Table Data - NASDAQ Japan Chemicals Index
| Title | NASDAQ Japan Chemicals Index |
|---|---|
| Series ID | NASDAQNQJP5520 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:56 PM CDT |
| Notes | For more information about this series, see: NQJP5520 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 767.79 |
| 2001-04-02 | 760.87 |
| 2001-04-03 | 788.88 |
| 2001-04-04 | 806.48 |
| 2001-04-05 | 824.02 |
| 2001-04-06 | 831.11 |
| 2001-04-09 | 808.71 |
| 2001-04-10 | 811.56 |
| 2001-04-11 | 818.52 |
| 2001-04-12 | 837.52 |
| 2001-04-13 | . |
| 2001-04-16 | 824.97 |
| 2001-04-17 | 836.37 |
| 2001-04-18 | 855.64 |
| 2001-04-19 | 866.84 |
| 2001-04-20 | 860.34 |
| 2001-04-23 | 869.65 |
| 2001-04-24 | 875.82 |
| 2001-04-25 | 881.49 |
| 2001-04-26 | 885.33 |
| 2001-04-27 | 880.48 |
| 2001-04-30 | 882.27 |
| 2001-05-01 | 918.43 |
| 2001-05-02 | 912.03 |
| 2001-05-03 | 919.19 |
| 2001-05-04 | 919.34 |
| 2001-05-07 | 910.42 |
| 2001-05-08 | 895.55 |
| 2001-05-09 | 878.15 |
| 2001-05-10 | 879.63 |
| 2001-05-11 | 880.05 |
| 2001-05-14 | 860.50 |
| 2001-05-15 | 867.30 |
| 2001-05-16 | 853.45 |
| 2001-05-17 | 865.38 |
| 2001-05-18 | 858.25 |
| 2001-05-21 | 881.89 |
| 2001-05-22 | 882.00 |
| 2001-05-23 | 903.76 |
| 2001-05-24 | 906.20 |
| 2001-05-25 | 889.27 |
| 2001-05-28 | . |
| 2001-05-29 | 892.20 |
| 2001-05-30 | 880.51 |
| 2001-05-31 | 878.39 |
| 2001-06-01 | 879.03 |
| 2001-06-04 | 876.88 |
| 2001-06-05 | 863.74 |
| 2001-06-06 | 858.46 |
| 2001-06-07 | 873.28 |
| 2001-06-08 | 870.67 |
| 2001-06-11 | 859.87 |
| 2001-06-12 | 829.75 |
| 2001-06-13 | 832.09 |
| 2001-06-14 | 835.04 |
| 2001-06-15 | 820.75 |
| 2001-06-18 | 813.67 |
| 2001-06-19 | 811.29 |
| 2001-06-20 | 809.03 |
| 2001-06-21 | 817.70 |
| 2001-06-22 | 835.24 |
| 2001-06-25 | 827.62 |
| 2001-06-26 | 830.93 |
| 2001-06-27 | 830.31 |
| 2001-06-28 | 813.30 |
| 2001-06-29 | 817.44 |
| 2001-07-02 | 813.43 |
| 2001-07-03 | 813.90 |
| 2001-07-04 | . |
| 2001-07-05 | 785.89 |
| 2001-07-06 | 773.60 |
| 2001-07-09 | 771.41 |
| 2001-07-10 | 776.29 |
| 2001-07-11 | 765.65 |
| 2001-07-12 | 773.12 |
| 2001-07-13 | 772.98 |
| 2001-07-16 | 770.89 |
| 2001-07-17 | 757.53 |
| 2001-07-18 | 745.56 |
| 2001-07-19 | 753.80 |
| 2001-07-20 | 756.22 |
| 2001-07-23 | 725.63 |
| 2001-07-24 | 727.09 |
| 2001-07-25 | 736.40 |
| 2001-07-26 | 732.98 |
| 2001-07-27 | 725.43 |
| 2001-07-30 | 709.12 |
| 2001-07-31 | 724.59 |
| 2001-08-01 | 729.93 |
| 2001-08-02 | 754.53 |
| 2001-08-03 | 751.46 |
| 2001-08-06 | 752.74 |
| 2001-08-07 | 753.21 |
| 2001-08-08 | 756.39 |
| 2001-08-09 | 732.74 |
| 2001-08-10 | 735.83 |
| 2001-08-13 | 720.28 |
| 2001-08-14 | 737.10 |
| 2001-08-15 | 743.82 |
| 2001-08-16 | 735.91 |
| 2001-08-17 | 726.83 |
| 2001-08-20 | 717.73 |
| 2001-08-21 | 728.48 |
| 2001-08-22 | 725.30 |
| 2001-08-23 | 720.18 |
| 2001-08-24 | 715.76 |
| 2001-08-27 | 711.73 |
| 2001-08-28 | 698.28 |
| 2001-08-29 | 696.22 |
| 2001-08-30 | 687.27 |
| 2001-08-31 | 683.71 |
| 2001-09-03 | . |
| 2001-09-04 | 652.73 |
| 2001-09-05 | 641.79 |
| 2001-09-06 | 630.29 |
| 2001-09-07 | 626.95 |
| 2001-09-10 | 607.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 582.52 |
| 2001-09-18 | 593.80 |
| 2001-09-19 | 619.30 |
| 2001-09-20 | 606.78 |
| 2001-09-21 | 588.72 |
| 2001-09-24 | 584.36 |
| 2001-09-25 | 595.86 |
| 2001-09-26 | 594.03 |
| 2001-09-27 | 586.35 |
| 2001-09-28 | 603.45 |
| 2001-10-01 | 622.39 |
| 2001-10-02 | 626.10 |
| 2001-10-03 | 618.34 |
| 2001-10-04 | 632.71 |
| 2001-10-05 | 631.23 |
| 2001-10-08 | 633.41 |
| 2001-10-09 | 613.80 |
| 2001-10-10 | 603.64 |
| 2001-10-11 | 618.20 |
| 2001-10-12 | 635.23 |
| 2001-10-15 | 638.96 |
| 2001-10-16 | 642.75 |
| 2001-10-17 | 646.50 |
| 2001-10-18 | 633.87 |
| 2001-10-19 | 634.12 |
| 2001-10-22 | 643.32 |
| 2001-10-23 | 650.95 |
| 2001-10-24 | 652.58 |
| 2001-10-25 | 665.95 |
| 2001-10-26 | 663.91 |
| 2001-10-29 | 651.75 |
| 2001-10-30 | 639.43 |
| 2001-10-31 | 636.63 |
| 2001-11-01 | 638.57 |
| 2001-11-02 | 644.27 |
| 2001-11-05 | 651.23 |
| 2001-11-06 | 665.74 |
| 2001-11-07 | 648.52 |
| 2001-11-08 | 661.71 |
| 2001-11-09 | 654.41 |
| 2001-11-12 | 646.76 |
| 2001-11-13 | 629.49 |
| 2001-11-14 | 627.51 |
| 2001-11-15 | 645.36 |
| 2001-11-16 | 651.61 |
| 2001-11-19 | 652.77 |
| 2001-11-20 | 652.96 |
| 2001-11-21 | 647.12 |
| 2001-11-22 | . |
| 2001-11-23 | 649.79 |
| 2001-11-26 | 673.84 |
| 2001-11-27 | 672.59 |
| 2001-11-28 | 658.67 |
| 2001-11-29 | 659.03 |
| 2001-11-30 | 660.77 |
| 2001-12-03 | 648.50 |
| 2001-12-04 | 654.45 |
| 2001-12-05 | 665.26 |
| 2001-12-06 | 666.27 |
| 2001-12-07 | 658.65 |
| 2001-12-10 | 647.46 |
| 2001-12-11 | 640.19 |
| 2001-12-12 | 658.01 |
| 2001-12-13 | 642.79 |
| 2001-12-14 | 636.74 |
| 2001-12-17 | 620.60 |
| 2001-12-18 | 618.79 |
| 2001-12-19 | 617.57 |
| 2001-12-20 | 619.68 |
| 2001-12-21 | 608.72 |
| 2001-12-24 | 606.83 |
| 2001-12-25 | . |
| 2001-12-26 | 601.24 |
| 2001-12-27 | 610.12 |
| 2001-12-28 | 625.59 |
| 2001-12-31 | 626.26 |
| 2002-01-01 | . |
| 2002-01-02 | 621.23 |
| 2002-01-03 | 623.24 |
| 2002-01-04 | 630.41 |
| 2002-01-07 | 638.24 |
| 2002-01-08 | 616.34 |
| 2002-01-09 | 614.14 |
| 2002-01-10 | 605.98 |
| 2002-01-11 | 604.44 |
| 2002-01-14 | 606.18 |
| 2002-01-15 | 590.38 |
| 2002-01-16 | 590.89 |
| 2002-01-17 | 585.66 |
| 2002-01-18 | 604.72 |
| 2002-01-21 | . |
| 2002-01-22 | 591.75 |
| 2002-01-23 | 585.16 |
| 2002-01-24 | 586.29 |
| 2002-01-25 | 589.55 |
| 2002-01-28 | 601.17 |
| 2002-01-29 | 591.54 |
| 2002-01-30 | 586.27 |
| 2002-01-31 | 584.11 |
| 2002-02-01 | 574.22 |
| 2002-02-04 | 573.26 |
| 2002-02-05 | 563.04 |
| 2002-02-06 | 565.29 |
| 2002-02-07 | 570.53 |
| 2002-02-08 | 570.79 |
| 2002-02-11 | 575.88 |
| 2002-02-12 | 590.19 |
| 2002-02-13 | 599.74 |
| 2002-02-14 | 613.36 |
| 2002-02-15 | 611.04 |
| 2002-02-18 | . |
| 2002-02-19 | 592.65 |
| 2002-02-20 | 590.03 |
| 2002-02-21 | 611.98 |
| 2002-02-22 | 616.01 |
| 2002-02-25 | 614.86 |
| 2002-02-26 | 611.16 |
| 2002-02-27 | 631.11 |
| 2002-02-28 | 640.76 |
| 2002-03-01 | 658.10 |
| 2002-03-04 | 703.25 |
| 2002-03-05 | 689.26 |
| 2002-03-06 | 695.16 |
| 2002-03-07 | 716.32 |
| 2002-03-08 | 717.86 |
| 2002-03-11 | 724.75 |
| 2002-03-12 | 703.78 |
| 2002-03-13 | 682.45 |
| 2002-03-14 | 693.45 |
| 2002-03-15 | 711.42 |
| 2002-03-18 | 699.64 |
| 2002-03-19 | 713.63 |
| 2002-03-20 | 707.70 |
| 2002-03-21 | 704.78 |
| 2002-03-22 | 681.40 |
| 2002-03-25 | 674.33 |
| 2002-03-26 | 674.39 |
| 2002-03-27 | 691.77 |
| 2002-03-28 | 692.92 |
| 2002-03-29 | . |
| 2002-04-01 | 671.52 |
| 2002-04-02 | 683.63 |
| 2002-04-03 | 706.34 |
| 2002-04-04 | 723.29 |
| 2002-04-05 | 725.36 |
| 2002-04-08 | 725.87 |
| 2002-04-09 | 706.56 |
| 2002-04-10 | 711.16 |
| 2002-04-11 | 696.68 |
| 2002-04-12 | 692.51 |
| 2002-04-15 | 707.19 |
| 2002-04-16 | 717.77 |
| 2002-04-17 | 728.63 |
| 2002-04-18 | 739.63 |
| 2002-04-19 | 736.33 |
| 2002-04-22 | 740.91 |
| 2002-04-23 | 751.56 |
| 2002-04-24 | 756.68 |
| 2002-04-25 | 764.61 |
| 2002-04-26 | 755.23 |
| 2002-04-29 | 753.85 |
| 2002-04-30 | 735.87 |
| 2002-05-01 | 743.58 |
| 2002-05-02 | 744.04 |
| 2002-05-03 | 749.82 |
| 2002-05-06 | 747.46 |
| 2002-05-07 | 731.38 |
| 2002-05-08 | 730.68 |
| 2002-05-09 | 738.74 |
| 2002-05-10 | 741.30 |
| 2002-05-13 | 724.92 |
| 2002-05-14 | 715.09 |
| 2002-05-15 | 740.21 |
| 2002-05-16 | 749.47 |
| 2002-05-17 | 761.24 |
| 2002-05-20 | 762.64 |
| 2002-05-21 | 779.46 |
| 2002-05-22 | 784.35 |
| 2002-05-23 | 779.27 |
| 2002-05-24 | 789.01 |
| 2002-05-27 | . |
| 2002-05-28 | 780.05 |
| 2002-05-29 | 769.97 |
| 2002-05-30 | 771.29 |
| 2002-05-31 | 767.13 |
| 2002-06-03 | 776.79 |
| 2002-06-04 | 764.84 |
| 2002-06-05 | 765.98 |
| 2002-06-06 | 763.66 |
| 2002-06-07 | 753.30 |
| 2002-06-10 | 751.03 |
| 2002-06-11 | 750.40 |
| 2002-06-12 | 738.27 |
| 2002-06-13 | 728.85 |
| 2002-06-14 | 733.43 |
| 2002-06-17 | 710.02 |
| 2002-06-18 | 724.78 |
| 2002-06-19 | 704.23 |
| 2002-06-20 | 722.97 |
| 2002-06-21 | 723.72 |
| 2002-06-24 | 726.92 |
| 2002-06-25 | 732.03 |
| 2002-06-26 | 722.80 |
| 2002-06-27 | 727.05 |
| 2002-06-28 | 753.85 |
| 2002-07-01 | 746.35 |
| 2002-07-02 | 741.74 |
| 2002-07-03 | 757.61 |
| 2002-07-04 | . |
| 2002-07-05 | 747.03 |
| 2002-07-08 | 753.16 |
| 2002-07-09 | 766.00 |
| 2002-07-10 | 758.87 |
| 2002-07-11 | 747.42 |
| 2002-07-12 | 750.77 |
| 2002-07-15 | 742.47 |
| 2002-07-16 | 731.65 |
| 2002-07-17 | 739.32 |
| 2002-07-18 | 771.09 |
| 2002-07-19 | 747.14 |
| 2002-07-22 | 733.93 |
| 2002-07-23 | 735.14 |
| 2002-07-24 | 724.23 |
| 2002-07-25 | 719.49 |
| 2002-07-26 | 679.34 |
| 2002-07-29 | 668.66 |
| 2002-07-30 | 680.79 |
| 2002-07-31 | 678.06 |
| 2002-08-01 | 669.59 |
| 2002-08-02 | 653.39 |
| 2002-08-05 | 647.82 |
| 2002-08-06 | 626.12 |
| 2002-08-07 | 657.82 |
| 2002-08-08 | 649.28 |
| 2002-08-09 | 665.04 |
| 2002-08-12 | 652.72 |
| 2002-08-13 | 647.46 |
| 2002-08-14 | 662.01 |
| 2002-08-15 | 665.71 |
| 2002-08-16 | 669.90 |
| 2002-08-19 | 647.09 |
| 2002-08-20 | 646.83 |
| 2002-08-21 | 658.93 |
| 2002-08-22 | 672.53 |
| 2002-08-23 | 676.19 |
| 2002-08-26 | 694.55 |
| 2002-08-27 | 690.46 |
| 2002-08-28 | 676.78 |
| 2002-08-29 | 667.82 |
| 2002-08-30 | 667.18 |
| 2002-09-02 | . |
| 2002-09-03 | 640.99 |
| 2002-09-04 | 620.32 |
| 2002-09-05 | 626.74 |
| 2002-09-06 | 615.05 |
| 2002-09-09 | 629.26 |
| 2002-09-10 | 635.97 |
| 2002-09-11 | 638.60 |
| 2002-09-12 | 641.19 |
| 2002-09-13 | 631.77 |
| 2002-09-16 | 625.80 |
| 2002-09-17 | 635.55 |
| 2002-09-18 | 631.94 |
| 2002-09-19 | 640.71 |
| 2002-09-20 | 620.24 |
| 2002-09-23 | 617.66 |
| 2002-09-24 | 617.05 |
| 2002-09-25 | 604.14 |
| 2002-09-26 | 613.74 |
| 2002-09-27 | 624.18 |
| 2002-09-30 | 622.11 |
| 2002-10-01 | 601.67 |
| 2002-10-02 | 591.05 |
| 2002-10-03 | 579.15 |
| 2002-10-04 | 579.49 |
| 2002-10-07 | 546.23 |
| 2002-10-08 | 550.11 |
| 2002-10-09 | 538.53 |
| 2002-10-10 | 532.66 |
| 2002-10-11 | 540.37 |
| 2002-10-14 | 540.02 |
| 2002-10-15 | 555.73 |
| 2002-10-16 | 566.02 |
| 2002-10-17 | 562.55 |
| 2002-10-18 | 565.86 |
| 2002-10-21 | 566.45 |
| 2002-10-22 | 546.34 |
| 2002-10-23 | 546.40 |
| 2002-10-24 | 537.98 |
| 2002-10-25 | 553.94 |
| 2002-10-28 | 554.43 |
| 2002-10-29 | 559.32 |
| 2002-10-30 | 566.91 |
| 2002-10-31 | 562.80 |
| 2002-11-01 | 563.59 |
| 2002-11-04 | 562.58 |
| 2002-11-05 | 595.20 |
| 2002-11-06 | 592.04 |
| 2002-11-07 | 594.60 |
| 2002-11-08 | 590.62 |
| 2002-11-11 | 581.60 |
| 2002-11-12 | 574.05 |
| 2002-11-13 | 564.55 |
| 2002-11-14 | 558.15 |
| 2002-11-15 | 566.79 |
| 2002-11-18 | 555.95 |
| 2002-11-19 | 555.60 |
| 2002-11-20 | 560.11 |
| 2002-11-21 | 575.68 |
| 2002-11-22 | 582.55 |
| 2002-11-25 | 599.75 |
| 2002-11-26 | 591.66 |
| 2002-11-27 | 589.57 |
| 2002-11-28 | . |
| 2002-11-29 | 616.13 |
| 2002-12-02 | 600.40 |
| 2002-12-03 | 603.62 |
| 2002-12-04 | 587.05 |
| 2002-12-05 | 579.91 |
| 2002-12-06 | 584.76 |
| 2002-12-09 | 589.76 |
| 2002-12-10 | 594.36 |
| 2002-12-11 | 594.24 |
| 2002-12-12 | 591.19 |
| 2002-12-13 | 587.52 |
| 2002-12-16 | 583.26 |
| 2002-12-17 | 585.03 |
| 2002-12-18 | 569.71 |
| 2002-12-19 | 576.16 |
| 2002-12-20 | 578.38 |
| 2002-12-23 | 580.11 |
| 2002-12-24 | 586.36 |
| 2002-12-25 | . |
| 2002-12-26 | 600.72 |
| 2002-12-27 | 607.66 |
| 2002-12-30 | 610.58 |
| 2002-12-31 | 609.83 |
| 2003-01-01 | . |
| 2003-01-02 | 604.10 |
| 2003-01-03 | 604.18 |
| 2003-01-06 | 616.37 |
| 2003-01-07 | 609.47 |
| 2003-01-08 | 600.23 |
| 2003-01-09 | 604.16 |
| 2003-01-10 | 602.77 |
| 2003-01-13 | 605.79 |
| 2003-01-14 | 624.88 |
| 2003-01-15 | 634.16 |
| 2003-01-16 | 632.92 |
| 2003-01-17 | 635.61 |
| 2003-01-20 | . |
| 2003-01-21 | 635.58 |
| 2003-01-22 | 627.39 |
| 2003-01-23 | 638.06 |
| 2003-01-24 | 639.43 |
| 2003-01-27 | 624.63 |
| 2003-01-28 | 620.70 |
| 2003-01-29 | 610.93 |
| 2003-01-30 | 607.20 |
| 2003-01-31 | 605.69 |
| 2003-02-03 | 608.38 |
| 2003-02-04 | 613.39 |
| 2003-02-05 | 618.72 |
| 2003-02-06 | 612.30 |
| 2003-02-07 | 613.25 |
| 2003-02-10 | 609.02 |
| 2003-02-11 | 607.13 |
| 2003-02-12 | 615.69 |
| 2003-02-13 | 612.09 |
| 2003-02-14 | 617.09 |
| 2003-02-17 | . |
| 2003-02-18 | 629.14 |
| 2003-02-19 | 628.45 |
| 2003-02-20 | 627.78 |
| 2003-02-21 | 620.78 |
| 2003-02-24 | 629.32 |
| 2003-02-25 | 619.08 |
| 2003-02-26 | 622.58 |
| 2003-02-27 | 615.42 |
| 2003-02-28 | 614.26 |
| 2003-03-03 | 618.68 |
| 2003-03-04 | 624.46 |
| 2003-03-05 | 626.66 |
| 2003-03-06 | 621.60 |
| 2003-03-07 | 607.98 |
| 2003-03-10 | 595.81 |
| 2003-03-11 | 581.66 |
| 2003-03-12 | 581.77 |
| 2003-03-13 | 574.37 |
| 2003-03-14 | 579.47 |
| 2003-03-17 | 576.98 |
| 2003-03-18 | 587.99 |
| 2003-03-19 | 591.28 |
| 2003-03-20 | 607.08 |
| 2003-03-21 | 600.61 |
| 2003-03-24 | 622.09 |
| 2003-03-25 | 610.32 |
| 2003-03-26 | 621.02 |
| 2003-03-27 | 617.46 |
| 2003-03-28 | 611.03 |
| 2003-03-31 | 595.63 |
| 2003-04-01 | 585.00 |
| 2003-04-02 | 596.69 |
| 2003-04-03 | 591.68 |
| 2003-04-04 | 586.42 |
| 2003-04-07 | 598.78 |
| 2003-04-08 | 591.91 |
| 2003-04-09 | 586.24 |
| 2003-04-10 | 586.43 |
| 2003-04-11 | 578.55 |
| 2003-04-14 | 574.43 |
| 2003-04-15 | 581.03 |
| 2003-04-16 | 586.53 |
| 2003-04-17 | 590.68 |
| 2003-04-18 | . |
| 2003-04-21 | 594.81 |
| 2003-04-22 | 585.48 |
| 2003-04-23 | 582.17 |
| 2003-04-24 | 584.19 |
| 2003-04-25 | 575.11 |
| 2003-04-28 | 574.64 |
| 2003-04-29 | 575.43 |
| 2003-04-30 | 600.66 |
| 2003-05-01 | 603.97 |
| 2003-05-02 | 605.35 |
| 2003-05-05 | 606.78 |
| 2003-05-06 | 619.94 |
| 2003-05-07 | 629.11 |
| 2003-05-08 | 623.86 |
| 2003-05-09 | 632.70 |
| 2003-05-12 | 644.07 |
| 2003-05-13 | 634.73 |
| 2003-05-14 | 640.07 |
| 2003-05-15 | 630.01 |
| 2003-05-16 | 633.04 |
| 2003-05-19 | 619.07 |
| 2003-05-20 | 620.88 |
| 2003-05-21 | 615.26 |
| 2003-05-22 | 616.40 |
| 2003-05-23 | 630.19 |
| 2003-05-26 | . |
| 2003-05-27 | 625.01 |
| 2003-05-28 | 619.57 |
| 2003-05-29 | 628.63 |
| 2003-05-30 | 622.63 |
| 2003-06-02 | 635.75 |
| 2003-06-03 | 634.77 |
| 2003-06-04 | 632.80 |
| 2003-06-05 | 647.36 |
| 2003-06-06 | 650.81 |
| 2003-06-09 | 661.03 |
| 2003-06-10 | 657.74 |
| 2003-06-11 | 659.63 |
| 2003-06-12 | 659.20 |
| 2003-06-13 | 662.97 |
| 2003-06-16 | 658.77 |
| 2003-06-17 | 664.82 |
| 2003-06-18 | 666.79 |
| 2003-06-19 | 661.69 |
| 2003-06-20 | 670.56 |
| 2003-06-23 | 682.86 |
| 2003-06-24 | 666.64 |
| 2003-06-25 | 674.36 |
| 2003-06-26 | 669.84 |
| 2003-06-27 | 683.58 |
| 2003-06-30 | 677.72 |
| 2003-07-01 | 685.08 |
| 2003-07-02 | 706.47 |
| 2003-07-03 | 709.99 |
| 2003-07-04 | . |
| 2003-07-07 | 713.69 |
| 2003-07-08 | 714.24 |
| 2003-07-09 | 728.84 |
| 2003-07-10 | 729.73 |
| 2003-07-11 | 710.99 |
| 2003-07-14 | 723.67 |
| 2003-07-15 | 725.07 |
| 2003-07-16 | 711.06 |
| 2003-07-17 | 695.58 |
| 2003-07-18 | 699.58 |
| 2003-07-21 | 702.12 |
| 2003-07-22 | 699.58 |
| 2003-07-23 | 709.83 |
| 2003-07-24 | 712.48 |
| 2003-07-25 | 711.65 |
| 2003-07-28 | 719.79 |
| 2003-07-29 | 715.57 |
| 2003-07-30 | 698.57 |
| 2003-07-31 | 697.13 |
| 2003-08-01 | 700.88 |
| 2003-08-04 | 696.31 |
| 2003-08-05 | 695.31 |
| 2003-08-06 | 690.78 |
| 2003-08-07 | 697.21 |
| 2003-08-08 | 701.83 |
| 2003-08-11 | 717.04 |
| 2003-08-12 | 722.23 |
| 2003-08-13 | 735.96 |
| 2003-08-14 | 749.37 |
| 2003-08-15 | 750.81 |
| 2003-08-18 | 767.73 |
| 2003-08-19 | 779.00 |
| 2003-08-20 | 800.35 |
| 2003-08-21 | 805.56 |
| 2003-08-22 | 796.58 |
| 2003-08-25 | 792.57 |
| 2003-08-26 | 800.69 |
| 2003-08-27 | 798.36 |
| 2003-08-28 | 801.79 |
| 2003-08-29 | 818.87 |
| 2003-09-01 | . |
| 2003-09-02 | 842.90 |
| 2003-09-03 | 838.63 |
| 2003-09-04 | 817.44 |
| 2003-09-05 | 824.35 |
| 2003-09-08 | 824.69 |
| 2003-09-09 | 835.63 |
| 2003-09-10 | 825.53 |
| 2003-09-11 | 807.01 |
| 2003-09-12 | 822.02 |
| 2003-09-15 | 821.18 |
| 2003-09-16 | 827.66 |
| 2003-09-17 | 830.11 |
| 2003-09-18 | 846.61 |
| 2003-09-19 | 845.70 |
| 2003-09-22 | 834.86 |
| 2003-09-23 | 838.27 |
| 2003-09-24 | 842.72 |
| 2003-09-25 | 822.70 |
| 2003-09-26 | 814.64 |
| 2003-09-29 | 801.12 |
| 2003-09-30 | 813.31 |
| 2003-10-01 | 826.53 |
| 2003-10-02 | 842.28 |
| 2003-10-03 | 857.84 |
| 2003-10-06 | 855.21 |
| 2003-10-07 | 870.90 |
| 2003-10-08 | 858.88 |
| 2003-10-09 | 860.81 |
| 2003-10-10 | 877.77 |
| 2003-10-13 | 874.75 |
| 2003-10-14 | 880.11 |
| 2003-10-15 | 886.28 |
| 2003-10-16 | 893.16 |
| 2003-10-17 | 905.13 |
| 2003-10-20 | 911.48 |
| 2003-10-21 | 912.59 |
| 2003-10-22 | 912.18 |
| 2003-10-23 | 865.03 |
| 2003-10-24 | 871.68 |
| 2003-10-27 | 883.65 |
| 2003-10-28 | 884.13 |
| 2003-10-29 | 898.92 |
| 2003-10-30 | 905.96 |
| 2003-10-31 | 886.67 |
| 2003-11-03 | 876.51 |
| 2003-11-04 | 909.64 |
| 2003-11-05 | 911.98 |
| 2003-11-06 | 891.16 |
| 2003-11-07 | 904.99 |
| 2003-11-10 | 915.98 |
| 2003-11-11 | 893.84 |
| 2003-11-12 | 882.98 |
| 2003-11-13 | 898.09 |
| 2003-11-14 | 883.21 |
| 2003-11-17 | 840.27 |
| 2003-11-18 | 848.28 |
| 2003-11-19 | 824.30 |
| 2003-11-20 | 834.67 |
| 2003-11-21 | 840.79 |
| 2003-11-24 | 837.59 |
| 2003-11-25 | 840.38 |
| 2003-11-26 | 862.03 |
| 2003-11-27 | . |
| 2003-11-28 | 855.03 |
| 2003-12-01 | 877.60 |
| 2003-12-02 | 881.82 |
| 2003-12-03 | 882.59 |
| 2003-12-04 | 884.79 |
| 2003-12-05 | 886.57 |
| 2003-12-08 | 867.76 |
| 2003-12-09 | 867.80 |
| 2003-12-10 | 842.31 |
| 2003-12-11 | 849.74 |
| 2003-12-12 | 869.77 |
| 2003-12-15 | 890.81 |
| 2003-12-16 | 884.76 |
| 2003-12-17 | 875.40 |
| 2003-12-18 | 865.18 |
| 2003-12-19 | 880.79 |
| 2003-12-22 | 895.04 |
| 2003-12-23 | 895.49 |
| 2003-12-24 | 895.93 |
| 2003-12-25 | . |
| 2003-12-26 | 904.76 |
| 2003-12-29 | 915.85 |
| 2003-12-30 | 929.51 |
| 2003-12-31 | 927.47 |
| 2004-01-01 | . |
| 2004-01-02 | 928.77 |
| 2004-01-05 | 952.48 |
| 2004-01-06 | 944.52 |
| 2004-01-07 | 938.75 |
| 2004-01-08 | 946.35 |
| 2004-01-09 | 944.32 |
| 2004-01-12 | 943.79 |
| 2004-01-13 | 937.38 |
| 2004-01-14 | 943.25 |
| 2004-01-15 | 933.77 |
| 2004-01-16 | 929.91 |
| 2004-01-19 | . |
| 2004-01-20 | 934.77 |
| 2004-01-21 | 938.23 |
| 2004-01-22 | 939.37 |
| 2004-01-23 | 947.53 |
| 2004-01-26 | 933.83 |
| 2004-01-27 | 940.31 |
| 2004-01-28 | 930.36 |
| 2004-01-29 | 916.00 |
| 2004-01-30 | 926.85 |
| 2004-02-02 | 927.01 |
| 2004-02-03 | 926.03 |
| 2004-02-04 | 905.64 |
| 2004-02-05 | 901.77 |
| 2004-02-06 | 901.35 |
| 2004-02-09 | 901.76 |
| 2004-02-10 | 897.18 |
| 2004-02-11 | 897.18 |
| 2004-02-12 | 888.83 |
| 2004-02-13 | 885.36 |
| 2004-02-16 | . |
| 2004-02-17 | 903.53 |
| 2004-02-18 | 892.28 |
| 2004-02-19 | 888.26 |
| 2004-02-20 | 873.35 |
| 2004-02-23 | 887.82 |
| 2004-02-24 | 877.08 |
| 2004-02-25 | 864.77 |
| 2004-02-26 | 865.43 |
| 2004-02-27 | 885.78 |
| 2004-03-01 | 908.75 |
| 2004-03-02 | 908.73 |
| 2004-03-03 | 901.53 |
| 2004-03-04 | 900.23 |
| 2004-03-05 | 897.43 |
| 2004-03-08 | 891.28 |
| 2004-03-09 | 904.90 |
| 2004-03-10 | 895.73 |
| 2004-03-11 | 886.60 |
| 2004-03-12 | 885.14 |
| 2004-03-15 | 891.97 |
| 2004-03-16 | 902.68 |
| 2004-03-17 | 920.72 |
| 2004-03-18 | 933.03 |
| 2004-03-19 | 920.36 |
| 2004-03-22 | 916.89 |
| 2004-03-23 | 920.38 |
| 2004-03-24 | 932.04 |
| 2004-03-25 | 952.69 |
| 2004-03-26 | 986.64 |
| 2004-03-29 | 994.15 |
| 2004-03-30 | 988.83 |
| 2004-03-31 | 1007.69 |
| 2004-04-01 | 999.55 |
| 2004-04-02 | 1006.39 |
| 2004-04-05 | 1011.98 |
| 2004-04-06 | 1012.31 |
| 2004-04-07 | 1018.82 |
| 2004-04-08 | 1009.57 |
| 2004-04-09 | . |
| 2004-04-12 | 999.80 |
| 2004-04-13 | 998.50 |
| 2004-04-14 | 979.78 |
| 2004-04-15 | 964.41 |
| 2004-04-16 | 974.89 |
| 2004-04-19 | 969.43 |
| 2004-04-20 | 995.77 |
| 2004-04-21 | 990.27 |
| 2004-04-22 | 988.99 |
| 2004-04-23 | 1006.66 |
| 2004-04-26 | 1021.88 |
| 2004-04-27 | 1003.64 |
| 2004-04-28 | 996.37 |
| 2004-04-29 | 994.24 |
| 2004-04-30 | 968.26 |
| 2004-05-03 | 967.86 |
| 2004-05-04 | 972.66 |
| 2004-05-05 | 983.50 |
| 2004-05-06 | 957.79 |
| 2004-05-07 | 931.92 |
| 2004-05-10 | 878.05 |
| 2004-05-11 | 886.78 |
| 2004-05-12 | 912.85 |
| 2004-05-13 | 888.01 |
| 2004-05-14 | 878.59 |
| 2004-05-17 | 845.02 |
| 2004-05-18 | 869.12 |
| 2004-05-19 | 901.37 |
| 2004-05-20 | 891.72 |
| 2004-05-21 | 904.56 |
| 2004-05-24 | 907.12 |
| 2004-05-25 | 902.50 |
| 2004-05-26 | 920.54 |
| 2004-05-27 | 915.88 |
| 2004-05-28 | 924.30 |
| 2004-05-31 | . |
| 2004-06-01 | 929.36 |
| 2004-06-02 | 920.41 |
| 2004-06-03 | 897.29 |
| 2004-06-04 | 899.51 |
| 2004-06-07 | 930.17 |
| 2004-06-08 | 933.34 |
| 2004-06-09 | 937.06 |
| 2004-06-10 | 936.94 |
| 2004-06-11 | . |
| 2004-06-14 | 919.74 |
| 2004-06-15 | 923.33 |
| 2004-06-16 | 930.57 |
| 2004-06-17 | 937.24 |
| 2004-06-18 | 925.68 |
| 2004-06-21 | 938.05 |
| 2004-06-22 | 934.38 |
| 2004-06-23 | 940.06 |
| 2004-06-24 | 966.05 |
| 2004-06-25 | 960.33 |
| 2004-06-28 | 969.24 |
| 2004-06-29 | 961.50 |
| 2004-06-30 | 961.94 |
| 2004-07-01 | 973.73 |
| 2004-07-02 | 961.82 |
| 2004-07-05 | . |
| 2004-07-06 | 946.47 |
| 2004-07-07 | 949.33 |
| 2004-07-08 | 941.38 |
| 2004-07-09 | 941.34 |
| 2004-07-12 | 952.47 |
| 2004-07-13 | 941.94 |
| 2004-07-14 | 919.79 |
| 2004-07-15 | 915.41 |
| 2004-07-16 | 936.19 |
| 2004-07-19 | 939.78 |
| 2004-07-20 | 918.17 |
| 2004-07-21 | 922.26 |
| 2004-07-22 | 914.73 |
| 2004-07-23 | 899.50 |
| 2004-07-26 | 888.04 |
| 2004-07-27 | 867.19 |
| 2004-07-28 | 876.27 |
| 2004-07-29 | 863.82 |
| 2004-07-30 | 876.53 |
| 2004-08-02 | 889.32 |
| 2004-08-03 | 888.56 |
| 2004-08-04 | 870.81 |
| 2004-08-05 | 877.05 |
| 2004-08-06 | 885.14 |
| 2004-08-09 | 871.84 |
| 2004-08-10 | 873.37 |
| 2004-08-11 | 882.22 |
| 2004-08-12 | 875.13 |
| 2004-08-13 | 864.01 |
| 2004-08-16 | 851.75 |
| 2004-08-17 | 861.74 |
| 2004-08-18 | 869.24 |
| 2004-08-19 | 891.15 |
| 2004-08-20 | 895.78 |
| 2004-08-23 | 901.13 |
| 2004-08-24 | 902.62 |
| 2004-08-25 | 904.96 |
| 2004-08-26 | 906.16 |
| 2004-08-27 | 909.88 |
| 2004-08-30 | 908.91 |
| 2004-08-31 | 901.56 |
| 2004-09-01 | 909.47 |
| 2004-09-02 | 917.15 |
| 2004-09-03 | 898.04 |
| 2004-09-06 | . |
| 2004-09-07 | 928.50 |
| 2004-09-08 | 936.74 |
| 2004-09-09 | 917.61 |
| 2004-09-10 | 911.56 |
| 2004-09-13 | 917.16 |
| 2004-09-14 | 930.79 |
| 2004-09-15 | 914.69 |
| 2004-09-16 | 914.05 |
| 2004-09-17 | 909.94 |
| 2004-09-20 | 911.68 |
| 2004-09-21 | 912.35 |
| 2004-09-22 | 906.99 |
| 2004-09-23 | 909.49 |
| 2004-09-24 | 898.76 |
| 2004-09-27 | 891.37 |
| 2004-09-28 | 887.65 |
| 2004-09-29 | 891.42 |
| 2004-09-30 | 909.62 |
| 2004-10-01 | 920.36 |
| 2004-10-04 | 934.01 |
| 2004-10-05 | 932.16 |
| 2004-10-06 | 933.99 |
| 2004-10-07 | 931.45 |
| 2004-10-08 | 944.63 |
| 2004-10-11 | 949.18 |
| 2004-10-12 | 933.62 |
| 2004-10-13 | 926.67 |
| 2004-10-14 | 917.94 |
| 2004-10-15 | 921.72 |
| 2004-10-18 | 919.68 |
| 2004-10-19 | 930.06 |
| 2004-10-20 | 912.19 |
| 2004-10-21 | 913.59 |
| 2004-10-22 | 915.84 |
| 2004-10-25 | 910.93 |
| 2004-10-26 | 915.27 |
| 2004-10-27 | 923.67 |
| 2004-10-28 | 938.19 |
| 2004-10-29 | 935.88 |
| 2004-11-01 | 933.27 |
| 2004-11-02 | 949.50 |
| 2004-11-03 | 950.30 |
| 2004-11-04 | 955.43 |
| 2004-11-05 | 965.30 |
| 2004-11-08 | 961.21 |
| 2004-11-09 | 953.11 |
| 2004-11-10 | 945.46 |
| 2004-11-11 | 932.99 |
| 2004-11-12 | 945.96 |
| 2004-11-15 | 960.93 |
| 2004-11-16 | 961.46 |
| 2004-11-17 | 969.83 |
| 2004-11-18 | 969.26 |
| 2004-11-19 | 988.36 |
| 2004-11-22 | 970.28 |
| 2004-11-23 | 967.28 |
| 2004-11-24 | 974.27 |
| 2004-11-25 | . |
| 2004-11-26 | 972.80 |
| 2004-11-29 | 991.30 |
| 2004-11-30 | 987.55 |
| 2004-12-01 | 975.66 |
| 2004-12-02 | 992.51 |
| 2004-12-03 | 1004.27 |
| 2004-12-06 | 996.59 |
| 2004-12-07 | 985.69 |
| 2004-12-08 | 968.76 |
| 2004-12-09 | 951.82 |
| 2004-12-10 | 940.47 |
| 2004-12-13 | 954.37 |
| 2004-12-14 | 960.99 |
| 2004-12-15 | 976.40 |
| 2004-12-16 | 975.80 |
| 2004-12-17 | 982.22 |
| 2004-12-20 | 987.74 |
| 2004-12-21 | 988.01 |
| 2004-12-22 | 998.94 |
| 2004-12-23 | 1003.47 |
| 2004-12-24 | . |
| 2004-12-27 | 1021.75 |
| 2004-12-28 | 1020.76 |
| 2004-12-29 | 1007.35 |
| 2004-12-30 | 1023.80 |
| 2004-12-31 | 1029.44 |
| 2005-01-03 | 1025.39 |
| 2005-01-04 | 1015.44 |
| 2005-01-05 | 1017.75 |
| 2005-01-06 | 1007.31 |
| 2005-01-07 | 1007.33 |
| 2005-01-10 | 1010.95 |
| 2005-01-11 | 1024.68 |
| 2005-01-12 | 1037.24 |
| 2005-01-13 | 1030.75 |
| 2005-01-14 | 1032.11 |
| 2005-01-17 | . |
| 2005-01-18 | 1036.58 |
| 2005-01-19 | 1032.87 |
| 2005-01-20 | 1017.81 |
| 2005-01-21 | 1018.15 |
| 2005-01-24 | 1026.24 |
| 2005-01-25 | 1011.20 |
| 2005-01-26 | 1033.04 |
| 2005-01-27 | 1030.04 |
#2005-01-28|1021.63
#2005-01-31|1031.43
#2005-02-01|1028.71
#2005-02-02|1033.13
#2005-02-03|1013.45
#2005-02-04|1022.62
#2005-02-07|1024.03
#2005-02-08|1017.12
#2005-02-09|1016.97
#2005-02-10|1016.94
#2005-02-11|1016.08
#2005-02-14|1028.20
#2005-02-15|1034.33
#2005-02-16|1024.15
#2005-02-17|1021.87
#2005-02-18|1027.32
#2005-02-21| .
#2005-02-22|1044.22
#2005-02-23|1026.21
#2005-02-24|1032.60
#2005-02-25|1049.53
#2005-02-28|1067.62
#2005-03-01|1069.86
#2005-03-02|1072.53
#2005-03-03|1076.74
#2005-03-04|1078.10
#2005-03-07|1074.75
#2005-03-08|1079.82
#2005-03-09|1086.21
#2005-03-10|1076.94
#2005-03-11|1080.49
#2005-03-14|1065.72
#2005-03-15|1072.69
#2005-03-16|1074.07
#2005-03-17|1061.78
#2005-03-18|1066.32
#2005-03-21|1064.59
#2005-03-22|1064.40
#2005-03-23|1053.79
#2005-03-24|1042.37
#2005-03-25| .
#2005-03-28|1043.44
#2005-03-29|1020.15
#2005-03-30|1010.68
#2005-03-31|1027.04
#2005-04-01|1033.23
#2005-04-04|1022.55
#2005-04-05|1031.12
#2005-04-06|1033.50
#2005-04-07|1041.06
#2005-04-08|1043.19
#2005-04-11|1039.79
#2005-04-12|1023.89
#2005-04-13|1030.89
#2005-04-14|1013.67
#2005-04-15|1007.31
#2005-04-18| 969.34
#2005-04-19| 987.62
#2005-04-20| 998.56
#2005-04-21| 986.59
#2005-04-22|1010.65
#2005-04-25|1014.53
#2005-04-26|1007.61
#2005-04-27|1009.61
#2005-04-28|1014.36
#2005-04-29|1024.61
#2005-05-02|1025.07
#2005-05-03|1024.92
#2005-05-04|1033.42
#2005-05-05|1031.84
#2005-05-06|1046.14
#2005-05-09|1041.26
#2005-05-10|1038.68
#2005-05-11|1037.90
#2005-05-12|1030.25
#2005-05-13|1016.14
#2005-05-16|1006.20
#2005-05-17| 998.03
#2005-05-18|1001.41
#2005-05-19|1017.07
#2005-05-20|1010.93
#2005-05-23|1024.22
#2005-05-24|1021.62
#2005-05-25| 999.55
#2005-05-26| 997.92
#2005-05-27|1011.41
#2005-05-30| .
#2005-05-31|1021.57
#2005-06-01|1018.31
#2005-06-02|1021.62
#2005-06-03|1025.79
#2005-06-06|1032.07
#2005-06-07|1034.07
#2005-06-08|1037.64
#2005-06-09|1020.43
#2005-06-10|1020.57
#2005-06-13|1010.28
#2005-06-14|1017.59
#2005-06-15|1023.85
#2005-06-16|1033.08
#2005-06-17|1045.64
#2005-06-20|1045.15
#2005-06-21|1049.72
#2005-06-22|1054.11
#2005-06-23|1059.04
#2005-06-24|1052.29
#2005-06-27|1038.20
#2005-06-28|1043.49
#2005-06-29|1040.97
#2005-06-30|1036.98
#2005-07-01|1031.49
#2005-07-04| .
#2005-07-05|1030.94
#2005-07-06|1029.89
#2005-07-07|1027.53
#2005-07-08|1025.87
#2005-07-11|1033.65
#2005-07-12|1043.12
#2005-07-13|1032.63
#2005-07-14|1038.90
#2005-07-15|1039.26
#2005-07-18|1043.91
#2005-07-19|1035.14
#2005-07-20|1033.31
#2005-07-21|1056.09
#2005-07-22|1045.36
#2005-07-25|1039.40
#2005-07-26|1031.05
#2005-07-27|1040.95
#2005-07-28|1038.32
#2005-07-29|1039.34
#2005-08-01|1042.14
#2005-08-02|1052.59
#2005-08-03|1058.72
#2005-08-04|1047.33
#2005-08-05|1025.79
#2005-08-08|1033.37
#2005-08-09|1044.42
#2005-08-10|1074.65
#2005-08-11|1086.64
#2005-08-12|1086.99
#2005-08-15|1091.47
#2005-08-16|1104.63
#2005-08-17|1106.02
#2005-08-18|1097.11
#2005-08-19|1087.30
#2005-08-22|1114.73
#2005-08-23|1114.23
#2005-08-24|1108.00
#2005-08-25|1108.76
#2005-08-26|1118.89
#2005-08-29|1094.04
#2005-08-30|1099.02
#2005-08-31|1101.76
#2005-09-01|1117.33
#2005-09-02|1129.20
#2005-09-05| .
#2005-09-06|1128.10
#2005-09-07|1115.81
#2005-09-08|1102.40
#2005-09-09|1126.87
#2005-09-12|1137.51
#2005-09-13|1135.22
#2005-09-14|1138.65
#2005-09-15|1145.45
#2005-09-16|1129.54
#2005-09-19|1130.25
#2005-09-20|1144.69
#2005-09-21|1152.38
#2005-09-22|1149.33
#2005-09-23|1142.87
#2005-09-26|1171.34
#2005-09-27|1155.52
#2005-09-28|1169.85
#2005-09-29|1179.68
#2005-09-30|1161.21
#2005-10-03|1152.95
#2005-10-04|1171.97
#2005-10-05|1170.43
#2005-10-06|1144.22
#2005-10-07|1140.71
#2005-10-10|1136.12
#2005-10-11|1156.56
#2005-10-12|1150.84
#2005-10-13|1137.47
#2005-10-14|1141.75
#2005-10-17|1136.22
#2005-10-18|1118.88
#2005-10-19|1107.05
#2005-10-20|1116.02
#2005-10-21|1122.88
#2005-10-24|1123.84
#2005-10-25|1150.03
#2005-10-26|1152.55
#2005-10-27|1163.54
#2005-10-28|1163.76
#2005-10-31|1180.58
#2005-11-01|1188.62
#2005-11-02|1191.54
#2005-11-03|1188.49
#2005-11-04|1180.37
#2005-11-07|1178.68
#2005-11-08|1178.50
#2005-11-09|1193.24
#2005-11-10|1193.17
#2005-11-11|1191.40
#2005-11-14|1185.23
#2005-11-15|1180.34
#2005-11-16|1186.68
#2005-11-17|1213.30
#2005-11-18|1226.49
#2005-11-21|1240.21
#2005-11-22|1237.75
#2005-11-23|1243.28
#2005-11-24| .
#2005-11-25|1241.69
#2005-11-28|1255.08
#2005-11-29|1257.16
#2005-11-30|1268.82
#2005-12-01|1289.24
#2005-12-02|1300.79
#2005-12-05|1315.63
#2005-12-06|1297.50
#2005-12-07|1295.75
#2005-12-08|1282.54
#2005-12-09|1300.97
#2005-12-12|1335.64
#2005-12-13|1335.73
#2005-12-14|1345.10
#2005-12-15|1340.81
#2005-12-16|1352.66
#2005-12-19|1364.53
#2005-12-20|1361.13
#2005-12-21|1377.50
#2005-12-22|1390.01
#2005-12-23|1393.77
#2005-12-26| .
#2005-12-27|1383.90
#2005-12-28|1406.52
#2005-12-29|1407.72
#2005-12-30|1397.03
#2006-01-02| .
#2006-01-03|1413.62
#2006-01-04|1444.96
#2006-01-05|1460.96
#2006-01-06|1496.86
#2006-01-09|1501.05
#2006-01-10|1491.88
#2006-01-11|1501.97
#2006-01-12|1528.40
#2006-01-13|1532.99
#2006-01-16| .
#2006-01-17|1469.07
#2006-01-18|1419.71
#2006-01-19|1457.63
#2006-01-20|1459.81
#2006-01-23|1442.02
#2006-01-24|1454.64
#2006-01-25|1456.81
#2006-01-26|1489.09
#2006-01-27|1505.36
#2006-01-30|1512.22
#2006-01-31|1532.98
#2006-02-01|1528.45
#2006-02-02|1546.02
#2006-02-03|1528.19
#2006-02-06|1542.92
#2006-02-07|1544.74
#2006-02-08|1488.79
#2006-02-09|1490.47
#2006-02-10|1470.05
#2006-02-13|1426.11
#2006-02-14|1443.39
#2006-02-15|1428.59
#2006-02-16|1444.58
#2006-02-17|1399.71
#2006-02-20| .
#2006-02-21|1392.92
#2006-02-22|1401.63
#2006-02-23|1461.06
#2006-02-24|1467.28
#2006-02-27|1490.80
#2006-02-28|1488.14
#2006-03-01|1454.30
#2006-03-02|1441.52
#2006-03-03|1411.05
#2006-03-06|1406.92
#2006-03-07|1397.02
#2006-03-08|1377.04
#2006-03-09|1419.93
#2006-03-10|1417.76
#2006-03-13|1449.08
#2006-03-14|1458.10
#2006-03-15|1457.02
#2006-03-16|1446.08
#2006-03-17|1471.02
#2006-03-20|1492.14
#2006-03-21|1482.45
#2006-03-22|1487.33
#2006-03-23|1469.04
#2006-03-24|1467.44
#2006-03-27|1498.70
#2006-03-28|1501.39
#2006-03-29|1492.14
#2006-03-30|1513.41
#2006-03-31|1502.64
#2006-04-03|1528.86
#2006-04-04|1537.63
#2006-04-05|1528.37
#2006-04-06|1548.69
#2006-04-07|1547.51
#2006-04-10|1541.46
#2006-04-11|1525.23
#2006-04-12|1512.60
#2006-04-13|1516.48
#2006-04-14| .
#2006-04-17|1511.26
#2006-04-18|1525.55
#2006-04-19|1536.92
#2006-04-20|1554.17
#2006-04-21|1562.76
#2006-04-24|1545.39
#2006-04-25|1544.58
#2006-04-26|1565.32
#2006-04-27|1578.77
#2006-04-28|1563.70
#2006-05-01|1593.54
#2006-05-02|1608.07
#2006-05-03|1602.13
#2006-05-04|1603.33
#2006-05-05|1620.38
#2006-05-08|1650.87
#2006-05-09|1635.49
#2006-05-10|1633.39
#2006-05-11|1611.74
#2006-05-12|1586.15
#2006-05-15|1592.88
#2006-05-16|1567.06
#2006-05-17|1587.25
#2006-05-18|1555.81
#2006-05-19|1531.54
#2006-05-22|1506.96
#2006-05-23|1479.00
#2006-05-24|1495.73
#2006-05-25|1485.51
#2006-05-26|1505.28
#2006-05-29| .
#2006-05-30|1505.14
#2006-05-31|1483.06
#2006-06-01|1478.54
#2006-06-02|1503.06
#2006-06-05|1485.08
#2006-06-06|1427.25
#2006-06-07|1380.94
#2006-06-08|1324.90
#2006-06-09|1345.93
#2006-06-12|1349.11
#2006-06-13|1281.85
#2006-06-14|1291.44
#2006-06-15|1318.25
#2006-06-16|1366.17
#2006-06-19|1351.22
#2006-06-20|1345.98
#2006-06-21|1336.55
#2006-06-22|1364.55
#2006-06-23|1374.38
#2006-06-26|1374.13
#2006-06-27|1386.52
#2006-06-28|1347.34
#2006-06-29|1366.82
#2006-06-30|1425.86
#2006-07-03|1417.86
#2006-07-04| .
#2006-07-05|1397.06
#2006-07-06|1377.58
#2006-07-07|1382.91
#2006-07-10|1393.26
#2006-07-11|1381.68
#2006-07-12|1341.02
#2006-07-13|1336.37
#2006-07-14|1299.85
#2006-07-17|1290.97
#2006-07-18|1238.30
#2006-07-19|1260.93
#2006-07-20|1300.40
#2006-07-21|1297.17
#2006-07-24|1280.27
#2006-07-25|1302.59
#2006-07-26|1290.22
#2006-07-27|1324.39
#2006-07-28|1351.44
#2006-07-31|1376.22
#2006-08-01|1357.63
#2006-08-02|1373.13
#2006-08-03|1368.43
#2006-08-04|1389.35
#2006-08-07|1348.82
#2006-08-08|1369.03
#2006-08-09|1373.51
#2006-08-10|1369.10
#2006-08-11|1356.07
#2006-08-14|1360.57
#2006-08-15|1374.97
#2006-08-16|1405.00
#2006-08-17|1413.84
#2006-08-18|1421.20
#2006-08-21|1407.75
#2006-08-22|1415.11
#2006-08-23|1420.73
#2006-08-24|1411.96
#2006-08-25|1396.40
#2006-08-28|1378.24
#2006-08-29|1389.48
#2006-08-30|1383.23
#2006-08-31|1399.38
#2006-09-01|1398.05
#2006-09-04| .
#2006-09-05|1418.58
#2006-09-06|1400.90
#2006-09-07|1376.22
#2006-09-08|1380.08
#2006-09-11|1345.71
#2006-09-12|1329.85
#2006-09-13|1331.88
#2006-09-14|1356.92
#2006-09-15|1355.97
#2006-09-18|1351.14
#2006-09-19|1358.85
#2006-09-20|1349.29
#2006-09-21|1374.00
#2006-09-22|1360.59
#2006-09-25|1357.86
#2006-09-26|1345.36
#2006-09-27|1371.76
#2006-09-28|1369.13
#2006-09-29|1373.16
#2006-10-02|1391.83
#2006-10-03|1377.17
#2006-10-04|1352.41
#2006-10-05|1382.72
#2006-10-06|1352.60
#2006-10-09|1350.79
#2006-10-10|1343.93
#2006-10-11|1318.09
#2006-10-12|1318.93
#2006-10-13|1338.06
#2006-10-16|1369.27
#2006-10-17|1375.28
#2006-10-18|1372.10
#2006-10-19|1376.90
#2006-10-20|1377.47
#2006-10-23|1380.46
#2006-10-24|1380.54
#2006-10-25|1388.85
#2006-10-26|1403.39
#2006-10-27|1401.28
#2006-10-30|1370.59
#2006-10-31|1370.20
#2006-11-01|1385.27
#2006-11-02|1388.58
#2006-11-03|1377.29
#2006-11-06|1378.81
#2006-11-07|1385.95
#2006-11-08|1354.75
#2006-11-09|1343.69
#2006-11-10|1346.47
#2006-11-13|1326.38
#2006-11-14|1353.31
#2006-11-15|1342.43
#2006-11-16|1333.49
#2006-11-17|1315.28
#2006-11-20|1270.15
#2006-11-21|1270.12
#2006-11-22|1306.55
#2006-11-23| .
#2006-11-24|1311.37
#2006-11-27|1319.48
#2006-11-28|1323.01
#2006-11-29|1340.91
#2006-11-30|1362.71
#2006-12-01|1373.86
#2006-12-04|1381.12
#2006-12-05|1372.86
#2006-12-06|1390.95
#2006-12-07|1400.04
#2006-12-08|1398.92
#2006-12-11|1396.59
#2006-12-12|1390.88
#2006-12-13|1395.04
#2006-12-14|1399.97
#2006-12-15|1401.23
#2006-12-18|1403.18
#2006-12-19|1384.90
#2006-12-20|1402.98
#2006-12-21|1402.90
#2006-12-22|1387.38
#2006-12-25| .
#2006-12-26|1393.45
#2006-12-27|1403.21
#2006-12-28|1398.71
#2006-12-29|1395.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1393.44
#2007-01-04|1407.70
#2007-01-05|1393.23
#2007-01-08|1394.88
#2007-01-09|1393.33
#2007-01-10|1367.76
#2007-01-11|1354.76
#2007-01-12|1375.62
#2007-01-15| .
#2007-01-16|1396.90
#2007-01-17|1414.16
#2007-01-18|1411.69
#2007-01-19|1406.90
#2007-01-22|1416.92
#2007-01-23|1427.17
#2007-01-24|1427.06
#2007-01-25|1414.54
#2007-01-26|1407.26
#2007-01-29|1403.76
#2007-01-30|1406.81
#2007-01-31|1398.42
#2007-02-01|1423.45
#2007-02-02|1415.33
#2007-02-05|1413.71
#2007-02-06|1426.32
#2007-02-07|1414.45
#2007-02-08|1389.42
#2007-02-09|1399.08
#2007-02-12|1397.81
#2007-02-13|1409.21
#2007-02-14|1425.48
#2007-02-15|1457.84
#2007-02-16|1457.71
#2007-02-19| .
#2007-02-20|1435.02
#2007-02-21|1428.84
#2007-02-22|1443.98
#2007-02-23|1452.27
#2007-02-26|1458.06
#2007-02-27|1470.22
#2007-02-28|1427.37
#2007-03-01|1434.20
#2007-03-02|1423.51
#2007-03-05|1378.75
#2007-03-06|1404.53
#2007-03-07|1393.47
#2007-03-08|1408.11
#2007-03-09|1395.83
#2007-03-12|1410.16
#2007-03-13|1409.86
#2007-03-14|1382.17
#2007-03-15|1385.52
#2007-03-16|1381.34
#2007-03-19|1394.14
#2007-03-20|1418.89
#2007-03-21|1412.81
#2007-03-22|1438.28
#2007-03-23|1430.49
#2007-03-26|1431.10
#2007-03-27|1421.29
#2007-03-28|1432.00
#2007-03-29|1420.99
#2007-03-30|1417.52
#2007-04-02|1384.67
#2007-04-03|1384.23
#2007-04-04|1409.46
#2007-04-05|1411.80
#2007-04-06| .
#2007-04-09|1427.82
#2007-04-10|1430.04
#2007-04-11|1427.48
#2007-04-12|1426.32
#2007-04-13|1409.42
#2007-04-16|1420.37
#2007-04-17|1411.12
#2007-04-18|1432.44
#2007-04-19|1406.61
#2007-04-20|1402.43
#2007-04-23|1385.30
#2007-04-24|1372.09
#2007-04-25|1351.69
#2007-04-26|1374.65
#2007-04-27|1375.87
#2007-04-30|1375.35
#2007-05-01|1369.99
#2007-05-02|1377.14
#2007-05-03|1374.62
#2007-05-04|1375.88
#2007-05-07|1397.45
#2007-05-08|1393.39
#2007-05-09|1399.52
#2007-05-10|1381.46
#2007-05-11|1374.87
#2007-05-14|1371.00
#2007-05-15|1350.60
#2007-05-16|1343.21
#2007-05-17|1342.97
#2007-05-18|1341.10
#2007-05-21|1345.04
#2007-05-22|1356.44
#2007-05-23|1358.09
#2007-05-24|1346.82
#2007-05-25|1327.61
#2007-05-28| .
#2007-05-29|1343.41
#2007-05-30|1345.22
#2007-05-31|1363.85
#2007-06-01|1376.84
#2007-06-04|1382.93
#2007-06-05|1393.57
#2007-06-06|1404.93
#2007-06-07|1408.14
#2007-06-08|1387.88
#2007-06-11|1391.68
#2007-06-12|1379.90
#2007-06-13|1366.03
#2007-06-14|1371.69
#2007-06-15|1381.78
#2007-06-18|1392.19
#2007-06-19|1390.14
#2007-06-20|1396.39
#2007-06-21|1407.43
#2007-06-22|1408.33
#2007-06-25|1403.16
#2007-06-26|1409.17
#2007-06-27|1398.65
#2007-06-28|1405.74
#2007-06-29|1419.01
#2007-07-02|1439.64
#2007-07-03|1438.79
#2007-07-04| .
#2007-07-05|1437.14
#2007-07-06|1439.11
#2007-07-09|1455.04
#2007-07-10|1465.63
#2007-07-11|1461.29
#2007-07-12|1449.27
#2007-07-13|1468.43
#2007-07-16|1470.48
#2007-07-17|1474.75
#2007-07-18|1461.38
#2007-07-19|1473.98
#2007-07-20|1485.59
#2007-07-23|1484.12
#2007-07-24|1491.86
#2007-07-25|1486.02
#2007-07-26|1485.12
#2007-07-27|1456.87
#2007-07-30|1474.10
#2007-07-31|1474.14
#2007-08-01|1465.38
#2007-08-02|1463.84
#2007-08-03|1467.07
#2007-08-06|1475.96
#2007-08-07|1463.65
#2007-08-08|1441.61
#2007-08-09|1453.74
#2007-08-10|1440.09
#2007-08-13|1433.97
#2007-08-14|1440.48
#2007-08-15|1425.03
#2007-08-16|1435.66
#2007-08-17|1352.02
#2007-08-20|1374.50
#2007-08-21|1403.45
#2007-08-22|1400.88
#2007-08-23|1414.49
#2007-08-24|1408.04
#2007-08-27|1409.41
#2007-08-28|1427.41
#2007-08-29|1402.03
#2007-08-30|1407.85
#2007-08-31|1449.99
#2007-09-03| .
#2007-09-04|1435.07
#2007-09-05|1424.26
#2007-09-06|1441.28
#2007-09-07|1455.66
#2007-09-10|1431.21
#2007-09-11|1423.85
#2007-09-12|1401.70
#2007-09-13|1383.49
#2007-09-14|1390.70
#2007-09-17|1391.31
#2007-09-18|1371.32
#2007-09-19|1409.42
#2007-09-20|1435.74
#2007-09-21|1423.90
#2007-09-24|1429.35
#2007-09-25|1439.46
#2007-09-26|1436.98
#2007-09-27|1472.52
#2007-09-28|1478.97
#2007-10-01|1467.79
#2007-10-02|1485.68
#2007-10-03|1490.74
#2007-10-04|1475.72
#2007-10-05|1459.97
#2007-10-08|1449.04
#2007-10-09|1473.44
#2007-10-10|1479.07
#2007-10-11|1490.32
#2007-10-12|1474.05
#2007-10-15|1473.59
#2007-10-16|1471.06
#2007-10-17|1469.45
#2007-10-18|1508.62
#2007-10-19|1485.55
#2007-10-22|1466.82
#2007-10-23|1466.53
#2007-10-24|1468.35
#2007-10-25|1448.32
#2007-10-26|1462.30
#2007-10-29|1460.97
#2007-10-30|1462.71
#2007-10-31|1460.63
#2007-11-01|1466.80
#2007-11-02|1448.50
#2007-11-05|1417.70
#2007-11-06|1427.68
#2007-11-07|1417.88
#2007-11-08|1394.86
#2007-11-09|1408.12
#2007-11-12|1396.11
#2007-11-13|1364.48
#2007-11-14|1377.37
#2007-11-15|1379.65
#2007-11-16|1360.66
#2007-11-19|1348.51
#2007-11-20|1351.49
#2007-11-21|1349.75
#2007-11-22| .
#2007-11-23|1359.64
#2007-11-26|1368.34
#2007-11-27|1356.21
#2007-11-28|1348.96
#2007-11-29|1386.16
#2007-11-30|1385.18
#2007-12-03|1385.54
#2007-12-04|1375.34
#2007-12-05|1364.14
#2007-12-06|1379.59
#2007-12-07|1398.32
#2007-12-10|1397.46
#2007-12-11|1407.70
#2007-12-12|1399.13
#2007-12-13|1370.17
#2007-12-14|1342.68
#2007-12-17|1323.00
#2007-12-18|1326.48
#2007-12-19|1313.14
#2007-12-20|1310.02
#2007-12-21|1323.92
#2007-12-24|1318.48
#2007-12-25| .
#2007-12-26|1353.49
#2007-12-27|1350.38
#2007-12-28|1347.14
#2007-12-31|1364.02
#2008-01-01| .
#2008-01-02|1388.38
#2008-01-03|1391.42
#2008-01-04|1350.63
#2008-01-07|1330.16
#2008-01-08|1319.87
#2008-01-09|1331.12
#2008-01-10|1307.90
#2008-01-11|1281.48
#2008-01-14|1293.47
#2008-01-15|1276.29
#2008-01-16|1211.57
#2008-01-17|1236.28
#2008-01-18|1265.10
#2008-01-21| .
#2008-01-22|1146.85
#2008-01-23|1190.05
#2008-01-24|1222.10
#2008-01-25|1258.81
#2008-01-28|1207.76
#2008-01-29|1222.65
#2008-01-30|1188.46
#2008-01-31|1224.95
#2008-02-01|1220.02
#2008-02-04|1238.11
#2008-02-05|1211.60
#2008-02-06|1147.05
#2008-02-07|1148.75
#2008-02-08|1104.74
#2008-02-11|1111.94
#2008-02-12|1088.28
#2008-02-13|1093.02
#2008-02-14|1136.47
#2008-02-15|1149.23
#2008-02-18| .
#2008-02-19|1159.75
#2008-02-20|1105.57
#2008-02-21|1137.33
#2008-02-22|1145.89
#2008-02-25|1167.31
#2008-02-26|1166.96
#2008-02-27|1205.29
#2008-02-28|1208.14
#2008-02-29|1215.43
#2008-03-03|1157.81
#2008-03-04|1165.20
#2008-03-05|1145.78
#2008-03-06|1185.85
#2008-03-07|1145.37
#2008-03-10|1118.85
#2008-03-11|1119.63
#2008-03-12|1138.91
#2008-03-13|1128.92
#2008-03-14|1110.56
#2008-03-17|1107.56
#2008-03-18|1107.30
#2008-03-19|1116.24
#2008-03-20|1122.62
#2008-03-21| .
#2008-03-24|1137.91
#2008-03-25|1174.52
#2008-03-26|1180.98
#2008-03-27|1159.80
#2008-03-28|1181.50
#2008-03-31|1162.12
#2008-04-01|1147.55
#2008-04-02|1174.76
#2008-04-03|1203.93
#2008-04-04|1203.78
#2008-04-07|1201.43
#2008-04-08|1171.01
#2008-04-09|1163.21
#2008-04-10|1150.63
#2008-04-11|1190.48
#2008-04-14|1163.97
#2008-04-15|1157.07
#2008-04-16|1170.65
#2008-04-17|1181.00
#2008-04-18|1172.83
#2008-04-21|1214.09
#2008-04-22|1192.06
#2008-04-23|1194.83
#2008-04-24|1176.23
#2008-04-25|1203.85
#2008-04-28|1208.12
#2008-04-29|1221.21
#2008-04-30|1207.37
#2008-05-01|1211.62
#2008-05-02|1236.93
#2008-05-05|1238.58
#2008-05-06|1247.36
#2008-05-07|1245.37
#2008-05-08|1245.35
#2008-05-09|1217.46
#2008-05-12|1206.36
#2008-05-13|1208.88
#2008-05-14|1218.68
#2008-05-15|1235.61
#2008-05-16|1246.58
#2008-05-19|1250.39
#2008-05-20|1263.28
#2008-05-21|1249.06
#2008-05-22|1252.50
#2008-05-23|1261.60
#2008-05-26| .
#2008-05-27|1232.14
#2008-05-28|1213.07
#2008-05-29|1240.63
#2008-05-30|1262.10
#2008-06-02|1274.22
#2008-06-03|1251.28
#2008-06-04|1274.68
#2008-06-05|1271.29
#2008-06-06|1272.79
#2008-06-09|1230.27
#2008-06-10|1196.58
#2008-06-11|1212.48
#2008-06-12|1166.09
#2008-06-13|1172.71
#2008-06-16|1191.68
#2008-06-17|1196.36
#2008-06-18|1201.87
#2008-06-19|1173.89
#2008-06-20|1164.52
#2008-06-23|1151.10
#2008-06-24|1142.55
#2008-06-25|1150.36
#2008-06-26|1147.07
#2008-06-27|1150.11
#2008-06-30|1154.76
#2008-07-01|1157.67
#2008-07-02|1146.55
#2008-07-03|1124.49
#2008-07-04| .
#2008-07-07|1123.88
#2008-07-08|1095.40
#2008-07-09|1095.51
#2008-07-10|1093.41
#2008-07-11|1092.33
#2008-07-14|1083.48
#2008-07-15|1092.53
#2008-07-16|1085.31
#2008-07-17|1085.11
#2008-07-18|1076.04
#2008-07-21|1074.83
#2008-07-22|1099.87
#2008-07-23|1114.25
#2008-07-24|1142.51
#2008-07-25|1113.07
#2008-07-28|1107.91
#2008-07-29|1079.94
#2008-07-30|1098.12
#2008-07-31|1112.75
#2008-08-01|1093.68
#2008-08-04|1051.95
#2008-08-05|1050.38
#2008-08-06|1081.00
#2008-08-07|1065.05
#2008-08-08|1047.85
#2008-08-11|1082.73
#2008-08-12|1060.04
#2008-08-13|1049.02
#2008-08-14|1039.53
#2008-08-15|1041.01
#2008-08-18|1060.72
#2008-08-19|1046.32
#2008-08-20|1044.39
#2008-08-21|1057.57
#2008-08-22|1021.96
#2008-08-25|1042.19
#2008-08-26|1035.39
#2008-08-27|1032.62
#2008-08-28|1029.86
#2008-08-29|1062.43
#2008-09-01| .
#2008-09-02|1016.29
#2008-09-03|1012.43
#2008-09-04|1004.95
#2008-09-05| 989.60
#2008-09-08|1001.68
#2008-09-09| 985.80
#2008-09-10| 962.46
#2008-09-11| 951.34
#2008-09-12| 949.61
#2008-09-15| 958.63
#2008-09-16| 938.20
#2008-09-17| 949.03
#2008-09-18| 935.77
#2008-09-19| 955.40
#2008-09-22| 974.85
#2008-09-23| 984.53
#2008-09-24| 975.08
#2008-09-25| 962.45
#2008-09-26| 941.28
#2008-09-29| 921.77
#2008-09-30| 885.18
#2008-10-01| 882.19
#2008-10-02| 847.83
#2008-10-03| 819.64
#2008-10-06| 807.04
#2008-10-07| 787.84
#2008-10-08| 724.44
#2008-10-09| 726.57
#2008-10-10| 699.28
#2008-10-13| 692.10
#2008-10-14| 782.58
#2008-10-15| 790.69
#2008-10-16| 712.01
#2008-10-17| 731.98
#2008-10-20| 768.92
#2008-10-21| 789.19
#2008-10-22| 738.68
#2008-10-23| 749.56
#2008-10-24| 717.61
#2008-10-27| 661.45
#2008-10-28| 717.34
#2008-10-29| 745.30
#2008-10-30| 823.65
#2008-10-31| 783.34
#2008-11-03| 778.63
#2008-11-04| 810.15
#2008-11-05| 848.24
#2008-11-06| 805.92
#2008-11-07| 778.76
#2008-11-10| 817.95
#2008-11-11| 797.74
#2008-11-12| 794.22
#2008-11-13| 751.20
#2008-11-14| 761.17
#2008-11-17| 768.55
#2008-11-18| 741.24
#2008-11-19| 740.86
#2008-11-20| 712.44
#2008-11-21| 730.00
#2008-11-24| 719.06
#2008-11-25| 759.29
#2008-11-26| 747.69
#2008-11-27| .
#2008-11-28| 768.06
#2008-12-01| 771.47
#2008-12-02| 725.36
#2008-12-03| 739.33
#2008-12-04| 727.77
#2008-12-05| 730.10
#2008-12-08| 764.88
#2008-12-09| 770.05
#2008-12-10| 788.80
#2008-12-11| 812.56
#2008-12-12| 774.76
#2008-12-15| 817.50
#2008-12-16| 805.73
#2008-12-17| 826.90
#2008-12-18| 796.22
#2008-12-19| 787.63
#2008-12-22| 791.11
#2008-12-23| 789.49
#2008-12-24| 773.89
#2008-12-25| .
#2008-12-26| 805.23
#2008-12-29| 825.70
#2008-12-30| 832.57
#2008-12-31| 828.25
#2009-01-01| .
#2009-01-02| 825.29
#2009-01-05| 826.98
#2009-01-06| 836.84
#2009-01-07| 878.88
#2009-01-08| 844.50
#2009-01-09| 836.69
#2009-01-12| 846.12
#2009-01-13| 802.93
#2009-01-14| 825.46
#2009-01-15| 792.85
#2009-01-16| 818.55
#2009-01-19| .
#2009-01-20| 803.87
#2009-01-21| 802.85
#2009-01-22| 800.35
#2009-01-23| 768.29
#2009-01-26| 768.17
#2009-01-27| 808.38
#2009-01-28| 806.37
#2009-01-29| 819.37
#2009-01-30| 794.18
#2009-02-02| 778.68
#2009-02-03| 783.02
#2009-02-04| 807.57
#2009-02-05| 789.61
#2009-02-06| 778.02
#2009-02-09| 762.34
#2009-02-10| 756.07
#2009-02-11| 763.52
#2009-02-12| 748.06
#2009-02-13| 740.04
#2009-02-16| .
#2009-02-17| 722.54
#2009-02-18| 714.41
#2009-02-19| 707.06
#2009-02-20| 698.93
#2009-02-23| 706.65
#2009-02-24| 685.61
#2009-02-25| 692.62
#2009-02-26| 686.48
#2009-02-27| 702.95
#2009-03-02| 680.01
#2009-03-03| 668.38
#2009-03-04| 670.87
#2009-03-05| 704.72
#2009-03-06| 689.38
#2009-03-09| 682.57
#2009-03-10| 671.02
#2009-03-11| 706.40
#2009-03-12| 691.36
#2009-03-13| 715.73
#2009-03-16| 739.42
#2009-03-17| 739.46
#2009-03-18| 747.95
#2009-03-19| 774.94
#2009-03-20| 756.13
#2009-03-23| 774.09
#2009-03-24| 791.64
#2009-03-25| 793.09
#2009-03-26| 800.03
#2009-03-27| 808.14
#2009-03-30| 770.16
#2009-03-31| 751.37
#2009-04-01| 766.40
#2009-04-02| 791.79
#2009-04-03| 802.99
#2009-04-06| 801.31
#2009-04-07| 793.88
#2009-04-08| 769.29
#2009-04-09| 802.89
#2009-04-10| .
#2009-04-13| 812.00
#2009-04-14| 819.96
#2009-04-15| 801.34
#2009-04-16| 796.42
#2009-04-17| 827.01
#2009-04-20| 850.24
#2009-04-21| 826.35
#2009-04-22| 832.03
#2009-04-23| 830.44
#2009-04-24| 827.60
#2009-04-27| 834.81
#2009-04-28| 802.80
#2009-04-29| 799.53
#2009-04-30| 805.20
#2009-05-01| 814.55
#2009-05-04| 814.06
#2009-05-05| 818.38
#2009-05-06| 819.62
#2009-05-07| 853.00
#2009-05-08| 861.93
#2009-05-11| 878.88
#2009-05-12| 880.99
#2009-05-13| 893.67
#2009-05-14| 881.05
#2009-05-15| 897.67
#2009-05-18| 889.53
#2009-05-19| 907.58
#2009-05-20| 923.47
#2009-05-21| 928.89
#2009-05-22| 912.00
#2009-05-25| .
#2009-05-26| 909.07
#2009-05-27| 910.51
#2009-05-28| 905.62
#2009-05-29| 931.73
#2009-06-01| 929.52
#2009-06-02| 939.58
#2009-06-03| 954.50
#2009-06-04| 943.77
#2009-06-05| 924.17
#2009-06-08| 921.83
#2009-06-09| 923.60
#2009-06-10| 929.86
#2009-06-11| 938.48
#2009-06-12| 937.88
#2009-06-15| 933.68
#2009-06-16| 913.97
#2009-06-17| 944.90
#2009-06-18| 927.29
#2009-06-19| 928.11
#2009-06-22| 940.30
#2009-06-23| 913.80
#2009-06-24| 915.38
#2009-06-25| 927.67
#2009-06-26| 947.36
#2009-06-29| 930.93
#2009-06-30| 954.84
#2009-07-01| 950.02
#2009-07-02| 967.57
#2009-07-03| .
#2009-07-06| 964.26
#2009-07-07| 956.61
#2009-07-08| 940.53
#2009-07-09| 936.90
#2009-07-10| 944.57
#2009-07-13| 919.43
#2009-07-14| 934.71
#2009-07-15| 937.63
#2009-07-16| 942.47
#2009-07-17| 936.77
#2009-07-20| 932.16
#2009-07-21| 972.57
#2009-07-22| 989.03
#2009-07-23| 984.39
#2009-07-24|1001.62
#2009-07-27| 995.03
#2009-07-28|1002.59
#2009-07-29|1004.53
#2009-07-30| 995.98
#2009-07-31|1018.37
#2009-08-03|1020.81
#2009-08-04|1009.70
#2009-08-05|1000.34
#2009-08-06|1004.82
#2009-08-07| 988.41
#2009-08-10|1009.12
#2009-08-11|1036.99
#2009-08-12|1028.11
#2009-08-13|1052.80
#2009-08-14|1064.51
#2009-08-17|1047.90
#2009-08-18|1036.81
#2009-08-19|1042.50
#2009-08-20|1051.24
#2009-08-21|1032.50
#2009-08-24|1058.15
#2009-08-25|1062.34
#2009-08-26|1077.85
#2009-08-27|1069.73
#2009-08-28|1078.87
#2009-08-31|1076.58
#2009-09-01|1077.82
#2009-09-02|1066.37
#2009-09-03|1063.59
#2009-09-04|1049.29
#2009-09-07| .
#2009-09-08|1083.00
#2009-09-09|1086.76
#2009-09-10|1099.78
#2009-09-11|1105.89
#2009-09-14|1080.50
#2009-09-15|1067.09
#2009-09-16|1083.52
#2009-09-17|1101.13
#2009-09-18|1092.87
#2009-09-21|1082.03
#2009-09-22|1094.96
#2009-09-23|1092.09
#2009-09-24|1121.75
#2009-09-25|1107.57
#2009-09-28|1068.24
#2009-09-29|1057.06
#2009-09-30|1067.33
#2009-10-01|1040.80
#2009-10-02|1017.21
#2009-10-05| 991.08
#2009-10-06|1018.56
#2009-10-07|1043.62
#2009-10-08|1051.44
#2009-10-09|1056.96
#2009-10-12|1053.48
#2009-10-13|1063.39
#2009-10-14|1043.09
#2009-10-15|1042.77
#2009-10-16|1038.39
#2009-10-19|1049.32
#2009-10-20|1051.76
#2009-10-21|1041.84
#2009-10-22|1036.11
#2009-10-23|1034.03
#2009-10-26|1034.68
#2009-10-27|1012.33
#2009-10-28|1004.21
#2009-10-29| 983.30
#2009-10-30|1014.64
#2009-11-02| 992.35
#2009-11-03| 994.16
#2009-11-04| 989.77
#2009-11-05| 986.72
#2009-11-06|1001.61
#2009-11-09| 997.89
#2009-11-10|1005.92
#2009-11-11|1001.45
#2009-11-12| 981.68
#2009-11-13| 981.84
#2009-11-16| 973.01
#2009-11-17| 953.81
#2009-11-18| 957.65
#2009-11-19| 952.16
#2009-11-20| 959.47
#2009-11-23| 959.42
#2009-11-24| 952.56
#2009-11-25| 965.40
#2009-11-26| .
#2009-11-27| 945.92
#2009-11-30| 989.89
#2009-12-01|1014.04
#2009-12-02| 999.79
#2009-12-03|1035.80
#2009-12-04|1019.18
#2009-12-07|1036.12
#2009-12-08|1052.81
#2009-12-09|1048.75
#2009-12-10|1025.08
#2009-12-11|1041.41
#2009-12-14|1053.73
#2009-12-15|1033.60
#2009-12-16|1043.02
#2009-12-17|1033.73
#2009-12-18|1027.99
#2009-12-21|1025.40
#2009-12-22|1031.63
#2009-12-23|1035.69
#2009-12-24|1052.21
#2009-12-25| .
#2009-12-28|1055.51
#2009-12-29|1048.54
#2009-12-30|1029.11
#2009-12-31|1024.52
#2010-01-01| .
#2010-01-04|1045.25
#2010-01-05|1058.77
#2010-01-06|1047.31
#2010-01-07|1040.06
#2010-01-08|1047.92
#2010-01-11|1059.55
#2010-01-12|1082.72
#2010-01-13|1066.75
#2010-01-14|1091.01
#2010-01-15|1098.83
#2010-01-18| .
#2010-01-19|1071.89
#2010-01-20|1068.03
#2010-01-21|1083.58
#2010-01-22|1071.00
#2010-01-25|1053.46
#2010-01-26|1044.16
#2010-01-27|1032.66
#2010-01-28|1032.39
#2010-01-29|1013.24
#2010-02-01| 996.05
#2010-02-02|1021.35
#2010-02-03|1030.15
#2010-02-04|1039.12
#2010-02-05|1028.73
#2010-02-08|1026.43
#2010-02-09|1015.18
#2010-02-10|1020.09
#2010-02-11|1020.77
#2010-02-12|1024.67
#2010-02-15| .
#2010-02-16|1008.48
#2010-02-17|1024.95
#2010-02-18|1026.02
#2010-02-19|1000.36
#2010-02-22|1032.19
#2010-02-23|1042.30
#2010-02-24|1026.06
#2010-02-25|1029.25
#2010-02-26|1028.24
#2010-03-01|1025.33
#2010-03-02|1035.54
#2010-03-03|1047.39
#2010-03-04|1035.86
#2010-03-05|1037.76
#2010-03-08|1063.25
#2010-03-09|1067.06
#2010-03-10|1053.77
#2010-03-11|1064.55
#2010-03-12|1076.67
#2010-03-15|1074.67
#2010-03-16|1071.85
#2010-03-17|1090.52
#2010-03-18|1078.01
#2010-03-19|1090.22
#2010-03-22|1095.97
#2010-03-23|1087.75
#2010-03-24|1067.49
#2010-03-25|1064.86
#2010-03-26|1092.25
#2010-03-29|1089.18
#2010-03-30|1107.96
#2010-03-31|1097.36
#2010-04-01|1102.75
#2010-04-02| .
#2010-04-05|1111.83
#2010-04-06|1103.26
#2010-04-07|1113.54
#2010-04-08|1111.68
#2010-04-09|1113.15
#2010-04-12|1116.28
#2010-04-13|1104.74
#2010-04-14|1104.87
#2010-04-15|1113.39
#2010-04-16|1104.08
#2010-04-19|1080.79
#2010-04-20|1072.13
#2010-04-21|1093.99
#2010-04-22|1084.16
#2010-04-23|1069.17
#2010-04-26|1097.02
#2010-04-27|1111.92
#2010-04-28|1081.82
#2010-04-29|1080.04
#2010-04-30|1097.43
#2010-05-03|1091.62
#2010-05-04|1091.57
#2010-05-05|1093.19
#2010-05-06|1067.80
#2010-05-07|1062.92
#2010-05-10|1063.62
#2010-05-11|1053.46
#2010-05-12|1050.72
#2010-05-13|1080.51
#2010-05-14|1074.47
#2010-05-17|1048.61
#2010-05-18|1032.70
#2010-05-19|1037.35
#2010-05-20|1044.03
#2010-05-21|1016.46
#2010-05-24|1011.79
#2010-05-25| 982.89
#2010-05-26| 974.14
#2010-05-27| 987.73
#2010-05-28| 995.90
#2010-05-31| .
#2010-06-01| 994.95
#2010-06-02| 973.12
#2010-06-03| 999.08
#2010-06-04| 999.08
#2010-06-07| 970.94
#2010-06-08| 978.28
#2010-06-09| 964.02
#2010-06-10| 973.06
#2010-06-11| 984.88
#2010-06-14|1006.41
#2010-06-15|1014.13
#2010-06-16|1029.46
#2010-06-17|1028.00
#2010-06-18|1024.09
#2010-06-21|1039.21
#2010-06-22|1029.77
#2010-06-23|1013.81
#2010-06-24|1019.93
#2010-06-25| 999.94
#2010-06-28| 990.72
#2010-06-29| 983.79
#2010-06-30| 963.24
#2010-07-01| 966.44
#2010-07-02| 965.33
#2010-07-05| .
#2010-07-06| 991.74
#2010-07-07| 990.90
#2010-07-08| 997.10
#2010-07-09| 997.39
#2010-07-12| 992.68
#2010-07-13| 994.96
#2010-07-14|1018.19
#2010-07-15|1013.57
#2010-07-16| 993.71
#2010-07-19| 990.72
#2010-07-20| 981.39
#2010-07-21| 976.98
#2010-07-22| 969.74
#2010-07-23| 986.40
#2010-07-26|1000.49
#2010-07-27| 991.60
#2010-07-28|1021.48
#2010-07-29|1026.79
#2010-07-30|1016.02
#2010-08-02|1018.61
#2010-08-03|1041.46
#2010-08-04|1014.66
#2010-08-05|1032.64
#2010-08-06|1041.74
#2010-08-09|1028.32
#2010-08-10|1021.40
#2010-08-11| 994.66
#2010-08-12| 975.07
#2010-08-13| 976.58
#2010-08-16| 981.98
#2010-08-17| 973.96
#2010-08-18| 982.94
#2010-08-19|1000.45
#2010-08-20| 967.99
#2010-08-23| 964.99
#2010-08-24| 964.15
#2010-08-25| 945.78
#2010-08-26| 952.91
#2010-08-27| 964.47
#2010-08-30| 977.87
#2010-08-31| 952.64
#2010-09-01| 954.63
#2010-09-02| 972.63
#2010-09-03| 986.48
#2010-09-06| .
#2010-09-07|1012.84
#2010-09-08| 991.25
#2010-09-09|1003.53
#2010-09-10|1015.12
#2010-09-13|1026.83
#2010-09-14|1028.11
#2010-09-15|1019.02
#2010-09-16|1015.84
#2010-09-17|1029.77
#2010-09-20|1031.03
#2010-09-21|1032.79
#2010-09-22|1039.36
#2010-09-23|1041.64
#2010-09-24|1019.74
#2010-09-27|1037.73
#2010-09-28|1034.30
#2010-09-29|1047.41
#2010-09-30|1026.03
#2010-10-01|1019.15
#2010-10-04|1013.98
#2010-10-05|1035.94
#2010-10-06|1060.93
#2010-10-07|1068.34
#2010-10-08|1063.88
#2010-10-11|1060.97
#2010-10-12|1041.29
#2010-10-13|1048.47
#2010-10-14|1075.65
#2010-10-15|1071.53
#2010-10-18|1077.87
#2010-10-19|1079.97
#2010-10-20|1073.70
#2010-10-21|1062.79
#2010-10-22|1070.35
#2010-10-25|1076.95
#2010-10-26|1064.64
#2010-10-27|1054.65
#2010-10-28|1056.23
#2010-10-29|1056.76
#2010-11-01|1041.78
#2010-11-02|1041.13
#2010-11-03|1033.39
#2010-11-04|1063.71
#2010-11-05|1078.47
#2010-11-08|1088.06
#2010-11-09|1091.09
#2010-11-10|1065.78
#2010-11-11|1070.66
#2010-11-12|1060.95
#2010-11-15|1054.02
#2010-11-16|1042.34
#2010-11-17|1048.51
#2010-11-18|1066.54
#2010-11-19|1066.43
#2010-11-22|1080.39
#2010-11-23|1087.10
#2010-11-24|1072.98
#2010-11-25| .
#2010-11-26|1071.94
#2010-11-29|1075.49
#2010-11-30|1063.41
#2010-12-01|1062.88
#2010-12-02|1084.68
#2010-12-03|1103.48
#2010-12-06|1112.44
#2010-12-07|1107.96
#2010-12-08|1104.09
#2010-12-09|1112.70
#2010-12-10|1111.24
#2010-12-13|1128.57
#2010-12-14|1137.93
#2010-12-15|1130.88
#2010-12-16|1130.09
#2010-12-17|1130.09
#2010-12-20|1129.69
#2010-12-21|1142.40
#2010-12-22|1144.80
#2010-12-23|1150.45
#2010-12-24| .
#2010-12-27|1153.36
#2010-12-28|1165.71
#2010-12-29|1180.17
#2010-12-30|1173.88
#2010-12-31|1183.14
#2011-01-03|1174.60
#2011-01-04|1194.34
#2011-01-05|1177.88
#2011-01-06|1202.71
#2011-01-07|1210.64
#2011-01-10|1214.37
#2011-01-11|1211.17
#2011-01-12|1210.67
#2011-01-13|1228.40
#2011-01-14|1219.10
#2011-01-17| .
#2011-01-18|1239.44
#2011-01-19|1267.82
#2011-01-20|1229.59
#2011-01-21|1204.73
#2011-01-24|1227.83
#2011-01-25|1244.76
#2011-01-26|1239.34
#2011-01-27|1241.57
#2011-01-28|1235.82
#2011-01-31|1227.00
#2011-02-01|1246.82
#2011-02-02|1262.76
#2011-02-03|1270.47
#2011-02-04|1284.09
#2011-02-07|1290.69
#2011-02-08|1302.15
#2011-02-09|1284.89
#2011-02-10|1271.16
#2011-02-11|1268.12
#2011-02-14|1276.14
#2011-02-15|1279.33
#2011-02-16|1285.04
#2011-02-17|1297.09
#2011-02-18|1296.78
#2011-02-21| .
#2011-02-22|1265.00
#2011-02-23|1260.55
#2011-02-24|1242.94
#2011-02-25|1259.87
#2011-02-28|1277.23
#2011-03-01|1298.40
#2011-03-02|1267.63
#2011-03-03|1268.55
#2011-03-04|1270.11
#2011-03-07|1246.75
#2011-03-08|1233.41
#2011-03-09|1239.85
#2011-03-10|1214.02
#2011-03-11|1205.14
#2011-03-14|1090.05
#2011-03-15| 976.34
#2011-03-16|1085.21
#2011-03-17|1097.77
#2011-03-18|1104.67
#2011-03-21|1104.81
#2011-03-22|1167.49
#2011-03-23|1156.67
#2011-03-24|1147.84
#2011-03-25|1149.10
#2011-03-28|1142.98
#2011-03-29|1129.08
#2011-03-30|1166.09
#2011-03-31|1175.99
#2011-04-01|1150.00
#2011-04-04|1151.39
#2011-04-05|1121.14
#2011-04-06|1100.47
#2011-04-07|1093.07
#2011-04-08|1108.93
#2011-04-11|1106.54
#2011-04-12|1099.19
#2011-04-13|1106.68
#2011-04-14|1131.63
#2011-04-15|1124.86
#2011-04-18|1137.18
#2011-04-19|1121.31
#2011-04-20|1140.85
#2011-04-21|1156.27
#2011-04-22| .
#2011-04-25|1159.72
#2011-04-26|1157.11
#2011-04-27|1165.54
#2011-04-28|1199.95
#2011-04-29|1204.68
#2011-05-02|1240.84
#2011-05-03|1244.37
#2011-05-04|1247.22
#2011-05-05|1257.75
#2011-05-06|1223.57
#2011-05-09|1217.58
#2011-05-10|1230.69
#2011-05-11|1217.37
#2011-05-12|1209.54
#2011-05-13|1192.77
#2011-05-16|1172.46
#2011-05-17|1163.93
#2011-05-18|1181.95
#2011-05-19|1167.27
#2011-05-20|1167.55
#2011-05-23|1149.70
#2011-05-24|1138.65
#2011-05-25|1133.81
#2011-05-26|1161.88
#2011-05-27|1162.72
#2011-05-30| .
#2011-05-31|1188.79
#2011-06-01|1197.00
#2011-06-02|1176.46
#2011-06-03|1163.97
#2011-06-06|1161.31
#2011-06-07|1168.96
#2011-06-08|1185.24
#2011-06-09|1179.73
#2011-06-10|1181.14
#2011-06-13|1175.69
#2011-06-14|1186.41
#2011-06-15|1185.57
#2011-06-16|1164.23
#2011-06-17|1158.68
#2011-06-20|1153.01
#2011-06-21|1162.68
#2011-06-22|1184.14
#2011-06-23|1159.14
#2011-06-24|1170.61
#2011-06-27|1152.93
#2011-06-28|1160.92
#2011-06-29|1178.41
#2011-06-30|1193.93
#2011-07-01|1193.40
#2011-07-04| .
#2011-07-05|1198.33
#2011-07-06|1218.67
#2011-07-07|1214.18
#2011-07-08|1226.78
#2011-07-11|1223.90
#2011-07-12|1218.57
#2011-07-13|1227.18
#2011-07-14|1222.12
#2011-07-15|1230.00
#2011-07-18|1229.15
#2011-07-19|1235.02
#2011-07-20|1238.53
#2011-07-21|1239.07
#2011-07-22|1247.56
#2011-07-25|1244.25
#2011-07-26|1254.39
#2011-07-27|1246.44
#2011-07-28|1234.34
#2011-07-29|1238.14
#2011-08-01|1256.37
#2011-08-02|1236.07
#2011-08-03|1216.28
#2011-08-04|1183.04
#2011-08-05|1156.46
#2011-08-08|1142.69
#2011-08-09|1126.89
#2011-08-10|1157.25
#2011-08-11|1136.98
#2011-08-12|1127.72
#2011-08-15|1138.24
#2011-08-16|1155.10
#2011-08-17|1148.20
#2011-08-18|1122.92
#2011-08-19|1094.46
#2011-08-22|1070.66
#2011-08-23|1077.94
#2011-08-24|1065.49
#2011-08-25|1084.34
#2011-08-26|1104.02
#2011-08-29|1114.54
#2011-08-30|1129.71
#2011-08-31|1134.66
#2011-09-01|1144.41
#2011-09-02|1130.69
#2011-09-05| .
#2011-09-06|1072.59
#2011-09-07|1097.52
#2011-09-08|1102.25
#2011-09-09|1085.25
#2011-09-12|1076.53
#2011-09-13|1097.43
#2011-09-14|1075.67
#2011-09-15|1097.13
#2011-09-16|1135.63
#2011-09-19|1142.61
#2011-09-20|1122.78
#2011-09-21|1126.19
#2011-09-22|1096.23
#2011-09-23|1096.95
#2011-09-26|1066.47
#2011-09-27|1097.47
#2011-09-28|1103.10
#2011-09-29|1108.41
#2011-09-30|1100.34
#2011-10-03|1069.76
#2011-10-04|1050.76
#2011-10-05|1031.00
#2011-10-06|1063.89
#2011-10-07|1088.98
#2011-10-10|1089.40
#2011-10-11|1115.31
#2011-10-12|1107.68
#2011-10-13|1130.17
#2011-10-14|1101.12
#2011-10-17|1129.97
#2011-10-18|1113.29
#2011-10-19|1104.31
#2011-10-20|1086.60
#2011-10-21|1098.17
#2011-10-24|1123.06
#2011-10-25|1118.24
#2011-10-26|1110.66
#2011-10-27|1134.77
#2011-10-28|1151.93
#2011-10-31|1100.78
#2011-11-01|1063.85
#2011-11-02|1047.12
#2011-11-03|1047.99
#2011-11-04|1063.24
#2011-11-07|1062.61
#2011-11-08|1053.35
#2011-11-09|1052.76
#2011-11-10|1029.28
#2011-11-11|1037.92
#2011-11-14|1049.18
#2011-11-15|1035.35
#2011-11-16|1020.89
#2011-11-17|1024.92
#2011-11-18|1021.65
#2011-11-21|1026.14
#2011-11-22|1030.08
#2011-11-23|1024.56
#2011-11-24| .
#2011-11-25|1001.09
#2011-11-28|1013.53
#2011-11-29|1046.72
#2011-11-30|1048.04
#2011-12-01|1072.89
#2011-12-02|1075.36
#2011-12-05|1077.82
#2011-12-06|1056.70
#2011-12-07|1070.49
#2011-12-08|1060.32
#2011-12-09|1054.52
#2011-12-12|1066.67
#2011-12-13|1052.38
#2011-12-14|1046.15
#2011-12-15|1027.65
#2011-12-16|1028.09
#2011-12-19|1008.28
#2011-12-20|1016.36
#2011-12-21|1024.87
#2011-12-22|1017.61
#2011-12-23|1017.48
#2011-12-26| .
#2011-12-27|1024.58
#2011-12-28|1019.74
#2011-12-29|1021.00
#2011-12-30|1040.52
#2012-01-02| .
#2012-01-03|1043.09
#2012-01-04|1065.42
#2012-01-05|1050.41
#2012-01-06|1032.65
#2012-01-09|1036.21
#2012-01-10|1030.78
#2012-01-11|1036.59
#2012-01-12|1031.24
#2012-01-13|1040.21
#2012-01-16| .
#2012-01-17|1035.40
#2012-01-18|1055.54
#2012-01-19|1075.75
#2012-01-20|1095.40
#2012-01-23|1091.62
#2012-01-24|1073.08
#2012-01-25|1082.97
#2012-01-26|1092.02
#2012-01-27|1094.38
#2012-01-30|1089.80
#2012-01-31|1085.17
#2012-02-01|1096.40
#2012-02-02|1103.03
#2012-02-03|1092.92
#2012-02-06|1101.25
#2012-02-07|1109.36
#2012-02-08|1119.24
#2012-02-09|1114.99
#2012-02-10|1102.78
#2012-02-13|1108.32
#2012-02-14|1095.01
#2012-02-15|1110.21
#2012-02-16|1104.13
#2012-02-17|1115.64
#2012-02-20| .
#2012-02-21|1114.98
#2012-02-22|1118.99
#2012-02-23|1127.19
#2012-02-24|1123.36
#2012-02-27|1131.09
#2012-02-28|1126.58
#2012-02-29|1116.22
#2012-03-01|1103.72
#2012-03-02|1105.84
#2012-03-05|1099.81
#2012-03-06|1095.69
#2012-03-07|1096.31
#2012-03-08|1103.98
#2012-03-09|1109.68
#2012-03-12|1115.02
#2012-03-13|1103.30
#2012-03-14|1099.54
#2012-03-15|1114.32
#2012-03-16|1121.85
#2012-03-19|1121.66
#2012-03-20|1117.30
#2012-03-21|1107.71
#2012-03-22|1121.12
#2012-03-23|1111.97
#2012-03-26|1107.58
#2012-03-27|1130.27
#2012-03-28|1124.54
#2012-03-29|1120.56
#2012-03-30|1117.91
#2012-04-02|1118.13
#2012-04-03|1112.45
#2012-04-04|1090.68
#2012-04-05|1090.07
#2012-04-06| .
#2012-04-09|1078.41
#2012-04-10|1080.13
#2012-04-11|1073.92
#2012-04-12|1090.31
#2012-04-13|1091.77
#2012-04-16|1084.69
#2012-04-17|1083.79
#2012-04-18|1107.72
#2012-04-19|1096.08
#2012-04-20|1090.46
#2012-04-23|1096.24
#2012-04-24|1090.18
#2012-04-25|1084.66
#2012-04-26|1096.02
#2012-04-27|1102.95
#2012-04-30|1111.31
#2012-05-01|1091.92
#2012-05-02|1092.62
#2012-05-03|1089.90
#2012-05-04|1096.72
#2012-05-07|1065.84
#2012-05-08|1070.77
#2012-05-09|1058.85
#2012-05-10|1058.65
#2012-05-11|1047.53
#2012-05-14|1035.12
#2012-05-15|1017.40
#2012-05-16|1001.24
#2012-05-17|1028.74
#2012-05-18| 997.28
#2012-05-21| 994.25
#2012-05-22|1001.86
#2012-05-23| 988.88
#2012-05-24| 983.30
#2012-05-25| 970.98
#2012-05-28| .
#2012-05-29| 983.91
#2012-05-30| 982.66
#2012-05-31| 981.53
#2012-06-01| 960.28
#2012-06-04| 937.34
#2012-06-05| 954.47
#2012-06-06| 968.47
#2012-06-07| 976.20
#2012-06-08| 953.35
#2012-06-11| 981.44
#2012-06-12| 967.37
#2012-06-13| 972.58
#2012-06-14| 976.22
#2012-06-15| 983.49
#2012-06-18|1004.95
#2012-06-19| 991.95
#2012-06-20|1007.58
#2012-06-21|1006.14
#2012-06-22| 998.43
#2012-06-25|1000.98
#2012-06-26| 983.87
#2012-06-27| 989.04
#2012-06-28| 999.24
#2012-06-29|1008.91
#2012-07-02|1018.44
#2012-07-03|1018.33
#2012-07-04| .
#2012-07-05|1021.52
#2012-07-06|1024.44
#2012-07-09|1009.82
#2012-07-10|1005.35
#2012-07-11| 993.05
#2012-07-12| 979.50
#2012-07-13| 985.78
#2012-07-16| 991.67
#2012-07-17| 977.30
#2012-07-18| 973.17
#2012-07-19| 991.41
#2012-07-20| 978.62
#2012-07-23| 958.40
#2012-07-24| 956.49
#2012-07-25| 939.74
#2012-07-26| 943.12
#2012-07-27| 955.61
#2012-07-30| 968.45
#2012-07-31| 974.62
#2012-08-01| 956.58
#2012-08-02| 949.16
#2012-08-03| 936.02
#2012-08-06| 956.31
#2012-08-07| 971.13
#2012-08-08| 982.61
#2012-08-09| 989.43
#2012-08-10| 984.14
#2012-08-13| 981.99
#2012-08-14| 978.05
#2012-08-15| 975.13
#2012-08-16| 987.37
#2012-08-17| 998.18
#2012-08-20| 999.11
#2012-08-21| 992.32
#2012-08-22| 989.49
#2012-08-23|1003.59
#2012-08-24| 985.78
#2012-08-27| 983.93
#2012-08-28| 969.16
#2012-08-29| 974.72
#2012-08-30| 968.05
#2012-08-31| 952.62
#2012-09-03| .
#2012-09-04| 947.84
#2012-09-05| 933.10
#2012-09-06| 921.01
#2012-09-07| 961.93
#2012-09-10| 958.19
#2012-09-11| 954.85
#2012-09-12| 969.57
#2012-09-13| 985.51
#2012-09-14| 993.17
#2012-09-17| 986.99
#2012-09-18|1000.75
#2012-09-19|1009.88
#2012-09-20| 991.23
#2012-09-21| 995.89
#2012-09-24| 989.27
#2012-09-25|1002.13
#2012-09-26| 971.53
#2012-09-27| 968.68
#2012-09-28| 957.85
#2012-10-01| 936.20
#2012-10-02| 937.12
#2012-10-03| 921.55
#2012-10-04| 932.09
#2012-10-05| 940.66
#2012-10-08| 947.10
#2012-10-09| 932.06
#2012-10-10| 914.74
#2012-10-11| 913.27
#2012-10-12| 923.06
#2012-10-15| 928.45
#2012-10-16| 949.43
#2012-10-17| 962.08
#2012-10-18| 968.18
#2012-10-19| 971.46
#2012-10-22| 963.96
#2012-10-23| 963.66
#2012-10-24| 949.05
#2012-10-25| 957.40
#2012-10-26| 947.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.26
#2012-11-01| 968.66
#2012-11-02| 976.70
#2012-11-05| 977.36
#2012-11-06| 972.39
#2012-11-07| 975.78
#2012-11-08| 963.07
#2012-11-09| 955.89
#2012-11-12| 950.12
#2012-11-13| 950.32
#2012-11-14| 936.24
#2012-11-15| 951.62
#2012-11-16| 969.41
#2012-11-19| 976.57
#2012-11-20| 972.16
#2012-11-21| 978.14
#2012-11-22| .
#2012-11-23| 999.38
#2012-11-26|1005.99
#2012-11-27|1000.96
#2012-11-28| 988.56
#2012-11-29|1000.14
#2012-11-30|1000.00
#2012-12-03|1001.34
#2012-12-04|1006.23
#2012-12-05|1000.88
#2012-12-06|1012.75
#2012-12-07|1012.05
#2012-12-10|1013.78
#2012-12-11|1006.37
#2012-12-12|1004.01
#2012-12-13|1012.18
#2012-12-14|1010.03
#2012-12-17|1004.89
#2012-12-18|1004.21
#2012-12-19|1030.86
#2012-12-20|1035.73
#2012-12-21|1024.76
#2012-12-24|1016.61
#2012-12-25|1023.57
#2012-12-26|1030.50
#2012-12-27|1031.63
#2012-12-28|1042.14
#2012-12-31|1037.68
#2013-01-01|1037.68
#2013-01-02|1029.29
#2013-01-03|1033.20
#2013-01-04|1055.29
#2013-01-07|1044.17
#2013-01-08|1035.84
#2013-01-09|1033.01
#2013-01-10|1048.86
#2013-01-11|1043.95
#2013-01-14|1041.96
#2013-01-15|1053.69
#2013-01-16|1030.98
#2013-01-17|1020.73
#2013-01-18|1045.13
#2013-01-21|1036.83
#2013-01-22|1047.21
#2013-01-23|1021.68
#2013-01-24|1016.26
#2013-01-25|1041.17
#2013-01-28|1032.95
#2013-01-29|1035.17
#2013-01-30|1050.08
#2013-01-31|1047.86
#2013-02-01|1033.54
#2013-02-04|1037.20
#2013-02-05|1015.53
#2013-02-06|1047.92
#2013-02-07|1053.82
#2013-02-08|1048.89
#2013-02-11|1041.08
#2013-02-12|1057.52
#2013-02-13|1033.22
#2013-02-14|1036.60
#2013-02-15|1016.19
#2013-02-18|1036.02
#2013-02-19|1039.98
#2013-02-20|1057.60
#2013-02-21|1056.60
#2013-02-22|1057.86
#2013-02-25|1072.20
#2013-02-26|1077.73
#2013-02-27|1070.20
#2013-02-28|1080.48
#2013-03-01|1065.36
#2013-03-04|1065.86
#2013-03-05|1060.35
#2013-03-06|1071.35
#2013-03-07|1067.72
#2013-03-08|1065.04
#2013-03-11|1076.37
#2013-03-12|1077.73
#2013-03-13|1076.23
#2013-03-14|1087.33
#2013-03-15|1123.71
#2013-03-18|1102.70
#2013-03-19|1127.44
#2013-03-20|1119.71
#2013-03-21|1145.22
#2013-03-22|1123.28
#2013-03-25|1127.82
#2013-03-26|1129.10
#2013-03-27|1123.36
#2013-03-28|1116.48
#2013-03-29|1116.90
#2013-04-01|1084.98
#2013-04-02|1062.59
#2013-04-03|1076.61
#2013-04-04|1064.40
#2013-04-05|1074.88
#2013-04-08|1084.91
#2013-04-09|1084.58
#2013-04-10|1089.34
#2013-04-11|1116.75
#2013-04-12|1120.79
#2013-04-15|1113.15
#2013-04-16|1104.52
#2013-04-17|1125.22
#2013-04-18|1104.15
#2013-04-19|1093.14
#2013-04-22|1113.26
#2013-04-23|1120.34
#2013-04-24|1164.20
#2013-04-25|1166.88
#2013-04-26|1173.97
#2013-04-29|1168.35
#2013-04-30|1175.64
#2013-05-01|1167.34
#2013-05-02|1151.01
#2013-05-03|1140.31
#2013-05-06|1136.06
#2013-05-07|1183.35
#2013-05-08|1181.08
#2013-05-09|1162.46
#2013-05-10|1166.83
#2013-05-13|1182.02
#2013-05-14|1176.40
#2013-05-15|1205.01
#2013-05-16|1209.05
#2013-05-17|1211.25
#2013-05-20|1239.25
#2013-05-21|1257.47
#2013-05-22|1247.39
#2013-05-23|1177.50
#2013-05-24|1198.83
#2013-05-27|1148.76
#2013-05-28|1148.96
#2013-05-29|1176.05
#2013-05-30|1123.86
#2013-05-31|1134.31
#2013-06-03|1122.83
#2013-06-04|1123.57
#2013-06-05|1129.57
#2013-06-06|1088.11
#2013-06-07|1083.69
#2013-06-10|1119.81
#2013-06-11|1140.02
#2013-06-12|1146.37
#2013-06-13|1097.50
#2013-06-14|1110.49
#2013-06-17|1151.45
#2013-06-18|1139.06
#2013-06-19|1163.71
#2013-06-20|1112.79
#2013-06-21|1120.43
#2013-06-24|1116.91
#2013-06-25|1099.06
#2013-06-26|1100.57
#2013-06-27|1118.96
#2013-06-28|1140.89
#2013-07-01|1142.17
#2013-07-02|1150.46
#2013-07-03|1162.51
#2013-07-04|1155.30
#2013-07-05|1168.25
#2013-07-08|1146.05
#2013-07-09|1163.91
#2013-07-10|1174.57
#2013-07-11|1182.94
#2013-07-12|1183.91
#2013-07-15|1178.58
#2013-07-16|1191.88
#2013-07-17|1190.36
#2013-07-18|1192.01
#2013-07-19|1172.24
#2013-07-22|1187.16
#2013-07-23|1193.39
#2013-07-24|1182.58
#2013-07-25|1175.26
#2013-07-26|1168.30
#2013-07-29|1120.98
#2013-07-30|1137.64
#2013-07-31|1119.73
#2013-08-01|1141.80
#2013-08-02|1185.41
#2013-08-05|1182.38
#2013-08-06|1210.88
#2013-08-07|1184.61
#2013-08-08|1176.12
#2013-08-09|1171.98
#2013-08-12|1172.14
#2013-08-13|1178.34
#2013-08-14|1187.69
#2013-08-15|1163.89
#2013-08-16|1155.68
#2013-08-19|1150.62
#2013-08-20|1135.01
#2013-08-21|1123.24
#2013-08-22|1117.12
#2013-08-23|1140.86
#2013-08-26|1136.42
#2013-08-27|1153.42
#2013-08-28|1126.84
#2013-08-29|1128.51
#2013-08-30|1115.63
#2013-09-02|1108.63
#2013-09-03|1134.13
#2013-09-04|1151.06
#2013-09-05|1145.26
#2013-09-06|1147.54
#2013-09-09|1155.81
#2013-09-10|1150.12
#2013-09-11|1150.91
#2013-09-12|1156.75
#2013-09-13|1149.82
#2013-09-16|1156.16
#2013-09-17|1154.93
#2013-09-18|1171.98
#2013-09-19|1190.28
#2013-09-20|1185.38
#2013-09-23|1196.55
#2013-09-24|1201.24
#2013-09-25|1214.42
#2013-09-26|1201.20
#2013-09-27|1203.09
#2013-09-30|1185.88
#2013-10-01|1182.31
#2013-10-02|1165.23
#2013-10-03|1155.78
#2013-10-04|1145.34
#2013-10-07|1123.47
#2013-10-08|1131.07
#2013-10-09|1145.61
#2013-10-10|1138.99
#2013-10-11|1155.17
#2013-10-14|1157.41
#2013-10-15|1157.75
#2013-10-16|1153.25
#2013-10-17|1178.71
#2013-10-18|1170.35
#2013-10-21|1171.67
#2013-10-22|1173.63
#2013-10-23|1155.51
#2013-10-24|1159.67
#2013-10-25|1132.74
#2013-10-28|1147.49
#2013-10-29|1133.05
#2013-10-30|1153.07
#2013-10-31|1143.87
#2013-11-01|1126.26
#2013-11-04|1128.26
#2013-11-05|1125.30
#2013-11-06|1141.10
#2013-11-07|1134.56
#2013-11-08|1131.12
#2013-11-11|1153.13
#2013-11-12|1161.89
#2013-11-13|1160.26
#2013-11-14|1167.38
#2013-11-15|1175.34
#2013-11-18|1177.62
#2013-11-19|1173.33
#2013-11-20|1179.09
#2013-11-21|1175.67
#2013-11-22|1176.83
#2013-11-25|1177.37
#2013-11-26|1179.87
#2013-11-27|1162.57
#2013-11-28|1170.19
#2013-11-29|1167.92
#2013-12-02|1160.60
#2013-12-03|1174.23
#2013-12-04|1151.02
#2013-12-05|1143.86
#2013-12-06|1144.57
#2013-12-09|1161.01
#2013-12-10|1166.35
#2013-12-11|1163.06
#2013-12-12|1130.14
#2013-12-13|1130.62
#2013-12-16|1117.32
#2013-12-17|1133.68
#2013-12-18|1144.17
#2013-12-19|1138.84
#2013-12-20|1141.87
#2013-12-23|1142.97
#2013-12-24|1133.72
#2013-12-25|1128.23
#2013-12-26|1141.27
#2013-12-27|1142.68
#2013-12-30|1153.89
#2013-12-31|1153.12
#2014-01-01|1153.12
#2014-01-02|1154.00
#2014-01-03|1160.08
#2014-01-06|1155.36
#2014-01-07|1141.90
#2014-01-08|1153.38
#2014-01-09|1143.78
#2014-01-10|1152.91
#2014-01-13|1161.61
#2014-01-14|1137.18
#2014-01-15|1147.62
#2014-01-16|1154.98
#2014-01-17|1164.27
#2014-01-20|1161.60
#2014-01-21|1157.79
#2014-01-22|1163.30
#2014-01-23|1155.50
#2014-01-24|1159.25
#2014-01-27|1123.72
#2014-01-28|1114.05
#2014-01-29|1158.99
#2014-01-30|1128.70
#2014-01-31|1131.64
#2014-02-03|1127.30
#2014-02-04|1062.20
#2014-02-05|1067.57
#2014-02-06|1069.92
#2014-02-07|1103.80
#2014-02-10|1114.20
#2014-02-11|1110.33
#2014-02-12|1122.45
#2014-02-13|1111.01
#2014-02-14|1100.06
#2014-02-17|1102.47
#2014-02-18|1120.49
#2014-02-19|1120.54
#2014-02-20|1096.14
#2014-02-21|1124.29
#2014-02-24|1122.51
#2014-02-25|1134.50
#2014-02-26|1128.75
#2014-02-27|1120.87
#2014-02-28|1117.11
#2014-03-03|1111.41
#2014-03-04|1112.89
#2014-03-05|1118.27
#2014-03-06|1119.31
#2014-03-07|1126.40
#2014-03-10|1120.80
#2014-03-11|1130.30
#2014-03-12|1103.86
#2014-03-13|1108.17
#2014-03-14|1077.57
#2014-03-17|1068.89
#2014-03-18|1083.14
#2014-03-19|1083.28
#2014-03-20|1051.83
#2014-03-21|1051.98
#2014-03-24|1074.22
#2014-03-25|1081.08
#2014-03-26|1084.09
#2014-03-27|1097.52
#2014-03-28|1092.06
#2014-03-31|1103.83
#2014-04-01|1099.43
#2014-04-02|1102.11
#2014-04-03|1101.62
#2014-04-04|1107.87
#2014-04-07|1099.13
#2014-04-08|1098.83
#2014-04-09|1080.67
#2014-04-10|1090.71
#2014-04-11|1077.11
#2014-04-14|1071.55
#2014-04-15|1081.34
#2014-04-16|1101.36
#2014-04-17|1104.16
#2014-04-18|1109.99
#2014-04-21|1109.54
#2014-04-22|1107.22
#2014-04-23|1114.35
#2014-04-24|1103.03
#2014-04-25|1106.88
#2014-04-28|1089.48
#2014-04-29|1089.90
#2014-04-30|1087.66
#2014-05-01|1099.58
#2014-05-02|1096.79
#2014-05-05|1098.19
#2014-05-06|1104.25
#2014-05-07|1072.60
#2014-05-08|1082.62
#2014-05-09|1081.27
#2014-05-12|1071.17
#2014-05-13|1095.58
#2014-05-14|1106.62
#2014-05-15|1104.00
#2014-05-16|1092.34
#2014-05-19|1087.62
#2014-05-20|1090.82
#2014-05-21|1086.15
#2014-05-22|1105.49
#2014-05-23|1108.89
#2014-05-26|1119.78
#2014-05-27|1120.60
#2014-05-28|1124.61
#2014-05-29|1123.30
#2014-05-30|1123.10
#2014-06-02|1134.98
#2014-06-03|1131.04
#2014-06-04|1127.60
#2014-06-05|1126.18
#2014-06-06|1129.04
#2014-06-09|1126.78
#2014-06-10|1119.72
#2014-06-11|1130.45
#2014-06-12|1131.37
#2014-06-13|1133.49
#2014-06-16|1130.78
#2014-06-17|1133.29
#2014-06-18|1147.68
#2014-06-19|1169.38
#2014-06-20|1159.23
#2014-06-23|1173.64
#2014-06-24|1178.26
#2014-06-25|1170.08
#2014-06-26|1173.58
#2014-06-27|1167.31
#2014-06-30|1181.15
#2014-07-01|1193.94
#2014-07-02|1192.42
#2014-07-03|1183.27
#2014-07-04|1191.46
#2014-07-07|1187.44
#2014-07-08|1186.44
#2014-07-09|1180.99
#2014-07-10|1174.60
#2014-07-11|1170.51
#2014-07-14|1178.43
#2014-07-15|1187.61
#2014-07-16|1186.36
#2014-07-17|1187.86
#2014-07-18|1177.33
#2014-07-21|1178.14
#2014-07-22|1189.23
#2014-07-23|1193.93
#2014-07-24|1190.94
#2014-07-25|1204.23
#2014-07-28|1211.08
#2014-07-29|1215.65
#2014-07-30|1206.08
#2014-07-31|1205.79
#2014-08-01|1200.34
#2014-08-04|1207.96
#2014-08-05|1190.37
#2014-08-06|1181.48
#2014-08-07|1186.08
#2014-08-08|1163.05
#2014-08-11|1187.46
#2014-08-12|1186.46
#2014-08-13|1187.74
#2014-08-14|1192.39
#2014-08-15|1191.54
#2014-08-18|1191.87
#2014-08-19|1198.44
#2014-08-20|1198.43
#2014-08-21|1203.89
#2014-08-22|1197.66
#2014-08-25|1204.86
#2014-08-26|1200.56
#2014-08-27|1208.36
#2014-08-28|1209.23
#2014-08-29|1205.89
#2014-09-01|1217.52
#2014-09-02|1218.89
#2014-09-03|1221.39
#2014-09-04|1212.45
#2014-09-05|1209.51
#2014-09-08|1208.87
#2014-09-09|1203.77
#2014-09-10|1199.73
#2014-09-11|1203.20
#2014-09-12|1193.26
#2014-09-15|1194.70
#2014-09-16|1198.20
#2014-09-17|1189.60
#2014-09-18|1187.13
#2014-09-19|1206.65
#2014-09-22|1205.33
#2014-09-23|1206.77
#2014-09-24|1207.67
#2014-09-25|1226.05
#2014-09-26|1203.67
#2014-09-29|1205.13
#2014-09-30|1192.32
#2014-10-01|1189.13
#2014-10-02|1166.98
#2014-10-03|1161.43
#2014-10-06|1184.31
#2014-10-07|1187.05
#2014-10-08|1173.80
#2014-10-09|1167.87
#2014-10-10|1145.70
#2014-10-13|1151.67
#2014-10-14|1130.12
#2014-10-15|1149.66
#2014-10-16|1126.10
#2014-10-17|1102.38
#2014-10-20|1138.66
#2014-10-21|1121.30
#2014-10-22|1140.81
#2014-10-23|1133.84
#2014-10-24|1140.71
#2014-10-27|1165.04
#2014-10-28|1159.40
#2014-10-29|1166.81
#2014-10-30|1163.42
#2014-10-31|1171.82
#2014-11-03|1150.42
#2014-11-04|1175.02
#2014-11-05|1176.07
#2014-11-06|1173.43
#2014-11-07|1177.97
#2014-11-10|1185.86
#2014-11-11|1182.35
#2014-11-12|1190.68
#2014-11-13|1197.47
#2014-11-14|1206.61
#2014-11-17|1184.50
#2014-11-18|1216.29
#2014-11-19|1204.80
#2014-11-20|1211.87
#2014-11-21|1225.64
#2014-11-24|1217.04
#2014-11-25|1245.41
#2014-11-26|1245.69
#2014-11-27|1231.80
#2014-11-28|1243.39
#2014-12-01|1263.06
#2014-12-02|1265.59
#2014-12-03|1265.79
#2014-12-04|1288.06
#2014-12-05|1284.44
#2014-12-08|1295.90
#2014-12-09|1313.63
#2014-12-10|1271.16
#2014-12-11|1261.23
#2014-12-12|1270.66
#2014-12-15|1242.26
#2014-12-16|1229.55
#2014-12-17|1231.27
#2014-12-18|1237.45
#2014-12-19|1250.27
#2014-12-22|1246.44
#2014-12-23|1238.33
#2014-12-24|1260.12
#2014-12-25|1256.07
#2014-12-26|1265.29
#2014-12-29|1265.05
#2014-12-30|1261.75
#2014-12-31|1256.28
#2015-01-01|1256.28
#2015-01-02|1253.04
#2015-01-05|1254.64
#2015-01-06|1224.68
#2015-01-07|1226.36
#2015-01-08|1238.36
#2015-01-09|1249.44
#2015-01-12|1251.76
#2015-01-13|1253.76
#2015-01-14|1262.66
#2015-01-15|1282.31
#2015-01-16|1249.35
#2015-01-19|1268.31
#2015-01-20|1273.36
#2015-01-21|1275.56
#2015-01-22|1269.58
#2015-01-23|1291.59
#2015-01-26|1289.38
#2015-01-27|1319.13
#2015-01-28|1328.89
#2015-01-29|1308.43
#2015-01-30|1323.23
#2015-02-02|1332.84
#2015-02-03|1301.76
#2015-02-04|1328.57
#2015-02-05|1307.45
#2015-02-06|1302.41
#2015-02-09|1315.28
#2015-02-10|1308.12
#2015-02-11|1296.11
#2015-02-12|1327.93
#2015-02-13|1327.04
#2015-02-16|1325.04
#2015-02-17|1313.14
#2015-02-18|1328.92
#2015-02-19|1348.90
#2015-02-20|1360.87
#2015-02-23|1366.68
#2015-02-24|1361.30
#2015-02-25|1366.38
#2015-02-26|1372.11
#2015-02-27|1377.40
#2015-03-02|1372.84
#2015-03-03|1377.37
#2015-03-04|1367.07
#2015-03-05|1366.74
#2015-03-06|1376.21
#2015-03-09|1364.72
#2015-03-10|1354.04
#2015-03-11|1346.44
#2015-03-12|1372.96
#2015-03-13|1379.03
#2015-03-16|1371.99
#2015-03-17|1382.54
#2015-03-18|1393.76
#2015-03-19|1390.02
#2015-03-20|1396.74
#2015-03-23|1412.99
#2015-03-24|1395.59
#2015-03-25|1416.70
#2015-03-26|1396.22
#2015-03-27|1382.24
#2015-03-30|1374.09
#2015-03-31|1368.05
#2015-04-01|1346.41
#2015-04-02|1364.83
#2015-04-03|1379.40
#2015-04-06|1373.34
#2015-04-07|1379.48
#2015-04-08|1397.10
#2015-04-09|1390.84
#2015-04-10|1380.85
#2015-04-13|1372.83
#2015-04-14|1390.58
#2015-04-15|1383.02
#2015-04-16|1383.18
#2015-04-17|1373.66
#2015-04-20|1363.00
#2015-04-21|1386.61
#2015-04-22|1391.32
#2015-04-23|1385.24
#2015-04-24|1400.21
#2015-04-27|1403.10
#2015-04-28|1415.28
#2015-04-29|1413.67
#2015-04-30|1365.68
#2015-05-01|1357.05
#2015-05-04|1356.60
#2015-05-05|1358.29
#2015-05-06|1365.46
#2015-05-07|1360.69
#2015-05-08|1370.61
#2015-05-11|1381.89
#2015-05-12|1374.38
#2015-05-13|1390.90
#2015-05-14|1375.44
#2015-05-15|1394.21
#2015-05-18|1397.22
#2015-05-19|1389.91
#2015-05-20|1395.62
#2015-05-21|1400.18
#2015-05-22|1400.39
#2015-05-25|1403.68
#2015-05-26|1384.13
#2015-05-27|1379.36
#2015-05-28|1382.38
#2015-05-29|1382.10
#2015-06-01|1388.15
#2015-06-02|1391.92
#2015-06-03|1379.51
#2015-06-04|1377.01
#2015-06-05|1362.69
#2015-06-08|1365.42
#2015-06-09|1353.51
#2015-06-10|1357.82
#2015-06-11|1357.59
#2015-06-12|1360.76
#2015-06-15|1352.41
#2015-06-16|1350.35
#2015-06-17|1333.76
#2015-06-18|1332.21
#2015-06-19|1354.25
#2015-06-22|1364.31
#2015-06-23|1385.43
#2015-06-24|1381.00
#2015-06-25|1379.21
#2015-06-26|1387.93
#2015-06-29|1368.21
#2015-06-30|1371.18
#2015-07-01|1360.39
#2015-07-02|1370.51
#2015-07-03|1379.26
#2015-07-06|1349.12
#2015-07-07|1370.43
#2015-07-08|1322.63
#2015-07-09|1317.01
#2015-07-10|1291.45
#2015-07-13|1301.71
#2015-07-14|1324.03
#2015-07-15|1323.70
#2015-07-16|1338.73
#2015-07-17|1338.74
#2015-07-20|1335.62
#2015-07-21|1342.90
#2015-07-22|1325.68
#2015-07-23|1328.91
#2015-07-24|1340.82
#2015-07-27|1318.14
#2015-07-28|1293.03
#2015-07-29|1295.06
#2015-07-30|1310.00
#2015-07-31|1322.92
#2015-08-03|1308.01
#2015-08-04|1292.13
#2015-08-05|1299.25
#2015-08-06|1322.59
#2015-08-07|1337.66
#2015-08-10|1337.89
#2015-08-11|1333.32
#2015-08-12|1326.24
#2015-08-13|1324.21
#2015-08-14|1321.10
#2015-08-17|1334.46
#2015-08-18|1338.75
#2015-08-19|1310.42
#2015-08-20|1305.72
#2015-08-21|1278.19
#2015-08-24|1247.20
#2015-08-25|1184.32
#2015-08-26|1234.04
#2015-08-27|1232.52
#2015-08-28|1280.60
#2015-08-31|1258.60
#2015-09-01|1221.30
#2015-09-02|1200.66
#2015-09-03|1196.93
#2015-09-04|1183.98
#2015-09-07|1184.01
#2015-09-08|1161.87
#2015-09-09|1227.21
#2015-09-10|1213.05
#2015-09-11|1204.76
#2015-09-14|1205.35
#2015-09-15|1210.64
#2015-09-16|1217.97
#2015-09-17|1231.32
#2015-09-18|1210.32
#2015-09-21|1204.60
#2015-09-22|1209.52
#2015-09-23|1204.90
#2015-09-24|1184.47
#2015-09-25|1181.66
#2015-09-28|1179.96
#2015-09-29|1129.76
#2015-09-30|1171.77
#2015-10-01|1205.44
#2015-10-02|1222.69
#2015-10-05|1237.24
#2015-10-06|1238.44
#2015-10-07|1260.08
#2015-10-08|1251.46
#2015-10-09|1284.65
#2015-10-12|1288.93
#2015-10-13|1288.69
#2015-10-14|1266.02
#2015-10-15|1270.87
#2015-10-16|1280.07
#2015-10-19|1253.26
#2015-10-20|1253.61
#2015-10-21|1281.80
#2015-10-22|1271.21
#2015-10-23|1283.19
#2015-10-26|1297.87
#2015-10-27|1287.24
#2015-10-28|1296.33
#2015-10-29|1290.25
#2015-10-30|1305.96
#2015-11-02|1284.56
#2015-11-03|1279.26
#2015-11-04|1280.53
#2015-11-05|1297.83
#2015-11-06|1285.59
#2015-11-09|1316.15
#2015-11-10|1305.96
#2015-11-11|1318.52
#2015-11-12|1312.36
#2015-11-13|1307.09
#2015-11-16|1291.19
#2015-11-17|1313.30
#2015-11-18|1309.32
#2015-11-19|1326.17
#2015-11-20|1335.47
#2015-11-23|1333.62
#2015-11-24|1347.25
#2015-11-25|1343.91
#2015-11-26|1342.52
#2015-11-27|1329.52
#2015-11-30|1325.68
#2015-12-01|1355.83
#2015-12-02|1336.03
#2015-12-03|1336.17
#2015-12-04|1317.11
#2015-12-07|1325.07
#2015-12-08|1308.79
#2015-12-09|1301.95
#2015-12-10|1298.98
#2015-12-11|1318.80
#2015-12-14|1310.70
#2015-12-15|1273.50
#2015-12-16|1302.91
#2015-12-17|1309.36
#2015-12-18|1293.48
#2015-12-21|1296.37
#2015-12-22|1301.99
#2015-12-23|1300.96
#2015-12-24|1303.80
#2015-12-25|1297.96
#2015-12-28|1325.28
#2015-12-29|1331.59
#2015-12-30|1326.82
#2015-12-31|1329.85
#2016-01-01|1329.85
#2016-01-04|1303.31
#2016-01-05|1300.53
#2016-01-06|1292.18
#2016-01-07|1251.89
#2016-01-08|1247.96
#2016-01-11|1251.89
#2016-01-12|1208.64
#2016-01-13|1244.81
#2016-01-14|1216.04
#2016-01-15|1221.98
#2016-01-18|1204.34
#2016-01-19|1199.58
#2016-01-20|1170.40
#2016-01-21|1129.38
#2016-01-22|1186.28
#2016-01-25|1202.20
#2016-01-26|1170.56
#2016-01-27|1198.75
#2016-01-28|1187.39
#2016-01-29|1198.46
#2016-02-01|1219.73
#2016-02-02|1190.71
#2016-02-03|1163.15
#2016-02-04|1192.02
#2016-02-05|1169.62
#2016-02-08|1209.78
#2016-02-09|1142.78
#2016-02-10|1117.25
#2016-02-11|1143.71
#2016-02-12|1048.99
#2016-02-15|1122.78
#2016-02-16|1132.37
#2016-02-17|1108.83
#2016-02-18|1156.76
#2016-02-19|1139.44
#2016-02-22|1135.08
#2016-02-23|1139.74
#2016-02-24|1135.31
#2016-02-25|1138.68
#2016-02-26|1122.89
#2016-02-29|1113.49
#2016-03-01|1105.67
#2016-03-02|1152.53
#2016-03-03|1165.01
#2016-03-04|1177.66
#2016-03-07|1176.33
#2016-03-08|1179.40
#2016-03-09|1158.20
#2016-03-10|1172.98
#2016-03-11|1180.50
#2016-03-14|1207.91
#2016-03-15|1201.99
#2016-03-16|1185.26
#2016-03-17|1206.19
#2016-03-18|1199.74
#2016-03-21|1197.37
#2016-03-22|1217.04
#2016-03-23|1196.40
#2016-03-24|1181.20
#2016-03-25|1191.88
#2016-03-28|1200.42
#2016-03-29|1196.97
#2016-03-30|1199.26
#2016-03-31|1193.76
#2016-04-01|1151.13
#2016-04-04|1165.82
#2016-04-05|1141.21
#2016-04-06|1136.42
#2016-04-07|1162.83
#2016-04-08|1169.90
#2016-04-11|1170.71
#2016-04-12|1176.94
#2016-04-13|1206.20
#2016-04-14|1242.53
#2016-04-15|1238.59
#2016-04-18|1206.20
#2016-04-19|1242.78
#2016-04-20|1251.64
#2016-04-21|1279.58
#2016-04-22|1261.55
#2016-04-25|1262.06
#2016-04-26|1251.66
#2016-04-27|1256.62
#2016-04-28|1245.65
#2016-04-29|1263.87
#2016-05-02|1240.19
#2016-05-03|1243.98
#2016-05-04|1235.83
#2016-05-05|1230.31
#2016-05-06|1227.56
#2016-05-09|1207.16
#2016-05-10|1238.23
#2016-05-11|1248.24
#2016-05-12|1253.29
#2016-05-13|1240.46
#2016-05-16|1251.11
#2016-05-17|1263.64
#2016-05-18|1254.87
#2016-05-19|1245.20
#2016-05-20|1248.44
#2016-05-23|1250.12
#2016-05-24|1231.05
#2016-05-25|1244.29
#2016-05-26|1257.03
#2016-05-27|1259.19
#2016-05-30|1256.39
#2016-05-31|1278.82
#2016-06-01|1278.94
#2016-06-02|1252.50
#2016-06-03|1274.94
#2016-06-06|1265.85
#2016-06-07|1277.72
#2016-06-08|1293.73
#2016-06-09|1283.11
#2016-06-10|1269.14
#2016-06-13|1227.61
#2016-06-14|1222.22
#2016-06-15|1228.69
#2016-06-16|1206.62
#2016-06-17|1222.82
#2016-06-20|1251.45
#2016-06-21|1253.84
#2016-06-22|1234.21
#2016-06-23|1240.10
#2016-06-24|1188.50
#2016-06-27|1207.70
#2016-06-28|1189.68
#2016-06-29|1209.86
#2016-06-30|1213.76
#2016-07-01|1225.54
#2016-07-04|1232.87
#2016-07-05|1244.30
#2016-07-06|1221.98
#2016-07-07|1211.74
#2016-07-08|1207.78
#2016-07-11|1232.47
#2016-07-12|1244.03
#2016-07-13|1263.27
#2016-07-14|1261.29
#2016-07-15|1272.88
#2016-07-18|1272.16
#2016-07-19|1274.25
#2016-07-20|1255.56
#2016-07-21|1283.77
#2016-07-22|1263.10
#2016-07-25|1269.85
#2016-07-26|1258.87
#2016-07-27|1320.73
#2016-07-28|1326.55
#2016-07-29|1360.66
#2016-08-01|1343.08
#2016-08-02|1338.56
#2016-08-03|1309.23
#2016-08-04|1357.21
#2016-08-05|1331.63
#2016-08-08|1355.95
#2016-08-09|1381.50
#2016-08-10|1380.18
#2016-08-11|1379.37
#2016-08-12|1398.93
#2016-08-15|1385.53
#2016-08-16|1385.04
#2016-08-17|1411.88
#2016-08-18|1400.01
#2016-08-19|1427.86
#2016-08-22|1440.96
#2016-08-23|1424.11
#2016-08-24|1429.73
#2016-08-25|1423.61
#2016-08-26|1423.05
#2016-08-29|1441.34
#2016-08-30|1432.55
#2016-08-31|1450.48
#2016-09-01|1440.12
#2016-09-02|1420.92
#2016-09-05|1425.69
#2016-09-06|1451.34
#2016-09-07|1459.59
#2016-09-08|1443.29
#2016-09-09|1430.25
#2016-09-12|1410.97
#2016-09-13|1409.92
#2016-09-14|1388.61
#2016-09-15|1388.08
#2016-09-16|1390.75
#2016-09-19|1397.31
#2016-09-20|1408.01
#2016-09-21|1460.83
#2016-09-22|1459.53
#2016-09-23|1450.47
#2016-09-26|1444.92
#2016-09-27|1473.92
#2016-09-28|1448.15
#2016-09-29|1452.21
#2016-09-30|1430.85
#2016-10-03|1438.11
#2016-10-04|1443.63
#2016-10-05|1443.14
#2016-10-06|1443.81
#2016-10-07|1454.06
#2016-10-10|1447.81
#2016-10-11|1454.78
#2016-10-12|1430.90
#2016-10-13|1441.54
#2016-10-14|1425.43
#2016-10-17|1438.80
#2016-10-18|1457.60
#2016-10-19|1467.56
#2016-10-20|1460.09
#2016-10-21|1467.76
#2016-10-24|1479.37
#2016-10-25|1488.27
#2016-10-26|1504.38
#2016-10-27|1487.26
#2016-10-28|1499.61
#2016-10-31|1505.82
#2016-11-01|1504.99
#2016-11-02|1495.06
#2016-11-03|1496.08
#2016-11-04|1487.41
#2016-11-07|1483.00
#2016-11-08|1480.47
#2016-11-09|1398.32
#2016-11-10|1473.73
#2016-11-11|1459.38
#2016-11-14|1463.19
#2016-11-15|1449.47
#2016-11-16|1450.94
#2016-11-17|1453.94
#2016-11-18|1442.64
#2016-11-21|1445.38
#2016-11-22|1448.11
#2016-11-23|1427.27
#2016-11-24|1420.08
#2016-11-25|1432.96
#2016-11-28|1447.35
#2016-11-29|1445.09
#2016-11-30|1438.32
#2016-12-01|1450.61
#2016-12-02|1449.28
#2016-12-05|1441.12
#2016-12-06|1464.12
#2016-12-07|1484.04
#2016-12-08|1510.71
#2016-12-09|1507.16
#2016-12-12|1501.24
#2016-12-13|1508.34
#2016-12-14|1509.70
#2016-12-15|1464.12
#2016-12-16|1474.78
#2016-12-19|1497.98
#2016-12-20|1488.90
#2016-12-21|1481.54
#2016-12-22|1491.82
#2016-12-23|1495.32
#2016-12-26|1492.35
#2016-12-27|1487.23
#2016-12-28|1487.04
#2016-12-29|1480.84
#2016-12-30|1477.23
#2017-01-02|1477.23
#2017-01-03|1459.83
#2017-01-04|1511.80
#2017-01-05|1521.92
#2017-01-06|1510.78
#2017-01-09|1510.97
#2017-01-10|1519.13
#2017-01-11|1518.14
#2017-01-12|1546.69
#2017-01-13|1537.56
#2017-01-16|1541.36
#2017-01-17|1534.93
#2017-01-18|1540.40
#2017-01-19|1528.73
#2017-01-20|1540.03
#2017-01-23|1558.22
#2017-01-24|1552.96
#2017-01-25|1575.24
#2017-01-26|1596.54
#2017-01-27|1584.98
#2017-01-30|1591.98
#2017-01-31|1593.80
#2017-02-01|1601.37
#2017-02-02|1600.64
#2017-02-03|1594.13
#2017-02-06|1590.91
#2017-02-07|1594.17
#2017-02-08|1619.58
#2017-02-09|1589.82
#2017-02-10|1618.14
#2017-02-13|1621.16
#2017-02-14|1606.49
#2017-02-15|1625.85
#2017-02-16|1647.73
#2017-02-17|1651.82
#2017-02-20|1643.60
#2017-02-21|1646.19
#2017-02-22|1653.91
#2017-02-23|1663.77
#2017-02-24|1652.44
#2017-02-27|1632.44
#2017-02-28|1641.13
#2017-03-01|1638.70
#2017-03-02|1642.31
#2017-03-03|1628.44
#2017-03-06|1636.65
#2017-03-07|1629.94
#2017-03-08|1609.66
#2017-03-09|1614.69
#2017-03-10|1623.35
#2017-03-13|1635.89
#2017-03-14|1631.79
#2017-03-15|1610.66
#2017-03-16|1643.49
#2017-03-17|1641.32
#2017-03-20|1642.55
#2017-03-21|1661.19
#2017-03-22|1625.56
#2017-03-23|1626.58
#2017-03-24|1650.77
#2017-03-27|1639.95
#2017-03-28|1674.14
#2017-03-29|1666.19
#2017-03-30|1652.59
#2017-03-31|1630.53
#2017-04-03|1645.24
#2017-04-04|1625.90
#2017-04-05|1620.12
#2017-04-06|1592.40
#2017-04-07|1603.80
#2017-04-10|1615.79
#2017-04-11|1627.79
#2017-04-12|1604.44
#2017-04-13|1598.15
#2017-04-14|1591.67
#2017-04-17|1598.39
#2017-04-18|1606.35
#2017-04-19|1610.51
#2017-04-20|1610.19
#2017-04-21|1630.67
#2017-04-24|1631.00
#2017-04-25|1640.09
#2017-04-26|1657.59
#2017-04-27|1674.60
#2017-04-28|1659.92
#2017-05-01|1669.78
#2017-05-02|1665.40
#2017-05-03|1662.36
#2017-05-04|1656.75
#2017-05-05|1657.93
#2017-05-08|1698.88
#2017-05-09|1665.72
#2017-05-10|1660.88
#2017-05-11|1672.66
#2017-05-12|1668.90
#2017-05-15|1632.50
#2017-05-16|1649.30
#2017-05-17|1668.80
#2017-05-18|1635.11
#2017-05-19|1646.70
#2017-05-22|1657.50
#2017-05-23|1652.40
#2017-05-24|1650.80
#2017-05-25|1643.09
#2017-05-26|1639.09
#2017-05-29|1640.98
#2017-05-30|1654.95
#2017-05-31|1664.46
#2017-06-01|1678.17
#2017-06-02|1713.04
#2017-06-05|1710.83
#2017-06-06|1726.29
#2017-06-07|1726.17
#2017-06-08|1705.23
#2017-06-09|1700.12
#2017-06-12|1714.34
#2017-06-13|1706.01
#2017-06-14|1713.16
#2017-06-15|1677.21
#2017-06-16|1687.74
#2017-06-19|1691.85
#2017-06-20|1712.22
#2017-06-21|1705.86
#2017-06-22|1713.44
#2017-06-23|1718.09
#2017-06-26|1719.54
#2017-06-27|1722.04
#2017-06-28|1735.37
#2017-06-29|1739.98
#2017-06-30|1733.75
#2017-07-03|1732.93
#2017-07-04|1720.62
#2017-07-05|1735.91
#2017-07-06|1726.93
#2017-07-07|1714.30
#2017-07-10|1721.75
#2017-07-11|1740.34
#2017-07-12|1760.98
#2017-07-13|1758.63
#2017-07-14|1787.39
#2017-07-17|1784.54
#2017-07-18|1800.72
#2017-07-19|1808.01
#2017-07-20|1834.69
#2017-07-21|1844.09
#2017-07-24|1843.17
#2017-07-25|1822.08
#2017-07-26|1803.86
#2017-07-27|1807.78
#2017-07-28|1792.27
#2017-07-31|1810.47
#2017-08-01|1828.01
#2017-08-02|1841.04
#2017-08-03|1843.97
#2017-08-04|1815.70
#2017-08-07|1835.76
#2017-08-08|1824.88
#2017-08-09|1792.83
#2017-08-10|1806.31
#2017-08-11|1809.95
#2017-08-14|1796.89
#2017-08-15|1795.84
#2017-08-16|1802.40
#2017-08-17|1817.72
#2017-08-18|1809.32
#2017-08-21|1817.99
#2017-08-22|1809.92
#2017-08-23|1824.24
#2017-08-24|1823.39
#2017-08-25|1838.54
#2017-08-28|1844.52
#2017-08-29|1848.76
#2017-08-30|1835.13
#2017-08-31|1845.12
#2017-09-01|1842.23
#2017-09-04|1830.86
#2017-09-05|1820.11
#2017-09-06|1833.15
#2017-09-07|1849.74
#2017-09-08|1857.77
#2017-09-11|1868.71
#2017-09-12|1861.13
#2017-09-13|1866.60
#2017-09-14|1866.93
#2017-09-15|1874.50
#2017-09-18|1865.68
#2017-09-19|1897.91
#2017-09-20|1885.90
#2017-09-21|1860.98
#2017-09-22|1848.48
#2017-09-25|1855.46
#2017-09-26|1846.62
#2017-09-27|1847.49
#2017-09-28|1872.07
#2017-09-29|1867.11
#2017-10-02|1861.79
#2017-10-03|1869.98
#2017-10-04|1870.54
#2017-10-05|1859.06
#2017-10-06|1860.52
#2017-10-09|1862.59
#2017-10-10|1891.15
#2017-10-11|1873.88
#2017-10-12|1864.46
#2017-10-13|1874.50
#2017-10-16|1876.82
#2017-10-17|1884.51
#2017-10-18|1873.06
#2017-10-19|1892.18
#2017-10-20|1889.30
#2017-10-23|1927.15
#2017-10-24|1934.56
#2017-10-25|1942.14
#2017-10-26|1943.53
#2017-10-27|1964.92
#2017-10-30|1984.00
#2017-10-31|1978.18
#2017-11-01|1996.75
#2017-11-02|2010.96
#2017-11-03|2003.75
#2017-11-06|2010.19
#2017-11-07|2033.17
#2017-11-08|2061.73
#2017-11-09|2057.94
#2017-11-10|2054.25
#2017-11-13|2022.29
#2017-11-14|2022.59
#2017-11-15|1985.23
#2017-11-16|2015.59
#2017-11-17|2023.83
#2017-11-20|2004.49
#2017-11-21|2034.29
#2017-11-22|2046.51
#2017-11-23|2053.41
#2017-11-24|2061.43
#2017-11-27|2057.61
#2017-11-28|2027.67
#2017-11-29|2026.16
#2017-11-30|2019.02
#2017-12-01|2021.80
#2017-12-04|2010.06
#2017-12-05|1992.43
#2017-12-06|1964.71
#2017-12-07|1988.88
#2017-12-08|2000.37
#2017-12-11|2015.09
#2017-12-12|2001.54
#2017-12-13|1970.06
#2017-12-14|1990.97
#2017-12-15|1981.98
#2017-12-18|2034.63
#2017-12-19|2017.56
#2017-12-20|2024.67
#2017-12-21|2017.16
#2017-12-22|2019.43
#2017-12-25|2030.75
#2017-12-26|2020.15
#2017-12-27|2020.34
#2017-12-28|2022.24
#2017-12-29|2018.95
#2018-01-01|2018.95
#2018-01-02|2028.04
#2018-01-03|2023.53
#2018-01-04|2089.66
#2018-01-05|2104.52
#2018-01-08|2109.17
#2018-01-09|2137.13
#2018-01-10|2140.72
#2018-01-11|2129.00
#2018-01-12|2121.65
#2018-01-15|2137.30
#2018-01-16|2148.13
#2018-01-17|2135.04
#2018-01-18|2100.07
#2018-01-19|2114.84
#2018-01-22|2115.86
#2018-01-23|2138.12
#2018-01-24|2150.00
#2018-01-25|2137.74
#2018-01-26|2146.79
#2018-01-29|2168.33
#2018-01-30|2127.11
#2018-01-31|2100.69
#2018-02-01|2125.97
#2018-02-02|2077.34
#2018-02-05|2017.58
#2018-02-06|1925.91
#2018-02-07|1932.76
#2018-02-08|1956.14
#2018-02-09|1909.06
#2018-02-12|1911.52
#2018-02-13|1918.22
#2018-02-14|1924.60
#2018-02-15|1938.13
#2018-02-16|1971.37
#2018-02-19|2012.50
#2018-02-20|1984.51
#2018-02-21|1990.74
#2018-02-22|1977.29
#2018-02-23|2012.33
#2018-02-26|2019.09
#2018-02-27|2027.64
#2018-02-28|2023.51
#2018-03-01|1971.34
#2018-03-02|1958.77
#2018-03-05|1919.47
#2018-03-06|1952.07
#2018-03-07|1929.05
#2018-03-08|1938.46
#2018-03-09|1946.45
#2018-03-12|1993.28
#2018-03-13|1996.43
#2018-03-14|1989.48
#2018-03-15|1988.83
#2018-03-16|1972.80
#2018-03-19|1954.65
#2018-03-20|1933.71
#2018-03-21|1935.26
#2018-03-22|1963.90
#2018-03-23|1877.89
#2018-03-26|1897.86
#2018-03-27|1944.45
#2018-03-28|1920.92
#2018-03-29|1918.14
#2018-03-30|1937.30
#2018-04-02|1934.11
#2018-04-03|1918.93
#2018-04-04|1889.64
#2018-04-05|1893.94
#2018-04-06|1878.39
#2018-04-09|1881.60
#2018-04-10|1910.51
#2018-04-11|1924.73
#2018-04-12|1904.03
#2018-04-13|1925.62
#2018-04-16|1930.36
#2018-04-17|1924.84
#2018-04-18|1956.69
#2018-04-19|1978.23
#2018-04-20|1943.76
#2018-04-23|1928.79
#2018-04-24|1935.08
#2018-04-25|1916.99
#2018-04-26|1913.66
#2018-04-27|1911.06
#2018-04-30|1905.13
#2018-05-01|1898.17
#2018-05-02|1910.69
#2018-05-03|1926.99
#2018-05-04|1925.75
#2018-05-07|1907.79
#2018-05-08|1912.17
#2018-05-09|1915.57
#2018-05-10|1931.79
#2018-05-11|1949.64
#2018-05-14|1944.71
#2018-05-15|1933.77
#2018-05-16|1935.51
#2018-05-17|1953.58
#2018-05-18|1968.36
#2018-05-21|1960.88
#2018-05-22|1958.89
#2018-05-23|1959.90
#2018-05-24|1939.61
#2018-05-25|1936.08
#2018-05-28|1944.45
#2018-05-29|1939.15
#2018-05-30|1901.99
#2018-05-31|1925.19
#2018-06-01|1906.23
#2018-06-04|1939.11
#2018-06-05|1939.42
#2018-06-06|1931.03
#2018-06-07|1957.46
#2018-06-08|1949.59
#2018-06-11|1938.53
#2018-06-12|1922.71
#2018-06-13|1921.98
#2018-06-14|1893.18
#2018-06-15|1867.54
#2018-06-18|1837.88
#2018-06-19|1801.00
#2018-06-20|1797.41
#2018-06-21|1796.80
#2018-06-22|1799.96
#2018-06-25|1791.46
#2018-06-26|1809.17
#2018-06-27|1794.73
#2018-06-28|1801.15
#2018-06-29|1801.03
#2018-07-02|1770.92
#2018-07-03|1769.07
#2018-07-04|1761.67
#2018-07-05|1750.53
#2018-07-06|1779.84
#2018-07-09|1801.97
#2018-07-10|1804.85
#2018-07-11|1783.14
#2018-07-12|1762.29
#2018-07-13|1789.14
#2018-07-16|1789.30
#2018-07-17|1803.89
#2018-07-18|1811.18
#2018-07-19|1811.40
#2018-07-20|1822.53
#2018-07-23|1814.45
#2018-07-24|1818.48
#2018-07-25|1854.54
#2018-07-26|1875.07
#2018-07-27|1897.48
#2018-07-30|1893.27
#2018-07-31|1863.83
#2018-08-01|1896.97
#2018-08-02|1891.57
#2018-08-03|1883.38
#2018-08-06|1859.72
#2018-08-07|1871.24
#2018-08-08|1862.58
#2018-08-09|1874.90
#2018-08-10|1844.03
#2018-08-13|1792.56
#2018-08-14|1818.11
#2018-08-15|1805.27
#2018-08-16|1786.31
#2018-08-17|1795.42
#2018-08-20|1786.81
#2018-08-21|1791.18
#2018-08-22|1816.32
#2018-08-23|1804.96
#2018-08-24|1810.20
#2018-08-27|1844.24
#2018-08-28|1855.25
#2018-08-29|1853.70
#2018-08-30|1857.75
#2018-08-31|1848.26
#2018-09-03|1815.73
#2018-09-04|1801.47
#2018-09-05|1785.85
#2018-09-06|1784.59
#2018-09-07|1755.04
#2018-09-10|1750.36
#2018-09-11|1746.51
#2018-09-12|1721.11
#2018-09-13|1724.45
#2018-09-14|1760.58
#2018-09-17|1762.94
#2018-09-18|1799.65
#2018-09-19|1829.44
#2018-09-20|1819.20
#2018-09-21|1840.59
#2018-09-24|1840.59
#2018-09-25|1863.37
#2018-09-26|1868.98
#2018-09-27|1838.13
#2018-09-28|1855.55
#2018-10-01|1866.06
#2018-10-02|1879.73
#2018-10-03|1849.45
#2018-10-04|1855.67
#2018-10-05|1818.06
#2018-10-08|1828.18
#2018-10-09|1790.19
#2018-10-10|1771.79
#2018-10-11|1705.90
#2018-10-12|1720.58
#2018-10-15|1698.98
#2018-10-16|1706.94
#2018-10-17|1730.04
#2018-10-18|1696.14
#2018-10-19|1680.56
#2018-10-22|1682.78
#2018-10-23|1638.60
#2018-10-24|1610.93
#2018-10-25|1553.06
#2018-10-26|1558.92
#2018-10-29|1563.59
#2018-10-30|1586.57
#2018-10-31|1614.60
#2018-11-01|1620.95
#2018-11-02|1661.97
#2018-11-05|1633.40
#2018-11-06|1635.43
#2018-11-07|1635.99
#2018-11-08|1649.52
#2018-11-09|1651.41
#2018-11-12|1659.46
#2018-11-13|1607.18
#2018-11-14|1631.29
#2018-11-15|1637.98
#2018-11-16|1615.56
#2018-11-19|1645.33
#2018-11-20|1635.60
#2018-11-21|1638.11
#2018-11-22|1636.50
#2018-11-23|1639.40
#2018-11-26|1633.75
#2018-11-27|1640.69
#2018-11-28|1652.05
#2018-11-29|1666.41
#2018-11-30|1674.29
#2018-12-03|1693.73
#2018-12-04|1659.04
#2018-12-05|1636.12
#2018-12-06|1611.44
#2018-12-07|1599.01
#2018-12-10|1560.40
#2018-12-11|1528.12
#2018-12-12|1561.09
#2018-12-13|1568.43
#2018-12-14|1545.34
#2018-12-17|1551.83
#2018-12-18|1537.51
#2018-12-19|1538.35
#2018-12-20|1493.92
#2018-12-21|1475.88
#2018-12-24|1484.23
#2018-12-25|1419.76
#2018-12-26|1445.15
#2018-12-27|1508.39
#2018-12-28|1514.68
#2018-12-31|1524.42
#2019-01-01|1524.42
#2019-01-02|1530.27
#2019-01-03|1554.88
#2019-01-04|1505.80
#2019-01-07|1555.03
#2019-01-08|1561.58
#2019-01-09|1579.74
#2019-01-10|1561.42
#2019-01-11|1570.32
#2019-01-14|1571.63
#2019-01-15|1588.78
#2019-01-16|1571.77
#2019-01-17|1570.12
#2019-01-18|1572.21
#2019-01-21|1590.66
#2019-01-22|1573.90
#2019-01-23|1571.37
#2019-01-24|1582.83
#2019-01-25|1610.53
#2019-01-28|1607.41
#2019-01-29|1602.44
#2019-01-30|1597.37
#2019-01-31|1620.36
#2019-02-01|1606.00
#2019-02-04|1613.56
#2019-02-05|1627.29
#2019-02-06|1625.54
#2019-02-07|1595.08
#2019-02-08|1538.14
#2019-02-11|1528.80
#2019-02-12|1576.31
#2019-02-13|1595.27
#2019-02-14|1599.70
#2019-02-15|1584.25
#2019-02-18|1618.38
#2019-02-19|1625.16
#2019-02-20|1631.22
#2019-02-21|1628.75
#2019-02-22|1624.03
#2019-02-25|1629.05
#2019-02-26|1622.74
#2019-02-27|1624.31
#2019-02-28|1600.69
#2019-03-01|1592.05
#2019-03-04|1611.85
#2019-03-05|1598.34
#2019-03-06|1596.97
#2019-03-07|1577.17
#2019-03-08|1545.59
#2019-03-11|1558.73
#2019-03-12|1582.20
#2019-03-13|1575.29
#2019-03-14|1541.33
#2019-03-15|1563.70
#2019-03-18|1578.97
#2019-03-19|1573.69
#2019-03-20|1579.56
#2019-03-21|1587.75
#2019-03-22|1606.93
#2019-03-25|1560.13
#2019-03-26|1594.88
#2019-03-27|1591.24
#2019-03-28|1557.10
#2019-03-29|1558.67
#2019-04-01|1596.05
#2019-04-02|1609.52
#2019-04-03|1633.52
#2019-04-04|1636.78
#2019-04-05|1658.16
#2019-04-08|1651.79
#2019-04-09|1648.98
#2019-04-10|1646.95
#2019-04-11|1638.47
#2019-04-12|1625.96
#2019-04-15|1658.04
#2019-04-16|1649.88
#2019-04-17|1650.14
#2019-04-18|1632.24
#2019-04-19|1641.04
#2019-04-22|1637.34
#2019-04-23|1634.38
#2019-04-24|1615.33
#2019-04-25|1624.53
#2019-04-26|1617.75
#2019-04-29|1613.98
#2019-04-30|1620.36
#2019-05-01|1623.28
#2019-05-02|1618.04
#2019-05-03|1622.26
#2019-05-06|1627.60
#2019-05-07|1593.18
#2019-05-08|1560.43
#2019-05-09|1531.26
#2019-05-10|1516.87
#2019-05-13|1511.16
#2019-05-14|1518.06
#2019-05-15|1533.16
#2019-05-16|1516.50
#2019-05-17|1525.96
#2019-05-20|1513.10
#2019-05-21|1495.80
#2019-05-22|1497.23
#2019-05-23|1492.35
#2019-05-24|1507.37
#2019-05-27|1501.59
#2019-05-28|1503.96
#2019-05-29|1497.36
#2019-05-30|1501.73
#2019-05-31|1493.11
#2019-06-03|1476.97
#2019-06-04|1499.38
#2019-06-05|1539.21
#2019-06-06|1532.70
#2019-06-07|1543.20
#2019-06-10|1561.01
#2019-06-11|1575.14
#2019-06-12|1575.44
#2019-06-13|1558.64
#2019-06-14|1559.90
#2019-06-17|1541.77
#2019-06-18|1535.98
#2019-06-19|1571.24
#2019-06-20|1581.48
#2019-06-21|1583.64
#2019-06-24|1595.05
#2019-06-25|1597.31
#2019-06-26|1576.61
#2019-06-27|1611.67
#2019-06-28|1608.22
#2019-07-01|1634.33
#2019-07-02|1636.91
#2019-07-03|1616.45
#2019-07-04|1625.27
#2019-07-05|1615.23
#2019-07-08|1596.25
#2019-07-09|1569.95
#2019-07-10|1551.42
#2019-07-11|1566.19
#2019-07-12|1572.24
#2019-07-15|1572.82
#2019-07-16|1563.07
#2019-07-17|1574.65
#2019-07-18|1536.95
#2019-07-19|1578.09
#2019-07-22|1573.28
#2019-07-23|1587.30
#2019-07-24|1602.98
#2019-07-25|1623.23
#2019-07-26|1608.51
#2019-07-29|1600.07
#2019-07-30|1617.80
#2019-07-31|1623.28
#2019-08-01|1611.33
#2019-08-02|1584.42
#2019-08-05|1554.35
#2019-08-06|1542.02
#2019-08-07|1532.61
#2019-08-08|1533.53
#2019-08-09|1553.50
#2019-08-12|1558.67
#2019-08-13|1523.85
#2019-08-14|1564.89
#2019-08-15|1544.33
#2019-08-16|1535.61
#2019-08-19|1545.37
#2019-08-20|1557.16
#2019-08-21|1538.12
#2019-08-22|1538.65
#2019-08-23|1549.79
#2019-08-26|1515.24
#2019-08-27|1530.88
#2019-08-28|1535.59
#2019-08-29|1533.20
#2019-08-30|1563.72
#2019-09-02|1551.94
#2019-09-03|1569.78
#2019-09-04|1550.19
#2019-09-05|1582.90
#2019-09-06|1595.62
#2019-09-09|1602.16
#2019-09-10|1623.05
#2019-09-11|1648.04
#2019-09-12|1667.96
#2019-09-13|1682.56
#2019-09-16|1683.34
#2019-09-17|1653.98
#2019-09-18|1656.75
#2019-09-19|1673.21
#2019-09-20|1678.87
#2019-09-23|1687.16
#2019-09-24|1700.75
#2019-09-25|1681.23
#2019-09-26|1693.06
#2019-09-27|1660.93
#2019-09-30|1644.91
#2019-10-01|1677.30
#2019-10-02|1669.55
#2019-10-03|1640.24
#2019-10-04|1644.86
#2019-10-07|1641.34
#2019-10-08|1655.57
#2019-10-09|1650.87
#2019-10-10|1663.91
#2019-10-11|1679.14
#2019-10-14|1681.77
#2019-10-15|1705.77
#2019-10-16|1713.12
#2019-10-17|1712.26
#2019-10-18|1729.55
#2019-10-21|1727.19
#2019-10-22|1727.04
#2019-10-23|1731.75
#2019-10-24|1736.49
#2019-10-25|1736.61
#2019-10-28|1718.71
#2019-10-29|1750.55
#2019-10-30|1741.46
#2019-10-31|1751.30
#2019-11-01|1742.94
#2019-11-04|1737.08
#2019-11-05|1773.40
#2019-11-06|1785.89
#2019-11-07|1778.34
#2019-11-08|1778.37
#2019-11-11|1785.20
#2019-11-12|1792.79
#2019-11-13|1790.02
#2019-11-14|1754.77
#2019-11-15|1776.80
#2019-11-18|1767.80
#2019-11-19|1746.78
#2019-11-20|1732.59
#2019-11-21|1724.41
#2019-11-22|1732.77
#2019-11-25|1740.95
#2019-11-26|1738.63
#2019-11-27|1734.40
#2019-11-28|1727.43
#2019-11-29|1713.09
#2019-12-02|1738.47
#2019-12-03|1737.79
#2019-12-04|1723.07
#2019-12-05|1734.22
#2019-12-06|1734.09
#2019-12-09|1748.14
#2019-12-10|1743.49
#2019-12-11|1740.93
#2019-12-12|1736.47
#2019-12-13|1778.38
#2019-12-16|1753.31
#2019-12-17|1764.13
#2019-12-18|1749.50
#2019-12-19|1750.90
#2019-12-20|1747.68
#2019-12-23|1741.57
#2019-12-24|1744.42
#2019-12-25|1731.65
#2019-12-26|1746.99
#2019-12-27|1750.52
#2019-12-30|1740.34
#2019-12-31|1745.30
#2020-01-01|1745.30
#2020-01-02|1751.75
#2020-01-03|1755.80
#2020-01-06|1719.90
#2020-01-07|1734.97
#2020-01-08|1691.25
#2020-01-09|1706.52
#2020-01-10|1706.00
#2020-01-13|1700.26
#2020-01-14|1721.91
#2020-01-15|1718.78
#2020-01-16|1714.10
#2020-01-17|1730.05
#2020-01-20|1742.55
#2020-01-21|1724.57
#2020-01-22|1742.68
#2020-01-23|1725.22
#2020-01-24|1726.40
#2020-01-27|1694.14
#2020-01-28|1679.69
#2020-01-29|1700.77
#2020-01-30|1688.39
#2020-01-31|1713.14
#2020-02-03|1693.41
#2020-02-04|1698.75
#2020-02-05|1712.18
#2020-02-06|1754.27
#2020-02-07|1742.39
#2020-02-10|1726.19
#2020-02-11|1723.29
#2020-02-12|1714.17
#2020-02-13|1719.58
#2020-02-14|1718.41
#2020-02-17|1702.24
#2020-02-18|1681.51
#2020-02-19|1659.96
#2020-02-20|1653.45
#2020-02-21|1660.29
#2020-02-24|1675.89
#2020-02-25|1631.23
#2020-02-26|1618.68
#2020-02-27|1584.35
#2020-02-28|1549.51
#2020-03-02|1550.38
#2020-03-03|1537.94
#2020-03-04|1531.63
#2020-03-05|1557.99
#2020-03-06|1532.18
#2020-03-09|1492.87
#2020-03-10|1478.82
#2020-03-11|1434.92
#2020-03-12|1357.46
#2020-03-13|1259.30
#2020-03-16|1240.32
#2020-03-17|1239.83
#2020-03-18|1224.21
#2020-03-19|1207.93
#2020-03-20|1194.04
#2020-03-23|1197.18
#2020-03-24|1258.34
#2020-03-25|1350.89
#2020-03-26|1346.35
#2020-03-27|1438.26
#2020-03-30|1423.22
#2020-03-31|1395.18
#2020-04-01|1349.44
#2020-04-02|1310.09
#2020-04-03|1298.43
#2020-04-06|1348.11
#2020-04-07|1383.78
#2020-04-08|1398.82
#2020-04-09|1395.16
#2020-04-10|1415.20
#2020-04-13|1390.05
#2020-04-14|1428.71
#2020-04-15|1418.47
#2020-04-16|1406.84
#2020-04-17|1442.24
#2020-04-20|1437.15
#2020-04-21|1411.24
#2020-04-22|1393.95
#2020-04-23|1437.07
#2020-04-24|1426.15
#2020-04-27|1465.51
#2020-04-28|1466.14
#2020-04-29|1471.02
#2020-04-30|1492.94
#2020-05-01|1451.32
#2020-05-04|1451.05
#2020-05-05|1455.40
#2020-05-06|1463.02
#2020-05-07|1460.96
#2020-05-08|1490.66
#2020-05-11|1501.52
#2020-05-12|1501.91
#2020-05-13|1507.15
#2020-05-14|1476.50
#2020-05-15|1486.81
#2020-05-18|1477.94
#2020-05-19|1508.44
#2020-05-20|1527.25
#2020-05-21|1526.43
#2020-05-22|1508.85
#2020-05-25|1530.60
#2020-05-26|1584.04
#2020-05-27|1597.18
#2020-05-28|1622.28
#2020-05-29|1595.87
#2020-06-01|1604.16
#2020-06-02|1604.31
#2020-06-03|1621.58
#2020-06-04|1619.46
#2020-06-05|1623.75
#2020-06-08|1654.71
#2020-06-09|1654.67
#2020-06-10|1672.56
#2020-06-11|1642.75
#2020-06-12|1605.88
#2020-06-15|1561.89
#2020-06-16|1640.21
#2020-06-17|1628.62
#2020-06-18|1630.84
#2020-06-19|1620.66
#2020-06-22|1619.57
#2020-06-23|1633.48
#2020-06-24|1607.46
#2020-06-25|1582.79
#2020-06-26|1600.80
#2020-06-29|1571.53
#2020-06-30|1597.99
#2020-07-01|1578.76
#2020-07-02|1565.93
#2020-07-03|1583.57
#2020-07-06|1609.95
#2020-07-07|1591.13
#2020-07-08|1578.48
#2020-07-09|1585.59
#2020-07-10|1566.89
#2020-07-13|1608.40
#2020-07-14|1610.43
#2020-07-15|1640.56
#2020-07-16|1624.01
#2020-07-17|1604.30
#2020-07-20|1615.77
#2020-07-21|1621.35
#2020-07-22|1622.48
#2020-07-23|1625.43
#2020-07-24|1642.94
#2020-07-27|1663.58
#2020-07-28|1658.14
#2020-07-29|1621.28
#2020-07-30|1613.62
#2020-07-31|1538.12
#2020-08-03|1560.62
#2020-08-04|1612.23
#2020-08-05|1633.65
#2020-08-06|1635.63
#2020-08-07|1606.06
#2020-08-10|1607.73
#2020-08-11|1645.85
#2020-08-12|1664.75
#2020-08-13|1676.16
#2020-08-14|1677.54
#2020-08-17|1659.70
#2020-08-18|1672.76
#2020-08-19|1666.52
#2020-08-20|1637.60
#2020-08-21|1649.92
#2020-08-24|1666.53
#2020-08-25|1691.26
#2020-08-26|1694.50
#2020-08-27|1678.25
#2020-08-28|1686.29
#2020-08-31|1681.79
#2020-09-01|1681.39
#2020-09-02|1690.52
#2020-09-03|1715.47
#2020-09-04|1711.25
#2020-09-07|1710.83
#2020-09-08|1737.40
#2020-09-09|1721.51
#2020-09-10|1752.99
#2020-09-11|1761.31
#2020-09-14|1800.95
#2020-09-15|1795.53
#2020-09-16|1792.77
#2020-09-17|1791.67
#2020-09-18|1818.53
#2020-09-21|1814.36
#2020-09-22|1807.10
#2020-09-23|1784.93
#2020-09-24|1765.51
#2020-09-25|1775.49
#2020-09-28|1798.21
#2020-09-29|1783.55
#2020-09-30|1737.88
#2020-10-01|1736.07
#2020-10-02|1717.21
#2020-10-05|1748.71
#2020-10-06|1768.39
#2020-10-07|1764.69
#2020-10-08|1780.83
#2020-10-09|1777.45
#2020-10-12|1785.86
#2020-10-13|1783.26
#2020-10-14|1786.23
#2020-10-15|1779.90
#2020-10-16|1763.62
#2020-10-19|1784.09
#2020-10-20|1770.25
#2020-10-21|1819.02
#2020-10-22|1800.64
#2020-10-23|1806.06
#2020-10-26|1818.89
#2020-10-27|1814.02
#2020-10-28|1798.33
#2020-10-29|1778.87
#2020-10-30|1737.84
#2020-11-02|1762.56
#2020-11-03|1766.52
#2020-11-04|1791.66
#2020-11-05|1796.36
#2020-11-06|1824.43
#2020-11-09|1818.78
#2020-11-10|1844.11
#2020-11-11|1858.24
#2020-11-12|1866.77
#2020-11-13|1854.99
#2020-11-16|1885.42
#2020-11-17|1895.31
#2020-11-18|1896.78
#2020-11-19|1900.39
#2020-11-20|1906.74
#2020-11-23|1894.69
#2020-11-24|1942.38
#2020-11-25|1965.62
#2020-11-26|1978.67
#2020-11-27|1995.11
#2020-11-30|1956.50
#2020-12-01|2000.66
#2020-12-02|2019.47
#2020-12-03|2039.73
#2020-12-04|2050.69
#2020-12-07|2034.91
#2020-12-08|2017.72
#2020-12-09|2054.81
#2020-12-10|2033.46
#2020-12-11|2035.54
#2020-12-14|2041.36
#2020-12-15|2051.49
#2020-12-16|2059.40
#2020-12-17|2052.59
#2020-12-18|2053.19
#2020-12-21|2062.81
#2020-12-22|2024.02
#2020-12-23|2020.65
#2020-12-24|2037.34
#2020-12-25|2061.81
#2020-12-28|2067.14
#2020-12-29|2117.27
#2020-12-30|2103.58
#2020-12-31|2103.58
#2021-01-01|2103.58
#2021-01-04|2079.04
#2021-01-05|2088.93
#2021-01-06|2068.27
#2021-01-07|2116.83
#2021-01-08|2159.10
#2021-01-11|2148.75
#2021-01-12|2179.90
#2021-01-13|2199.24
#2021-01-14|2190.57
#2021-01-15|2159.02
#2021-01-18|2144.12
#2021-01-19|2161.74
#2021-01-20|2193.66
#2021-01-21|2209.91
#2021-01-22|2207.70
#2021-01-25|2250.73
#2021-01-26|2233.68
#2021-01-27|2236.00
#2021-01-28|2201.03
#2021-01-29|2151.34
#2021-02-01|2172.32
#2021-02-02|2194.84
#2021-02-03|2221.63
#2021-02-04|2189.50
#2021-02-05|2185.47
#2021-02-08|2211.06
#2021-02-09|2228.96
#2021-02-10|2218.11
#2021-02-11|2216.84
#2021-02-12|2210.91
#2021-02-15|2230.39
#2021-02-16|2217.81
#2021-02-17|2216.50
#2021-02-18|2194.97
#2021-02-19|2194.48
#2021-02-22|2220.31
#2021-02-23|2219.57
#2021-02-24|2167.48
#2021-02-25|2189.73
#2021-02-26|2106.48
#2021-03-01|2152.37
#2021-03-02|2142.37
#2021-03-03|2152.32
#2021-03-04|2128.80
#2021-03-05|2134.87
#2021-03-08|2130.54
#2021-03-09|2155.93
#2021-03-10|2165.09
#2021-03-11|2185.73
#2021-03-12|2227.88
#2021-03-15|2240.58
#2021-03-16|2236.31
#2021-03-17|2244.75
#2021-03-18|2286.24
#2021-03-19|2297.98
#2021-03-22|2275.17
#2021-03-23|2256.81
#2021-03-24|2208.85
#2021-03-25|2248.39
#2021-03-26|2253.49
#2021-03-29|2262.78
#2021-03-30|2235.05
#2021-03-31|2194.12
#2021-04-01|2198.91
#2021-04-02|2224.88
#2021-04-05|2245.89
#2021-04-06|2231.66
#2021-04-07|2251.98
#2021-04-08|2251.25
#2021-04-09|2250.03
#2021-04-12|2222.24
#2021-04-13|2229.70
#2021-04-14|2222.79
#2021-04-15|2242.53
#2021-04-16|2245.17
#2021-04-19|2286.95
#2021-04-20|2245.87
#2021-04-21|2190.26
#2021-04-22|2241.61
#2021-04-23|2213.09
#2021-04-26|2215.83
#2021-04-27|2177.48
#2021-04-28|2161.75
#2021-04-29|2160.95
#2021-04-30|2141.84
#2021-05-03|2149.31
#2021-05-04|2143.90
#2021-05-05|2143.61
#2021-05-06|2191.02
#2021-05-07|2206.76
#2021-05-10|2229.99
#2021-05-11|2185.89
#2021-05-12|2123.22
#2021-05-13|2117.62
#2021-05-14|2155.89
#2021-05-17|2151.87
#2021-05-18|2181.23
#2021-05-19|2154.41
#2021-05-20|2153.69
#2021-05-21|2158.28
#2021-05-24|2188.42
#2021-05-25|2192.25
#2021-05-26|2191.06
#2021-05-27|2138.53
#2021-05-28|2200.37
#2021-05-31|2166.43
#2021-06-01|2182.19
#2021-06-02|2215.41
#2021-06-03|2206.54
#2021-06-04|2230.73
#2021-06-07|2231.32
#2021-06-08|2204.59
#2021-06-09|2175.61
#2021-06-10|2175.24
#2021-06-11|2163.99
#2021-06-14|2176.23
#2021-06-15|2188.82
#2021-06-16|2197.35
#2021-06-17|2175.16
#2021-06-18|2169.59
#2021-06-21|2085.48
#2021-06-22|2138.37
#2021-06-23|2123.93
#2021-06-24|2124.37
#2021-06-25|2154.30
#2021-06-28|2163.62
#2021-06-29|2143.85
#2021-06-30|2131.20
#2021-07-01|2123.03
#2021-07-02|2138.44
#2021-07-05|2138.90
#2021-07-06|2148.24
#2021-07-07|2100.02
#2021-07-08|2096.61
#2021-07-09|2072.61
#2021-07-12|2130.24
#2021-07-13|2150.56
#2021-07-14|2134.88
#2021-07-15|2109.23
#2021-07-16|2108.34
#2021-07-19|2088.31
#2021-07-20|2043.80
#2021-07-21|2066.21
#2021-07-22|2069.96
#2021-07-23|2061.81
#2021-07-26|2098.12
#2021-07-27|2124.30
#2021-07-28|2106.53
#2021-07-29|2130.14
#2021-07-30|2106.77
#2021-08-02|2179.86
#2021-08-03|2177.13
#2021-08-04|2139.86
#2021-08-05|2139.15
#2021-08-06|2124.05
#2021-08-09|2124.72
#2021-08-10|2115.18
#2021-08-11|2134.46
#2021-08-12|2175.79
#2021-08-13|2172.65
#2021-08-16|2143.71
#2021-08-17|2135.36
#2021-08-18|2141.56
#2021-08-19|2108.51
#2021-08-20|2082.55
#2021-08-23|2120.60
#2021-08-24|2141.53
#2021-08-25|2124.86
#2021-08-26|2115.28
#2021-08-27|2107.29
#2021-08-30|2143.81
#2021-08-31|2167.42
#2021-09-01|2183.08
#2021-09-02|2200.59
#2021-09-03|2257.88
#2021-09-06|2270.63
#2021-09-07|2293.13
#2021-09-08|2315.98
#2021-09-09|2321.09
#2021-09-10|2369.42
#2021-09-13|2394.18
#2021-09-14|2432.44
#2021-09-15|2401.11
#2021-09-16|2388.61
#2021-09-17|2391.50
#2021-09-20|2401.43
#2021-09-21|2372.08
#2021-09-22|2317.58
#2021-09-23|2306.95
#2021-09-24|2322.45
#2021-09-27|2301.11
#2021-09-28|2284.54
#2021-09-29|2213.19
#2021-09-30|2197.81
#2021-10-01|2147.93
#2021-10-04|2119.49
#2021-10-05|2081.80
#2021-10-06|2111.30
#2021-10-07|2094.63
#2021-10-08|2106.51
#2021-10-11|2127.76
#2021-10-12|2120.11
#2021-10-13|2096.77
#2021-10-14|2112.18
#2021-10-15|2155.96
#2021-10-18|2155.62
#2021-10-19|2155.77
#2021-10-20|2143.45
#2021-10-21|2129.98
#2021-10-22|2129.22
#2021-10-25|2120.49
#2021-10-26|2128.26
#2021-10-27|2163.20
#2021-10-28|2175.84
#2021-10-29|2161.10
#2021-11-01|2198.62
#2021-11-02|2173.11
#2021-11-03|2167.77
#2021-11-04|2207.89
#2021-11-05|2175.53
#2021-11-08|2184.26
#2021-11-09|2147.83
#2021-11-10|2126.98
#2021-11-11|2133.96
#2021-11-12|2164.39
#2021-11-15|2165.75
#2021-11-16|2137.40
#2021-11-17|2141.44
#2021-11-18|2132.33
#2021-11-19|2160.31
#2021-11-22|2132.34
#2021-11-23|2127.71
#2021-11-24|2087.66
#2021-11-25|2110.63
#2021-11-26|2091.93
#2021-11-29|2037.20
#2021-11-30|2021.69
#2021-12-01|2041.24
#2021-12-02|2019.74
#2021-12-03|2057.00
#2021-12-06|2060.75
#2021-12-07|2100.35
#2021-12-08|2111.09
#2021-12-09|2101.06
#2021-12-10|2087.29
#2021-12-13|2093.03
#2021-12-14|2090.77
#2021-12-15|2087.06
#2021-12-16|2121.89
#2021-12-17|2095.33
#2021-12-20|2040.44
#2021-12-21|2067.43
#2021-12-22|2057.81
#2021-12-23|2080.70
#2021-12-24|2080.55
#2021-12-27|2055.75
#2021-12-28|2089.27
#2021-12-29|2082.50
#2021-12-30|2073.28
#2021-12-31|2073.28
#2022-01-03|2070.68
#2022-01-04|2094.71
#2022-01-05|2111.08
#2022-01-06|2069.66
#2022-01-07|2078.16
#2022-01-10|2087.91
#2022-01-11|2069.40
#2022-01-12|2136.26
#2022-01-13|2146.94
#2022-01-14|2113.66
#2022-01-17|2103.76
#2022-01-18|2088.71
#2022-01-19|2046.09
#2022-01-20|2074.18
#2022-01-21|2056.71
#2022-01-24|2066.93
#2022-01-25|2019.88
#2022-01-26|2005.95
#2022-01-27|1936.78
#2022-01-28|2026.68
#2022-01-31|2031.71
#2022-02-01|2012.21
#2022-02-02|2078.99
#2022-02-03|2038.70
#2022-02-04|2042.28
#2022-02-07|2021.80
#2022-02-08|1996.05
#2022-02-09|2017.83
#2022-02-10|2028.88
#2022-02-11|2030.19
#2022-02-14|2001.50
#2022-02-15|1968.00
#2022-02-16|2024.95
#2022-02-17|2003.45
#2022-02-18|1979.51
#2022-02-21|1945.96
#2022-02-22|1906.88
#2022-02-23|1907.38
#2022-02-24|1893.87
#2022-02-25|1917.56
#2022-02-28|1945.00
#2022-03-01|1960.20
#2022-03-02|1901.36
#2022-03-03|1918.13
#2022-03-04|1881.47
#2022-03-07|1791.40
#2022-03-08|1747.97
#2022-03-09|1740.61
#2022-03-10|1858.49
#2022-03-11|1805.28
#2022-03-14|1813.61
#2022-03-15|1842.88
#2022-03-16|1850.45
#2022-03-17|1895.82
#2022-03-18|1898.92
#2022-03-21|1899.32
#2022-03-22|1888.65
#2022-03-23|1923.19
#2022-03-24|1912.98
#2022-03-25|1935.43
#2022-03-28|1884.46
#2022-03-29|1918.78
#2022-03-30|1895.29
#2022-03-31|1893.35
#2022-04-01|1862.05
#2022-04-04|1864.36
#2022-04-05|1840.38
#2022-04-06|1794.38
#2022-04-07|1763.79
#2022-04-08|1765.22
#2022-04-11|1751.40
#2022-04-12|1716.48
#2022-04-13|1734.68
#2022-04-14|1758.30
#2022-04-15|1740.28
#2022-04-18|1705.77
#2022-04-19|1706.12
#2022-04-20|1734.52
#2022-04-21|1745.31
#2022-04-22|1727.19
#2022-04-25|1712.25
#2022-04-26|1717.12
#2022-04-27|1674.70
#2022-04-28|1702.27
#2022-04-29|1721.39
#2022-05-02|1708.03
#2022-05-03|1712.23
#2022-05-04|1711.38
#2022-05-05|1707.90
#2022-05-06|1741.25
#2022-05-09|1719.65
#2022-05-10|1723.03
#2022-05-11|1713.50
#2022-05-12|1729.05
#2022-05-13|1730.61
#2022-05-16|1720.15
#2022-05-17|1725.16
#2022-05-18|1755.16
#2022-05-19|1743.02
#2022-05-20|1744.65
#2022-05-23|1751.66
#2022-05-24|1746.96
#2022-05-25|1739.32
#2022-05-26|1729.66
#2022-05-27|1751.30
#2022-05-30|1784.50
#2022-05-31|1768.99
#2022-06-01|1780.83
#2022-06-02|1775.39
#2022-06-03|1769.75
#2022-06-06|1762.75
#2022-06-07|1759.80
#2022-06-08|1761.71
#2022-06-09|1746.74
#2022-06-10|1732.52
#2022-06-13|1684.29
#2022-06-14|1666.87
#2022-06-15|1666.17
#2022-06-16|1688.84
#2022-06-17|1600.94
#2022-06-20|1547.09
#2022-06-21|1564.98
#2022-06-22|1551.87
#2022-06-23|1534.14
#2022-06-24|1551.78
#2022-06-27|1589.47
#2022-06-28|1583.41
#2022-06-29|1562.38
#2022-06-30|1552.46
#2022-07-01|1553.70
#2022-07-04|1564.48
#2022-07-05|1567.91
#2022-07-06|1549.27
#2022-07-07|1570.42
#2022-07-08|1570.68
#2022-07-11|1568.86
#2022-07-12|1534.13
#2022-07-13|1537.74
#2022-07-14|1520.67
#2022-07-15|1521.64
#2022-07-18|1527.82
#2022-07-19|1552.74
#2022-07-20|1597.09
#2022-07-21|1601.37
#2022-07-22|1623.60
#2022-07-25|1593.00
#2022-07-26|1595.19
#2022-07-27|1593.48
#2022-07-28|1638.86
#2022-07-29|1641.76
#2022-08-01|1700.71
#2022-08-02|1669.34
#2022-08-03|1637.85
#2022-08-04|1649.95
#2022-08-05|1621.89
#2022-08-08|1639.99
#2022-08-09|1636.28
#2022-08-10|1672.78
#2022-08-11|1666.98
#2022-08-12|1682.64
#2022-08-15|1711.13
#2022-08-16|1682.12
#2022-08-17|1682.79
#2022-08-18|1661.98
#2022-08-19|1640.57
#2022-08-22|1632.61
#2022-08-23|1634.96
#2022-08-24|1630.36
#2022-08-25|1632.50
#2022-08-26|1632.61
#2022-08-29|1585.56
#2022-08-30|1595.98
#2022-08-31|1588.32
#2022-09-01|1550.89
#2022-09-02|1550.15
#2022-09-05|1551.28
#2022-09-06|1530.86
#2022-09-07|1501.24
#2022-09-08|1544.08
#2022-09-09|1566.47
#2022-09-12|1574.37
#2022-09-13|1556.35
#2022-09-14|1533.71
#2022-09-15|1521.10
#2022-09-16|1501.54
#2022-09-19|1497.92
#2022-09-20|1501.86
#2022-09-21|1484.24
#2022-09-22|1498.58
#2022-09-23|1486.13
#2022-09-26|1413.00
#2022-09-27|1414.58
#2022-09-28|1402.64
#2022-09-29|1403.56
#2022-09-30|1384.19
#2022-10-03|1411.97
#2022-10-04|1446.19
#2022-10-05|1460.69
#2022-10-06|1465.12
#2022-10-07|1445.44
#2022-10-10|1439.44
#2022-10-11|1408.67
#2022-10-12|1378.72
#2022-10-13|1370.69
#2022-10-14|1389.99
#2022-10-17|1364.97
#2022-10-18|1378.64
#2022-10-19|1379.98
#2022-10-20|1363.96
#2022-10-21|1347.36
#2022-10-24|1376.50
#2022-10-25|1392.91
#2022-10-26|1417.89
#2022-10-27|1411.84
#2022-10-28|1385.78
#2022-10-31|1393.50
#2022-11-01|1399.29
#2022-11-02|1400.78
#2022-11-03|1390.86
#2022-11-04|1391.46
#2022-11-07|1413.49
#2022-11-08|1449.83
#2022-11-09|1455.43
#2022-11-10|1478.21
#2022-11-11|1551.71
#2022-11-14|1538.88
#2022-11-15|1562.18
#2022-11-16|1564.78
#2022-11-17|1545.72
#2022-11-18|1551.67
#2022-11-21|1542.69
#2022-11-22|1556.60
#2022-11-23|1574.64
#2022-11-24|1612.16
#2022-11-25|1606.71
#2022-11-28|1597.88
#2022-11-29|1591.56
#2022-11-30|1582.13
#2022-12-01|1637.00
#2022-12-02|1607.79
#2022-12-05|1596.79
#2022-12-06|1592.76
#2022-12-07|1584.09
#2022-12-08|1577.80
#2022-12-09|1588.56
#2022-12-12|1574.70
#2022-12-13|1604.04
#2022-12-14|1639.31
#2022-12-15|1605.30
#2022-12-16|1587.84
#2022-12-19|1571.97
#2022-12-20|1609.50
#2022-12-21|1582.16
#2022-12-22|1587.03
#2022-12-23|1564.13
#2022-12-26|1579.94
#2022-12-27|1562.24
#2022-12-28|1549.69
#2022-12-29|1546.41
#2022-12-30|1556.90
#2023-01-02|1556.90
#2023-01-03|1571.07
#2023-01-04|1528.41
#2023-01-05|1517.60
#2023-01-06|1540.82
#2023-01-09|1546.66
#2023-01-10|1568.04
#2023-01-11|1571.64
#2023-01-12|1606.81
#2023-01-13|1623.31
#2023-01-16|1586.35
#2023-01-17|1613.99
#2023-01-18|1637.67
#2023-01-19|1620.80
#2023-01-20|1609.64
#2023-01-23|1624.39
#2023-01-24|1651.07
#2023-01-25|1666.17
#2023-01-26|1663.45
#2023-01-27|1695.04
#2023-01-30|1718.26
#2023-01-31|1720.48
#2023-02-01|1732.28
#2023-02-02|1720.02
#2023-02-03|1684.87
#2023-02-06|1674.68
#2023-02-07|1702.51
#2023-02-08|1698.53
#2023-02-09|1719.42
#2023-02-10|1720.06
#2023-02-13|1686.13
#2023-02-14|1696.35
#2023-02-15|1680.24
#2023-02-16|1697.49
#2023-02-17|1690.28
#2023-02-20|1702.22
#2023-02-21|1702.08
#2023-02-22|1678.81
#2023-02-23|1675.82
#2023-02-24|1670.86
#2023-02-27|1684.93
#2023-02-28|1671.85
#2023-03-01|1680.96
#2023-03-02|1674.03
#2023-03-03|1709.81
#2023-03-06|1739.48
#2023-03-07|1735.09
#2023-03-08|1729.33
#2023-03-09|1753.46
#2023-03-10|1767.08
#2023-03-13|1757.52
#2023-03-14|1698.88
#2023-03-15|1737.44
#2023-03-16|1712.91
#2023-03-17|1729.93
#2023-03-20|1713.51
#2023-03-21|1705.02
#2023-03-22|1734.66
#2023-03-23|1754.07
#2023-03-24|1766.40
#2023-03-27|1764.38
#2023-03-28|1770.25
#2023-03-29|1775.46
#2023-03-30|1756.86
#2023-03-31|1776.74
#2023-04-03|1785.29
#2023-04-04|1788.11
#2023-04-05|1760.84
#2023-04-06|1713.99
#2023-04-07|1724.55
#2023-04-10|1703.39
#2023-04-11|1716.75
#2023-04-12|1741.58
#2023-04-13|1754.18
#2023-04-14|1751.02
#2023-04-17|1743.77
#2023-04-18|1751.09
#2023-04-19|1738.13
#2023-04-20|1737.58
#2023-04-21|1739.36
#2023-04-24|1733.10
#2023-04-25|1743.53
#2023-04-26|1732.64
#2023-04-27|1732.69
#2023-04-28|1698.36
#2023-05-01|1712.50
#2023-05-02|1721.71
#2023-05-03|1738.78
#2023-05-04|1754.88
#2023-05-05|1741.87
#2023-05-08|1735.06
#2023-05-09|1745.10
#2023-05-10|1756.16
#2023-05-11|1748.78
#2023-05-12|1736.33
#2023-05-15|1734.42
#2023-05-16|1737.28
#2023-05-17|1726.14
#2023-05-18|1740.31
#2023-05-19|1762.95
#2023-05-22|1765.33
#2023-05-23|1763.09
#2023-05-24|1749.44
#2023-05-25|1755.76
#2023-05-26|1741.39
#2023-05-29|1759.81
#2023-05-30|1761.15
#2023-05-31|1728.60
#2023-06-01|1741.86
#2023-06-02|1756.51
#2023-06-05|1801.01
#2023-06-06|1817.48
#2023-06-07|1796.70
#2023-06-08|1787.54
#2023-06-09|1806.03
#2023-06-12|1817.30
#2023-06-13|1843.17
#2023-06-14|1874.68
#2023-06-15|1860.71
#2023-06-16|1856.94
#2023-06-19|1837.51
#2023-06-20|1839.23
#2023-06-21|1823.72
#2023-06-22|1799.47
#2023-06-23|1768.71
#2023-06-26|1802.59
#2023-06-27|1797.93
#2023-06-28|1832.67
#2023-06-29|1827.24
#2023-06-30|1824.35
#2023-07-03|1871.65
#2023-07-04|1848.29
#2023-07-05|1843.50
#2023-07-06|1818.13
#2023-07-07|1817.42
#2023-07-10|1827.23
#2023-07-11|1827.66
#2023-07-12|1832.34
#2023-07-13|1859.39
#2023-07-14|1852.93
#2023-07-17|1844.67
#2023-07-18|1861.56
#2023-07-19|1866.00
#2023-07-20|1837.69
#2023-07-21|1804.69
#2023-07-24|1829.76
#2023-07-25|1836.68
#2023-07-26|1849.24
#2023-07-27|1836.27
#2023-07-28|1844.24
#2023-07-31|1856.11
#2023-08-01|1844.56
#2023-08-02|1813.77
#2023-08-03|1802.17
#2023-08-04|1797.63
#2023-08-07|1805.33
#2023-08-08|1789.94
#2023-08-09|1789.30
#2023-08-10|1801.08
#2023-08-11|1796.79
#2023-08-14|1773.61
#2023-08-15|1776.66
#2023-08-16|1747.10
#2023-08-17|1745.67
#2023-08-18|1744.76
#2023-08-21|1732.15
#2023-08-22|1753.72
#2023-08-23|1768.97
#2023-08-24|1761.92
#2023-08-25|1735.59
#2023-08-28|1760.65
#2023-08-29|1765.50
#2023-08-30|1782.01
#2023-08-31|1803.97
#2023-09-01|1807.83
#2023-09-04|1822.64
#2023-09-05|1823.22
#2023-09-06|1824.43
#2023-09-07|1820.05
#2023-09-08|1788.24
#2023-09-11|1795.30
#2023-09-12|1808.56
#2023-09-13|1793.36
#2023-09-14|1825.49
#2023-09-15|1830.56
#2023-09-18|1832.79
#2023-09-19|1827.05
#2023-09-20|1805.19
#2023-09-21|1801.11
#2023-09-22|1783.20
#2023-09-25|1775.61
#2023-09-26|1767.33
#2023-09-27|1758.62
#2023-09-28|1721.58
#2023-09-29|1715.41
#2023-10-02|1703.22
#2023-10-03|1680.71
#2023-10-04|1647.25
#2023-10-05|1680.52
#2023-10-06|1669.89
#2023-10-09|1679.27
#2023-10-10|1713.61
#2023-10-11|1708.89
#2023-10-12|1738.35
#2023-10-13|1723.11
#2023-10-16|1701.11
#2023-10-17|1710.09
#2023-10-18|1706.79
#2023-10-19|1688.60
#2023-10-20|1674.18
#2023-10-23|1658.93
#2023-10-24|1664.44
#2023-10-25|1670.44
#2023-10-26|1636.86
#2023-10-27|1681.66
#2023-10-30|1697.58
#2023-10-31|1676.58
#2023-11-01|1730.15
#2023-11-02|1765.20
#2023-11-03|1778.44
#2023-11-06|1804.93
#2023-11-07|1787.42
#2023-11-08|1753.55
#2023-11-09|1762.54
#2023-11-10|1774.98
#2023-11-13|1766.58
#2023-11-14|1777.47
#2023-11-15|1811.21
#2023-11-16|1823.43
#2023-11-17|1863.11
#2023-11-20|1856.33
#2023-11-21|1862.58
#2023-11-22|1849.68
#2023-11-23|1851.91
#2023-11-24|1865.10
#2023-11-27|1866.22
#2023-11-28|1873.65
#2023-11-29|1873.26
#2023-11-30|1876.64
#2023-12-01|1874.48
#2023-12-04|1862.18
#2023-12-05|1834.09
#2023-12-06|1872.07
#2023-12-07|1881.05
#2023-12-08|1834.65
#2023-12-11|1823.35
#2023-12-12|1831.49
#2023-12-13|1843.30
#2023-12-14|1896.05
#2023-12-15|1944.74
#2023-12-18|1921.64
#2023-12-19|1913.10
#2023-12-20|1960.94
#2023-12-21|1969.42
#2023-12-22|1991.70
#2023-12-25|1980.11
#2023-12-26|1978.88
#2023-12-27|2003.39
#2023-12-28|2036.76
#2023-12-29|2037.21
#2024-01-01|2037.21
#2024-01-02|2023.50
#2024-01-03|1999.97
#2024-01-04|1988.69
#2024-01-05|1974.32
#2024-01-08|1977.61
#2024-01-09|1965.68
#2024-01-10|1952.57
#2024-01-11|1968.77
#2024-01-12|1996.62
#2024-01-15|2024.47
#2024-01-16|1985.99
#2024-01-17|1933.05
#2024-01-18|1922.76
#2024-01-19|1947.14
#2024-01-22|1980.59
#2024-01-23|1963.36
#2024-01-24|1976.19
#2024-01-25|1982.02
#2024-01-26|1946.96
#2024-01-29|1956.93
#2024-01-30|1974.10
#2024-01-31|2013.81
#2024-02-01|1996.03
#2024-02-02|1993.34
#2024-02-05|1986.69
#2024-02-06|1975.86
#2024-02-07|1979.31
#2024-02-08|1962.49
#2024-02-09|1952.27
#2024-02-12|1950.57
#2024-02-13|1974.92
#2024-02-14|1957.26
#2024-02-15|1996.22
#2024-02-16|2021.71
#2024-02-19|2024.58
#2024-02-20|2018.55
#2024-02-21|2010.83
#2024-02-22|2044.47
#2024-02-23|2044.06
#2024-02-26|2058.24
#2024-02-27|2061.87
#2024-02-28|2052.27
#2024-02-29|2062.71
#2024-03-01|2096.41
#2024-03-04|2103.17
#2024-03-05|2098.26
#2024-03-06|2115.26
#2024-03-07|2106.90
#2024-03-08|2147.66
#2024-03-11|2100.46
#2024-03-12|2104.14
#2024-03-13|2112.55
#2024-03-14|2110.92
#2024-03-15|2101.21
#2024-03-18|2140.95
#2024-03-19|2140.03
#2024-03-20|2126.76
#2024-03-21|2164.66
#2024-03-22|2172.66
#2024-03-25|2137.19
#2024-03-26|2148.97
#2024-03-27|2155.28
#2024-03-28|2098.64
#2024-03-29|2105.69
#2024-04-01|2043.75
#2024-04-02|2051.78
#2024-04-03|2041.71
#2024-04-04|2063.22
#2024-04-05|2039.64
#2024-04-08|2048.08
#2024-04-09|2093.86
#2024-04-10|2089.90
#2024-04-11|2086.21
#2024-04-12|2092.30
#2024-04-15|2076.60
#2024-04-16|2021.00
#2024-04-17|2020.38
#2024-04-18|2037.78
#2024-04-19|1981.18
#2024-04-22|1990.60
#2024-04-23|1997.00
#2024-04-24|2032.58
#2024-04-25|1988.17
#2024-04-26|1936.31
#2024-04-29|1943.60
#2024-04-30|1978.70
#2024-05-01|1955.66
#2024-05-02|1983.31
#2024-05-03|1998.55
#2024-05-06|1984.73
#2024-05-07|1970.05
#2024-05-08|1932.75
#2024-05-09|1955.55
#2024-05-10|1951.25
#2024-05-13|1959.00
#2024-05-14|1944.68
#2024-05-15|1950.02
#2024-05-16|1948.22
#2024-05-17|1935.49
#2024-05-20|1970.83
#2024-05-21|1954.39
#2024-05-22|1914.42
#2024-05-23|1929.50
#2024-05-24|1920.79
#2024-05-27|1929.94
#2024-05-28|1938.80
#2024-05-29|1908.81
#2024-05-30|1893.49
#2024-05-31|1918.77
#2024-06-03|1949.07
#2024-06-04|1956.19
#2024-06-05|1918.73
#2024-06-06|1940.04
#2024-06-07|1944.87
#2024-06-10|1965.19
#2024-06-11|1954.54
#2024-06-12|1967.37
#2024-06-13|1942.40
#2024-06-14|1940.92
#2024-06-17|1896.10
#2024-06-18|1924.33
#2024-06-19|1932.76
#2024-06-20|1935.62
#2024-06-21|1913.93
#2024-06-24|1912.03
#2024-06-25|1935.19
#2024-06-26|1941.50
#2024-06-27|1937.78
#2024-06-28|1940.71
#2024-07-01|1931.11
#2024-07-02|1938.64
#2024-07-03|1961.82
#2024-07-04|1974.91
#2024-07-05|1960.20
#2024-07-08|1963.96
#2024-07-09|1995.69
#2024-07-10|2006.22
#2024-07-11|2062.33
#2024-07-12|2052.71
#2024-07-15|2050.70
#2024-07-16|2050.85
#2024-07-17|2108.32
#2024-07-18|2076.15
#2024-07-19|2066.79
#2024-07-22|2041.72
#2024-07-23|2055.49
#2024-07-24|2047.99
#2024-07-25|1989.63
#2024-07-26|2004.36
#2024-07-29|2097.73
#2024-07-30|2073.77
#2024-07-31|2153.09
#2024-08-01|2086.67
#2024-08-02|1978.45
#2024-08-05|1780.89
#2024-08-06|1970.80
#2024-08-07|1947.08
#2024-08-08|1936.62
#2024-08-09|1956.89
#2024-08-12|1939.69
#2024-08-13|2014.72
#2024-08-14|2018.69
#2024-08-15|1979.63
#2024-08-16|2069.68
#2024-08-19|2051.04
#2024-08-20|2085.28
#2024-08-21|2060.96
#2024-08-22|2080.54
#2024-08-23|2117.63
#2024-08-26|2130.73
#2024-08-27|2136.10
#2024-08-28|2128.54
#2024-08-29|2117.83
#2024-08-30|2126.43
#2024-09-02|2111.82
#2024-09-03|2138.30
#2024-09-04|2051.56
#2024-09-05|2048.18
#2024-09-06|2054.47
#2024-09-09|2024.56
#2024-09-10|2017.20
#2024-09-11|2005.69
#2024-09-12|2062.37
#2024-09-13|2075.66
#2024-09-16|2078.83
#2024-09-17|2051.66
#2024-09-18|2047.76
#2024-09-19|2082.71
#2024-09-20|2097.77
#2024-09-23|2107.84
#2024-09-24|2115.78
#2024-09-25|2115.90
#2024-09-26|2159.08
#2024-09-27|2236.13
#2024-09-30|2142.23
#2024-10-01|2170.63
#2024-10-02|2084.69
#2024-10-03|2098.40
#2024-10-04|2077.08
#2024-10-07|2113.88
#2024-10-08|2089.03
#2024-10-09|2086.79
#2024-10-10|2101.52
#2024-10-11|2080.24
#2024-10-14|2072.05
#2024-10-15|2080.74
#2024-10-16|2045.07
#2024-10-17|2020.95
#2024-10-18|2029.87
#2024-10-21|2010.60
#2024-10-22|1983.15
#2024-10-23|1942.52
#2024-10-24|1954.84
#2024-10-25|1941.27
#2024-10-28|1914.59
#2024-10-29|1924.81
#2024-10-30|1944.63
#2024-10-31|1972.25
#2024-11-01|1913.09
#2024-11-04|1925.17
#2024-11-05|1963.94
#2024-11-06|1967.54
#2024-11-07|2010.06
#2024-11-08|2008.68
#2024-11-11|1974.02
#2024-11-12|1959.03
#2024-11-13|1926.51
#2024-11-14|1900.39
#2024-11-15|1913.06
#2024-11-18|1899.67
#2024-11-19|1921.96
#2024-11-20|1897.31
#2024-11-21|1902.43
#2024-11-22|1917.15
#2024-11-25|1948.53
#2024-11-26|1941.20
#2024-11-27|1937.77
#2024-11-28|1934.06
#2024-11-29|1945.99
#2024-12-02|1955.59
#2024-12-03|1989.04
#2024-12-04|1959.72
#2024-12-05|1953.34
#2024-12-06|1950.15
#2024-12-09|1940.05
#2024-12-10|1934.28
#2024-12-11|1923.58
#2024-12-12|1931.72
#2024-12-13|1883.48
#2024-12-16|1871.96
#2024-12-17|1874.13
#2024-12-18|1862.21
#2024-12-19|1807.69
#2024-12-20|1814.32
#2024-12-23|1824.98
#2024-12-24|1829.52
#2024-12-25|1832.24
#2024-12-26|1839.56
#2024-12-27|1870.92
#2024-12-30|1867.70
#2024-12-31|1868.17
#2025-01-01|1868.17
#2025-01-02|1868.23
#2025-01-03|1865.32
#2025-01-06|1843.81
#2025-01-07|1854.35
#2025-01-08|1836.70
#2025-01-09|1829.58
#2025-01-10|1827.88
#2025-01-13|1828.52
#2025-01-14|1795.14
#2025-01-15|1813.35
#2025-01-16|1830.92
#2025-01-17|1810.02
#2025-01-20|1837.23
#2025-01-21|1847.22
#2025-01-22|1850.91
#2025-01-23|1851.11
#2025-01-24|1858.74
#2025-01-27|1878.67
#2025-01-28|1840.06
#2025-01-29|1832.17
#2025-01-30|1838.93
#2025-01-31|1828.71
#2025-02-03|1765.51
#2025-02-04|1775.72
#2025-02-05|1808.55
#2025-02-06|1840.20
#2025-02-07|1840.22
#2025-02-10|1848.71
#2025-02-11|1837.80
#2025-02-12|1783.86
#2025-02-13|1839.52
#2025-02-14|1827.04
#2025-02-17|1819.20
#2025-02-18|1811.79
#2025-02-19|1819.92
#2025-02-20|1829.84
#2025-02-21|1841.80
#2025-02-24|1845.01
#2025-02-25|1840.93
#2025-02-26|1827.59
#2025-02-27|1836.00
#2025-02-28|1794.89
#2025-03-03|1815.80
#2025-03-04|1822.16
#2025-03-05|1828.20
#2025-03-06|1874.59
#2025-03-07|1862.00
#2025-03-10|1866.32
#2025-03-11|1835.08
#2025-03-12|1838.69
#2025-03-13|1849.49
#2025-03-14|1841.83
#2025-03-17|1855.63
#2025-03-18|1856.20
#2025-03-19|1864.09
#2025-03-20|1878.74
#2025-03-21|1861.77
#2025-03-24|1835.00
#2025-03-25|1857.78
#2025-03-26|1851.25
#2025-03-27|1853.50
#2025-03-28|1815.47
#2025-03-31|1761.83
#2025-04-01|1769.87
#2025-04-02|1755.68
#2025-04-03|1699.37
#2025-04-04|1672.57
#2025-04-07|1513.79
#2025-04-08|1621.55
#2025-04-09|1570.19
#2025-04-10|1714.87
#2025-04-11|1666.72
#2025-04-14|1700.76
#2025-04-15|1707.54
#2025-04-16|1683.86
#2025-04-17|1700.87
#2025-04-18|1701.94
#2025-04-21|1692.94
#2025-04-22|1691.20
#2025-04-23|1693.98
#2025-04-24|1726.74
#2025-04-25|1741.93
#2025-04-28|1782.22
#2025-04-29|1788.29
#2025-04-30|1796.67
#2025-05-01|1779.70
#2025-05-02|1823.50
#2025-05-05|1826.41
#2025-05-06|1838.31
#2025-05-07|1807.83
#2025-05-08|1790.26
#2025-05-09|1818.78
#2025-05-12|1799.76
#2025-05-13|1850.64
#2025-05-14|1840.85
#2025-05-15|1847.98
#2025-05-16|1850.48
#2025-05-19|1845.43
#2025-05-20|1846.13
#2025-05-21|1856.71
#2025-05-22|1847.99
#2025-05-23|1872.17
#2025-05-26|1882.00
#2025-05-27|1874.70
#2025-05-28|1870.17
#2025-05-29|1899.74
#2025-05-30|1905.17
#2025-06-02|1905.69
#2025-06-03|1892.15
#2025-06-04|1902.87
#2025-06-05|1884.00
#2025-06-06|1867.43
#2025-06-09|1870.47
#2025-06-10|1878.80
#2025-06-11|1906.53
#2025-06-12|1898.58
#2025-06-13|1858.29
#2025-06-16|1862.21
#2025-06-17|1866.69
#2025-06-18|1883.90
#2025-06-19|1849.21
#2025-06-20|1846.67
#2025-06-23|1820.13
#2025-06-24|1855.91
#2025-06-25|1864.26
#2025-06-26|1909.55
#2025-06-27|1932.41
#2025-06-30|1951.29
#2025-07-01|1953.95
#2025-07-02|1955.12
#2025-07-03|1959.75
#2025-07-04|1970.33
#2025-07-07|1932.68
#2025-07-08|1925.19
#2025-07-09|1937.81
#2025-07-10|1928.88
#2025-07-11|1931.69
#2025-07-14|1927.81
#2025-07-15|1906.84
#2025-07-16|1903.53
#2025-07-17|1912.59
#2025-07-18|1913.95
#2025-07-21|1927.98
#2025-07-22|1951.58
#2025-07-23|2006.48
#2025-07-24|2033.60
#2025-07-25|1957.21
#2025-07-28|1948.97
#2025-07-29|1919.83
#2025-07-30|1924.89
#2025-07-31|1909.04
#2025-08-01|1939.98
#2025-08-04|1937.92
#2025-08-05|1940.83
#2025-08-06|1956.00
#2025-08-07|1966.24
#2025-08-08|1961.39
#2025-08-11|1958.34
#2025-08-12|1966.80
#2025-08-13|1997.68
#2025-08-14|1986.39
#2025-08-15|2014.27
#2025-08-18|2012.24
#2025-08-19|2016.81
#2025-08-20|2021.09
#2025-08-21|2026.24
#2025-08-22|2029.49
#2025-08-25|2043.98
#2025-08-26|2036.24
#2025-08-27|2032.73
#2025-08-28|2049.02
#2025-08-29|2044.74
#2025-09-01|2034.50
#2025-09-02|2027.25
#2025-09-03|2013.72
#2025-09-04|2000.47
#2025-09-05|2044.38
#2025-09-08|2052.31
#2025-09-09|2054.03
#2025-09-10|2042.47
#2025-09-11|2052.77
#2025-09-12|2055.13
#2025-09-15|2058.61
#2025-09-16|2088.95
#2025-09-17|2075.91
#2025-09-18|2073.05
#2025-09-19|2068.84
#2025-09-22|2101.17
#2025-09-23|2102.59
#2025-09-24|2072.60
#2025-09-25|2072.33
#2025-09-26|2082.83
#2025-09-29|2063.99
#2025-09-30|2079.40
#2025-10-01|2071.28
#2025-10-02|2077.80
#2025-10-03|2114.54
#2025-10-06|2129.47
#2025-10-07|2128.78
#2025-10-08|2087.75
#2025-10-09|2102.19
#2025-10-10|2043.54
#2025-10-13|2044.28
#2025-10-14|2025.06
#2025-10-15|2052.52
#2025-10-16|2061.18
#2025-10-17|2044.57
#2025-10-20|2057.97
#2025-10-21|2055.23
#2025-10-22|2065.11
#2025-10-23|2056.51
#2025-10-24|2076.27
#2025-10-27|2070.08
#2025-10-28|2029.66
#2025-10-29|2022.37
#2025-10-30|1993.34
#2025-10-31|2000.36
#2025-11-03|1999.45
#2025-11-04|2009.18
#2025-11-05|1968.11
#2025-11-06|1989.52
#2025-11-07|2000.16
#2025-11-10|2009.72
#2025-11-11|2002.41
#2025-11-12|2015.81
#2025-11-13|2037.46
#2025-11-14|2043.18
#2025-11-17|2020.27
#2025-11-18|1958.81
#2025-11-19|1935.08
#2025-11-20|1946.62
#2025-11-21|1972.52
#2025-11-24|1969.50
#2025-11-25|1970.67
#2025-11-26|2011.70
#2025-11-27|2036.35
#2025-11-28|2060.76
#2025-12-01|2044.59
#2025-12-02|2038.93
#2025-12-03|2037.52
#2025-12-04|2082.29
#2025-12-05|2053.37
#2025-12-08|2061.45
#2025-12-09|2050.06
#2025-12-10|2069.25
#2025-12-11|2042.96
#2025-12-12|2093.42
#2025-12-15|2122.96
#2025-12-16|2074.00
#2025-12-17|2060.32
#2025-12-18|2053.33
#2025-12-19|2039.41
#2025-12-22|2075.11
#2025-12-23|2097.55
#2025-12-24|2102.85
#2025-12-25|2104.83
#2025-12-26|2091.25
#2025-12-29|2104.11
#2025-12-30|2084.64
#2025-12-31|2079.19
#2026-01-01|2079.19
#2026-01-02|2081.32
#2026-01-05|2107.65
#2026-01-06|2168.81
#2026-01-07|2178.31
#2026-01-08|2133.36
#2026-01-09|2134.98
#2026-01-12|2133.90
#2026-01-13|2184.33
#2026-01-14|2230.89
#2026-01-15|2249.53
#2026-01-16|2282.20
#2026-01-19|2288.91
#2026-01-20|2240.76
#2026-01-21|2228.39
#2026-01-22|2276.99
#2026-01-23|2286.61
#2026-01-26|2299.01
#2026-01-27|2323.19
#2026-01-28|2218.97
#2026-01-29|2244.24
#2026-01-30|2266.69
#2026-02-02|2234.60
#2026-02-03|2286.06
#2026-02-04|2331.45
#2026-02-05|2312.62
#2026-02-06|2318.39
#2026-02-09|2396.84
#2026-02-10|2467.00
#2026-02-11|2476.24
#2026-02-12|2553.92
#2026-02-13|2496.87
#2026-02-16|2500.28
#2026-02-17|2488.57
#2026-02-18|2525.87
#2026-02-19|2562.35
#2026-02-20|2546.22
#2026-02-23|2553.48
#2026-02-24|2592.27
#2026-02-25|2574.35
#2026-02-26|2581.53
#2026-02-27|2640.11
#2026-03-02|2643.40
#2026-03-03|2552.16
#2026-03-04|2439.47
#2026-03-05|2500.84
#2026-03-06|2515.22
#2026-03-09|2362.35
#2026-03-10|2425.44
#2026-03-11|2448.88
#2026-03-12|2427.99
#2026-03-13|2427.35
#2026-03-16|2427.55
#2026-03-17|2414.03
#2026-03-18|2495.31
#2026-03-19|2403.12
#2026-03-20|2386.60
#2026-03-23|2296.14
#2026-03-24|2329.35
#2026-03-25|2391.65
#2026-03-26|2385.77
#2026-03-27|2356.73
#2026-03-30|2325.99
#2026-03-31|2317.61
#2026-04-01|2429.07