2003-12-09 | 646.18 |
| 2003-12-10 | 628.44 |
| 2003-12-11 | 632.41 |
| 2003-12-12 | 643.73 |
| 2003-12-15 | 662.69 |
| 2003-12-16 | 651.14 |
| 2003-12-17 | 643.03 |
| 2003-12-18 | 639.28 |
| 2003-12-19 | 650.04 |
| 2003-12-22 | 658.07 |
| 2003-12-23 | 658.41 |
| 2003-12-24 | 658.97 |
| 2003-12-25 | . |
| 2003-12-26 | 668.68 |
| 2003-12-29 | 675.96 |
| 2003-12-30 | 687.36 |
| 2003-12-31 | 685.86 |
| 2004-01-01 | . |
| 2004-01-02 | 686.82 |
| 2004-01-05 | 701.91 |
| 2004-01-06 | 699.76 |
| 2004-01-07 | 701.35 |
| 2004-01-08 | 708.07 |
| 2004-01-09 | 719.02 |
| 2004-01-12 | 718.62 |
| 2004-01-13 | 714.58 |
| 2004-01-14 | 721.07 |
| 2004-01-15 | 712.34 |
| 2004-01-16 | 716.44 |
| 2004-01-19 | . |
| 2004-01-20 | 725.11 |
| 2004-01-21 | 724.41 |
| 2004-01-22 | 726.99 |
| 2004-01-23 | 729.97 |
| 2004-01-26 | 726.52 |
| 2004-01-27 | 725.24 |
| 2004-01-28 | 718.65 |
| 2004-01-29 | 707.77 |
| 2004-01-30 | 710.89 |
| 2004-02-02 | 713.63 |
| 2004-02-03 | 706.13 |
| 2004-02-04 | 689.01 |
| 2004-02-05 | 689.75 |
| 2004-02-06 | 694.05 |
| 2004-02-09 | 691.23 |
| 2004-02-10 | 687.33 |
| 2004-02-11 | 687.33 |
| 2004-02-12 | 691.72 |
| 2004-02-13 | 697.16 |
| 2004-02-16 | . |
| 2004-02-17 | 708.27 |
| 2004-02-18 | 702.38 |
| 2004-02-19 | 702.61 |
| 2004-02-20 | 689.75 |
| 2004-02-23 | 703.16 |
| 2004-02-24 | 689.65 |
| 2004-02-25 | 684.52 |
| 2004-02-26 | 686.64 |
| 2004-02-27 | 703.94 |
| 2004-03-01 | 723.13 |
| 2004-03-02 | 720.49 |
| 2004-03-03 | 722.46 |
| 2004-03-04 | 719.29 |
| 2004-03-05 | 723.18 |
| 2004-03-08 | 720.10 |
| 2004-03-09 | 726.10 |
| 2004-03-10 | 718.27 |
| 2004-03-11 | 715.71 |
| 2004-03-12 | 710.75 |
| 2004-03-15 | 723.42 |
| 2004-03-16 | 727.72 |
| 2004-03-17 | 746.67 |
| 2004-03-18 | 756.53 |
| 2004-03-19 | 751.28 |
| 2004-03-22 | 752.32 |
| 2004-03-23 | 754.11 |
| 2004-03-24 | 766.13 |
| 2004-03-25 | 781.77 |
| 2004-03-26 | 800.26 |
| 2004-03-29 | 799.84 |
| 2004-03-30 | 794.82 |
| 2004-03-31 | 810.37 |
| 2004-04-01 | 813.12 |
| 2004-04-02 | 814.01 |
| 2004-04-05 | 822.78 |
| 2004-04-06 | 822.16 |
| 2004-04-07 | 825.15 |
| 2004-04-08 | 821.42 |
| 2004-04-09 | . |
| 2004-04-12 | 822.64 |
| 2004-04-13 | 820.30 |
| 2004-04-14 | 808.50 |
| 2004-04-15 | 789.34 |
| 2004-04-16 | 791.52 |
| 2004-04-19 | 778.64 |
| 2004-04-20 | 794.24 |
| 2004-04-21 | 788.45 |
| 2004-04-22 | 786.59 |
| 2004-04-23 | 798.11 |
| 2004-04-26 | 800.66 |
| 2004-04-27 | 787.15 |
| 2004-04-28 | 783.83 |
| 2004-04-29 | 782.16 |
| 2004-04-30 | 759.97 |
| 2004-05-03 | 759.66 |
| 2004-05-04 | 763.43 |
| 2004-05-05 | 771.93 |
| 2004-05-06 | 750.44 |
| 2004-05-07 | 728.58 |
| 2004-05-10 | 676.39 |
| 2004-05-11 | 680.44 |
| 2004-05-12 | 702.02 |
| 2004-05-13 | 676.65 |
| 2004-05-14 | 673.87 |
| 2004-05-17 | 648.46 |
| 2004-05-18 | 660.28 |
| 2004-05-19 | 692.77 |
| 2004-05-20 | 686.79 |
| 2004-05-21 | 709.33 |
| 2004-05-24 | 708.32 |
| 2004-05-25 | 700.71 |
| 2004-05-26 | 715.28 |
| 2004-05-27 | 720.35 |
| 2004-05-28 | 731.41 |
| 2004-05-31 | . |
| 2004-06-01 | 737.63 |
| 2004-06-02 | 732.09 |
| 2004-06-03 | 711.44 |
| 2004-06-04 | 711.52 |
| 2004-06-07 | 737.69 |
| 2004-06-08 | 744.96 |
| 2004-06-09 | 745.20 |
| 2004-06-10 | 751.56 |
| 2004-06-11 | . |
| 2004-06-14 | 740.22 |
| 2004-06-15 | 736.13 |
| 2004-06-16 | 746.73 |
| 2004-06-17 | 749.22 |
| 2004-06-18 | 741.70 |
| 2004-06-21 | 753.23 |
| 2004-06-22 | 747.94 |
| 2004-06-23 | 750.18 |
| 2004-06-24 | 767.61 |
| 2004-06-25 | 769.24 |
| 2004-06-28 | 775.85 |
| 2004-06-29 | 771.46 |
| 2004-06-30 | 765.31 |
| 2004-07-01 | 773.50 |
| 2004-07-02 | 761.50 |
| 2004-07-05 | . |
| 2004-07-06 | 740.26 |
| 2004-07-07 | 737.65 |
| 2004-07-08 | 733.13 |
| 2004-07-09 | 743.32 |
| 2004-07-12 | 752.89 |
| 2004-07-13 | 748.14 |
| 2004-07-14 | 735.45 |
| 2004-07-15 | 729.67 |
| 2004-07-16 | 739.23 |
| 2004-07-19 | 742.06 |
| 2004-07-20 | 729.04 |
| 2004-07-21 | 728.77 |
| 2004-07-22 | 722.30 |
| 2004-07-23 | 711.31 |
| 2004-07-26 | 705.86 |
| 2004-07-27 | 691.32 |
| 2004-07-28 | 697.75 |
| 2004-07-29 | 686.17 |
| 2004-07-30 | 705.52 |
| 2004-08-02 | 707.24 |
| 2004-08-03 | 704.22 |
| 2004-08-04 | 688.79 |
| 2004-08-05 | 692.61 |
| 2004-08-06 | 696.65 |
| 2004-08-09 | 688.76 |
| 2004-08-10 | 690.05 |
| 2004-08-11 | 695.04 |
| 2004-08-12 | 693.17 |
| 2004-08-13 | 681.31 |
| 2004-08-16 | 673.07 |
| 2004-08-17 | 679.43 |
| 2004-08-18 | 686.22 |
| 2004-08-19 | 699.64 |
| 2004-08-20 | 703.76 |
| 2004-08-23 | 708.36 |
| 2004-08-24 | 708.95 |
| 2004-08-25 | 710.39 |
| 2004-08-26 | 715.73 |
| 2004-08-27 | 719.56 |
| 2004-08-30 | 717.76 |
| 2004-08-31 | 713.24 |
| 2004-09-01 | 717.43 |
| 2004-09-02 | 720.73 |
| 2004-09-03 | 708.33 |
| 2004-09-06 | . |
| 2004-09-07 | 730.96 |
| 2004-09-08 | 730.67 |
| 2004-09-09 | 721.37 |
| 2004-09-10 | 719.76 |
| 2004-09-13 | 728.87 |
| 2004-09-14 | 736.39 |
| 2004-09-15 | 721.56 |
| 2004-09-16 | 720.34 |
| 2004-09-17 | 714.79 |
| 2004-09-20 | 716.16 |
| 2004-09-21 | 715.24 |
| 2004-09-22 | 709.51 |
| 2004-09-23 | 711.47 |
| 2004-09-24 | 700.30 |
| 2004-09-27 | 696.53 |
| 2004-09-28 | 689.54 |
| 2004-09-29 | 692.21 |
| 2004-09-30 | 707.92 |
| 2004-10-01 | 715.50 |
| 2004-10-04 | 728.80 |
| 2004-10-05 | 726.56 |
| 2004-10-06 | 731.44 |
| 2004-10-07 | 732.11 |
| 2004-10-08 | 740.20 |
| 2004-10-11 | 743.76 |
| 2004-10-12 | 732.81 |
| 2004-10-13 | 730.13 |
| 2004-10-14 | 717.40 |
| 2004-10-15 | 719.54 |
| 2004-10-18 | 715.98 |
| 2004-10-19 | 727.53 |
| 2004-10-20 | 716.55 |
| 2004-10-21 | 717.43 |
| 2004-10-22 | 724.92 |
| 2004-10-25 | 722.93 |
| 2004-10-26 | 719.26 |
| 2004-10-27 | 720.50 |
| 2004-10-28 | 735.19 |
| 2004-10-29 | 728.05 |
| 2004-11-01 | 726.48 |
| 2004-11-02 | 737.40 |
| 2004-11-03 | 738.02 |
| 2004-11-04 | 743.65 |
| 2004-11-05 | 751.08 |
| 2004-11-08 | 745.24 |
| 2004-11-09 | 743.61 |
| 2004-11-10 | 733.18 |
| 2004-11-11 | 727.63 |
| 2004-11-12 | 741.91 |
| 2004-11-15 | 754.58 |
| 2004-11-16 | 752.26 |
| 2004-11-17 | 758.80 |
| 2004-11-18 | 754.93 |
| 2004-11-19 | 768.45 |
| 2004-11-22 | 751.47 |
| 2004-11-23 | 749.14 |
| 2004-11-24 | 753.86 |
| 2004-11-25 | . |
| 2004-11-26 | 756.15 |
| 2004-11-29 | 768.01 |
| 2004-11-30 | 765.45 |
| 2004-12-01 | 755.41 |
| 2004-12-02 | 763.54 |
| 2004-12-03 | 772.79 |
| 2004-12-06 | 768.34 |
| 2004-12-07 | 760.77 |
| 2004-12-08 | 748.63 |
| 2004-12-09 | 736.23 |
| 2004-12-10 | 729.51 |
| 2004-12-13 | 733.87 |
| 2004-12-14 | 736.87 |
| 2004-12-15 | 749.85 |
| 2004-12-16 | 746.21 |
| 2004-12-17 | 752.51 |
| 2004-12-20 | 759.13 |
| 2004-12-21 | 758.30 |
| 2004-12-22 | 766.07 |
| 2004-12-23 | 769.55 |
| 2004-12-24 | . |
| 2004-12-27 | 782.85 |
| 2004-12-28 | 785.93 |
| 2004-12-29 | 777.12 |
| 2004-12-30 | 791.43 |
| 2004-12-31 | 795.79 |
| 2005-01-03 | 792.66 |
| 2005-01-04 | 785.10 |
| 2005-01-05 | 785.66 |
| 2005-01-06 | 778.31 |
| 2005-01-07 | 778.78 |
| 2005-01-10 | 781.58 |
| 2005-01-11 | 794.76 |
| 2005-01-12 | 802.22 |
| 2005-01-13 | 798.32 |
| 2005-01-14 | 802.84 |
| 2005-01-17 | . |
| 2005-01-18 | 805.01 |
| 2005-01-19 | 804.97 |
| 2005-01-20 | 791.83 |
| 2005-01-21 | 788.77 |
| 2005-01-24 | 798.87 |
| 2005-01-25 | 789.36 |
| 2005-01-26 | 802.47 |
| 2005-01-27 | 798.38 |
#2005-01-28| 794.55
#2005-01-31| 796.87
#2005-02-01| 793.31
#2005-02-02| 799.73
#2005-02-03| 791.34
#2005-02-04| 795.66
#2005-02-07| 797.31
#2005-02-08| 786.90
#2005-02-09| 788.63
#2005-02-10| 793.06
#2005-02-11| 792.38
#2005-02-14| 802.90
#2005-02-15| 806.57
#2005-02-16| 799.80
#2005-02-17| 797.57
#2005-02-18| 799.59
#2005-02-21| .
#2005-02-22| 807.53
#2005-02-23| 796.15
#2005-02-24| 799.75
#2005-02-25| 808.90
#2005-02-28| 824.22
#2005-03-01| 828.68
#2005-03-02| 828.92
#2005-03-03| 829.28
#2005-03-04| 834.64
#2005-03-07| 832.13
#2005-03-08| 834.07
#2005-03-09| 842.37
#2005-03-10| 834.75
#2005-03-11| 838.68
#2005-03-14| 827.03
#2005-03-15| 831.61
#2005-03-16| 835.98
#2005-03-17| 828.60
#2005-03-18| 832.32
#2005-03-21| 830.97
#2005-03-22| 830.33
#2005-03-23| 819.41
#2005-03-24| 810.57
#2005-03-25| .
#2005-03-28| 813.75
#2005-03-29| 797.82
#2005-03-30| 793.07
#2005-03-31| 807.15
#2005-04-01| 808.74
#2005-04-04| 801.97
#2005-04-05| 806.20
#2005-04-06| 808.51
#2005-04-07| 811.17
#2005-04-08| 813.88
#2005-04-11| 809.61
#2005-04-12| 800.65
#2005-04-13| 805.82
#2005-04-14| 792.78
#2005-04-15| 783.97
#2005-04-18| 754.28
#2005-04-19| 771.23
#2005-04-20| 777.55
#2005-04-21| 768.50
#2005-04-22| 784.14
#2005-04-25| 785.90
#2005-04-26| 782.14
#2005-04-27| 783.14
#2005-04-28| 784.72
#2005-04-29| 792.65
#2005-05-02| 791.04
#2005-05-03| 790.93
#2005-05-04| 797.49
#2005-05-05| 796.27
#2005-05-06| 806.56
#2005-05-09| 802.27
#2005-05-10| 802.86
#2005-05-11| 799.39
#2005-05-12| 787.81
#2005-05-13| 781.36
#2005-05-16| 771.73
#2005-05-17| 761.68
#2005-05-18| 762.41
#2005-05-19| 776.79
#2005-05-20| 772.72
#2005-05-23| 782.78
#2005-05-24| 780.43
#2005-05-25| 766.86
#2005-05-26| 764.62
#2005-05-27| 776.25
#2005-05-30| .
#2005-05-31| 789.02
#2005-06-01| 790.23
#2005-06-02| 790.56
#2005-06-03| 796.68
#2005-06-06| 802.03
#2005-06-07| 798.56
#2005-06-08| 802.23
#2005-06-09| 789.81
#2005-06-10| 791.14
#2005-06-13| 782.00
#2005-06-14| 783.90
#2005-06-15| 789.55
#2005-06-16| 791.92
#2005-06-17| 801.38
#2005-06-20| 797.81
#2005-06-21| 805.30
#2005-06-22| 805.26
#2005-06-23| 807.00
#2005-06-24| 803.40
#2005-06-27| 795.10
#2005-06-28| 797.94
#2005-06-29| 797.74
#2005-06-30| 793.21
#2005-07-01| 789.76
#2005-07-04| .
#2005-07-05| 790.08
#2005-07-06| 788.78
#2005-07-07| 786.12
#2005-07-08| 782.07
#2005-07-11| 790.46
#2005-07-12| 797.89
#2005-07-13| 789.47
#2005-07-14| 794.03
#2005-07-15| 793.30
#2005-07-18| 796.85
#2005-07-19| 787.34
#2005-07-20| 792.15
#2005-07-21| 814.05
#2005-07-22| 806.53
#2005-07-25| 805.05
#2005-07-26| 799.48
#2005-07-27| 803.61
#2005-07-28| 806.64
#2005-07-29| 811.52
#2005-08-01| 817.27
#2005-08-02| 820.22
#2005-08-03| 820.14
#2005-08-04| 815.41
#2005-08-05| 798.43
#2005-08-08| 803.41
#2005-08-09| 813.19
#2005-08-10| 837.16
#2005-08-11| 852.54
#2005-08-12| 855.63
#2005-08-15| 858.30
#2005-08-16| 865.76
#2005-08-17| 859.27
#2005-08-18| 853.15
#2005-08-19| 850.39
#2005-08-22| 867.22
#2005-08-23| 869.91
#2005-08-24| 867.41
#2005-08-25| 865.02
#2005-08-26| 871.46
#2005-08-29| 855.13
#2005-08-30| 858.11
#2005-08-31| 858.78
#2005-09-01| 875.18
#2005-09-02| 883.95
#2005-09-05| .
#2005-09-06| 886.39
#2005-09-07| 881.86
#2005-09-08| 869.75
#2005-09-09| 889.59
#2005-09-12| 899.29
#2005-09-13| 894.74
#2005-09-14| 899.99
#2005-09-15| 907.24
#2005-09-16| 899.49
#2005-09-19| 900.06
#2005-09-20| 914.23
#2005-09-21| 920.54
#2005-09-22| 916.58
#2005-09-23| 911.43
#2005-09-26| 932.84
#2005-09-27| 927.19
#2005-09-28| 943.44
#2005-09-29| 958.77
#2005-09-30| 945.06
#2005-10-03| 936.17
#2005-10-04| 947.50
#2005-10-05| 941.09
#2005-10-06| 918.65
#2005-10-07| 917.16
#2005-10-10| 913.47
#2005-10-11| 934.04
#2005-10-12| 932.93
#2005-10-13| 924.24
#2005-10-14| 924.84
#2005-10-17| 914.64
#2005-10-18| 907.39
#2005-10-19| 898.16
#2005-10-20| 899.91
#2005-10-21| 900.49
#2005-10-24| 896.12
#2005-10-25| 914.12
#2005-10-26| 918.33
#2005-10-27| 931.96
#2005-10-28| 928.77
#2005-10-31| 935.99
#2005-11-01| 950.69
#2005-11-02| 955.43
#2005-11-03| 952.98
#2005-11-04| 960.43
#2005-11-07| 969.17
#2005-11-08| 971.49
#2005-11-09| 972.02
#2005-11-10| 961.46
#2005-11-11| 964.58
#2005-11-14| 950.93
#2005-11-15| 940.77
#2005-11-16| 948.21
#2005-11-17| 972.64
#2005-11-18| 980.41
#2005-11-21| 991.69
#2005-11-22| 983.92
#2005-11-23| 988.31
#2005-11-24| .
#2005-11-25| 982.57
#2005-11-28|1003.03
#2005-11-29|1004.42
#2005-11-30|1002.23
#2005-12-01|1014.70
#2005-12-02|1027.74
#2005-12-05|1037.01
#2005-12-06|1024.85
#2005-12-07|1027.84
#2005-12-08|1012.09
#2005-12-09|1031.90
#2005-12-12|1058.71
#2005-12-13|1063.88
#2005-12-14|1074.38
#2005-12-15|1059.02
#2005-12-16|1061.64
#2005-12-19|1064.54
#2005-12-20|1069.94
#2005-12-21|1081.87
#2005-12-22|1087.69
#2005-12-23|1090.64
#2005-12-26| .
#2005-12-27|1076.76
#2005-12-28|1089.42
#2005-12-29|1092.67
#2005-12-30|1078.88
#2006-01-02| .
#2006-01-03|1091.69
#2006-01-04|1123.23
#2006-01-05|1141.85
#2006-01-06|1159.74
#2006-01-09|1162.99
#2006-01-10|1153.44
#2006-01-11|1156.52
#2006-01-12|1167.57
#2006-01-13|1168.01
#2006-01-16| .
#2006-01-17|1121.43
#2006-01-18|1075.43
#2006-01-19|1116.72
#2006-01-20|1118.98
#2006-01-23|1093.95
#2006-01-24|1108.19
#2006-01-25|1104.70
#2006-01-26|1119.51
#2006-01-27|1142.95
#2006-01-30|1151.33
#2006-01-31|1160.71
#2006-02-01|1143.78
#2006-02-02|1143.95
#2006-02-03|1136.01
#2006-02-06|1142.51
#2006-02-07|1152.04
#2006-02-08|1115.94
#2006-02-09|1121.73
#2006-02-10|1107.67
#2006-02-13|1066.57
#2006-02-14|1081.75
#2006-02-15|1071.73
#2006-02-16|1070.47
#2006-02-17|1045.36
#2006-02-20| .
#2006-02-21|1043.03
#2006-02-22|1050.83
#2006-02-23|1089.30
#2006-02-24|1092.90
#2006-02-27|1112.17
#2006-02-28|1115.21
#2006-03-01|1091.10
#2006-03-02|1082.47
#2006-03-03|1058.53
#2006-03-06|1057.42
#2006-03-07|1047.78
#2006-03-08|1031.54
#2006-03-09|1065.06
#2006-03-10|1057.11
#2006-03-13|1080.10
#2006-03-14|1087.02
#2006-03-15|1091.26
#2006-03-16|1084.17
#2006-03-17|1104.44
#2006-03-20|1121.35
#2006-03-21|1114.07
#2006-03-22|1117.44
#2006-03-23|1106.63
#2006-03-24|1111.82
#2006-03-27|1126.42
#2006-03-28|1136.13
#2006-03-29|1141.17
#2006-03-30|1158.99
#2006-03-31|1156.22
#2006-04-03|1175.13
#2006-04-04|1175.96
#2006-04-05|1166.29
#2006-04-06|1183.26
#2006-04-07|1188.73
#2006-04-10|1181.25
#2006-04-11|1170.39
#2006-04-12|1154.48
#2006-04-13|1158.21
#2006-04-14| .
#2006-04-17|1150.28
#2006-04-18|1164.62
#2006-04-19|1175.28
#2006-04-20|1178.25
#2006-04-21|1185.45
#2006-04-24|1173.42
#2006-04-25|1173.54
#2006-04-26|1179.32
#2006-04-27|1191.02
#2006-04-28|1181.27
#2006-05-01|1197.55
#2006-05-02|1206.37
#2006-05-03|1201.91
#2006-05-04|1202.81
#2006-05-05|1215.61
#2006-05-08|1238.14
#2006-05-09|1235.35
#2006-05-10|1227.74
#2006-05-11|1212.37
#2006-05-12|1200.33
#2006-05-15|1193.44
#2006-05-16|1161.82
#2006-05-17|1178.15
#2006-05-18|1152.56
#2006-05-19|1143.24
#2006-05-22|1121.94
#2006-05-23|1100.83
#2006-05-24|1110.82
#2006-05-25|1097.57
#2006-05-26|1114.89
#2006-05-29| .
#2006-05-30|1118.63
#2006-05-31|1092.26
#2006-06-01|1086.64
#2006-06-02|1115.47
#2006-06-05|1103.50
#2006-06-06|1065.69
#2006-06-07|1031.68
#2006-06-08| 989.42
#2006-06-09|1012.78
#2006-06-12|1015.97
#2006-06-13| 967.47
#2006-06-14| 978.49
#2006-06-15| 999.33
#2006-06-16|1038.15
#2006-06-19|1023.59
#2006-06-20|1009.36
#2006-06-21|1001.67
#2006-06-22|1029.42
#2006-06-23|1024.91
#2006-06-26|1028.10
#2006-06-27|1032.02
#2006-06-28|1014.95
#2006-06-29|1030.36
#2006-06-30|1071.87
#2006-07-03|1073.71
#2006-07-04| .
#2006-07-05|1058.76
#2006-07-06|1053.27
#2006-07-07|1059.98
#2006-07-10|1067.91
#2006-07-11|1052.78
#2006-07-12|1023.41
#2006-07-13|1011.92
#2006-07-14| 982.21
#2006-07-17| 975.50
#2006-07-18| 938.33
#2006-07-19| 943.77
#2006-07-20| 984.94
#2006-07-21| 984.91
#2006-07-24| 971.91
#2006-07-25| 986.62
#2006-07-26| 978.52
#2006-07-27|1010.26
#2006-07-28|1031.43
#2006-07-31|1048.60
#2006-08-01|1041.99
#2006-08-02|1045.17
#2006-08-03|1041.09
#2006-08-04|1044.35
#2006-08-07|1012.07
#2006-08-08|1027.32
#2006-08-09|1036.01
#2006-08-10|1038.33
#2006-08-11|1028.68
#2006-08-14|1038.34
#2006-08-15|1045.41
#2006-08-16|1066.55
#2006-08-17|1071.67
#2006-08-18|1076.75
#2006-08-21|1062.78
#2006-08-22|1069.58
#2006-08-23|1069.50
#2006-08-24|1060.74
#2006-08-25|1052.39
#2006-08-28|1037.35
#2006-08-29|1045.60
#2006-08-30|1043.48
#2006-08-31|1056.39
#2006-09-01|1057.04
#2006-09-04| .
#2006-09-05|1085.91
#2006-09-06|1078.18
#2006-09-07|1055.86
#2006-09-08|1059.55
#2006-09-11|1032.51
#2006-09-12|1018.77
#2006-09-13|1017.60
#2006-09-14|1030.38
#2006-09-15|1018.40
#2006-09-18|1014.78
#2006-09-19|1021.32
#2006-09-20|1005.90
#2006-09-21|1020.99
#2006-09-22|1009.96
#2006-09-25|1005.25
#2006-09-26|1000.49
#2006-09-27|1025.04
#2006-09-28|1027.45
#2006-09-29|1031.33
#2006-10-02|1044.94
#2006-10-03|1037.65
#2006-10-04|1014.40
#2006-10-05|1032.88
#2006-10-06|1019.91
#2006-10-09|1018.54
#2006-10-10|1012.89
#2006-10-11|1002.76
#2006-10-12|1002.57
#2006-10-13|1018.64
#2006-10-16|1039.66
#2006-10-17|1044.79
#2006-10-18|1040.96
#2006-10-19|1045.38
#2006-10-20|1050.10
#2006-10-23|1050.39
#2006-10-24|1053.08
#2006-10-25|1051.76
#2006-10-26|1066.50
#2006-10-27|1065.27
#2006-10-30|1041.55
#2006-10-31|1049.56
#2006-11-01|1052.43
#2006-11-02|1049.11
#2006-11-03|1040.58
#2006-11-06|1042.03
#2006-11-07|1050.94
#2006-11-08|1035.64
#2006-11-09|1027.66
#2006-11-10|1031.27
#2006-11-13|1014.15
#2006-11-14|1038.95
#2006-11-15|1035.41
#2006-11-16|1031.93
#2006-11-17|1026.35
#2006-11-20| 991.73
#2006-11-21| 994.61
#2006-11-22|1022.87
#2006-11-23| .
#2006-11-24|1022.20
#2006-11-27|1028.40
#2006-11-28|1025.28
#2006-11-29|1046.32
#2006-11-30|1065.26
#2006-12-01|1076.31
#2006-12-04|1076.29
#2006-12-05|1075.17
#2006-12-06|1083.93
#2006-12-07|1085.91
#2006-12-08|1077.14
#2006-12-11|1077.13
#2006-12-12|1080.05
#2006-12-13|1081.00
#2006-12-14|1085.53
#2006-12-15|1087.75
#2006-12-18|1088.75
#2006-12-19|1076.84
#2006-12-20|1088.15
#2006-12-21|1092.54
#2006-12-22|1089.68
#2006-12-25| .
#2006-12-26|1091.11
#2006-12-27|1096.94
#2006-12-28|1093.00
#2006-12-29|1093.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1092.01
#2007-01-04|1102.88
#2007-01-05|1086.42
#2007-01-08|1087.71
#2007-01-09|1089.04
#2007-01-10|1069.39
#2007-01-11|1059.50
#2007-01-12|1077.88
#2007-01-15| .
#2007-01-16|1090.90
#2007-01-17|1098.98
#2007-01-18|1098.90
#2007-01-19|1095.09
#2007-01-22|1099.67
#2007-01-23|1105.19
#2007-01-24|1119.60
#2007-01-25|1117.98
#2007-01-26|1113.35
#2007-01-29|1117.68
#2007-01-30|1115.73
#2007-01-31|1118.79
#2007-02-01|1134.15
#2007-02-02|1130.38
#2007-02-05|1120.42
#2007-02-06|1125.91
#2007-02-07|1114.93
#2007-02-08|1102.68
#2007-02-09|1118.33
#2007-02-12|1117.32
#2007-02-13|1134.15
#2007-02-14|1148.73
#2007-02-15|1166.23
#2007-02-16|1160.38
#2007-02-19| .
#2007-02-20|1166.73
#2007-02-21|1160.50
#2007-02-22|1169.47
#2007-02-23|1185.64
#2007-02-26|1200.69
#2007-02-27|1208.24
#2007-02-28|1169.52
#2007-03-01|1172.27
#2007-03-02|1161.94
#2007-03-05|1122.38
#2007-03-06|1147.83
#2007-03-07|1140.97
#2007-03-08|1158.85
#2007-03-09|1151.21
#2007-03-12|1171.86
#2007-03-13|1168.26
#2007-03-14|1138.09
#2007-03-15|1149.27
#2007-03-16|1145.06
#2007-03-19|1151.92
#2007-03-20|1164.55
#2007-03-21|1159.56
#2007-03-22|1178.92
#2007-03-23|1181.92
#2007-03-26|1184.52
#2007-03-27|1188.06
#2007-03-28|1197.12
#2007-03-29|1188.13
#2007-03-30|1184.58
#2007-04-02|1158.44
#2007-04-03|1169.70
#2007-04-04|1192.34
#2007-04-05|1188.20
#2007-04-06| .
#2007-04-09|1202.11
#2007-04-10|1200.42
#2007-04-11|1198.25
#2007-04-12|1193.79
#2007-04-13|1179.76
#2007-04-16|1188.84
#2007-04-17|1191.11
#2007-04-18|1210.79
#2007-04-19|1194.39
#2007-04-20|1192.56
#2007-04-23|1193.41
#2007-04-24|1193.52
#2007-04-25|1177.89
#2007-04-26|1188.84
#2007-04-27|1191.15
#2007-04-30|1190.70
#2007-05-01|1178.84
#2007-05-02|1183.48
#2007-05-03|1181.31
#2007-05-04|1182.40
#2007-05-07|1208.42
#2007-05-08|1205.58
#2007-05-09|1221.76
#2007-05-10|1214.71
#2007-05-11|1202.91
#2007-05-14|1197.24
#2007-05-15|1178.39
#2007-05-16|1175.57
#2007-05-17|1166.50
#2007-05-18|1155.32
#2007-05-21|1172.35
#2007-05-22|1191.01
#2007-05-23|1182.56
#2007-05-24|1185.66
#2007-05-25|1171.03
#2007-05-28| .
#2007-05-29|1186.82
#2007-05-30|1184.77
#2007-05-31|1205.31
#2007-06-01|1216.28
#2007-06-04|1227.32
#2007-06-05|1231.97
#2007-06-06|1247.91
#2007-06-07|1249.69
#2007-06-08|1226.93
#2007-06-11|1226.25
#2007-06-12|1221.96
#2007-06-13|1208.62
#2007-06-14|1217.04
#2007-06-15|1227.83
#2007-06-18|1240.60
#2007-06-19|1237.30
#2007-06-20|1240.49
#2007-06-21|1255.63
#2007-06-22|1248.88
#2007-06-25|1240.59
#2007-06-26|1242.39
#2007-06-27|1228.69
#2007-06-28|1230.02
#2007-06-29|1247.80
#2007-07-02|1273.36
#2007-07-03|1271.39
#2007-07-04| .
#2007-07-05|1270.39
#2007-07-06|1263.24
#2007-07-09|1278.40
#2007-07-10|1295.34
#2007-07-11|1293.55
#2007-07-12|1281.02
#2007-07-13|1306.38
#2007-07-16|1308.20
#2007-07-17|1313.01
#2007-07-18|1302.20
#2007-07-19|1303.78
#2007-07-20|1327.35
#2007-07-23|1320.14
#2007-07-24|1324.91
#2007-07-25|1324.48
#2007-07-26|1312.17
#2007-07-27|1287.51
#2007-07-30|1317.37
#2007-07-31|1312.02
#2007-08-01|1282.00
#2007-08-02|1278.35
#2007-08-03|1293.23
#2007-08-06|1300.26
#2007-08-07|1279.59
#2007-08-08|1254.71
#2007-08-09|1273.71
#2007-08-10|1231.74
#2007-08-13|1229.79
#2007-08-14|1252.11
#2007-08-15|1227.48
#2007-08-16|1232.43
#2007-08-17|1138.25
#2007-08-20|1173.43
#2007-08-21|1206.43
#2007-08-22|1195.28
#2007-08-23|1226.16
#2007-08-24|1223.65
#2007-08-27|1216.18
#2007-08-28|1227.98
#2007-08-29|1202.31
#2007-08-30|1209.56
#2007-08-31|1248.99
#2007-09-03| .
#2007-09-04|1238.50
#2007-09-05|1226.18
#2007-09-06|1230.45
#2007-09-07|1242.36
#2007-09-10|1220.38
#2007-09-11|1217.33
#2007-09-12|1214.15
#2007-09-13|1200.24
#2007-09-14|1219.37
#2007-09-17|1219.90
#2007-09-18|1189.52
#2007-09-19|1232.72
#2007-09-20|1261.51
#2007-09-21|1247.33
#2007-09-24|1252.10
#2007-09-25|1285.64
#2007-09-26|1277.24
#2007-09-27|1303.62
#2007-09-28|1311.63
#2007-10-01|1294.25
#2007-10-02|1304.50
#2007-10-03|1309.41
#2007-10-04|1296.48
#2007-10-05|1292.59
#2007-10-08|1282.92
#2007-10-09|1292.52
#2007-10-10|1296.51
#2007-10-11|1316.88
#2007-10-12|1311.91
#2007-10-15|1314.17
#2007-10-16|1304.40
#2007-10-17|1292.15
#2007-10-18|1324.51
#2007-10-19|1306.83
#2007-10-22|1282.61
#2007-10-23|1280.75
#2007-10-24|1286.56
#2007-10-25|1272.63
#2007-10-26|1295.00
#2007-10-29|1310.24
#2007-10-30|1308.19
#2007-10-31|1292.45
#2007-11-01|1299.14
#2007-11-02|1279.14
#2007-11-05|1240.90
#2007-11-06|1245.78
#2007-11-07|1245.95
#2007-11-08|1218.48
#2007-11-09|1234.55
#2007-11-12|1212.65
#2007-11-13|1195.29
#2007-11-14|1212.01
#2007-11-15|1217.37
#2007-11-16|1187.97
#2007-11-19|1158.55
#2007-11-20|1179.53
#2007-11-21|1163.22
#2007-11-22| .
#2007-11-23|1165.16
#2007-11-26|1176.38
#2007-11-27|1173.95
#2007-11-28|1149.33
#2007-11-29|1189.13
#2007-11-30|1205.64
#2007-12-03|1202.22
#2007-12-04|1180.57
#2007-12-05|1167.44
#2007-12-06|1184.81
#2007-12-07|1200.08
#2007-12-10|1188.95
#2007-12-11|1207.02
#2007-12-12|1197.60
#2007-12-13|1168.81
#2007-12-14|1147.75
#2007-12-17|1119.21
#2007-12-18|1112.73
#2007-12-19|1102.77
#2007-12-20|1104.70
#2007-12-21|1110.58
#2007-12-24|1106.01
#2007-12-25| .
#2007-12-26|1151.90
#2007-12-27|1141.26
#2007-12-28|1134.22
#2007-12-31|1148.43
#2008-01-01| .
#2008-01-02|1168.94
#2008-01-03|1171.50
#2008-01-04|1132.81
#2008-01-07|1103.84
#2008-01-08|1099.70
#2008-01-09|1118.70
#2008-01-10|1096.00
#2008-01-11|1070.63
#2008-01-14|1080.64
#2008-01-15|1055.77
#2008-01-16| 999.18
#2008-01-17|1030.40
#2008-01-18|1048.74
#2008-01-21| .
#2008-01-22| 941.76
#2008-01-23| 981.30
#2008-01-24|1004.33
#2008-01-25|1054.56
#2008-01-28|1010.08
#2008-01-29|1044.33
#2008-01-30|1037.16
#2008-01-31|1067.21
#2008-02-01|1070.04
#2008-02-04|1093.28
#2008-02-05|1094.34
#2008-02-06|1038.26
#2008-02-07|1045.00
#2008-02-08|1011.38
#2008-02-11|1017.97
#2008-02-12|1012.47
#2008-02-13|1016.74
#2008-02-14|1064.08
#2008-02-15|1085.76
#2008-02-18| .
#2008-02-19|1099.04
#2008-02-20|1056.10
#2008-02-21|1092.69
#2008-02-22|1092.06
#2008-02-25|1111.62
#2008-02-26|1114.02
#2008-02-27|1133.52
#2008-02-28|1134.54
#2008-02-29|1124.53
#2008-03-03|1075.23
#2008-03-04|1087.30
#2008-03-05|1078.48
#2008-03-06|1111.47
#2008-03-07|1076.06
#2008-03-10|1048.62
#2008-03-11|1046.13
#2008-03-12|1072.79
#2008-03-13|1061.94
#2008-03-14|1044.85
#2008-03-17|1038.89
#2008-03-18|1022.83
#2008-03-19|1035.67
#2008-03-20|1041.59
#2008-03-21| .
#2008-03-24|1022.97
#2008-03-25|1059.45
#2008-03-26|1085.84
#2008-03-27|1067.42
#2008-03-28|1091.06
#2008-03-31|1066.44
#2008-04-01|1049.60
#2008-04-02|1077.00
#2008-04-03|1102.87
#2008-04-04|1104.05
#2008-04-07|1119.97
#2008-04-08|1105.53
#2008-04-09|1090.22
#2008-04-10|1092.83
#2008-04-11|1122.54
#2008-04-14|1102.53
#2008-04-15|1101.05
#2008-04-16|1117.20
#2008-04-17|1126.33
#2008-04-18|1110.24
#2008-04-21|1148.36
#2008-04-22|1131.14
#2008-04-23|1138.60
#2008-04-24|1133.89
#2008-04-25|1143.90
#2008-04-28|1148.50
#2008-04-29|1160.95
#2008-04-30|1146.43
#2008-05-01|1144.80
#2008-05-02|1154.21
#2008-05-05|1155.74
#2008-05-06|1163.93
#2008-05-07|1172.93
#2008-05-08|1187.20
#2008-05-09|1166.64
#2008-05-12|1162.46
#2008-05-13|1171.90
#2008-05-14|1171.27
#2008-05-15|1188.06
#2008-05-16|1207.13
#2008-05-19|1215.87
#2008-05-20|1230.78
#2008-05-21|1215.71
#2008-05-22|1222.83
#2008-05-23|1215.60
#2008-05-26| .
#2008-05-27|1200.43
#2008-05-28|1173.06
#2008-05-29|1196.08
#2008-05-30|1213.09
#2008-06-02|1239.54
#2008-06-03|1221.64
#2008-06-04|1241.34
#2008-06-05|1218.86
#2008-06-06|1233.22
#2008-06-09|1201.11
#2008-06-10|1172.27
#2008-06-11|1180.11
#2008-06-12|1141.65
#2008-06-13|1147.51
#2008-06-16|1175.83
#2008-06-17|1178.71
#2008-06-18|1192.47
#2008-06-19|1166.55
#2008-06-20|1151.07
#2008-06-23|1141.94
#2008-06-24|1145.69
#2008-06-25|1139.32
#2008-06-26|1138.76
#2008-06-27|1126.76
#2008-06-30|1125.10
#2008-07-01|1125.24
#2008-07-02|1101.57
#2008-07-03|1080.24
#2008-07-04| .
#2008-07-07|1080.96
#2008-07-08|1050.99
#2008-07-09|1048.84
#2008-07-10|1045.90
#2008-07-11|1056.08
#2008-07-14|1053.57
#2008-07-15|1052.43
#2008-07-16|1041.90
#2008-07-17|1044.78
#2008-07-18|1020.44
#2008-07-21|1019.30
#2008-07-22|1055.06
#2008-07-23|1055.85
#2008-07-24|1079.23
#2008-07-25|1048.30
#2008-07-28|1053.67
#2008-07-29|1033.98
#2008-07-30|1044.67
#2008-07-31|1036.07
#2008-08-01|1009.23
#2008-08-04| 968.35
#2008-08-05| 960.72
#2008-08-06| 982.47
#2008-08-07| 972.59
#2008-08-08| 971.63
#2008-08-11| 985.08
#2008-08-12| 971.82
#2008-08-13| 959.70
#2008-08-14| 955.33
#2008-08-15| 951.31
#2008-08-18| 968.34
#2008-08-19| 949.29
#2008-08-20| 946.80
#2008-08-21| 959.96
#2008-08-22| 939.14
#2008-08-25| 954.42
#2008-08-26| 944.34
#2008-08-27| 939.08
#2008-08-28| 937.44
#2008-08-29| 971.59
#2008-09-01| .
#2008-09-02| 929.05
#2008-09-03| 920.37
#2008-09-04| 898.23
#2008-09-05| 894.80
#2008-09-08| 920.64
#2008-09-09| 893.19
#2008-09-10| 879.39
#2008-09-11| 868.99
#2008-09-12| 881.44
#2008-09-15| 889.82
#2008-09-16| 853.05
#2008-09-17| 857.68
#2008-09-18| 844.01
#2008-09-19| 882.28
#2008-09-22| 901.71
#2008-09-23| 910.66
#2008-09-24| 901.00
#2008-09-25| 885.49
#2008-09-26| 869.24
#2008-09-29| 852.22
#2008-09-30| 816.84
#2008-10-01| 827.72
#2008-10-02| 792.74
#2008-10-03| 756.52
#2008-10-06| 748.17
#2008-10-07| 722.34
#2008-10-08| 667.29
#2008-10-09| 679.07
#2008-10-10| 652.10
#2008-10-13| 645.40
#2008-10-14| 731.27
#2008-10-15| 727.79
#2008-10-16| 644.69
#2008-10-17| 647.13
#2008-10-20| 668.30
#2008-10-21| 698.65
#2008-10-22| 659.23
#2008-10-23| 647.11
#2008-10-24| 616.76
#2008-10-27| 572.89
#2008-10-28| 603.20
#2008-10-29| 636.65
#2008-10-30| 706.93
#2008-10-31| 667.79
#2008-11-03| 663.77
#2008-11-04| 689.12
#2008-11-05| 739.30
#2008-11-06| 699.49
#2008-11-07| 671.53
#2008-11-10| 708.20
#2008-11-11| 698.94
#2008-11-12| 697.17
#2008-11-13| 656.90
#2008-11-14| 661.36
#2008-11-17| 664.69
#2008-11-18| 649.73
#2008-11-19| 639.61
#2008-11-20| 606.47
#2008-11-21| 636.00
#2008-11-24| 626.47
#2008-11-25| 653.21
#2008-11-26| 642.15
#2008-11-27| .
#2008-11-28| 677.72
#2008-12-01| 675.90
#2008-12-02| 633.57
#2008-12-03| 638.73
#2008-12-04| 627.19
#2008-12-05| 629.43
#2008-12-08| 656.21
#2008-12-09| 668.88
#2008-12-10| 690.22
#2008-12-11| 717.53
#2008-12-12| 682.29
#2008-12-15| 722.96
#2008-12-16| 711.95
#2008-12-17| 728.76
#2008-12-18| 715.44
#2008-12-19| 699.97
#2008-12-22| 704.48
#2008-12-23| 703.04
#2008-12-24| 685.12
#2008-12-25| .
#2008-12-26| 710.35
#2008-12-29| 723.26
#2008-12-30| 730.68
#2008-12-31| 726.90
#2009-01-01| .
#2009-01-02| 724.30
#2009-01-05| 733.11
#2009-01-06| 733.40
#2009-01-07| 774.20
#2009-01-08| 748.66
#2009-01-09| 750.79
#2009-01-12| 759.24
#2009-01-13| 709.82
#2009-01-14| 727.42
#2009-01-15| 693.12
#2009-01-16| 703.79
#2009-01-19| .
#2009-01-20| 696.36
#2009-01-21| 696.77
#2009-01-22| 694.10
#2009-01-23| 664.84
#2009-01-26| 654.55
#2009-01-27| 693.74
#2009-01-28| 693.78
#2009-01-29| 703.28
#2009-01-30| 672.63
#2009-02-02| 659.80
#2009-02-03| 671.12
#2009-02-04| 691.98
#2009-02-05| 689.05
#2009-02-06| 679.28
#2009-02-09| 670.16
#2009-02-10| 669.80
#2009-02-11| 676.41
#2009-02-12| 657.18
#2009-02-13| 650.51
#2009-02-16| .
#2009-02-17| 633.41
#2009-02-18| 625.85
#2009-02-19| 625.18
#2009-02-20| 608.71
#2009-02-23| 598.30
#2009-02-24| 579.63
#2009-02-25| 594.74
#2009-02-26| 584.61
#2009-02-27| 596.65
#2009-03-02| 578.74
#2009-03-03| 569.85
#2009-03-04| 573.82
#2009-03-05| 596.86
#2009-03-06| 577.12
#2009-03-09| 564.29
#2009-03-10| 565.44
#2009-03-11| 588.79
#2009-03-12| 573.57
#2009-03-13| 591.74
#2009-03-16| 608.08
#2009-03-17| 621.33
#2009-03-18| 627.23
#2009-03-19| 655.07
#2009-03-20| 639.16
#2009-03-23| 660.99
#2009-03-24| 677.15
#2009-03-25| 675.93
#2009-03-26| 685.50
#2009-03-27| 684.73
#2009-03-30| 660.34
#2009-03-31| 639.35
#2009-04-01| 656.29
#2009-04-02| 682.82
#2009-04-03| 690.44
#2009-04-06| 689.63
#2009-04-07| 687.50
#2009-04-08| 668.56
#2009-04-09| 694.81
#2009-04-10| .
#2009-04-13| 711.97
#2009-04-14| 713.79
#2009-04-15| 699.67
#2009-04-16| 702.88
#2009-04-17| 723.54
#2009-04-20| 731.17
#2009-04-21| 709.73
#2009-04-22| 712.89
#2009-04-23| 721.03
#2009-04-24| 720.25
#2009-04-27| 725.05
#2009-04-28| 696.15
#2009-04-29| 693.31
#2009-04-30| 709.80
#2009-05-01| 716.92
#2009-05-04| 716.49
#2009-05-05| 720.30
#2009-05-06| 721.39
#2009-05-07| 758.58
#2009-05-08| 763.98
#2009-05-11| 783.20
#2009-05-12| 780.72
#2009-05-13| 781.06
#2009-05-14| 760.56
#2009-05-15| 779.22
#2009-05-18| 754.17
#2009-05-19| 772.11
#2009-05-20| 789.13
#2009-05-21| 788.93
#2009-05-22| 784.30
#2009-05-25| .
#2009-05-26| 786.98
#2009-05-27| 793.36
#2009-05-28| 787.40
#2009-05-29| 805.24
#2009-06-01| 814.58
#2009-06-02| 821.15
#2009-06-03| 830.09
#2009-06-04| 818.42
#2009-06-05| 811.44
#2009-06-08| 816.84
#2009-06-09| 816.33
#2009-06-10| 829.00
#2009-06-11| 837.56
#2009-06-12| 842.11
#2009-06-15| 835.74
#2009-06-16| 815.84
#2009-06-17| 835.22
#2009-06-18| 813.55
#2009-06-19| 813.14
#2009-06-22| 822.22
#2009-06-23| 803.42
#2009-06-24| 807.14
#2009-06-25| 822.90
#2009-06-26| 838.30
#2009-06-29| 824.16
#2009-06-30| 828.26
#2009-07-01| 826.54
#2009-07-02| 829.95
#2009-07-03| .
#2009-07-06| 821.78
#2009-07-07| 812.40
#2009-07-08| 799.21
#2009-07-09| 800.22
#2009-07-10| 799.81
#2009-07-13| 771.86
#2009-07-14| 792.16
#2009-07-15| 785.56
#2009-07-16| 802.23
#2009-07-17| 800.59
#2009-07-20| 796.65
#2009-07-21| 834.73
#2009-07-22| 839.21
#2009-07-23| 832.97
#2009-07-24| 848.29
#2009-07-27| 848.89
#2009-07-28| 852.56
#2009-07-29| 850.00
#2009-07-30| 848.51
#2009-07-31| 865.77
#2009-08-03| 866.97
#2009-08-04| 869.98
#2009-08-05| 861.28
#2009-08-06| 865.60
#2009-08-07| 850.78
#2009-08-10| 864.17
#2009-08-11| 882.04
#2009-08-12| 865.48
#2009-08-13| 882.60
#2009-08-14| 903.65
#2009-08-17| 879.82
#2009-08-18| 872.87
#2009-08-19| 873.47
#2009-08-20| 883.65
#2009-08-21| 870.85
#2009-08-24| 892.27
#2009-08-25| 895.48
#2009-08-26| 906.92
#2009-08-27| 899.18
#2009-08-28| 901.76
#2009-08-31| 905.70
#2009-09-01| 905.83
#2009-09-02| 893.72
#2009-09-03| 886.05
#2009-09-04| 873.63
#2009-09-07| .
#2009-09-08| 900.46
#2009-09-09| 900.68
#2009-09-10| 918.04
#2009-09-11| 923.49
#2009-09-14| 899.92
#2009-09-15| 894.18
#2009-09-16| 900.68
#2009-09-17| 916.70
#2009-09-18| 911.13
#2009-09-21| 902.09
#2009-09-22| 912.88
#2009-09-23| 910.48
#2009-09-24| 926.97
#2009-09-25| 920.33
#2009-09-28| 893.86
#2009-09-29| 895.13
#2009-09-30| 904.38
#2009-10-01| 888.07
#2009-10-02| 871.14
#2009-10-05| 849.58
#2009-10-06| 864.06
#2009-10-07| 883.18
#2009-10-08| 898.11
#2009-10-09| 901.67
#2009-10-12| 898.71
#2009-10-13| 908.10
#2009-10-14| 903.92
#2009-10-15| 908.50
#2009-10-16| 899.11
#2009-10-19| 904.46
#2009-10-20| 910.33
#2009-10-21| 909.58
#2009-10-22| 906.58
#2009-10-23| 899.76
#2009-10-26| 909.24
#2009-10-27| 888.24
#2009-10-28| 883.14
#2009-10-29| 864.74
#2009-10-30| 892.08
#2009-11-02| 871.00
#2009-11-03| 872.59
#2009-11-04| 870.95
#2009-11-05| 868.06
#2009-11-06| 880.44
#2009-11-09| 883.66
#2009-11-10| 884.93
#2009-11-11| 884.22
#2009-11-12| 872.66
#2009-11-13| 875.29
#2009-11-16| 867.43
#2009-11-17| 857.31
#2009-11-18| 850.28
#2009-11-19| 844.93
#2009-11-20| 842.61
#2009-11-23| 842.56
#2009-11-24| 836.82
#2009-11-25| 852.04
#2009-11-26| .
#2009-11-27| 827.02
#2009-11-30| 860.77
#2009-12-01| 875.88
#2009-12-02| 874.24
#2009-12-03| 900.14
#2009-12-04| 889.70
#2009-12-07| 908.74
#2009-12-08| 918.13
#2009-12-09| 907.15
#2009-12-10| 891.43
#2009-12-11| 904.42
#2009-12-14| 917.89
#2009-12-15| 904.33
#2009-12-16| 908.55
#2009-12-17| 903.66
#2009-12-18| 892.89
#2009-12-21| 890.81
#2009-12-22| 898.94
#2009-12-23| 902.48
#2009-12-24| 915.25
#2009-12-25| .
#2009-12-28| 919.47
#2009-12-29| 918.77
#2009-12-30| 903.46
#2009-12-31| 899.43
#2010-01-01| .
#2010-01-04| 919.41
#2010-01-05| 935.69
#2010-01-06| 932.24
#2010-01-07| 926.22
#2010-01-08| 944.82
#2010-01-11| 955.31
#2010-01-12| 983.10
#2010-01-13| 962.53
#2010-01-14| 987.31
#2010-01-15| 995.81
#2010-01-18| .
#2010-01-19| 971.42
#2010-01-20| 963.85
#2010-01-21| 972.58
#2010-01-22| 966.03
#2010-01-25| 960.31
#2010-01-26| 944.10
#2010-01-27| 933.70
#2010-01-28| 942.78
#2010-01-29| 925.32
#2010-02-01| 912.98
#2010-02-02| 938.22
#2010-02-03| 936.83
#2010-02-04| 934.88
#2010-02-05| 919.97
#2010-02-08| 911.12
#2010-02-09| 912.96
#2010-02-10| 912.24
#2010-02-11| 912.85
#2010-02-12| 923.71
#2010-02-15| .
#2010-02-16| 914.46
#2010-02-17| 933.51
#2010-02-18| 932.60
#2010-02-19| 903.51
#2010-02-22| 935.75
#2010-02-23| 943.21
#2010-02-24| 933.06
#2010-02-25| 933.39
#2010-02-26| 935.90
#2010-03-01| 935.94
#2010-03-02| 946.18
#2010-03-03| 955.40
#2010-03-04| 939.87
#2010-03-05| 940.48
#2010-03-08| 964.32
#2010-03-09| 969.31
#2010-03-10| 960.27
#2010-03-11| 974.01
#2010-03-12| 977.75
#2010-03-15| 981.60
#2010-03-16| 978.39
#2010-03-17| 990.02
#2010-03-18| 981.19
#2010-03-19| 989.43
#2010-03-22| 994.65
#2010-03-23| 993.05
#2010-03-24| 983.16
#2010-03-25| 976.89
#2010-03-26| 994.72
#2010-03-29|1004.00
#2010-03-30|1014.58
#2010-03-31|1007.61
#2010-04-01|1015.61
#2010-04-02| .
#2010-04-05|1028.13
#2010-04-06|1023.04
#2010-04-07|1027.83
#2010-04-08|1021.15
#2010-04-09|1018.54
#2010-04-12|1026.59
#2010-04-13|1020.97
#2010-04-14|1021.93
#2010-04-15|1038.35
#2010-04-16|1034.99
#2010-04-19|1015.25
#2010-04-20|1002.31
#2010-04-21|1021.12
#2010-04-22|1015.08
#2010-04-23|1000.75
#2010-04-26|1022.66
#2010-04-27|1038.06
#2010-04-28|1011.99
#2010-04-29|1010.33
#2010-04-30|1023.47
#2010-05-03|1018.05
#2010-05-04|1018.00
#2010-05-05|1019.51
#2010-05-06| 991.79
#2010-05-07| 989.58
#2010-05-10| 975.88
#2010-05-11| 967.07
#2010-05-12| 965.33
#2010-05-13| 991.56
#2010-05-14| 987.67
#2010-05-17| 954.06
#2010-05-18| 943.09
#2010-05-19| 953.66
#2010-05-20| 952.78
#2010-05-21| 931.03
#2010-05-24| 924.82
#2010-05-25| 901.74
#2010-05-26| 899.49
#2010-05-27| 919.19
#2010-05-28| 932.76
#2010-05-31| .
#2010-06-01| 919.63
#2010-06-02| 894.18
#2010-06-03| 922.44
#2010-06-04| 930.00
#2010-06-07| 891.84
#2010-06-08| 900.20
#2010-06-09| 885.92
#2010-06-10| 899.54
#2010-06-11| 908.06
#2010-06-14| 926.03
#2010-06-15| 928.03
#2010-06-16| 945.45
#2010-06-17| 942.30
#2010-06-18| 938.67
#2010-06-21| 965.83
#2010-06-22| 956.72
#2010-06-23| 943.92
#2010-06-24| 952.21
#2010-06-25| 932.05
#2010-06-28| 922.66
#2010-06-29| 916.87
#2010-06-30| 901.42
#2010-07-01| 899.38
#2010-07-02| 895.65
#2010-07-05| .
#2010-07-06| 918.70
#2010-07-07| 911.88
#2010-07-08| 923.57
#2010-07-09| 931.31
#2010-07-12| 930.46
#2010-07-13| 928.61
#2010-07-14| 949.94
#2010-07-15| 946.16
#2010-07-16| 934.10
#2010-07-19| 931.30
#2010-07-20| 915.01
#2010-07-21| 907.56
#2010-07-22| 899.24
#2010-07-23| 923.24
#2010-07-26| 931.67
#2010-07-27| 921.59
#2010-07-28| 946.86
#2010-07-29| 948.63
#2010-07-30| 935.87
#2010-08-02| 938.51
#2010-08-03| 962.33
#2010-08-04| 937.08
#2010-08-05| 957.00
#2010-08-06| 967.83
#2010-08-09| 951.77
#2010-08-10| 946.75
#2010-08-11| 924.19
#2010-08-12| 910.68
#2010-08-13| 909.20
#2010-08-16| 911.25
#2010-08-17| 905.68
#2010-08-18| 919.20
#2010-08-19| 935.06
#2010-08-20| 910.44
#2010-08-23| 907.15
#2010-08-24| 907.81
#2010-08-25| 887.65
#2010-08-26| 891.21
#2010-08-27| 899.95
#2010-08-30| 916.98
#2010-08-31| 889.55
#2010-09-01| 893.23
#2010-09-02| 908.66
#2010-09-03| 913.67
#2010-09-06| .
#2010-09-07| 940.00
#2010-09-08| 918.34
#2010-09-09| 929.89
#2010-09-10| 934.41
#2010-09-13| 946.22
#2010-09-14| 953.48
#2010-09-15| 942.83
#2010-09-16| 943.49
#2010-09-17| 953.72
#2010-09-20| 954.89
#2010-09-21| 955.42
#2010-09-22| 959.18
#2010-09-23| 961.28
#2010-09-24| 949.55
#2010-09-27| 969.37
#2010-09-28| 975.05
#2010-09-29| 989.19
#2010-09-30| 972.44
#2010-10-01| 974.09
#2010-10-04| 969.40
#2010-10-05| 983.10
#2010-10-06|1004.52
#2010-10-07|1011.13
#2010-10-08|1009.57
#2010-10-11|1006.80
#2010-10-12| 996.17
#2010-10-13| 996.81
#2010-10-14|1021.19
#2010-10-15|1011.50
#2010-10-18|1013.12
#2010-10-19|1007.56
#2010-10-20|1004.25
#2010-10-21| 996.48
#2010-10-22|1000.88
#2010-10-25|1008.85
#2010-10-26| 993.56
#2010-10-27| 993.14
#2010-10-28| 998.97
#2010-10-29| 995.65
#2010-11-01| 990.06
#2010-11-02| 988.43
#2010-11-03| 981.08
#2010-11-04|1009.91
#2010-11-05|1032.28
#2010-11-08|1050.15
#2010-11-09|1051.06
#2010-11-10|1038.86
#2010-11-11|1043.98
#2010-11-12|1028.23
#2010-11-15|1029.36
#2010-11-16|1018.79
#2010-11-17|1020.57
#2010-11-18|1033.11
#2010-11-19|1034.41
#2010-11-22|1047.28
#2010-11-23|1053.78
#2010-11-24|1040.34
#2010-11-25| .
#2010-11-26|1038.17
#2010-11-29|1044.95
#2010-11-30|1035.43
#2010-12-01|1036.10
#2010-12-02|1060.46
#2010-12-03|1082.35
#2010-12-06|1086.14
#2010-12-07|1079.59
#2010-12-08|1074.45
#2010-12-09|1078.28
#2010-12-10|1067.87
#2010-12-13|1083.91
#2010-12-14|1092.77
#2010-12-15|1089.93
#2010-12-16|1084.00
#2010-12-17|1083.55
#2010-12-20|1080.16
#2010-12-21|1091.03
#2010-12-22|1090.73
#2010-12-23|1096.11
#2010-12-24| .
#2010-12-27|1099.18
#2010-12-28|1108.48
#2010-12-29|1116.20
#2010-12-30|1111.67
#2010-12-31|1120.44
#2011-01-03|1112.35
#2011-01-04|1130.37
#2011-01-05|1118.30
#2011-01-06|1141.04
#2011-01-07|1147.46
#2011-01-10|1151.00
#2011-01-11|1145.14
#2011-01-12|1143.91
#2011-01-13|1157.87
#2011-01-14|1146.09
#2011-01-17| .
#2011-01-18|1152.80
#2011-01-19|1171.68
#2011-01-20|1144.41
#2011-01-21|1120.97
#2011-01-24|1130.07
#2011-01-25|1149.74
#2011-01-26|1142.38
#2011-01-27|1149.13
#2011-01-28|1151.10
#2011-01-31|1140.96
#2011-02-01|1159.52
#2011-02-02|1179.13
#2011-02-03|1175.13
#2011-02-04|1180.39
#2011-02-07|1183.40
#2011-02-08|1191.49
#2011-02-09|1172.33
#2011-02-10|1160.63
#2011-02-11|1157.84
#2011-02-14|1175.62
#2011-02-15|1178.84
#2011-02-16|1180.07
#2011-02-17|1189.38
#2011-02-18|1186.53
#2011-02-21| .
#2011-02-22|1165.62
#2011-02-23|1158.60
#2011-02-24|1151.90
#2011-02-25|1161.99
#2011-02-28|1178.01
#2011-03-01|1192.37
#2011-03-02|1173.71
#2011-03-03|1174.86
#2011-03-04|1186.16
#2011-03-07|1173.49
#2011-03-08|1162.06
#2011-03-09|1163.77
#2011-03-10|1139.29
#2011-03-11|1135.13
#2011-03-14|1057.40
#2011-03-15| 970.50
#2011-03-16|1055.42
#2011-03-17|1068.60
#2011-03-18|1072.20
#2011-03-21|1072.34
#2011-03-22|1122.92
#2011-03-23|1117.97
#2011-03-24|1126.79
#2011-03-25|1127.88
#2011-03-28|1117.00
#2011-03-29|1114.98
#2011-03-30|1135.61
#2011-03-31|1142.08
#2011-04-01|1114.76
#2011-04-04|1121.72
#2011-04-05|1095.72
#2011-04-06|1071.67
#2011-04-07|1067.58
#2011-04-08|1086.30
#2011-04-11|1088.16
#2011-04-12|1082.69
#2011-04-13|1086.80
#2011-04-14|1100.68
#2011-04-15|1092.27
#2011-04-18|1099.21
#2011-04-19|1082.24
#2011-04-20|1096.54
#2011-04-21|1118.13
#2011-04-22| .
#2011-04-25|1114.86
#2011-04-26|1105.15
#2011-04-27|1100.77
#2011-04-28|1138.11
#2011-04-29|1142.59
#2011-05-02|1161.46
#2011-05-03|1164.76
#2011-05-04|1167.44
#2011-05-05|1177.29
#2011-05-06|1153.80
#2011-05-09|1146.87
#2011-05-10|1155.37
#2011-05-11|1148.51
#2011-05-12|1138.90
#2011-05-13|1124.96
#2011-05-16|1111.79
#2011-05-17|1107.26
#2011-05-18|1121.42
#2011-05-19|1104.25
#2011-05-20|1101.43
#2011-05-23|1077.70
#2011-05-24|1076.07
#2011-05-25|1067.61
#2011-05-26|1091.09
#2011-05-27|1095.15
#2011-05-30| .
#2011-05-31|1109.91
#2011-06-01|1119.37
#2011-06-02|1098.41
#2011-06-03|1093.27
#2011-06-06|1086.45
#2011-06-07|1095.91
#2011-06-08|1101.25
#2011-06-09|1098.58
#2011-06-10|1100.76
#2011-06-13|1096.92
#2011-06-14|1104.71
#2011-06-15|1106.63
#2011-06-16|1086.32
#2011-06-17|1083.39
#2011-06-20|1080.93
#2011-06-21|1097.54
#2011-06-22|1120.13
#2011-06-23|1108.49
#2011-06-24|1123.70
#2011-06-27|1104.59
#2011-06-28|1113.04
#2011-06-29|1128.84
#2011-06-30|1134.52
#2011-07-01|1143.05
#2011-07-04| .
#2011-07-05|1146.74
#2011-07-06|1163.90
#2011-07-07|1155.95
#2011-07-08|1167.27
#2011-07-11|1162.63
#2011-07-12|1157.39
#2011-07-13|1173.01
#2011-07-14|1165.94
#2011-07-15|1172.02
#2011-07-18|1171.21
#2011-07-19|1167.35
#2011-07-20|1181.45
#2011-07-21|1183.90
#2011-07-22|1198.95
#2011-07-25|1188.58
#2011-07-26|1200.32
#2011-07-27|1195.48
#2011-07-28|1184.35
#2011-07-29|1184.16
#2011-08-01|1209.50
#2011-08-02|1183.52
#2011-08-03|1159.11
#2011-08-04|1125.78
#2011-08-05|1094.53
#2011-08-08|1075.85
#2011-08-09|1065.57
#2011-08-10|1078.57
#2011-08-11|1061.03
#2011-08-12|1053.86
#2011-08-15|1069.61
#2011-08-16|1075.85
#2011-08-17|1070.09
#2011-08-18|1048.75
#2011-08-19|1020.89
#2011-08-22| 997.38
#2011-08-23|1011.02
#2011-08-24| 995.26
#2011-08-25|1012.49
#2011-08-26|1029.11
#2011-08-29|1033.14
#2011-08-30|1052.61
#2011-08-31|1058.86
#2011-09-01|1063.64
#2011-09-02|1049.57
#2011-09-05| .
#2011-09-06| 988.53
#2011-09-07|1005.56
#2011-09-08|1004.41
#2011-09-09| 985.37
#2011-09-12| 976.41
#2011-09-13| 996.10
#2011-09-14| 982.38
#2011-09-15| 998.14
#2011-09-16|1025.88
#2011-09-19|1032.19
#2011-09-20|1013.68
#2011-09-21|1021.07
#2011-09-22| 999.90
#2011-09-23|1000.56
#2011-09-26| 962.50
#2011-09-27| 990.77
#2011-09-28|1008.47
#2011-09-29|1011.89
#2011-09-30|1006.43
#2011-10-03| 978.73
#2011-10-04| 959.72
#2011-10-05| 938.19
#2011-10-06| 959.48
#2011-10-07| 977.83
#2011-10-10| 978.21
#2011-10-11|1002.45
#2011-10-12|1002.52
#2011-10-13|1024.74
#2011-10-14|1006.63
#2011-10-17|1036.10
#2011-10-18|1020.07
#2011-10-19|1015.64
#2011-10-20| 996.44
#2011-10-21|1008.46
#2011-10-24|1035.13
#2011-10-25|1031.33
#2011-10-26|1035.16
#2011-10-27|1066.77
#2011-10-28|1072.81
#2011-10-31|1027.51
#2011-11-01|1007.53
#2011-11-02| 988.49
#2011-11-03| 989.31
#2011-11-04|1014.19
#2011-11-07|1017.24
#2011-11-08|1001.56
#2011-11-09|1016.45
#2011-11-10| 984.46
#2011-11-11| 991.67
#2011-11-14|1006.64
#2011-11-15|1000.70
#2011-11-16| 985.63
#2011-11-17| 997.60
#2011-11-18| 989.41
#2011-11-21| 981.84
#2011-11-22| 983.45
#2011-11-23| 978.18
#2011-11-24| .
#2011-11-25| 952.24
#2011-11-28| 968.04
#2011-11-29| 999.93
#2011-11-30| 993.26
#2011-12-01|1022.49
#2011-12-02|1025.32
#2011-12-05|1025.54
#2011-12-06|1007.32
#2011-12-07|1025.49
#2011-12-08|1021.65
#2011-12-09|1009.55
#2011-12-12|1019.95
#2011-12-13|1011.02
#2011-12-14|1001.18
#2011-12-15| 977.55
#2011-12-16| 977.60
#2011-12-19| 960.78
#2011-12-20| 967.42
#2011-12-21| 974.25
#2011-12-22| 963.28
#2011-12-23| 963.16
#2011-12-26| .
#2011-12-27| 971.31
#2011-12-28| 968.92
#2011-12-29| 974.11
#2011-12-30| 992.72
#2012-01-02| .
#2012-01-03| 995.18
#2012-01-04|1014.12
#2012-01-05|1002.08
#2012-01-06| 989.41
#2012-01-09| 992.82
#2012-01-10| 995.56
#2012-01-11| 998.68
#2012-01-12| 994.83
#2012-01-13|1003.96
#2012-01-16| .
#2012-01-17|1009.56
#2012-01-18|1024.98
#2012-01-19|1036.84
#2012-01-20|1055.13
#2012-01-23|1057.60
#2012-01-24|1048.33
#2012-01-25|1056.28
#2012-01-26|1059.45
#2012-01-27|1066.40
#2012-01-30|1058.18
#2012-01-31|1065.51
#2012-02-01|1064.57
#2012-02-02|1067.66
#2012-02-03|1063.38
#2012-02-06|1079.50
#2012-02-07|1076.32
#2012-02-08|1085.34
#2012-02-09|1077.04
#2012-02-10|1064.07
#2012-02-13|1070.68
#2012-02-14|1060.91
#2012-02-15|1086.99
#2012-02-16|1074.86
#2012-02-17|1085.67
#2012-02-20| .
#2012-02-21|1093.43
#2012-02-22|1096.94
#2012-02-23|1101.22
#2012-02-24|1103.56
#2012-02-27|1107.22
#2012-02-28|1110.41
#2012-02-29|1103.29
#2012-03-01|1092.13
#2012-03-02|1092.10
#2012-03-05|1085.46
#2012-03-06|1080.24
#2012-03-07|1074.31
#2012-03-08|1086.55
#2012-03-09|1087.06
#2012-03-12|1084.24
#2012-03-13|1078.75
#2012-03-14|1081.78
#2012-03-15|1093.69
#2012-03-16|1101.45
#2012-03-19|1109.12
#2012-03-20|1104.81
#2012-03-21|1089.57
#2012-03-22|1103.79
#2012-03-23|1093.40
#2012-03-26|1093.61
#2012-03-27|1112.99
#2012-03-28|1123.06
#2012-03-29|1115.76
#2012-03-30|1111.20
#2012-04-02|1118.40
#2012-04-03|1109.41
#2012-04-04|1085.23
#2012-04-05|1086.28
#2012-04-06| .
#2012-04-09|1069.14
#2012-04-10|1073.37
#2012-04-11|1064.09
#2012-04-12|1079.63
#2012-04-13|1086.29
#2012-04-16|1070.13
#2012-04-17|1065.06
#2012-04-18|1084.18
#2012-04-19|1077.02
#2012-04-20|1077.50
#2012-04-23|1082.63
#2012-04-24|1072.81
#2012-04-25|1079.05
#2012-04-26|1082.09
#2012-04-27|1073.53
#2012-04-30|1081.66
#2012-05-01|1055.86
#2012-05-02|1062.47
#2012-05-03|1059.83
#2012-05-04|1066.46
#2012-05-07|1033.63
#2012-05-08|1044.24
#2012-05-09|1026.95
#2012-05-10|1021.17
#2012-05-11|1015.46
#2012-05-14|1014.79
#2012-05-15| 997.30
#2012-05-16| 983.14
#2012-05-17|1012.25
#2012-05-18| 978.99
#2012-05-21| 975.52
#2012-05-22| 988.66
#2012-05-23| 976.11
#2012-05-24| 976.52
#2012-05-25| 968.36
#2012-05-28| .
#2012-05-29| 984.98
#2012-05-30| 985.16
#2012-05-31| 982.45
#2012-06-01| 962.05
#2012-06-04| 937.64
#2012-06-05| 958.55
#2012-06-06| 970.03
#2012-06-07| 980.65
#2012-06-08| 961.21
#2012-06-11| 987.11
#2012-06-12| 979.72
#2012-06-13| 983.53
#2012-06-14| 980.19
#2012-06-15| 982.74
#2012-06-18|1001.49
#2012-06-19| 992.72
#2012-06-20| 998.88
#2012-06-21| 990.75
#2012-06-22| 982.34
#2012-06-25| 985.03
#2012-06-26| 978.13
#2012-06-27| 980.91
#2012-06-28|1001.66
#2012-06-29|1009.75
#2012-07-02|1015.66
#2012-07-03|1017.89
#2012-07-04| .
#2012-07-05|1025.79
#2012-07-06|1025.24
#2012-07-09|1007.44
#2012-07-10|1000.32
#2012-07-11| 993.87
#2012-07-12| 979.65
#2012-07-13| 984.31
#2012-07-16| 990.18
#2012-07-17| 980.63
#2012-07-18| 975.98
#2012-07-19| 993.56
#2012-07-20| 980.36
#2012-07-23| 963.55
#2012-07-24| 959.72
#2012-07-25| 939.33
#2012-07-26| 954.89
#2012-07-27| 967.83
#2012-07-30| 980.57
#2012-07-31| 990.08
#2012-08-01| 971.18
#2012-08-02| 976.18
#2012-08-03| 953.10
#2012-08-06| 976.85
#2012-08-07| 979.11
#2012-08-08| 990.70
#2012-08-09| 996.00
#2012-08-10| 996.83
#2012-08-13| 992.81
#2012-08-14| 984.67
#2012-08-15| 982.53
#2012-08-16| 997.94
#2012-08-17|1008.84
#2012-08-20|1009.62
#2012-08-21|1005.82
#2012-08-22|1002.33
#2012-08-23|1014.39
#2012-08-24| 997.07
#2012-08-27| 993.24
#2012-08-28| 984.17
#2012-08-29| 986.10
#2012-08-30| 976.70
#2012-08-31| 962.67
#2012-09-03| .
#2012-09-04| 958.50
#2012-09-05| 941.01
#2012-09-06| 929.03
#2012-09-07| 966.68
#2012-09-10| 968.71
#2012-09-11| 964.88
#2012-09-12| 976.53
#2012-09-13| 989.01
#2012-09-14|1001.68
#2012-09-17| 995.45
#2012-09-18|1003.41
#2012-09-19|1017.85
#2012-09-20| 998.49
#2012-09-21| 999.54
#2012-09-24| 997.46
#2012-09-25| 998.47
#2012-09-26| 985.45
#2012-09-27| 990.87
#2012-09-28| 979.47
#2012-10-01| 968.20
#2012-10-02| 964.95
#2012-10-03| 956.25
#2012-10-04| 967.51
#2012-10-05| 971.52
#2012-10-08| 978.17
#2012-10-09| 963.20
#2012-10-10| 943.78
#2012-10-11| 935.00
#2012-10-12| 943.80
#2012-10-15| 952.17
#2012-10-16| 963.62
#2012-10-17| 974.26
#2012-10-18| 989.12
#2012-10-19| 993.28
#2012-10-22| 982.49
#2012-10-23| 979.07
#2012-10-24| 970.64
#2012-10-25| 975.89
#2012-10-26| 966.51
#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| 968.71
#2012-11-07| 973.70
#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| 986.51
#2012-11-20| 978.84
#2012-11-21| 978.00
#2012-11-22| .
#2012-11-23| 993.86
#2012-11-26|1001.44
#2012-11-27| 999.37
#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|1045.95
#2012-12-27|1052.53
#2012-12-28|1059.98
#2012-12-31|1055.44
#2013-01-01|1055.44
#2013-01-02|1046.91
#2013-01-03|1050.89
#2013-01-04|1073.26
#2013-01-07|1066.22
#2013-01-08|1061.22
#2013-01-09|1066.91
#2013-01-10|1074.54
#2013-01-11|1070.19
#2013-01-14|1068.15
#2013-01-15|1083.99
#2013-01-16|1060.25
#2013-01-17|1047.94
#2013-01-18|1069.83
#2013-01-21|1061.82
#2013-01-22|1073.73
#2013-01-23|1054.41
#2013-01-24|1050.31
#2013-01-25|1063.33
#2013-01-28|1052.88
#2013-01-29|1058.11
#2013-01-30|1070.20
#2013-01-31|1072.30
#2013-02-01|1054.28
#2013-02-04|1063.00
#2013-02-05|1036.92
#2013-02-06|1070.38
#2013-02-07|1073.48
#2013-02-08|1061.04
#2013-02-11|1053.14
#2013-02-12|1066.34
#2013-02-13|1050.69
#2013-02-14|1056.84
#2013-02-15|1036.78
#2013-02-18|1050.57
#2013-02-19|1056.15
#2013-02-20|1062.14
#2013-02-21|1056.74
#2013-02-22|1054.39
#2013-02-25|1066.23
#2013-02-26|1072.66
#2013-02-27|1060.02
#2013-02-28|1075.01
#2013-03-01|1066.57
#2013-03-04|1066.54
#2013-03-05|1066.15
#2013-03-06|1076.11
#2013-03-07|1063.46
#2013-03-08|1061.69
#2013-03-11|1081.56
#2013-03-12|1081.89
#2013-03-13|1073.88
#2013-03-14|1080.03
#2013-03-15|1105.77
#2013-03-18|1086.49
#2013-03-19|1106.22
#2013-03-20|1098.64
#2013-03-21|1116.96
#2013-03-22|1102.35
#2013-03-25|1112.00
#2013-03-26|1107.45
#2013-03-27|1115.26
#2013-03-28|1104.45
#2013-03-29|1101.02
#2013-04-01|1081.78
#2013-04-02|1058.56
#2013-04-03|1078.46
#2013-04-04|1055.98
#2013-04-05|1063.59
#2013-04-08|1074.85
#2013-04-09|1094.69
#2013-04-10|1110.19
#2013-04-11|1138.92
#2013-04-12|1143.17
#2013-04-15|1133.14
#2013-04-16|1119.90
#2013-04-17|1137.38
#2013-04-18|1113.32
#2013-04-19|1107.73
#2013-04-22|1132.48
#2013-04-23|1129.72
#2013-04-24|1153.49
#2013-04-25|1162.09
#2013-04-26|1174.16
#2013-04-29|1168.54
#2013-04-30|1181.17
#2013-05-01|1172.92
#2013-05-02|1156.62
#2013-05-03|1145.87
#2013-05-06|1141.60
#2013-05-07|1186.84
#2013-05-08|1207.80
#2013-05-09|1192.52
#2013-05-10|1189.63
#2013-05-13|1212.43
#2013-05-14|1213.40
#2013-05-15|1233.24
#2013-05-16|1236.43
#2013-05-17|1236.40
#2013-05-20|1268.40
#2013-05-21|1279.82
#2013-05-22|1279.66
#2013-05-23|1220.07
#2013-05-24|1224.23
#2013-05-27|1174.80
#2013-05-28|1181.30
#2013-05-29|1205.84
#2013-05-30|1163.20
#2013-05-31|1162.25
#2013-06-03|1149.20
#2013-06-04|1161.65
#2013-06-05|1165.39
#2013-06-06|1124.78
#2013-06-07|1119.20
#2013-06-10|1151.85
#2013-06-11|1167.23
#2013-06-12|1180.96
#2013-06-13|1140.24
#2013-06-14|1152.05
#2013-06-17|1177.69
#2013-06-18|1169.49
#2013-06-19|1197.83
#2013-06-20|1137.45
#2013-06-21|1152.36
#2013-06-24|1131.33
#2013-06-25|1117.73
#2013-06-26|1104.05
#2013-06-27|1117.34
#2013-06-28|1137.69
#2013-07-01|1150.80
#2013-07-02|1166.44
#2013-07-03|1176.73
#2013-07-04|1166.60
#2013-07-05|1178.72
#2013-07-08|1162.81
#2013-07-09|1187.00
#2013-07-10|1195.87
#2013-07-11|1215.44
#2013-07-12|1220.47
#2013-07-15|1214.98
#2013-07-16|1230.09
#2013-07-17|1224.85
#2013-07-18|1222.95
#2013-07-19|1206.57
#2013-07-22|1220.08
#2013-07-23|1222.68
#2013-07-24|1217.07
#2013-07-25|1213.19
#2013-07-26|1195.30
#2013-07-29|1161.08
#2013-07-30|1179.97
#2013-07-31|1161.65
#2013-08-01|1174.83
#2013-08-02|1212.27
#2013-08-05|1206.73
#2013-08-06|1228.95
#2013-08-07|1204.27
#2013-08-08|1196.11
#2013-08-09|1200.00
#2013-08-12|1196.10
#2013-08-13|1197.98
#2013-08-14|1215.85
#2013-08-15|1199.15
#2013-08-16|1190.94
#2013-08-19|1194.08
#2013-08-20|1175.86
#2013-08-21|1170.34
#2013-08-22|1153.84
#2013-08-23|1181.28
#2013-08-26|1181.20
#2013-08-27|1189.71
#2013-08-28|1161.42
#2013-08-29|1157.86
#2013-08-30|1152.96
#2013-09-02|1150.54
#2013-09-03|1175.79
#2013-09-04|1184.52
#2013-09-05|1182.10
#2013-09-06|1187.56
#2013-09-09|1209.56
#2013-09-10|1225.44
#2013-09-11|1228.86
#2013-09-12|1237.19
#2013-09-13|1238.48
#2013-09-16|1245.31
#2013-09-17|1241.98
#2013-09-18|1260.08
#2013-09-19|1277.41
#2013-09-20|1278.61
#2013-09-23|1290.66
#2013-09-24|1284.98
#2013-09-25|1275.76
#2013-09-26|1297.06
#2013-09-27|1297.74
#2013-09-30|1272.80
#2013-10-01|1269.17
#2013-10-02|1254.97
#2013-10-03|1250.84
#2013-10-04|1244.97
#2013-10-07|1224.91
#2013-10-08|1232.27
#2013-10-09|1252.80
#2013-10-10|1249.16
#2013-10-11|1272.27
#2013-10-14|1274.74
#2013-10-15|1270.02
#2013-10-16|1264.93
#2013-10-17|1290.92
#2013-10-18|1292.29
#2013-10-21|1293.37
#2013-10-22|1294.52
#2013-10-23|1286.03
#2013-10-24|1296.39
#2013-10-25|1272.23
#2013-10-28|1293.78
#2013-10-29|1277.82
#2013-10-30|1289.39
#2013-10-31|1283.44
#2013-11-01|1260.24
#2013-11-04|1262.48
#2013-11-05|1266.39
#2013-11-06|1276.67
#2013-11-07|1260.27
#2013-11-08|1255.23
#2013-11-11|1261.01
#2013-11-12|1273.96
#2013-11-13|1271.99
#2013-11-14|1281.36
#2013-11-15|1295.56
#2013-11-18|1298.63
#2013-11-19|1293.02
#2013-11-20|1296.16
#2013-11-21|1298.56
#2013-11-22|1299.69
#2013-11-25|1305.77
#2013-11-26|1304.21
#2013-11-27|1289.99
#2013-11-28|1308.30
#2013-11-29|1305.02
#2013-12-02|1294.19
#2013-12-03|1303.12
#2013-12-04|1276.09
#2013-12-05|1267.86
#2013-12-06|1269.24
#2013-12-09|1288.70
#2013-12-10|1293.51
#2013-12-11|1293.87
#2013-12-12|1278.50
#2013-12-13|1273.01
#2013-12-16|1256.87
#2013-12-17|1271.59
#2013-12-18|1286.10
#2013-12-19|1288.01
#2013-12-20|1290.25
#2013-12-23|1291.49
#2013-12-24|1286.31
#2013-12-25|1285.78
#2013-12-26|1303.81
#2013-12-27|1309.11
#2013-12-30|1321.98
#2013-12-31|1321.10
#2014-01-01|1321.10
#2014-01-02|1322.10
#2014-01-03|1329.07
#2014-01-06|1321.45
#2014-01-07|1309.24
#2014-01-08|1340.67
#2014-01-09|1333.10
#2014-01-10|1340.03
#2014-01-13|1350.14
#2014-01-14|1316.47
#2014-01-15|1339.84
#2014-01-16|1340.08
#2014-01-17|1345.73
#2014-01-20|1349.20
#2014-01-21|1347.97
#2014-01-22|1353.01
#2014-01-23|1353.38
#2014-01-24|1346.25
#2014-01-27|1305.75
#2014-01-28|1297.40
#2014-01-29|1339.71
#2014-01-30|1298.45
#2014-01-31|1301.04
#2014-02-03|1290.04
#2014-02-04|1217.23
#2014-02-05|1246.82
#2014-02-06|1242.12
#2014-02-07|1265.49
#2014-02-10|1284.94
#2014-02-11|1280.48
#2014-02-12|1295.99
#2014-02-13|1279.26
#2014-02-14|1265.95
#2014-02-17|1280.20
#2014-02-18|1305.97
#2014-02-19|1304.62
#2014-02-20|1270.85
#2014-02-21|1295.81
#2014-02-24|1297.23
#2014-02-25|1315.90
#2014-02-26|1306.83
#2014-02-27|1307.85
#2014-02-28|1305.51
#2014-03-03|1294.50
#2014-03-04|1291.87
#2014-03-05|1300.61
#2014-03-06|1307.64
#2014-03-07|1315.65
#2014-03-10|1308.94
#2014-03-11|1312.29
#2014-03-12|1289.89
#2014-03-13|1290.68
#2014-03-14|1254.70
#2014-03-17|1236.45
#2014-03-18|1252.96
#2014-03-19|1248.98
#2014-03-20|1222.48
#2014-03-21|1222.66
#2014-03-24|1243.60
#2014-03-25|1245.85
#2014-03-26|1260.80
#2014-03-27|1279.13
#2014-03-28|1275.55
#2014-03-31|1291.09
#2014-04-01|1291.63
#2014-04-02|1296.19
#2014-04-03|1299.96
#2014-04-04|1301.49
#2014-04-07|1288.39
#2014-04-08|1279.21
#2014-04-09|1253.35
#2014-04-10|1263.23
#2014-04-11|1241.97
#2014-04-14|1236.77
#2014-04-15|1243.68
#2014-04-16|1267.81
#2014-04-17|1269.58
#2014-04-18|1277.42
#2014-04-21|1271.74
#2014-04-22|1257.50
#2014-04-23|1270.45
#2014-04-24|1262.52
#2014-04-25|1271.59
#2014-04-28|1251.32
#2014-04-29|1251.81
#2014-04-30|1256.88
#2014-05-01|1274.99
#2014-05-02|1273.44
#2014-05-05|1275.06
#2014-05-06|1282.09
#2014-05-07|1243.42
#2014-05-08|1254.63
#2014-05-09|1259.08
#2014-05-12|1246.40
#2014-05-13|1264.04
#2014-05-14|1274.43
#2014-05-15|1273.67
#2014-05-16|1260.36
#2014-05-19|1249.64
#2014-05-20|1246.15
#2014-05-21|1239.36
#2014-05-22|1259.22
#2014-05-23|1270.68
#2014-05-26|1283.93
#2014-05-27|1282.75
#2014-05-28|1291.36
#2014-05-29|1296.35
#2014-05-30|1291.14
#2014-06-02|1309.89
#2014-06-03|1316.40
#2014-06-04|1319.89
#2014-06-05|1324.11
#2014-06-06|1327.09
#2014-06-09|1328.54
#2014-06-10|1323.08
#2014-06-11|1340.51
#2014-06-12|1337.71
#2014-06-13|1340.58
#2014-06-16|1333.73
#2014-06-17|1336.10
#2014-06-18|1349.45
#2014-06-19|1374.27
#2014-06-20|1369.00
#2014-06-23|1376.13
#2014-06-24|1374.91
#2014-06-25|1369.45
#2014-06-26|1377.37
#2014-06-27|1365.80
#2014-06-30|1376.16
#2014-07-01|1392.61
#2014-07-02|1390.34
#2014-07-03|1385.70
#2014-07-04|1395.69
#2014-07-07|1392.03
#2014-07-08|1393.86
#2014-07-09|1386.92
#2014-07-10|1379.15
#2014-07-11|1372.50
#2014-07-14|1380.72
#2014-07-15|1384.76
#2014-07-16|1385.99
#2014-07-17|1389.12
#2014-07-18|1379.76
#2014-07-21|1380.72
#2014-07-22|1392.55
#2014-07-23|1395.10
#2014-07-24|1390.29
#2014-07-25|1406.77
#2014-07-28|1412.85
#2014-07-29|1415.30
#2014-07-30|1406.87
#2014-07-31|1402.82
#2014-08-01|1395.77
#2014-08-04|1393.68
#2014-08-05|1368.24
#2014-08-06|1366.34
#2014-08-07|1374.13
#2014-08-08|1344.51
#2014-08-11|1367.64
#2014-08-12|1375.07
#2014-08-13|1376.00
#2014-08-14|1386.64
#2014-08-15|1387.18
#2014-08-18|1386.59
#2014-08-19|1394.49
#2014-08-20|1385.11
#2014-08-21|1388.77
#2014-08-22|1374.68
#2014-08-25|1387.16
#2014-08-26|1383.01
#2014-08-27|1388.83
#2014-08-28|1385.13
#2014-08-29|1378.28
#2014-09-01|1383.28
#2014-09-02|1389.79
#2014-09-03|1399.73
#2014-09-04|1387.73
#2014-09-05|1388.65
#2014-09-08|1391.20
#2014-09-09|1383.24
#2014-09-10|1383.12
#2014-09-11|1381.84
#2014-09-12|1375.88
#2014-09-15|1377.55
#2014-09-16|1375.87
#2014-09-17|1363.29
#2014-09-18|1366.27
#2014-09-19|1383.12
#2014-09-22|1383.41
#2014-09-23|1385.06
#2014-09-24|1388.76
#2014-09-25|1413.09
#2014-09-26|1405.20
#2014-09-29|1412.48
#2014-09-30|1387.47
#2014-10-01|1372.14
#2014-10-02|1342.89
#2014-10-03|1333.14
#2014-10-06|1357.94
#2014-10-07|1355.00
#2014-10-08|1335.49
#2014-10-09|1316.70
#2014-10-10|1293.52
#2014-10-13|1300.27
#2014-10-14|1273.73
#2014-10-15|1297.06
#2014-10-16|1270.02
#2014-10-17|1247.68
#2014-10-20|1297.45
#2014-10-21|1272.82
#2014-10-22|1302.01
#2014-10-23|1288.33
#2014-10-24|1301.60
#2014-10-27|1314.95
#2014-10-28|1302.29
#2014-10-29|1325.86
#2014-10-30|1323.19
#2014-10-31|1339.57
#2014-11-03|1315.11
#2014-11-04|1362.43
#2014-11-05|1346.98
#2014-11-06|1330.83
#2014-11-07|1337.82
#2014-11-10|1338.67
#2014-11-11|1339.43
#2014-11-12|1342.17
#2014-11-13|1341.76
#2014-11-14|1343.20
#2014-11-17|1307.91
#2014-11-18|1336.17
#2014-11-19|1326.23
#2014-11-20|1321.37
#2014-11-21|1327.96
#2014-11-24|1318.66
#2014-11-25|1337.37
#2014-11-26|1342.52
#2014-11-27|1329.83
#2014-11-28|1337.20
#2014-12-01|1347.73
#2014-12-02|1347.64
#2014-12-03|1343.18
#2014-12-04|1354.31
#2014-12-05|1342.10
#2014-12-08|1350.32
#2014-12-09|1352.90
#2014-12-10|1325.04
#2014-12-11|1309.93
#2014-12-12|1324.60
#2014-12-15|1303.32
#2014-12-16|1288.87
#2014-12-17|1291.63
#2014-12-18|1298.85
#2014-12-19|1321.63
#2014-12-22|1322.46
#2014-12-23|1313.86
#2014-12-24|1327.44
#2014-12-25|1323.21
#2014-12-26|1335.56
#2014-12-29|1332.07
#2014-12-30|1327.38
#2014-12-31|1321.63
#2015-01-01|1321.63
#2015-01-02|1318.22
#2015-01-05|1322.61
#2015-01-06|1289.13
#2015-01-07|1277.59
#2015-01-08|1291.73
#2015-01-09|1302.02
#2015-01-12|1304.44
#2015-01-13|1298.54
#2015-01-14|1293.15
#2015-01-15|1313.91
#2015-01-16|1292.96
#2015-01-19|1306.82
#2015-01-20|1317.68
#2015-01-21|1314.82
#2015-01-22|1311.57
#2015-01-23|1331.02
#2015-01-26|1323.23
#2015-01-27|1350.95
#2015-01-28|1345.82
#2015-01-29|1322.78
#2015-01-30|1331.98
#2015-02-02|1330.02
#2015-02-03|1315.66
#2015-02-04|1337.75
#2015-02-05|1322.81
#2015-02-06|1308.02
#2015-02-09|1320.98
#2015-02-10|1311.63
#2015-02-11|1299.59
#2015-02-12|1328.21
#2015-02-13|1330.53
#2015-02-16|1344.79
#2015-02-17|1344.86
#2015-02-18|1363.46
#2015-02-19|1370.43
#2015-02-20|1381.88
#2015-02-23|1383.09
#2015-02-24|1385.20
#2015-02-25|1388.92
#2015-02-26|1392.36
#2015-02-27|1397.15
#2015-03-02|1392.95
#2015-03-03|1397.52
#2015-03-04|1390.81
#2015-03-05|1385.87
#2015-03-06|1383.42
#2015-03-09|1375.49
#2015-03-10|1373.48
#2015-03-11|1374.82
#2015-03-12|1391.73
#2015-03-13|1415.79
#2015-03-16|1413.49
#2015-03-17|1430.87
#2015-03-18|1443.95
#2015-03-19|1436.64
#2015-03-20|1449.58
#2015-03-23|1468.74
#2015-03-24|1463.24
#2015-03-25|1478.52
#2015-03-26|1460.17
#2015-03-27|1451.01
#2015-03-30|1440.79
#2015-03-31|1435.85
#2015-04-01|1423.92
#2015-04-02|1444.20
#2015-04-03|1461.69
#2015-04-06|1453.03
#2015-04-07|1454.99
#2015-04-08|1465.85
#2015-04-09|1463.26
#2015-04-10|1459.08
#2015-04-13|1458.91
#2015-04-14|1474.02
#2015-04-15|1472.89
#2015-04-16|1477.35
#2015-04-17|1464.51
#2015-04-20|1455.38
#2015-04-21|1469.30
#2015-04-22|1479.41
#2015-04-23|1494.54
#2015-04-24|1492.38
#2015-04-27|1493.89
#2015-04-28|1508.93
#2015-04-29|1507.22
#2015-04-30|1472.00
#2015-05-01|1461.84
#2015-05-04|1461.36
#2015-05-05|1463.18
#2015-05-06|1470.91
#2015-05-07|1456.93
#2015-05-08|1458.43
#2015-05-11|1470.19
#2015-05-12|1478.59
#2015-05-13|1501.46
#2015-05-14|1500.33
#2015-05-15|1505.44
#2015-05-18|1508.36
#2015-05-19|1502.96
#2015-05-20|1502.74
#2015-05-21|1505.63
#2015-05-22|1508.32
#2015-05-25|1516.66
#2015-05-26|1499.89
#2015-05-27|1500.92
#2015-05-28|1502.54
#2015-05-29|1506.69
#2015-06-01|1505.29
#2015-06-02|1509.04
#2015-06-03|1509.48
#2015-06-04|1508.57
#2015-06-05|1488.75
#2015-06-08|1488.34
#2015-06-09|1472.94
#2015-06-10|1488.15
#2015-06-11|1492.21
#2015-06-12|1504.51
#2015-06-15|1499.92
#2015-06-16|1488.59
#2015-06-17|1473.05
#2015-06-18|1472.25
#2015-06-19|1492.75
#2015-06-22|1492.25
#2015-06-23|1502.86
#2015-06-24|1503.94
#2015-06-25|1499.97
#2015-06-26|1490.34
#2015-06-29|1467.24
#2015-06-30|1475.95
#2015-07-01|1477.81
#2015-07-02|1484.51
#2015-07-03|1489.97
#2015-07-06|1462.00
#2015-07-07|1472.28
#2015-07-08|1431.99
#2015-07-09|1428.27
#2015-07-10|1404.81
#2015-07-13|1415.33
#2015-07-14|1441.74
#2015-07-15|1436.48
#2015-07-16|1445.85
#2015-07-17|1446.06
#2015-07-20|1442.69
#2015-07-21|1455.85
#2015-07-22|1434.35
#2015-07-23|1432.27
#2015-07-24|1421.75
#2015-07-27|1414.01
#2015-07-28|1400.59
#2015-07-29|1384.38
#2015-07-30|1391.91
#2015-07-31|1410.50
#2015-08-03|1404.71
#2015-08-04|1386.19
#2015-08-05|1385.63
#2015-08-06|1401.25
#2015-08-07|1419.23
#2015-08-10|1413.70
#2015-08-11|1413.14
#2015-08-12|1402.24
#2015-08-13|1402.03
#2015-08-14|1395.19
#2015-08-17|1399.65
#2015-08-18|1401.03
#2015-08-19|1377.09
#2015-08-20|1364.58
#2015-08-21|1340.20
#2015-08-24|1310.17
#2015-08-25|1252.30
#2015-08-26|1305.83
#2015-08-27|1299.64
#2015-08-28|1348.35
#2015-08-31|1330.06
#2015-09-01|1297.89
#2015-09-02|1278.00
#2015-09-03|1286.36
#2015-09-04|1272.82
#2015-09-07|1271.45
#2015-09-08|1247.11
#2015-09-09|1303.64
#2015-09-10|1291.59
#2015-09-11|1285.71
#2015-09-14|1278.73
#2015-09-15|1273.89
#2015-09-16|1288.25
#2015-09-17|1310.02
#2015-09-18|1289.35
#2015-09-21|1283.26
#2015-09-22|1288.49
#2015-09-23|1283.58
#2015-09-24|1251.50
#2015-09-25|1245.66
#2015-09-28|1250.10
#2015-09-29|1194.02
#2015-09-30|1223.62
#2015-10-01|1255.88
#2015-10-02|1258.34
#2015-10-05|1270.59
#2015-10-06|1284.68
#2015-10-07|1310.27
#2015-10-08|1308.09
#2015-10-09|1344.18
#2015-10-12|1348.68
#2015-10-13|1336.57
#2015-10-14|1309.90
#2015-10-15|1337.86
#2015-10-16|1337.18
#2015-10-19|1319.84
#2015-10-20|1318.13
#2015-10-21|1353.49
#2015-10-22|1341.64
#2015-10-23|1362.91
#2015-10-26|1380.53
#2015-10-27|1362.37
#2015-10-28|1361.07
#2015-10-29|1367.31
#2015-10-30|1377.83
#2015-11-02|1354.56
#2015-11-03|1348.97
#2015-11-04|1357.71
#2015-11-05|1366.08
#2015-11-06|1358.91
#2015-11-09|1383.46
#2015-11-10|1381.07
#2015-11-11|1387.44
#2015-11-12|1391.77
#2015-11-13|1383.08
#2015-11-16|1367.34
#2015-11-17|1384.02
#2015-11-18|1377.55
#2015-11-19|1398.78
#2015-11-20|1402.41
#2015-11-23|1400.47
#2015-11-24|1410.59
#2015-11-25|1394.08
#2015-11-26|1400.32
#2015-11-27|1393.32
#2015-11-30|1384.92
#2015-12-01|1414.57
#2015-12-02|1401.76
#2015-12-03|1406.02
#2015-12-04|1380.83
#2015-12-07|1390.50
#2015-12-08|1374.95
#2015-12-09|1373.19
#2015-12-10|1364.01
#2015-12-11|1383.37
#2015-12-14|1361.70
#2015-12-15|1325.10
#2015-12-16|1351.83
#2015-12-17|1358.14
#2015-12-18|1339.53
#2015-12-21|1336.48
#2015-12-22|1335.18
#2015-12-23|1334.13
#2015-12-24|1339.62
#2015-12-25|1330.16
#2015-12-28|1348.03
#2015-12-29|1358.38
#2015-12-30|1358.80
#2015-12-31|1361.90
#2016-01-01|1361.90
#2016-01-04|1342.18
#2016-01-05|1337.40
#2016-01-06|1321.40
#2016-01-07|1288.95
#2016-01-08|1289.62
#2016-01-11|1293.68
#2016-01-12|1241.24
#2016-01-13|1278.90
#2016-01-14|1244.83
#2016-01-15|1252.62
#2016-01-18|1234.48
#2016-01-19|1241.82
#2016-01-20|1208.88
#2016-01-21|1169.16
#2016-01-22|1222.67
#2016-01-25|1232.93
#2016-01-26|1198.92
#2016-01-27|1230.46
#2016-01-28|1211.78
#2016-01-29|1214.24
#2016-02-01|1249.66
#2016-02-02|1243.42
#2016-02-03|1211.58
#2016-02-04|1213.37
#2016-02-05|1206.64
#2016-02-08|1231.52
#2016-02-09|1168.15
#2016-02-10|1145.97
#2016-02-11|1173.12
#2016-02-12|1101.75
#2016-02-15|1177.46
#2016-02-16|1195.60
#2016-02-17|1181.28
#2016-02-18|1225.42
#2016-02-19|1210.75
#2016-02-22|1215.79
#2016-02-23|1222.34
#2016-02-24|1217.29
#2016-02-25|1220.45
#2016-02-26|1211.32
#2016-02-29|1209.68
#2016-03-01|1198.54
#2016-03-02|1253.38
#2016-03-03|1276.80
#2016-03-04|1294.04
#2016-03-07|1292.54
#2016-03-08|1290.95
#2016-03-09|1266.44
#2016-03-10|1282.47
#2016-03-11|1284.15
#2016-03-14|1303.84
#2016-03-15|1300.95
#2016-03-16|1282.49
#2016-03-17|1309.78
#2016-03-18|1296.94
#2016-03-21|1294.38
#2016-03-22|1317.80
#2016-03-23|1294.42
#2016-03-24|1274.75
#2016-03-25|1291.74
#2016-03-28|1298.25
#2016-03-29|1305.23
#2016-03-30|1295.20
#2016-03-31|1288.48
#2016-04-01|1239.96
#2016-04-04|1251.92
#2016-04-05|1223.68
#2016-04-06|1227.64
#2016-04-07|1256.87
#2016-04-08|1271.01
#2016-04-11|1273.33
#2016-04-12|1291.39
#2016-04-13|1324.40
#2016-04-14|1368.81
#2016-04-15|1362.18
#2016-04-18|1323.34
#2016-04-19|1360.58
#2016-04-20|1369.49
#2016-04-21|1392.61
#2016-04-22|1379.30
#2016-04-25|1384.19
#2016-04-26|1370.69
#2016-04-27|1361.86
#2016-04-28|1359.20
#2016-04-29|1379.08
#2016-05-02|1332.91
#2016-05-03|1336.99
#2016-05-04|1328.24
#2016-05-05|1322.30
#2016-05-06|1322.13
#2016-05-09|1308.17
#2016-05-10|1320.51
#2016-05-11|1334.93
#2016-05-12|1340.40
#2016-05-13|1314.69
#2016-05-16|1329.26
#2016-05-17|1344.57
#2016-05-18|1340.36
#2016-05-19|1333.82
#2016-05-20|1331.47
#2016-05-23|1339.67
#2016-05-24|1319.90
#2016-05-25|1330.52
#2016-05-26|1336.46
#2016-05-27|1345.58
#2016-05-30|1348.22
#2016-05-31|1365.54
#2016-06-01|1365.66
#2016-06-02|1343.58
#2016-06-03|1367.66
#2016-06-06|1352.13
#2016-06-07|1366.74
#2016-06-08|1384.97
#2016-06-09|1375.10
#2016-06-10|1363.74
#2016-06-13|1321.52
#2016-06-14|1317.22
#2016-06-15|1323.36
#2016-06-16|1305.78
#2016-06-17|1314.60
#2016-06-20|1351.45
#2016-06-21|1360.91
#2016-06-22|1344.68
#2016-06-23|1352.98
#2016-06-24|1292.89
#2016-06-27|1310.66
#2016-06-28|1297.37
#2016-06-29|1331.54
#2016-06-30|1333.56
#2016-07-01|1339.12
#2016-07-04|1345.19
#2016-07-05|1349.72
#2016-07-06|1330.27
#2016-07-07|1323.01
#2016-07-08|1312.61
#2016-07-11|1342.25
#2016-07-12|1350.12
#2016-07-13|1377.46
#2016-07-14|1373.07
#2016-07-15|1371.60
#2016-07-18|1370.82
#2016-07-19|1381.32
#2016-07-20|1378.85
#2016-07-21|1399.57
#2016-07-22|1384.58
#2016-07-25|1392.62
#2016-07-26|1386.50
#2016-07-27|1394.98
#2016-07-28|1395.12
#2016-07-29|1428.70
#2016-08-01|1417.32
#2016-08-02|1416.63
#2016-08-03|1386.29
#2016-08-04|1409.64
#2016-08-05|1390.83
#2016-08-08|1418.82
#2016-08-09|1440.39
#2016-08-10|1451.07
#2016-08-11|1450.21
#2016-08-12|1465.69
#2016-08-15|1457.87
#2016-08-16|1444.76
#2016-08-17|1462.93
#2016-08-18|1445.50
#2016-08-19|1459.22
#2016-08-22|1463.77
#2016-08-23|1448.53
#2016-08-24|1449.80
#2016-08-25|1447.49
#2016-08-26|1429.55
#2016-08-29|1443.15
#2016-08-30|1434.58
#2016-08-31|1450.42
#2016-09-01|1455.20
#2016-09-02|1432.82
#2016-09-05|1450.29
#2016-09-06|1472.26
#2016-09-07|1479.84
#2016-09-08|1477.01
#2016-09-09|1466.48
#2016-09-12|1448.09
#2016-09-13|1447.01
#2016-09-14|1431.15
#2016-09-15|1422.24
#2016-09-16|1438.43
#2016-09-19|1445.21
#2016-09-20|1451.23
#2016-09-21|1493.93
#2016-09-22|1492.60
#2016-09-23|1492.29
#2016-09-26|1479.41
#2016-09-27|1497.42
#2016-09-28|1492.99
#2016-09-29|1501.44
#2016-09-30|1487.08
#2016-10-03|1489.02
#2016-10-04|1482.91
#2016-10-05|1485.76
#2016-10-06|1487.67
#2016-10-07|1505.77
#2016-10-10|1499.30
#2016-10-11|1512.37
#2016-10-12|1494.17
#2016-10-13|1500.55
#2016-10-14|1490.77
#2016-10-17|1505.95
#2016-10-18|1512.34
#2016-10-19|1522.35
#2016-10-20|1525.95
#2016-10-21|1524.76
#2016-10-24|1521.87
#2016-10-25|1525.49
#2016-10-26|1532.76
#2016-10-27|1522.43
#2016-10-28|1529.61
#2016-10-31|1534.24
#2016-11-01|1539.43
#2016-11-02|1532.51
#2016-11-03|1533.55
#2016-11-04|1515.99
#2016-11-07|1517.04
#2016-11-08|1514.75
#2016-11-09|1447.56
#2016-11-10|1513.28
#2016-11-11|1518.54
#2016-11-14|1519.71
#2016-11-15|1512.83
#2016-11-16|1516.99
#2016-11-17|1520.94
#2016-11-18|1513.73
#2016-11-21|1519.50
#2016-11-22|1517.11
#2016-11-23|1495.28
#2016-11-24|1506.08
#2016-11-25|1514.97
#2016-11-28|1528.28
#2016-11-29|1518.57
#2016-11-30|1504.73
#2016-12-01|1517.14
#2016-12-02|1514.02
#2016-12-05|1501.78
#2016-12-06|1517.68
#2016-12-07|1534.47
#2016-12-08|1544.24
#2016-12-09|1538.71
#2016-12-12|1533.97
#2016-12-13|1538.41
#2016-12-14|1538.64
#2016-12-15|1496.48
#2016-12-16|1510.91
#2016-12-19|1525.47
#2016-12-20|1515.03
#2016-12-21|1513.31
#2016-12-22|1515.98
#2016-12-23|1519.54
#2016-12-26|1512.39
#2016-12-27|1501.89
#2016-12-28|1507.99
#2016-12-29|1502.25
#2016-12-30|1499.49
#2017-01-02|1499.49
#2017-01-03|1481.83
#2017-01-04|1526.55
#2017-01-05|1547.19
#2017-01-06|1531.93
#2017-01-09|1532.13
#2017-01-10|1534.67
#2017-01-11|1530.28
#2017-01-12|1556.50
#2017-01-13|1549.42
#2017-01-16|1549.67
#2017-01-17|1543.55
#2017-01-18|1547.46
#2017-01-19|1536.46
#2017-01-20|1549.82
#2017-01-23|1565.38
#2017-01-24|1562.75
#2017-01-25|1581.10
#2017-01-26|1588.36
#2017-01-27|1585.90
#2017-01-30|1595.04
#2017-01-31|1589.42
#2017-02-01|1587.25
#2017-02-02|1583.83
#2017-02-03|1586.50
#2017-02-06|1591.71
#2017-02-07|1591.27
#2017-02-08|1610.69
#2017-02-09|1575.11
#2017-02-10|1599.20
#2017-02-13|1606.22
#2017-02-14|1586.02
#2017-02-15|1601.57
#2017-02-16|1615.97
#2017-02-17|1614.32
#2017-02-20|1609.95
#2017-02-21|1611.01
#2017-02-22|1617.74
#2017-02-23|1631.08
#2017-02-24|1623.92
#2017-02-27|1609.18
#2017-02-28|1617.93
#2017-03-01|1612.92
#2017-03-02|1618.95
#2017-03-03|1607.49
#2017-03-06|1613.01
#2017-03-07|1611.10
#2017-03-08|1599.98
#2017-03-09|1601.57
#2017-03-10|1618.15
#2017-03-13|1624.37
#2017-03-14|1624.05
#2017-03-15|1616.75
#2017-03-16|1648.41
#2017-03-17|1648.54
#2017-03-20|1649.79
#2017-03-21|1659.18
#2017-03-22|1636.47
#2017-03-23|1634.17
#2017-03-24|1646.55
#2017-03-27|1635.78
#2017-03-28|1663.07
#2017-03-29|1664.92
#2017-03-30|1646.49
#2017-03-31|1628.56
#2017-04-03|1638.84
#2017-04-04|1628.68
#2017-04-05|1626.15
#2017-04-06|1601.81
#2017-04-07|1611.03
#2017-04-10|1618.58
#2017-04-11|1627.89
#2017-04-12|1609.27
#2017-04-13|1595.42
#2017-04-14|1583.25
#2017-04-17|1598.49
#2017-04-18|1601.07
#2017-04-19|1596.60
#2017-04-20|1592.59
#2017-04-21|1610.99
#2017-04-24|1612.27
#2017-04-25|1619.13
#2017-04-26|1633.49
#2017-04-27|1640.29
#2017-04-28|1639.51
#2017-05-01|1651.31
#2017-05-02|1653.29
#2017-05-03|1650.27
#2017-05-04|1644.70
#2017-05-05|1645.87
#2017-05-08|1681.70
#2017-05-09|1656.32
#2017-05-10|1663.19
#2017-05-11|1660.78
#2017-05-12|1662.98
#2017-05-15|1656.16
#2017-05-16|1668.76
#2017-05-17|1679.98
#2017-05-18|1658.68
#2017-05-19|1654.23
#2017-05-22|1670.78
#2017-05-23|1667.08
#2017-05-24|1667.11
#2017-05-25|1673.72
#2017-05-26|1668.02
#2017-05-29|1667.16
#2017-05-30|1676.98
#2017-05-31|1680.69
#2017-06-01|1688.36
#2017-06-02|1737.17
#2017-06-05|1733.52
#2017-06-06|1731.20
#2017-06-07|1735.49
#2017-06-08|1719.71
#2017-06-09|1713.38
#2017-06-12|1722.31
#2017-06-13|1720.47
#2017-06-14|1732.06
#2017-06-15|1698.94
#2017-06-16|1707.55
#2017-06-19|1712.03
#2017-06-20|1725.59
#2017-06-21|1724.77
#2017-06-22|1726.58
#2017-06-23|1730.06
#2017-06-26|1728.09
#2017-06-27|1726.85
#2017-06-28|1719.25
#2017-06-29|1724.96
#2017-06-30|1713.50
#2017-07-03|1701.57
#2017-07-04|1697.11
#2017-07-05|1711.25
#2017-07-06|1711.13
#2017-07-07|1692.64
#2017-07-10|1701.00
#2017-07-11|1710.33
#2017-07-12|1722.99
#2017-07-13|1720.99
#2017-07-14|1742.21
#2017-07-17|1739.43
#2017-07-18|1752.63
#2017-07-19|1751.27
#2017-07-20|1766.55
#2017-07-21|1783.86
#2017-07-24|1775.98
#2017-07-25|1761.67
#2017-07-26|1761.48
#2017-07-27|1774.92
#2017-07-28|1779.46
#2017-07-31|1786.87
#2017-08-01|1799.75
#2017-08-02|1811.65
#2017-08-03|1821.18
#2017-08-04|1803.42
#2017-08-07|1816.90
#2017-08-08|1811.61
#2017-08-09|1801.73
#2017-08-10|1809.35
#2017-08-11|1812.99
#2017-08-14|1786.84
#2017-08-15|1787.92
#2017-08-16|1784.00
#2017-08-17|1802.55
#2017-08-18|1800.79
#2017-08-21|1803.18
#2017-08-22|1798.55
#2017-08-23|1810.33
#2017-08-24|1796.36
#2017-08-25|1802.84
#2017-08-28|1807.48
#2017-08-29|1816.43
#2017-08-30|1802.84
#2017-08-31|1815.92
#2017-09-01|1818.97
#2017-09-04|1812.24
#2017-09-05|1807.56
#2017-09-06|1820.22
#2017-09-07|1837.34
#2017-09-08|1843.39
#2017-09-11|1853.40
#2017-09-12|1851.88
#2017-09-13|1854.29
#2017-09-14|1847.32
#2017-09-15|1855.21
#2017-09-18|1846.48
#2017-09-19|1875.79
#2017-09-20|1880.16
#2017-09-21|1860.97
#2017-09-22|1864.22
#2017-09-25|1875.33
#2017-09-26|1862.16
#2017-09-27|1859.45
#2017-09-28|1876.00
#2017-09-29|1875.99
#2017-10-02|1874.69
#2017-10-03|1886.68
#2017-10-04|1888.41
#2017-10-05|1881.95
#2017-10-06|1883.60
#2017-10-09|1885.69
#2017-10-10|1911.29
#2017-10-11|1909.84
#2017-10-12|1918.42
#2017-10-13|1936.29
#2017-10-16|1951.57
#2017-10-17|1947.81
#2017-10-18|1930.43
#2017-10-19|1942.88
#2017-10-20|1925.91
#2017-10-23|1945.17
#2017-10-24|1955.62
#2017-10-25|1960.44
#2017-10-26|1958.36
#2017-10-27|1983.11
#2017-10-30|1997.47
#2017-10-31|1994.70
#2017-11-01|2005.52
#2017-11-02|2014.79
#2017-11-03|2007.57
#2017-11-06|2018.46
#2017-11-07|2051.90
#2017-11-08|2061.52
#2017-11-09|2062.35
#2017-11-10|2048.82
#2017-11-13|2020.39
#2017-11-14|2018.85
#2017-11-15|1978.65
#2017-11-16|2003.11
#2017-11-17|2018.90
#2017-11-20|2008.11
#2017-11-21|2025.45
#2017-11-22|2056.59
#2017-11-23|2063.53
#2017-11-24|2057.55
#2017-11-27|2057.58
#2017-11-28|2040.19
#2017-11-29|2042.38
#2017-11-30|2029.15
#2017-12-01|2024.05
#2017-12-04|2008.55
#2017-12-05|2008.51
#2017-12-06|1982.98
#2017-12-07|2003.53
#2017-12-08|2014.75
#2017-12-11|2024.40
#2017-12-12|2018.94
#2017-12-13|2012.18
#2017-12-14|2021.57
#2017-12-15|2009.39
#2017-12-18|2050.40
#2017-12-19|2036.07
#2017-12-20|2043.87
#2017-12-21|2048.35
#2017-12-22|2065.31
#2017-12-25|2072.02
#2017-12-26|2066.90
#2017-12-27|2073.18
#2017-12-28|2069.67
#2017-12-29|2072.69
#2018-01-01|2072.69
#2018-01-02|2082.02
#2018-01-03|2077.39
#2018-01-04|2134.82
#2018-01-05|2147.13
#2018-01-08|2151.88
#2018-01-09|2175.66
#2018-01-10|2195.18
#2018-01-11|2195.28
#2018-01-12|2196.19
#2018-01-15|2220.82
#2018-01-16|2239.18
#2018-01-17|2239.64
#2018-01-18|2223.03
#2018-01-19|2250.03
#2018-01-22|2241.87
#2018-01-23|2266.46
#2018-01-24|2270.49
#2018-01-25|2259.54
#2018-01-26|2256.72
#2018-01-29|2249.32
#2018-01-30|2221.17
#2018-01-31|2189.88
#2018-02-01|2226.12
#2018-02-02|2193.39
#2018-02-05|2135.20
#2018-02-06|2047.01
#2018-02-07|2051.07
#2018-02-08|2075.39
#2018-02-09|2037.11
#2018-02-12|2039.74
#2018-02-13|2040.29
#2018-02-14|2030.28
#2018-02-15|2069.35
#2018-02-16|2086.66
#2018-02-19|2133.05
#2018-02-20|2101.80
#2018-02-21|2097.40
#2018-02-22|2089.97
#2018-02-23|2116.16
#2018-02-26|2124.28
#2018-02-27|2139.15
#2018-02-28|2123.58
#2018-03-01|2077.34
#2018-03-02|2062.63
#2018-03-05|2028.85
#2018-03-06|2056.92
#2018-03-07|2036.86
#2018-03-08|2041.16
#2018-03-09|2040.77
#2018-03-12|2088.35
#2018-03-13|2098.13
#2018-03-14|2096.14
#2018-03-15|2097.12
#2018-03-16|2087.10
#2018-03-19|2071.09
#2018-03-20|2047.33
#2018-03-21|2048.97
#2018-03-22|2089.71
#2018-03-23|2006.47
#2018-03-26|2012.16
#2018-03-27|2058.87
#2018-03-28|2038.33
#2018-03-29|2045.47
#2018-03-30|2068.60
#2018-04-02|2059.83
#2018-04-03|2037.80
#2018-04-04|2025.51
#2018-04-05|2027.54
#2018-04-06|2022.09
#2018-04-09|2023.01
#2018-04-10|2043.97
#2018-04-11|2062.70
#2018-04-12|2034.41
#2018-04-13|2050.97
#2018-04-16|2060.01
#2018-04-17|2053.52
#2018-04-18|2087.01
#2018-04-19|2090.39
#2018-04-20|2076.71
#2018-04-23|2064.26
#2018-04-24|2079.96
#2018-04-25|2061.42
#2018-04-26|2069.75
#2018-04-27|2070.16
#2018-04-30|2065.37
#2018-05-01|2058.99
#2018-05-02|2056.36
#2018-05-03|2073.89
#2018-05-04|2072.56
#2018-05-07|2064.69
#2018-05-08|2074.68
#2018-05-09|2058.40
#2018-05-10|2068.80
#2018-05-11|2102.08
#2018-05-14|2105.75
#2018-05-15|2088.71
#2018-05-16|2081.46
#2018-05-17|2081.76
#2018-05-18|2092.32
#2018-05-21|2091.12
#2018-05-22|2096.81
#2018-05-23|2095.97
#2018-05-24|2085.18
#2018-05-25|2073.85
#2018-05-28|2070.88
#2018-05-29|2067.86
#2018-05-30|2030.60
#2018-05-31|2051.13
#2018-06-01|2038.29
#2018-06-04|2065.82
#2018-06-05|2061.31
#2018-06-06|2055.11
#2018-06-07|2075.06
#2018-06-08|2078.01
#2018-06-11|2073.68
#2018-06-12|2071.90
#2018-06-13|2078.17
#2018-06-14|2056.34
#2018-06-15|2055.69
#2018-06-18|2028.60
#2018-06-19|2011.66
#2018-06-20|2012.65
#2018-06-21|2019.90
#2018-06-22|2017.19
#2018-06-25|2002.44
#2018-06-26|1995.95
#2018-06-27|1986.49
#2018-06-28|1989.97
#2018-06-29|1985.13
#2018-07-02|1951.33
#2018-07-03|1950.85
#2018-07-04|1937.24
#2018-07-05|1912.50
#2018-07-06|1942.28
#2018-07-09|1961.53
#2018-07-10|1973.35
#2018-07-11|1947.84
#2018-07-12|1925.33
#2018-07-13|1953.39
#2018-07-16|1953.57
#2018-07-17|1942.18
#2018-07-18|1952.30
#2018-07-19|1958.88
#2018-07-20|1963.79
#2018-07-23|1957.01
#2018-07-24|1983.45
#2018-07-25|2002.93
#2018-07-26|2011.26
#2018-07-27|2026.04
#2018-07-30|2010.58
#2018-07-31|1978.06
#2018-08-01|1990.05
#2018-08-02|1979.43
#2018-08-03|1974.89
#2018-08-06|1951.64
#2018-08-07|1974.50
#2018-08-08|1988.10
#2018-08-09|1984.69
#2018-08-10|1962.37
#2018-08-13|1913.48
#2018-08-14|1943.51
#2018-08-15|1933.49
#2018-08-16|1917.94
#2018-08-17|1936.50
#2018-08-20|1929.81
#2018-08-21|1919.96
#2018-08-22|1945.39
#2018-08-23|1929.06
#2018-08-24|1937.97
#2018-08-27|1970.00
#2018-08-28|1977.56
#2018-08-29|1975.65
#2018-08-30|1982.04
#2018-08-31|1987.61
#2018-09-03|1960.10
#2018-09-04|1952.48
#2018-09-05|1938.71
#2018-09-06|1941.35
#2018-09-07|1916.08
#2018-09-10|1919.17
#2018-09-11|1921.99
#2018-09-12|1906.98
#2018-09-13|1917.41
#2018-09-14|1955.30
#2018-09-17|1957.92
#2018-09-18|1971.81
#2018-09-19|2017.01
#2018-09-20|2020.60
#2018-09-21|2042.27
#2018-09-24|2042.27
#2018-09-25|2050.29
#2018-09-26|2062.44
#2018-09-27|2022.64
#2018-09-28|2036.75
#2018-10-01|2043.31
#2018-10-02|2055.38
#2018-10-03|2026.55
#2018-10-04|2039.64
#2018-10-05|2019.48
#2018-10-08|2030.72
#2018-10-09|1985.89
#2018-10-10|1993.32
#2018-10-11|1914.01
#2018-10-12|1930.80
#2018-10-15|1908.84
#2018-10-16|1913.72
#2018-10-17|1946.52
#2018-10-18|1912.17
#2018-10-19|1896.30
#2018-10-22|1890.84
#2018-10-23|1845.42
#2018-10-24|1834.38
#2018-10-25|1763.56
#2018-10-26|1766.11
#2018-10-29|1741.20
#2018-10-30|1775.43
#2018-10-31|1828.94
#2018-11-01|1830.75
#2018-11-02|1877.45
#2018-11-05|1849.92
#2018-11-06|1861.42
#2018-11-07|1848.75
#2018-11-08|1871.76
#2018-11-09|1852.79
#2018-11-12|1852.95
#2018-11-13|1808.96
#2018-11-14|1805.71
#2018-11-15|1819.33
#2018-11-16|1810.99
#2018-11-19|1828.39
#2018-11-20|1807.79
#2018-11-21|1793.25
#2018-11-22|1799.52
#2018-11-23|1802.71
#2018-11-26|1800.48
#2018-11-27|1807.48
#2018-11-28|1825.76
#2018-11-29|1855.39
#2018-11-30|1856.39
#2018-12-03|1887.66
#2018-12-04|1845.09
#2018-12-05|1827.69
#2018-12-06|1797.25
#2018-12-07|1797.09
#2018-12-10|1755.42
#2018-12-11|1722.51
#2018-12-12|1769.04
#2018-12-13|1779.34
#2018-12-14|1747.07
#2018-12-17|1749.06
#2018-12-18|1721.05
#2018-12-19|1723.17
#2018-12-20|1679.86
#2018-12-21|1663.93
#2018-12-24|1673.34
#2018-12-25|1581.54
#2018-12-26|1606.72
#2018-12-27|1685.83
#2018-12-28|1686.09
#2018-12-31|1696.92
#2019-01-01|1696.92
#2019-01-02|1703.45
#2019-01-03|1730.84
#2019-01-04|1671.98
#2019-01-07|1729.44
#2019-01-08|1737.67
#2019-01-09|1766.37
#2019-01-10|1746.66
#2019-01-11|1756.68
#2019-01-14|1758.14
#2019-01-15|1786.46
#2019-01-16|1771.93
#2019-01-17|1772.30
#2019-01-18|1779.15
#2019-01-21|1796.13
#2019-01-22|1781.42
#2019-01-23|1766.21
#2019-01-24|1772.43
#2019-01-25|1799.98
#2019-01-28|1799.37
#2019-01-29|1786.53
#2019-01-30|1780.06
#2019-01-31|1823.69
#2019-02-01|1814.58
#2019-02-04|1830.17
#2019-02-05|1842.23
#2019-02-06|1848.84
#2019-02-07|1835.17
#2019-02-08|1782.04
#2019-02-11|1771.22
#2019-02-12|1820.73
#2019-02-13|1838.80
#2019-02-14|1838.88
#2019-02-15|1821.39
#2019-02-18|1854.94
#2019-02-19|1857.41
#2019-02-20|1860.36
#2019-02-21|1864.76
#2019-02-22|1860.55
#2019-02-25|1879.19
#2019-02-26|1870.79
#2019-02-27|1862.86
#2019-02-28|1837.90
#2019-03-01|1838.68
#2019-03-04|1867.38
#2019-03-05|1855.87
#2019-03-06|1853.65
#2019-03-07|1834.84
#2019-03-08|1801.01
#2019-03-11|1807.34
#2019-03-12|1837.54
#2019-03-13|1819.16
#2019-03-14|1809.39
#2019-03-15|1826.11
#2019-03-18|1842.77
#2019-03-19|1847.80
#2019-03-20|1859.53
#2019-03-21|1869.18
#2019-03-22|1903.27
#2019-03-25|1843.02
#2019-03-26|1887.78
#2019-03-27|1902.57
#2019-03-28|1866.78
#2019-03-29|1878.14
#2019-04-01|1901.53
#2019-04-02|1909.66
#2019-04-03|1927.64
#2019-04-04|1931.70
#2019-04-05|1940.04
#2019-04-08|1938.65
#2019-04-09|1945.23
#2019-04-10|1930.69
#2019-04-11|1918.39
#2019-04-12|1908.72
#2019-04-15|1947.05
#2019-04-16|1940.68
#2019-04-17|1951.04
#2019-04-18|1935.60
#2019-04-19|1943.73
#2019-04-22|1940.01
#2019-04-23|1946.76
#2019-04-24|1941.34
#2019-04-25|1951.89
#2019-04-26|1953.16
#2019-04-29|1948.62
#2019-04-30|1956.32
#2019-05-01|1959.84
#2019-05-02|1953.51
#2019-05-03|1958.60
#2019-05-06|1965.05
#2019-05-07|1920.89
#2019-05-08|1886.30
#2019-05-09|1868.77
#2019-05-10|1871.44
#2019-05-13|1866.90
#2019-05-14|1849.12
#2019-05-15|1864.21
#2019-05-16|1847.69
#2019-05-17|1861.50
#2019-05-20|1845.09
#2019-05-21|1824.10
#2019-05-22|1828.58
#2019-05-23|1817.47
#2019-05-24|1821.86
#2019-05-27|1824.30
#2019-05-28|1834.69
#2019-05-29|1825.80
#2019-05-30|1822.46
#2019-05-31|1820.28
#2019-06-03|1799.20
#2019-06-04|1807.28
#2019-06-05|1858.76
#2019-06-06|1835.47
#2019-06-07|1851.97
#2019-06-10|1876.59
#2019-06-11|1890.96
#2019-06-12|1886.57
#2019-06-13|1865.14
#2019-06-14|1875.07
#2019-06-17|1857.82
#2019-06-18|1845.07
#2019-06-19|1893.45
#2019-06-20|1917.35
#2019-06-21|1904.46
#2019-06-24|1912.24
#2019-06-25|1915.15
#2019-06-26|1893.29
#2019-06-27|1927.14
#2019-06-28|1923.88
#2019-07-01|1967.40
#2019-07-02|1982.62
#2019-07-03|1965.10
#2019-07-04|1970.21
#2019-07-05|1960.42
#2019-07-08|1937.69
#2019-07-09|1922.13
#2019-07-10|1912.25
#2019-07-11|1923.12
#2019-07-12|1917.87
#2019-07-15|1918.58
#2019-07-16|1905.20
#2019-07-17|1910.39
#2019-07-18|1864.76
#2019-07-19|1904.93
#2019-07-22|1901.50
#2019-07-23|1919.96
#2019-07-24|1935.23
#2019-07-25|1934.36
#2019-07-26|1911.77
#2019-07-29|1890.02
#2019-07-30|1910.71
#2019-07-31|1897.13
#2019-08-01|1903.63
#2019-08-02|1877.54
#2019-08-05|1842.46
#2019-08-06|1828.23
#2019-08-07|1829.63
#2019-08-08|1817.63
#2019-08-09|1831.90
#2019-08-12|1837.98
#2019-08-13|1793.63
#2019-08-14|1829.98
#2019-08-15|1802.18
#2019-08-16|1794.66
#2019-08-19|1797.41
#2019-08-20|1822.26
#2019-08-21|1810.98
#2019-08-22|1811.74
#2019-08-23|1823.44
#2019-08-26|1787.35
#2019-08-27|1801.45
#2019-08-28|1797.54
#2019-08-29|1786.17
#2019-08-30|1827.07
#2019-09-02|1817.23
#2019-09-03|1828.69
#2019-09-04|1814.19
#2019-09-05|1845.86
#2019-09-06|1867.94
#2019-09-09|1878.82
#2019-09-10|1894.44
#2019-09-11|1919.58
#2019-09-12|1937.32
#2019-09-13|1947.98
#2019-09-16|1948.88
#2019-09-17|1950.89
#2019-09-18|1942.77
#2019-09-19|1954.81
#2019-09-20|1950.62
#2019-09-23|1960.25
#2019-09-24|1963.18
#2019-09-25|1946.43
#2019-09-26|1952.65
#2019-09-27|1945.57
#2019-09-30|1934.74
#2019-10-01|1966.18
#2019-10-02|1955.66
#2019-10-03|1934.33
#2019-10-04|1936.04
#2019-10-07|1936.81
#2019-10-08|1955.01
#2019-10-09|1938.04
#2019-10-10|1931.09
#2019-10-11|1939.24
#2019-10-14|1942.28
#2019-10-15|1965.62
#2019-10-16|1985.41
#2019-10-17|1981.76
#2019-10-18|1991.94
#2019-10-21|1999.29
#2019-10-22|1999.10
#2019-10-23|2013.66
#2019-10-24|2027.38
#2019-10-25|2036.30
#2019-10-28|2036.69
#2019-10-29|2059.02
#2019-10-30|2052.18
#2019-10-31|2067.58
#2019-11-01|2066.68
#2019-11-04|2060.21
#2019-11-05|2082.97
#2019-11-06|2093.94
#2019-11-07|2090.81
#2019-11-08|2102.17
#2019-11-11|2098.33
#2019-11-12|2113.19
#2019-11-13|2105.96
#2019-11-14|2087.52
#2019-11-15|2099.03
#2019-11-18|2106.81
#2019-11-19|2096.88
#2019-11-20|2082.70
#2019-11-21|2082.40
#2019-11-22|2087.35
#2019-11-25|2102.61
#2019-11-26|2106.29
#2019-11-27|2112.06
#2019-11-28|2102.27
#2019-11-29|2091.78
#2019-12-02|2123.59
#2019-12-03|2125.12
#2019-12-04|2111.43
#2019-12-05|2132.03
#2019-12-06|2141.70
#2019-12-09|2158.17
#2019-12-10|2148.69
#2019-12-11|2136.41
#2019-12-12|2127.84
#2019-12-13|2170.75
#2019-12-16|2158.60
#2019-12-17|2166.91
#2019-12-18|2148.42
#2019-12-19|2150.28
#2019-12-20|2141.00
#2019-12-23|2133.68
#2019-12-24|2138.21
#2019-12-25|2133.53
#2019-12-26|2142.22
#2019-12-27|2145.57
#2019-12-30|2138.73
#2019-12-31|2144.83
#2020-01-01|2144.83
#2020-01-02|2152.75
#2020-01-03|2157.73
#2020-01-06|2129.69
#2020-01-07|2156.38
#2020-01-08|2122.74
#2020-01-09|2141.71
#2020-01-10|2151.96
#2020-01-13|2144.72
#2020-01-14|2148.18
#2020-01-15|2129.96
#2020-01-16|2119.55
#2020-01-17|2134.07
#2020-01-20|2152.52
#2020-01-21|2144.36
#2020-01-22|2161.72
#2020-01-23|2153.26
#2020-01-24|2158.14
#2020-01-27|2124.24
#2020-01-28|2095.66
#2020-01-29|2106.38
#2020-01-30|2075.84
#2020-01-31|2088.83
#2020-02-03|2066.07
#2020-02-04|2064.90
#2020-02-05|2083.24
#2020-02-06|2132.29
#2020-02-07|2124.50
#2020-02-10|2105.57
#2020-02-11|2102.02
#2020-02-12|2100.17
#2020-02-13|2096.21
#2020-02-14|2081.67
#2020-02-17|2060.71
#2020-02-18|2029.07
#2020-02-19|2018.22
#2020-02-20|2001.22
#2020-02-21|2001.09
#2020-02-24|2019.90
#2020-02-25|1956.35
#2020-02-26|1934.21
#2020-02-27|1900.17
#2020-02-28|1865.41
#2020-03-02|1877.35
#2020-03-03|1854.05
#2020-03-04|1857.08
#2020-03-05|1883.00
#2020-03-06|1850.87
#2020-03-09|1781.71
#2020-03-10|1779.88
#2020-03-11|1732.87
#2020-03-12|1639.42
#2020-03-13|1538.60
#2020-03-16|1520.91
#2020-03-17|1529.64
#2020-03-18|1517.04
#2020-03-19|1474.18
#2020-03-20|1457.24
#2020-03-23|1478.92
#2020-03-24|1542.21
#2020-03-25|1662.40
#2020-03-26|1650.81
#2020-03-27|1744.52
#2020-03-30|1722.63
#2020-03-31|1691.99
#2020-04-01|1629.05
#2020-04-02|1584.22
#2020-04-03|1571.61
#2020-04-06|1613.83
#2020-04-07|1660.47
#2020-04-08|1687.30
#2020-04-09|1693.87
#2020-04-10|1712.36
#2020-04-13|1684.18
#2020-04-14|1728.69
#2020-04-15|1723.16
#2020-04-16|1700.67
#2020-04-17|1730.01
#2020-04-20|1713.59
#2020-04-21|1684.92
#2020-04-22|1671.61
#2020-04-23|1704.31
#2020-04-24|1700.28
#2020-04-27|1753.28
#2020-04-28|1766.85
#2020-04-29|1772.73
#2020-04-30|1816.30
#2020-05-01|1772.24
#2020-05-04|1771.91
#2020-05-05|1777.23
#2020-05-06|1786.53
#2020-05-07|1784.37
#2020-05-08|1834.21
#2020-05-11|1850.55
#2020-05-12|1850.50
#2020-05-13|1846.68
#2020-05-14|1803.34
#2020-05-15|1815.05
#2020-05-18|1815.91
#2020-05-19|1853.84
#2020-05-20|1875.18
#2020-05-21|1866.47
#2020-05-22|1849.23
#2020-05-25|1877.26
#2020-05-26|1920.26
#2020-05-27|1945.84
#2020-05-28|1991.28
#2020-05-29|1957.74
#2020-06-01|1976.51
#2020-06-02|1986.83
#2020-06-03|2004.13
#2020-06-04|2005.53
#2020-06-05|2002.36
#2020-06-08|2043.80
#2020-06-09|2056.93
#2020-06-10|2060.44
#2020-06-11|2022.39
#2020-06-12|1984.15
#2020-06-15|1914.60
#2020-06-16|2011.83
#2020-06-17|2000.80
#2020-06-18|2004.60
#2020-06-19|2001.18
#2020-06-22|1995.76
#2020-06-23|2019.51
#2020-06-24|2000.77
#2020-06-25|1969.11
#2020-06-26|1985.93
#2020-06-29|1951.10
#2020-06-30|1966.49
#2020-07-01|1947.32
#2020-07-02|1940.44
#2020-07-03|1958.98
#2020-07-06|1995.96
#2020-07-07|1990.73
#2020-07-08|1978.05
#2020-07-09|1981.09
#2020-07-10|1964.53
#2020-07-13|2004.65
#2020-07-14|1995.07
#2020-07-15|2044.31
#2020-07-16|2019.61
#2020-07-17|2016.78
#2020-07-20|2024.45
#2020-07-21|2039.77
#2020-07-22|2024.05
#2020-07-23|2027.74
#2020-07-24|2049.58
#2020-07-27|2063.92
#2020-07-28|2051.46
#2020-07-29|2015.72
#2020-07-30|2009.69
#2020-07-31|1942.85
#2020-08-03|1968.73
#2020-08-04|2005.66
#2020-08-05|2020.67
#2020-08-06|2024.90
#2020-08-07|2009.02
#2020-08-10|2011.11
#2020-08-11|2058.21
#2020-08-12|2077.19
#2020-08-13|2104.78
#2020-08-14|2112.70
#2020-08-17|2101.68
#2020-08-18|2115.23
#2020-08-19|2105.83
#2020-08-20|2075.64
#2020-08-21|2077.90
#2020-08-24|2082.09
#2020-08-25|2096.14
#2020-08-26|2101.59
#2020-08-27|2096.22
#2020-08-28|2100.54
#2020-08-31|2117.42
#2020-09-01|2119.11
#2020-09-02|2135.58
#2020-09-03|2145.05
#2020-09-04|2122.05
#2020-09-07|2126.43
#2020-09-08|2146.00
#2020-09-09|2129.49
#2020-09-10|2160.20
#2020-09-11|2173.09
#2020-09-14|2204.86
#2020-09-15|2196.46
#2020-09-16|2201.47
#2020-09-17|2199.27
#2020-09-18|2222.42
#2020-09-21|2217.32
#2020-09-22|2208.45
#2020-09-23|2205.48
#2020-09-24|2178.72
#2020-09-25|2187.11
#2020-09-28|2225.77
#2020-09-29|2231.02
#2020-09-30|2177.69
#2020-10-01|2175.42
#2020-10-02|2146.74
#2020-10-05|2186.38
#2020-10-06|2205.19
#2020-10-07|2195.89
#2020-10-08|2204.96
#2020-10-09|2200.57
#2020-10-12|2195.16
#2020-10-13|2203.07
#2020-10-14|2201.67
#2020-10-15|2180.48
#2020-10-16|2155.63
#2020-10-19|2182.06
#2020-10-20|2161.17
#2020-10-21|2201.38
#2020-10-22|2168.32
#2020-10-23|2178.89
#2020-10-26|2164.61
#2020-10-27|2161.81
#2020-10-28|2152.78
#2020-10-29|2137.53
#2020-10-30|2100.17
#2020-11-02|2145.06
#2020-11-03|2149.88
#2020-11-04|2186.67
#2020-11-05|2226.27
#2020-11-06|2252.80
#2020-11-09|2239.46
#2020-11-10|2298.10
#2020-11-11|2330.92
#2020-11-12|2336.27
#2020-11-13|2300.88
#2020-11-16|2339.73
#2020-11-17|2359.93
#2020-11-18|2355.77
#2020-11-19|2370.39
#2020-11-20|2367.52
#2020-11-23|2352.57
#2020-11-24|2407.05
#2020-11-25|2409.68
#2020-11-26|2420.57
#2020-11-27|2432.38
#2020-11-30|2374.50
#2020-12-01|2391.66
#2020-12-02|2398.79
#2020-12-03|2417.32
#2020-12-04|2403.71
#2020-12-07|2392.55
#2020-12-08|2390.49
#2020-12-09|2420.03
#2020-12-10|2397.79
#2020-12-11|2410.14
#2020-12-14|2420.52
#2020-12-15|2419.88
#2020-12-16|2430.68
#2020-12-17|2442.93
#2020-12-18|2431.35
#2020-12-21|2422.16
#2020-12-22|2376.86
#2020-12-23|2390.22
#2020-12-24|2404.08
#2020-12-25|2415.70
#2020-12-28|2425.60
#2020-12-29|2479.74
#2020-12-30|2463.76
#2020-12-31|2463.76
#2021-01-01|2463.76
#2021-01-04|2445.97
#2021-01-05|2447.35
#2021-01-06|2434.29
#2021-01-07|2482.86
#2021-01-08|2521.55
#2021-01-11|2509.46
#2021-01-12|2508.04
#2021-01-13|2529.03
#2021-01-14|2549.33
#2021-01-15|2519.93
#2021-01-18|2505.08
#2021-01-19|2511.14
#2021-01-20|2513.05
#2021-01-21|2530.64
#2021-01-22|2519.75
#2021-01-25|2526.40
#2021-01-26|2502.58
#2021-01-27|2518.21
#2021-01-28|2493.59
#2021-01-29|2438.94
#2021-02-01|2468.03
#2021-02-02|2486.51
#2021-02-03|2521.67
#2021-02-04|2495.94
#2021-02-05|2527.02
#2021-02-08|2593.56
#2021-02-09|2613.97
#2021-02-10|2609.82
#2021-02-11|2608.32
#2021-02-12|2597.75
#2021-02-15|2621.42
#2021-02-16|2617.70
#2021-02-17|2612.63
#2021-02-18|2588.87
#2021-02-19|2569.74
#2021-02-22|2600.55
#2021-02-23|2599.68
#2021-02-24|2537.49
#2021-02-25|2570.90
#2021-02-26|2477.32
#2021-03-01|2524.03
#2021-03-02|2514.91
#2021-03-03|2523.01
#2021-03-04|2485.32
#2021-03-05|2479.89
#2021-03-08|2458.48
#2021-03-09|2483.30
#2021-03-10|2495.60
#2021-03-11|2507.85
#2021-03-12|2539.52
#2021-03-15|2556.76
#2021-03-16|2574.06
#2021-03-17|2575.92
#2021-03-18|2607.49
#2021-03-19|2611.75
#2021-03-22|2585.23
#2021-03-23|2549.48
#2021-03-24|2489.31
#2021-03-25|2536.30
#2021-03-26|2561.73
#2021-03-29|2576.01
#2021-03-30|2566.41
#2021-03-31|2519.07
#2021-04-01|2521.45
#2021-04-02|2538.32
#2021-04-05|2556.70
#2021-04-06|2534.14
#2021-04-07|2557.01
#2021-04-08|2552.73
#2021-04-09|2551.55
#2021-04-12|2549.94
#2021-04-13|2558.97
#2021-04-14|2555.07
#2021-04-15|2564.39
#2021-04-16|2564.12
#2021-04-19|2575.59
#2021-04-20|2528.65
#2021-04-21|2475.56
#2021-04-22|2533.74
#2021-04-23|2521.30
#2021-04-26|2536.76
#2021-04-27|2508.84
#2021-04-28|2500.23
#2021-04-29|2499.32
#2021-04-30|2495.68
#2021-05-03|2504.38
#2021-05-04|2498.08
#2021-05-05|2497.73
#2021-05-06|2559.13
#2021-05-07|2582.74
#2021-05-10|2603.23
#2021-05-11|2543.42
#2021-05-12|2469.90
#2021-05-13|2425.40
#2021-05-14|2470.99
#2021-05-17|2465.41
#2021-05-18|2516.50
#2021-05-19|2495.00
#2021-05-20|2490.77
#2021-05-21|2503.21
#2021-05-24|2528.78
#2021-05-25|2530.03
#2021-05-26|2538.24
#2021-05-27|2503.59
#2021-05-28|2557.98
#2021-05-31|2531.74
#2021-06-01|2539.48
#2021-06-02|2567.62
#2021-06-03|2574.57
#2021-06-04|2591.32
#2021-06-07|2601.51
#2021-06-08|2594.94
#2021-06-09|2585.76
#2021-06-10|2590.87
#2021-06-11|2570.39
#2021-06-14|2576.15
#2021-06-15|2591.51
#2021-06-16|2602.51
#2021-06-17|2574.98
#2021-06-18|2547.75
#2021-06-21|2481.43
#2021-06-22|2562.04
#2021-06-23|2545.07
#2021-06-24|2529.99
#2021-06-25|2551.78
#2021-06-28|2557.48
#2021-06-29|2541.46
#2021-06-30|2518.88
#2021-07-01|2502.23
#2021-07-02|2532.38
#2021-07-05|2541.29
#2021-07-06|2562.61
#2021-07-07|2540.90
#2021-07-08|2549.87
#2021-07-09|2521.80
#2021-07-12|2584.88
#2021-07-13|2598.90
#2021-07-14|2595.35
#2021-07-15|2556.55
#2021-07-16|2553.43
#2021-07-19|2531.38
#2021-07-20|2486.84
#2021-07-21|2502.19
#2021-07-22|2506.73
#2021-07-23|2496.87
#2021-07-26|2548.48
#2021-07-27|2577.79
#2021-07-28|2542.02
#2021-07-29|2565.59
#2021-07-30|2535.11
#2021-08-02|2601.02
#2021-08-03|2606.79
#2021-08-04|2582.70
#2021-08-05|2590.06
#2021-08-06|2577.20
#2021-08-09|2578.02
#2021-08-10|2584.96
#2021-08-11|2616.91
#2021-08-12|2619.60
#2021-08-13|2641.99
#2021-08-16|2607.72
#2021-08-17|2589.54
#2021-08-18|2588.44
#2021-08-19|2553.26
#2021-08-20|2523.70
#2021-08-23|2581.51
#2021-08-24|2614.67
#2021-08-25|2604.59
#2021-08-26|2600.60
#2021-08-27|2595.73
#2021-08-30|2636.02
#2021-08-31|2648.40
#2021-09-01|2665.82
#2021-09-02|2661.67
#2021-09-03|2715.73
#2021-09-06|2751.87
#2021-09-07|2775.20
#2021-09-08|2796.06
#2021-09-09|2783.80
#2021-09-10|2816.56
#2021-09-13|2829.94
#2021-09-14|2871.98
#2021-09-15|2852.55
#2021-09-16|2825.95
#2021-09-17|2832.31
#2021-09-20|2844.08
#2021-09-21|2790.85
#2021-09-22|2738.99
#2021-09-23|2726.44
#2021-09-24|2770.34
#2021-09-27|2749.87
#2021-09-28|2728.08
#2021-09-29|2665.16
#2021-09-30|2681.89
#2021-10-01|2634.37
#2021-10-04|2625.88
#2021-10-05|2572.42
#2021-10-06|2571.33
#2021-10-07|2563.20
#2021-10-08|2583.23
#2021-10-11|2607.66
#2021-10-12|2580.01
#2021-10-13|2572.30
#2021-10-14|2582.04
#2021-10-15|2634.50
#2021-10-18|2627.09
#2021-10-19|2641.74
#2021-10-20|2636.13
#2021-10-21|2610.70
#2021-10-22|2620.35
#2021-10-25|2622.07
#2021-10-26|2635.43
#2021-10-27|2638.77
#2021-10-28|2620.28
#2021-10-29|2621.75
#2021-11-01|2678.49
#2021-11-02|2666.26
#2021-11-03|2659.72
#2021-11-04|2716.77
#2021-11-05|2697.88
#2021-11-08|2699.57
#2021-11-09|2675.04
#2021-11-10|2630.14
#2021-11-11|2646.03
#2021-11-12|2680.17
#2021-11-15|2685.29
#2021-11-16|2659.95
#2021-11-17|2634.21
#2021-11-18|2649.44
#2021-11-19|2678.89
#2021-11-22|2656.57
#2021-11-23|2650.79
#2021-11-24|2602.59
#2021-11-25|2612.12
#2021-11-26|2607.22
#2021-11-29|2546.59
#2021-11-30|2523.89
#2021-12-01|2561.41
#2021-12-02|2555.87
#2021-12-03|2599.45
#2021-12-06|2586.91
#2021-12-07|2641.58
#2021-12-08|2649.42
#2021-12-09|2639.08
#2021-12-10|2624.93
#2021-12-13|2622.92
#2021-12-14|2600.01
#2021-12-15|2611.28
#2021-12-16|2652.39
#2021-12-17|2615.28
#2021-12-20|2559.26
#2021-12-21|2585.16
#2021-12-22|2581.49
#2021-12-23|2610.65
#2021-12-24|2609.19
#2021-12-27|2582.37
#2021-12-28|2619.26
#2021-12-29|2610.75
#2021-12-30|2598.76
#2021-12-31|2598.76
#2022-01-03|2595.49
#2022-01-04|2617.46
#2022-01-05|2641.59
#2022-01-06|2573.99
#2022-01-07|2559.26
#2022-01-10|2571.27
#2022-01-11|2531.86
#2022-01-12|2603.92
#2022-01-13|2591.94
#2022-01-14|2547.93
#2022-01-17|2533.79
#2022-01-18|2530.29
#2022-01-19|2469.76
#2022-01-20|2500.09
#2022-01-21|2495.30
#2022-01-24|2493.03
#2022-01-25|2436.22
#2022-01-26|2416.00
#2022-01-27|2333.65
#2022-01-28|2390.91
#2022-01-31|2413.30
#2022-02-01|2426.14
#2022-02-02|2485.13
#2022-02-03|2431.34
#2022-02-04|2439.20
#2022-02-07|2427.46
#2022-02-08|2435.68
#2022-02-09|2470.89
#2022-02-10|2477.59
#2022-02-11|2479.19
#2022-02-14|2443.37
#2022-02-15|2408.24
#2022-02-16|2452.97
#2022-02-17|2451.15
#2022-02-18|2429.50
#2022-02-21|2411.38
#2022-02-22|2369.30
#2022-02-23|2369.92
#2022-02-24|2316.48
#2022-02-25|2366.72
#2022-02-28|2375.04
#2022-03-01|2402.09
#2022-03-02|2340.98
#2022-03-03|2380.63
#2022-03-04|2363.93
#2022-03-07|2295.31
#2022-03-08|2247.63
#2022-03-09|2243.69
#2022-03-10|2331.11
#2022-03-11|2278.84
#2022-03-14|2273.32
#2022-03-15|2277.33
#2022-03-16|2304.23
#2022-03-17|2377.72
#2022-03-18|2378.25
#2022-03-21|2378.75
#2022-03-22|2383.58
#2022-03-23|2428.33
#2022-03-24|2409.16
#2022-03-25|2411.65
#2022-03-28|2363.29
#2022-03-29|2396.38
#2022-03-30|2413.61
#2022-03-31|2403.51
#2022-04-01|2368.26
#2022-04-04|2375.63
#2022-04-05|2358.87
#2022-04-06|2315.21
#2022-04-07|2263.93
#2022-04-08|2259.87
#2022-04-11|2227.55
#2022-04-12|2186.38
#2022-04-13|2223.62
#2022-04-14|2245.45
#2022-04-15|2233.24
#2022-04-18|2195.20
#2022-04-19|2178.41
#2022-04-20|2212.97
#2022-04-21|2216.58
#2022-04-22|2192.07
#2022-04-25|2155.19
#2022-04-26|2169.41
#2022-04-27|2126.47
#2022-04-28|2130.95
#2022-04-29|2155.81
#2022-05-02|2147.94
#2022-05-03|2153.23
#2022-05-04|2152.15
#2022-05-05|2147.78
#2022-05-06|2172.30
#2022-05-09|2114.80
#2022-05-10|2096.39
#2022-05-11|2086.17
#2022-05-12|2108.72
#2022-05-13|2133.49
#2022-05-16|2142.25
#2022-05-17|2148.06
#2022-05-18|2177.65
#2022-05-19|2167.43
#2022-05-20|2179.79
#2022-05-23|2195.20
#2022-05-24|2189.70
#2022-05-25|2178.23
#2022-05-26|2173.03
#2022-05-27|2183.46
#2022-05-30|2225.67
#2022-05-31|2196.33
#2022-06-01|2207.34
#2022-06-02|2202.09
#2022-06-03|2195.82
#2022-06-06|2195.10
#2022-06-07|2186.19
#2022-06-08|2200.37
#2022-06-09|2187.87
#2022-06-10|2155.68
#2022-06-13|2104.94
#2022-06-14|2072.66
#2022-06-15|2033.98
#2022-06-16|2074.02
#2022-06-17|1997.88
#2022-06-20|1970.63
#2022-06-21|1997.86
#2022-06-22|1984.51
#2022-06-23|1995.33
#2022-06-24|2001.90
#2022-06-27|2037.12
#2022-06-28|2040.31
#2022-06-29|2020.06
#2022-06-30|2010.88
#2022-07-01|1991.18
#2022-07-04|2011.76
#2022-07-05|2014.25
#2022-07-06|1988.71
#2022-07-07|2013.28
#2022-07-08|2026.47
#2022-07-11|2028.02
#2022-07-12|1995.88
#2022-07-13|1997.63
#2022-07-14|1976.95
#2022-07-15|1989.19
#2022-07-18|1997.26
#2022-07-19|2021.08
#2022-07-20|2072.49
#2022-07-21|2080.92
#2022-07-22|2122.16
#2022-07-25|2095.17
#2022-07-26|2097.25
#2022-07-27|2092.68
#2022-07-28|2139.87
#2022-07-29|2150.06
#2022-08-01|2219.29
#2022-08-02|2176.95
#2022-08-03|2146.92
#2022-08-04|2167.50
#2022-08-05|2152.11
#2022-08-08|2163.72
#2022-08-09|2146.66
#2022-08-10|2191.66
#2022-08-11|2184.06
#2022-08-12|2226.54
#2022-08-15|2239.65
#2022-08-16|2208.95
#2022-08-17|2216.44
#2022-08-18|2199.13
#2022-08-19|2176.78
#2022-08-22|2168.32
#2022-08-23|2158.96
#2022-08-24|2154.38
#2022-08-25|2167.08
#2022-08-26|2164.41
#2022-08-29|2090.61
#2022-08-30|2118.80
#2022-08-31|2121.97
#2022-09-01|2063.75
#2022-09-02|2057.66
#2022-09-05|2056.11
#2022-09-06|2020.53
#2022-09-07|1981.40
#2022-09-08|2033.04
#2022-09-09|2062.79
#2022-09-12|2081.23
#2022-09-13|2064.51
#2022-09-14|2044.04
#2022-09-15|2032.09
#2022-09-16|2019.54
#2022-09-19|2014.68
#2022-09-20|2018.73
#2022-09-21|1979.85
#2022-09-22|2008.05
#2022-09-23|1991.37
#2022-09-26|1920.31
#2022-09-27|1925.37
#2022-09-28|1911.56
#2022-09-29|1938.78
#2022-09-30|1899.29
#2022-10-03|1923.05
#2022-10-04|1991.87
#2022-10-05|1995.35
#2022-10-06|2006.13
#2022-10-07|1983.49
#2022-10-10|1975.26
#2022-10-11|1933.40
#2022-10-12|1917.35
#2022-10-13|1889.16
#2022-10-14|1918.66
#2022-10-17|1890.08
#2022-10-18|1912.63
#2022-10-19|1907.88
#2022-10-20|1895.89
#2022-10-21|1873.92
#2022-10-24|1902.13
#2022-10-25|1935.44
#2022-10-26|1953.86
#2022-10-27|1955.54
#2022-10-28|1920.44
#2022-10-31|1949.88
#2022-11-01|1985.03
#2022-11-02|1996.40
#2022-11-03|1982.35
#2022-11-04|1975.03
#2022-11-07|2011.30
#2022-11-08|2042.56
#2022-11-09|2025.69
#2022-11-10|2084.18
#2022-11-11|2171.59
#2022-11-14|2131.85
#2022-11-15|2146.63
#2022-11-16|2150.51
#2022-11-17|2132.16
#2022-11-18|2135.18
#2022-11-21|2113.89
#2022-11-22|2145.87
#2022-11-23|2170.74
#2022-11-24|2224.64
#2022-11-25|2204.55
#2022-11-28|2199.64
#2022-11-29|2194.26
#2022-11-30|2166.98
#2022-12-01|2226.90
#2022-12-02|2191.04
#2022-12-05|2175.26
#2022-12-06|2171.44
#2022-12-07|2165.59
#2022-12-08|2165.23
#2022-12-09|2187.73
#2022-12-12|2168.97
#2022-12-13|2218.09
#2022-12-14|2233.83
#2022-12-15|2189.52
#2022-12-16|2174.56
#2022-12-19|2151.35
#2022-12-20|2197.89
#2022-12-21|2166.81
#2022-12-22|2173.82
#2022-12-23|2142.53
#2022-12-26|2158.47
#2022-12-27|2154.08
#2022-12-28|2140.29
#2022-12-29|2144.67
#2022-12-30|2157.91
#2023-01-02|2157.91
#2023-01-03|2177.55
#2023-01-04|2118.97
#2023-01-05|2089.80
#2023-01-06|2120.16
#2023-01-09|2128.20
#2023-01-10|2135.87
#2023-01-11|2159.73
#2023-01-12|2205.15
#2023-01-13|2237.48
#2023-01-16|2201.47
#2023-01-17|2229.12
#2023-01-18|2268.80
#2023-01-19|2244.22
#2023-01-20|2232.32
#2023-01-23|2249.40
#2023-01-24|2294.05
#2023-01-25|2315.36
#2023-01-26|2294.04
#2023-01-27|2304.07
#2023-01-30|2299.40
#2023-01-31|2300.39
#2023-02-01|2310.54
#2023-02-02|2324.44
#2023-02-03|2281.20
#2023-02-06|2268.21
#2023-02-07|2300.43
#2023-02-08|2301.76
#2023-02-09|2317.30
#2023-02-10|2313.35
#2023-02-13|2278.33
#2023-02-14|2289.84
#2023-02-15|2250.25
#2023-02-16|2265.59
#2023-02-17|2248.09
#2023-02-20|2256.94
#2023-02-21|2245.64
#2023-02-22|2218.89
#2023-02-23|2214.94
#2023-02-24|2212.51
#2023-02-27|2229.75
#2023-02-28|2224.36
#2023-03-01|2245.38
#2023-03-02|2233.87
#2023-03-03|2270.13
#2023-03-06|2299.47
#2023-03-07|2293.53
#2023-03-08|2298.09
#2023-03-09|2324.93
#2023-03-10|2317.13
#2023-03-13|2305.07
#2023-03-14|2229.46
#2023-03-15|2266.41
#2023-03-16|2227.90
#2023-03-17|2273.26
#2023-03-20|2248.44
#2023-03-21|2237.31
#2023-03-22|2273.77
#2023-03-23|2303.31
#2023-03-24|2307.85
#2023-03-27|2308.11
#2023-03-28|2324.26
#2023-03-29|2330.38
#2023-03-30|2338.00
#2023-03-31|2356.57
#2023-04-03|2384.00
#2023-04-04|2400.68
#2023-04-05|2361.60
#2023-04-06|2306.00
#2023-04-07|2316.01
#2023-04-10|2289.54
#2023-04-11|2318.00
#2023-04-12|2347.95
#2023-04-13|2370.33
#2023-04-14|2370.31
#2023-04-17|2357.87
#2023-04-18|2383.13
#2023-04-19|2365.18
#2023-04-20|2376.33
#2023-04-21|2370.94
#2023-04-24|2374.99
#2023-04-25|2392.15
#2023-04-26|2376.88
#2023-04-27|2371.89
#2023-04-28|2360.96
#2023-05-01|2377.65
#2023-05-02|2384.38
#2023-05-03|2408.03
#2023-05-04|2430.33
#2023-05-05|2412.31
#2023-05-08|2418.83
#2023-05-09|2449.87
#2023-05-10|2455.09
#2023-05-11|2445.54
#2023-05-12|2438.95
#2023-05-15|2445.80
#2023-05-16|2455.12
#2023-05-17|2443.39
#2023-05-18|2455.01
#2023-05-19|2469.92
#2023-05-22|2489.95
#2023-05-23|2474.36
#2023-05-24|2447.28
#2023-05-25|2425.51
#2023-05-26|2417.57
#2023-05-29|2444.29
#2023-05-30|2451.75
#2023-05-31|2400.14
#2023-06-01|2430.98
#2023-06-02|2465.21
#2023-06-05|2520.74
#2023-06-06|2544.62
#2023-06-07|2506.64
#2023-06-08|2504.58
#2023-06-09|2543.79
#2023-06-12|2560.85
#2023-06-13|2587.28
#2023-06-14|2635.49
#2023-06-15|2623.26
#2023-06-16|2609.88
#2023-06-19|2595.24
#2023-06-20|2603.59
#2023-06-21|2606.83
#2023-06-22|2600.32
#2023-06-23|2529.38
#2023-06-26|2525.96
#2023-06-27|2505.89
#2023-06-28|2546.83
#2023-06-29|2541.52
#2023-06-30|2530.20
#2023-07-03|2577.33
#2023-07-04|2549.03
#2023-07-05|2544.47
#2023-07-06|2515.14
#2023-07-07|2523.13
#2023-07-10|2522.54
#2023-07-11|2542.55
#2023-07-12|2552.65
#2023-07-13|2585.14
#2023-07-14|2577.37
#2023-07-17|2565.88
#2023-07-18|2591.94
#2023-07-19|2609.49
#2023-07-20|2576.32
#2023-07-21|2557.16
#2023-07-24|2589.22
#2023-07-25|2598.34
#2023-07-26|2607.60
#2023-07-27|2600.63
#2023-07-28|2611.08
#2023-07-31|2600.49
#2023-08-01|2584.90
#2023-08-02|2548.61
#2023-08-03|2528.20
#2023-08-04|2548.32
#2023-08-07|2538.59
#2023-08-08|2540.99
#2023-08-09|2514.84
#2023-08-10|2531.41
#2023-08-11|2525.38
#2023-08-14|2485.35
#2023-08-15|2498.88
#2023-08-16|2447.91
#2023-08-17|2426.84
#2023-08-18|2429.76
#2023-08-21|2408.49
#2023-08-22|2439.48
#2023-08-23|2471.74
#2023-08-24|2467.82
#2023-08-25|2429.47
#2023-08-28|2473.67
#2023-08-29|2483.05
#2023-08-30|2501.75
#2023-08-31|2528.72
#2023-09-01|2547.49
#2023-09-04|2564.82
#2023-09-05|2550.20
#2023-09-06|2560.43
#2023-09-07|2559.39
#2023-09-08|2519.20
#2023-09-11|2528.48
#2023-09-12|2521.45
#2023-09-13|2508.04
#2023-09-14|2536.61
#2023-09-15|2552.41
#2023-09-18|2555.52
#2023-09-19|2553.16
#2023-09-20|2537.25
#2023-09-21|2509.89
#2023-09-22|2479.99
#2023-09-25|2470.47
#2023-09-26|2456.40
#2023-09-27|2447.67
#2023-09-28|2432.66
#2023-09-29|2408.02
#2023-10-02|2389.76
#2023-10-03|2352.32
#2023-10-04|2299.03
#2023-10-05|2338.80
#2023-10-06|2329.36
#2023-10-09|2342.46
#2023-10-10|2394.12
#2023-10-11|2372.81
#2023-10-12|2407.22
#2023-10-13|2378.74
#2023-10-16|2338.23
#2023-10-17|2356.08
#2023-10-18|2357.47
#2023-10-19|2315.72
#2023-10-20|2308.63
#2023-10-23|2279.73
#2023-10-24|2278.14
#2023-10-25|2287.47
#2023-10-26|2252.61
#2023-10-27|2304.24
#2023-10-30|2301.25
#2023-10-31|2280.31
#2023-11-01|2348.90
#2023-11-02|2368.84
#2023-11-03|2386.60
#2023-11-06|2434.99
#2023-11-07|2388.38
#2023-11-08|2356.28
#2023-11-09|2380.08
#2023-11-10|2382.99
#2023-11-13|2376.51
#2023-11-14|2390.69
#2023-11-15|2423.84
#2023-11-16|2435.26
#2023-11-17|2476.44
#2023-11-20|2479.83
#2023-11-21|2485.24
#2023-11-22|2466.02
#2023-11-23|2468.98
#2023-11-24|2483.67
#2023-11-27|2475.14
#2023-11-28|2484.99
#2023-11-29|2478.11
#2023-11-30|2482.29
#2023-12-01|2493.89
#2023-12-04|2483.52
#2023-12-05|2459.04
#2023-12-06|2502.53
#2023-12-07|2515.95
#2023-12-08|2461.96
#2023-12-11|2474.08
#2023-12-12|2484.42
#2023-12-13|2495.78
#2023-12-14|2537.14
#2023-12-15|2572.58
#2023-12-18|2527.35
#2023-12-19|2533.37
#2023-12-20|2562.78
#2023-12-21|2571.36
#2023-12-22|2575.75
#2023-12-25|2570.63
#2023-12-26|2568.23
#2023-12-27|2609.57
#2023-12-28|2633.30
#2023-12-29|2629.64
#2024-01-01|2629.64
#2024-01-02|2611.95
#2024-01-03|2581.58
#2024-01-04|2599.27
#2024-01-05|2598.68
#2024-01-08|2603.02
#2024-01-09|2617.19
#2024-01-10|2630.76
#2024-01-11|2669.31
#2024-01-12|2721.49
#2024-01-15|2737.04
#2024-01-16|2683.91
#2024-01-17|2652.79
#2024-01-18|2637.10
#2024-01-19|2660.21
#2024-01-22|2701.39
#2024-01-23|2682.68
#2024-01-24|2683.38
#2024-01-25|2678.49
#2024-01-26|2641.08
#2024-01-29|2679.74
#2024-01-30|2671.70
#2024-01-31|2725.44
#2024-02-01|2711.66
#2024-02-02|2676.52
#2024-02-05|2671.57
#2024-02-06|2655.28
#2024-02-07|2666.36
#2024-02-08|2643.41
#2024-02-09|2642.58
#2024-02-12|2640.28
#2024-02-13|2677.21
#2024-02-14|2640.01
#2024-02-15|2665.39
#2024-02-16|2702.62
#2024-02-19|2724.42
#2024-02-20|2729.22
#2024-02-21|2717.48
#2024-02-22|2744.35
#2024-02-23|2743.80
#2024-02-26|2757.51
#2024-02-27|2768.03
#2024-02-28|2755.57
#2024-02-29|2768.07
#2024-03-01|2796.80
#2024-03-04|2792.79
#2024-03-05|2826.16
#2024-03-06|2841.73
#2024-03-07|2851.97
#2024-03-08|2879.97
#2024-03-11|2819.62
#2024-03-12|2788.44
#2024-03-13|2768.19
#2024-03-14|2775.35
#2024-03-15|2781.57
#2024-03-18|2837.03
#2024-03-19|2838.17
#2024-03-20|2820.58
#2024-03-21|2874.05
#2024-03-22|2887.85
#2024-03-25|2855.55
#2024-03-26|2856.84
#2024-03-27|2874.69
#2024-03-28|2853.23
#2024-03-29|2868.70
#2024-04-01|2830.43
#2024-04-02|2821.84
#2024-04-03|2812.41
#2024-04-04|2845.17
#2024-04-05|2818.68
#2024-04-08|2837.71
#2024-04-09|2877.64
#2024-04-10|2843.82
#2024-04-11|2845.76
#2024-04-12|2860.70
#2024-04-15|2842.08
#2024-04-16|2775.48
#2024-04-17|2740.50
#2024-04-18|2751.73
#2024-04-19|2698.17
#2024-04-22|2737.73
#2024-04-23|2741.28
#2024-04-24|2793.65
#2024-04-25|2736.94
#2024-04-26|2751.32
#2024-04-29|2761.68
#2024-04-30|2838.00
#2024-05-01|2819.20
#2024-05-02|2888.64
#2024-05-03|2910.84
#2024-05-06|2890.71
#2024-05-07|2907.04
#2024-05-08|2834.73
#2024-05-09|2842.69
#2024-05-10|2871.74
#2024-05-13|2855.85
#2024-05-14|2851.77
#2024-05-15|2862.18
#2024-05-16|2890.75
#2024-05-17|2892.86
#2024-05-20|2907.91
#2024-05-21|2902.10
#2024-05-22|2863.67
#2024-05-23|2875.84
#2024-05-24|2869.54
#2024-05-27|2897.64
#2024-05-28|2894.76
#2024-05-29|2838.92
#2024-05-30|2829.80
#2024-05-31|2866.23
#2024-06-03|2915.11
#2024-06-04|2928.01
#2024-06-05|2836.96
#2024-06-06|2839.16
#2024-06-07|2826.56
#2024-06-10|2864.08
#2024-06-11|2850.28
#2024-06-12|2857.81
#2024-06-13|2816.61
#2024-06-14|2840.23
#2024-06-17|2777.77
#2024-06-18|2785.36
#2024-06-19|2811.48
#2024-06-20|2790.92
#2024-06-21|2772.65
#2024-06-24|2775.46
#2024-06-25|2826.93
#2024-06-26|2825.52
#2024-06-27|2820.65
#2024-06-28|2832.00
#2024-07-01|2835.21
#2024-07-02|2875.83
#2024-07-03|2894.14
#2024-07-04|2929.13
#2024-07-05|2922.66
#2024-07-08|2909.48
#2024-07-09|2925.60
#2024-07-10|2915.59
#2024-07-11|2988.57
#2024-07-12|2979.16
#2024-07-15|2976.24
#2024-07-16|2980.51
#2024-07-17|3043.13
#2024-07-18|2979.74
#2024-07-19|2958.03
#2024-07-22|2919.09
#2024-07-23|2933.37
#2024-07-24|2945.20
#2024-07-25|2822.15
#2024-07-26|2824.50
#2024-07-29|2872.01
#2024-07-30|2863.94
#2024-07-31|2978.56
#2024-08-01|2896.77
#2024-08-02|2764.20
#2024-08-05|2486.85
#2024-08-06|2708.06
#2024-08-07|2715.23
#2024-08-08|2673.22
#2024-08-09|2727.88
#2024-08-12|2703.90
#2024-08-13|2808.68
#2024-08-14|2841.72
#2024-08-15|2807.36
#2024-08-16|2925.84
#2024-08-19|2907.10
#2024-08-20|2951.64
#2024-08-21|2950.69
#2024-08-22|2942.63
#2024-08-23|2976.72
#2024-08-26|2976.28
#2024-08-27|2996.98
#2024-08-28|2997.60
#2024-08-29|2987.45
#2024-08-30|3019.69
#2024-09-02|2994.43
#2024-09-03|3025.92
#2024-09-04|2932.44
#2024-09-05|2930.76
#2024-09-06|2921.87
#2024-09-09|2901.49
#2024-09-10|2903.51
#2024-09-11|2884.90
#2024-09-12|2941.20
#2024-09-13|2968.76
#2024-09-16|2973.30
#2024-09-17|2939.22
#2024-09-18|2942.73
#2024-09-19|3001.80
#2024-09-20|3002.61
#2024-09-23|3017.02
#2024-09-24|3053.33
#2024-09-25|3053.09
#2024-09-26|3125.80
#2024-09-27|3225.99
#2024-09-30|3100.21
#2024-10-01|3156.19
#2024-10-02|3063.95
#2024-10-03|3078.66
#2024-10-04|3047.69
#2024-10-07|3102.97
#2024-10-08|3052.68
#2024-10-09|3040.68
#2024-10-10|3049.20
#2024-10-11|3029.65
#2024-10-14|3017.72
#2024-10-15|3046.76
#2024-10-16|2999.51
#2024-10-17|2982.37
#2024-10-18|2990.84
#2024-10-21|2968.34
#2024-10-22|2917.19
#2024-10-23|2851.31
#2024-10-24|2878.62
#2024-10-25|2861.90
#2024-10-28|2878.66
#2024-10-29|2900.64
#2024-10-30|2941.77
#2024-10-31|2944.99
#2024-11-01|2877.30
#2024-11-04|2895.47
#2024-11-05|2906.60
#2024-11-06|2932.07
#2024-11-07|2988.27
#2024-11-08|3008.55
#2024-11-11|2974.95
#2024-11-12|2959.27
#2024-11-13|2903.40
#2024-11-14|2894.01
#2024-11-15|2913.79
#2024-11-18|2885.47
#2024-11-19|2914.13
#2024-11-20|2872.80
#2024-11-21|2877.35
#2024-11-22|2886.45
#2024-11-25|2916.79
#2024-11-26|2895.76
#2024-11-27|2906.76
#2024-11-28|2918.69
#2024-11-29|2930.65
#2024-12-02|2982.20
#2024-12-03|3048.38
#2024-12-04|3019.70
#2024-12-05|3022.64
#2024-12-06|3011.51
#2024-12-09|2996.48
#2024-12-10|2986.75
#2024-12-11|2989.22
#2024-12-12|3023.83
#2024-12-13|2957.67
#2024-12-16|2943.77
#2024-12-17|2944.80
#2024-12-18|2920.85
#2024-12-19|2842.80
#2024-12-20|2850.94
#2024-12-23|2867.31
#2024-12-24|2854.51
#2024-12-25|2862.42
#2024-12-26|2885.32
#2024-12-27|2933.65
#2024-12-30|2921.12
#2024-12-31|2921.87
#2025-01-01|2921.87
#2025-01-02|2921.96
#2025-01-03|2917.41
#2025-01-06|2887.86
#2025-01-07|2906.21
#2025-01-08|2876.25
#2025-01-09|2830.22
#2025-01-10|2815.90
#2025-01-13|2816.89
#2025-01-14|2772.81
#2025-01-15|2804.10
#2025-01-16|2819.25
#2025-01-17|2807.98
#2025-01-20|2852.62
#2025-01-21|2856.23
#2025-01-22|2864.23
#2025-01-23|2900.14
#2025-01-24|2914.03
#2025-01-27|2928.72
#2025-01-28|2875.98
#2025-01-29|2909.71
#2025-01-30|2926.11
#2025-01-31|2929.46
#2025-02-03|2847.82
#2025-02-04|2864.34
#2025-02-05|2910.29
#2025-02-06|2920.29
#2025-02-07|2916.58
#2025-02-10|2906.17
#2025-02-11|2889.02
#2025-02-12|2860.81
#2025-02-13|2906.58
#2025-02-14|2902.98
#2025-02-17|2923.42
#2025-02-18|2924.40
#2025-02-19|2925.10
#2025-02-20|2933.56
#2025-02-21|2920.83
#2025-02-24|2925.92
#2025-02-25|2914.24
#2025-02-26|2895.40
#2025-02-27|2922.50
#2025-02-28|2835.62
#2025-03-03|2907.37
#2025-03-04|2934.42
#2025-03-05|2939.87
#2025-03-06|3008.00
#2025-03-07|2987.40
#2025-03-10|2982.70
#2025-03-11|2935.90
#2025-03-12|2945.31
#2025-03-13|2954.59
#2025-03-14|2952.34
#2025-03-17|2997.67
#2025-03-18|3006.33
#2025-03-19|3018.70
#2025-03-20|3042.42
#2025-03-21|3024.89
#2025-03-24|2968.25
#2025-03-25|2995.88
#2025-03-26|2991.47
#2025-03-27|2988.76
#2025-03-28|2966.13
#2025-03-31|2866.85
#2025-04-01|2874.14
#2025-04-02|2866.10
#2025-04-03|2783.73
#2025-04-04|2763.29
#2025-04-07|2495.01
#2025-04-08|2665.81
#2025-04-09|2623.76
#2025-04-10|2860.33
#2025-04-11|2814.61
#2025-04-14|2832.75
#2025-04-15|2871.90
#2025-04-16|2861.38
#2025-04-17|2905.87
#2025-04-18|2926.84
#2025-04-21|2919.89
#2025-04-22|2930.21
#2025-04-23|2956.31
#2025-04-24|2973.76
#2025-04-25|3004.91
#2025-04-28|3049.32
#2025-04-29|3059.70
#2025-04-30|3053.68
#2025-05-01|3033.69
#2025-05-02|3066.81
#2025-05-05|3071.71
#2025-05-06|3091.71
#2025-05-07|3111.86
#2025-05-08|3091.30
#2025-05-09|3112.98
#2025-05-12|3058.46
#2025-05-13|3106.10
#2025-05-14|3123.23
#2025-05-15|3125.58
#2025-05-16|3122.97
#2025-05-19|3140.21
#2025-05-20|3151.43
#2025-05-21|3172.94
#2025-05-22|3148.63
#2025-05-23|3196.50
#2025-05-26|3211.41
#2025-05-27|3203.30
#2025-05-28|3183.63
#2025-05-29|3245.52
#2025-05-30|3232.08
#2025-06-02|3231.74
#2025-06-03|3196.96
#2025-06-04|3231.72
#2025-06-05|3192.88
#2025-06-06|3174.63
#2025-06-09|3196.10
#2025-06-10|3196.57
#2025-06-11|3202.06
#2025-06-12|3212.95
#2025-06-13|3179.09
#2025-06-16|3209.03
#2025-06-17|3185.55
#2025-06-18|3213.07
#2025-06-19|3171.54
#2025-06-20|3142.68
#2025-06-23|3118.76
#2025-06-24|3175.36
#2025-06-25|3154.13
#2025-06-26|3221.26
#2025-06-27|3267.15
#2025-06-30|3285.48
#2025-07-01|3287.45
#2025-07-02|3265.10
#2025-07-03|3239.86
#2025-07-04|3243.79
#2025-07-07|3204.30
#2025-07-08|3205.05
#2025-07-09|3225.08
#2025-07-10|3210.02
#2025-07-11|3194.50
#2025-07-14|3199.71
#2025-07-15|3164.08
#2025-07-16|3167.41
#2025-07-17|3183.92
#2025-07-18|3189.08
#2025-07-21|3212.45
#2025-07-22|3257.56
#2025-07-23|3354.28
#2025-07-24|3419.43
#2025-07-25|3372.97
#2025-07-28|3352.49
#2025-07-29|3318.71
#2025-07-30|3319.96
#2025-07-31|3324.16
#2025-08-01|3383.02
#2025-08-04|3354.23
#2025-08-05|3380.27
#2025-08-06|3422.33
#2025-08-07|3432.07
#2025-08-08|3455.04
#2025-08-11|3449.67
#2025-08-12|3481.39
#2025-08-13|3537.35
#2025-08-14|3455.97
#2025-08-15|3501.02
#2025-08-18|3503.17
#2025-08-19|3514.03
#2025-08-20|3497.79
#2025-08-21|3456.72
#2025-08-22|3496.07
#2025-08-25|3511.01
#2025-08-26|3469.34
#2025-08-27|3455.10
#2025-08-28|3506.22
#2025-08-29|3498.46
#2025-09-01|3474.08
#2025-09-02|3477.34
#2025-09-03|3437.91
#2025-09-04|3436.33
#2025-09-05|3515.08
#2025-09-08|3532.42
#2025-09-09|3532.73
#2025-09-10|3535.33
#2025-09-11|3546.58
#2025-09-12|3543.50
#2025-09-15|3549.51
#2025-09-16|3583.06
#2025-09-17|3547.90
#2025-09-18|3517.85
#2025-09-19|3508.99
#2025-09-22|3520.88
#2025-09-23|3523.26
#2025-09-24|3512.04
#2025-09-25|3503.22
#2025-09-26|3517.25
#2025-09-29|3508.98
#2025-09-30|3543.03
#2025-10-01|3511.71
#2025-10-02|3489.52
#2025-10-03|3548.74
#2025-10-06|3610.89
#2025-10-07|3584.32
#2025-10-08|3574.17
#2025-10-09|3589.35
#2025-10-10|3542.30
#2025-10-13|3543.58
#2025-10-14|3475.83
#2025-10-15|3556.24
#2025-10-16|3581.19
#2025-10-17|3562.47
#2025-10-20|3641.98
#2025-10-21|3600.61
#2025-10-22|3639.10
#2025-10-23|3619.00
#2025-10-24|3654.53
#2025-10-27|3721.84
#2025-10-28|3669.49
#2025-10-29|3668.69
#2025-10-30|3637.64
#2025-10-31|3676.36
#2025-11-03|3674.69
#2025-11-04|3662.96
#2025-11-05|3613.59
#2025-11-06|3714.39
#2025-11-07|3710.32
#2025-11-10|3692.64
#2025-11-11|3678.75
#2025-11-12|3704.50
#2025-11-13|3758.24
#2025-11-14|3707.02
#2025-11-17|3666.75
#2025-11-18|3539.35
#2025-11-19|3495.16
#2025-11-20|3535.38
#2025-11-21|3543.02
#2025-11-24|3537.60
#2025-11-25|3561.96
#2025-11-26|3621.76
#2025-11-27|3639.84
#2025-11-28|3666.49
#2025-12-01|3643.33
#2025-12-02|3626.85
#2025-12-03|3647.95
#2025-12-04|3757.46
#2025-12-05|3694.94
#2025-12-08|3734.93
#2025-12-09|3718.82
#2025-12-10|3736.69
#2025-12-11|3738.93
#2025-12-12|3804.07
#2025-12-15|3812.34
#2025-12-16|3741.40
#2025-12-17|3723.20
#2025-12-18|3701.80
#2025-12-19|3690.49
#2025-12-22|3734.17
#2025-12-23|3764.21
#2025-12-24|3764.01
#2025-12-25|3772.15
#2025-12-26|3750.17
#2025-12-29|3787.16
#2025-12-30|3752.45
#2025-12-31|3742.63
#2026-01-01|3742.63
#2026-01-02|3746.46
#2026-01-05|3836.37
#2026-01-06|3915.79
#2026-01-07|3884.27
#2026-01-08|3858.54
#2026-01-09|3866.11
#2026-01-12|3864.15
#2026-01-13|3942.49
#2026-01-14|4013.25
#2026-01-15|4032.90
#2026-01-16|4042.33
#2026-01-19|4046.11
#2026-01-20|4007.86
#2026-01-21|3977.04
#2026-01-22|3984.79
#2026-01-23|3993.31
#2026-01-26|4015.56
#2026-01-27|4054.84
#2026-01-28|4020.29
#2026-01-29|4041.79
#2026-01-30|4023.19
#2026-02-02|3974.35
#2026-02-03|4115.36
#2026-02-04|4106.16
#2026-02-05|4088.23
#2026-02-06|4157.19
#2026-02-09|4330.08
#2026-02-10|4454.16
#2026-02-11|4470.84
#2026-02-12|4530.07
#2026-02-13|4399.87
#2026-02-16|4363.66
#2026-02-17|4312.29
#2026-02-18|4355.82
#2026-02-19|4394.96
#2026-02-20|4375.67
#2026-02-23|4388.14
#2026-02-24|4381.39
#2026-02-25|4415.88
#2026-02-26|4466.46
#2026-02-27|4544.97
#2026-03-02|4488.98
#2026-03-03|4335.24
#2026-03-04|4168.16
#2026-03-05|4246.34
#2026-03-06|4225.00
#2026-03-09|4026.89
#2026-03-10|4169.28
#2026-03-11|4175.67
#2026-03-12|4129.18
#2026-03-13|4104.12
#2026-03-16|4078.69
#2026-03-17|4120.76
#2026-03-18|4241.05
#2026-03-19|4124.40
#2026-03-20|4096.04
#2026-03-23|3938.01
#2026-03-24|4021.43
#2026-03-25|4115.76
#2026-03-26|4104.94
#2026-03-27|4090.21
#2026-03-30|4004.54
#2026-03-31|3934.58