Table Data - Nasdaq Japan Chemicals Large Mid Cap Index
| Title | Nasdaq Japan Chemicals Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQJP5520LM |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:56 PM CDT |
| Notes | For more information about this series, see: NQJP5520LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 786.53 |
| 2001-04-02 | 780.67 |
| 2001-04-03 | 810.39 |
| 2001-04-04 | 830.22 |
| 2001-04-05 | 848.02 |
| 2001-04-06 | 853.64 |
| 2001-04-09 | 827.75 |
| 2001-04-10 | 828.10 |
| 2001-04-11 | 837.79 |
| 2001-04-12 | 859.69 |
| 2001-04-13 | . |
| 2001-04-16 | 841.47 |
| 2001-04-17 | 856.81 |
| 2001-04-18 | 877.63 |
| 2001-04-19 | 891.66 |
| 2001-04-20 | 886.14 |
| 2001-04-23 | 896.72 |
| 2001-04-24 | 902.80 |
| 2001-04-25 | 904.48 |
| 2001-04-26 | 910.67 |
| 2001-04-27 | 909.74 |
| 2001-04-30 | 911.58 |
| 2001-05-01 | 951.44 |
| 2001-05-02 | 943.92 |
| 2001-05-03 | 951.33 |
| 2001-05-04 | 951.48 |
| 2001-05-07 | 942.36 |
| 2001-05-08 | 926.60 |
| 2001-05-09 | 905.71 |
| 2001-05-10 | 908.28 |
| 2001-05-11 | 909.26 |
| 2001-05-14 | 888.36 |
| 2001-05-15 | 895.65 |
| 2001-05-16 | 875.11 |
| 2001-05-17 | 887.04 |
| 2001-05-18 | 879.73 |
| 2001-05-21 | 901.28 |
| 2001-05-22 | 896.32 |
| 2001-05-23 | 917.63 |
| 2001-05-24 | 921.08 |
| 2001-05-25 | 899.39 |
| 2001-05-28 | . |
| 2001-05-29 | 902.76 |
| 2001-05-30 | 892.32 |
| 2001-05-31 | 888.03 |
| 2001-06-01 | 888.34 |
| 2001-06-04 | 884.87 |
| 2001-06-05 | 867.13 |
| 2001-06-06 | 859.75 |
| 2001-06-07 | 878.23 |
| 2001-06-08 | 873.12 |
| 2001-06-11 | 861.85 |
| 2001-06-12 | 829.08 |
| 2001-06-13 | 830.47 |
| 2001-06-14 | 836.43 |
| 2001-06-15 | 825.31 |
| 2001-06-18 | 817.69 |
| 2001-06-19 | 814.59 |
| 2001-06-20 | 812.41 |
| 2001-06-21 | 824.24 |
| 2001-06-22 | 838.10 |
| 2001-06-25 | 827.47 |
| 2001-06-26 | 830.98 |
| 2001-06-27 | 833.38 |
| 2001-06-28 | 814.12 |
| 2001-06-29 | 816.20 |
| 2001-07-02 | 814.48 |
| 2001-07-03 | 814.81 |
| 2001-07-04 | . |
| 2001-07-05 | 784.93 |
| 2001-07-06 | 772.35 |
| 2001-07-09 | 774.12 |
| 2001-07-10 | 779.70 |
| 2001-07-11 | 767.68 |
| 2001-07-12 | 775.37 |
| 2001-07-13 | 771.78 |
| 2001-07-16 | 772.01 |
| 2001-07-17 | 756.04 |
| 2001-07-18 | 744.36 |
| 2001-07-19 | 757.40 |
| 2001-07-20 | 759.83 |
| 2001-07-23 | 724.34 |
| 2001-07-24 | 722.87 |
| 2001-07-25 | 735.62 |
| 2001-07-26 | 728.30 |
| 2001-07-27 | 715.91 |
| 2001-07-30 | 702.84 |
| 2001-07-31 | 719.22 |
| 2001-08-01 | 725.63 |
| 2001-08-02 | 751.89 |
| 2001-08-03 | 750.31 |
| 2001-08-06 | 752.69 |
| 2001-08-07 | 751.77 |
| 2001-08-08 | 756.69 |
| 2001-08-09 | 729.58 |
| 2001-08-10 | 732.69 |
| 2001-08-13 | 715.89 |
| 2001-08-14 | 731.83 |
| 2001-08-15 | 737.87 |
| 2001-08-16 | 730.80 |
| 2001-08-17 | 721.20 |
| 2001-08-20 | 715.98 |
| 2001-08-21 | 729.52 |
| 2001-08-22 | 726.83 |
| 2001-08-23 | 718.91 |
| 2001-08-24 | 715.09 |
| 2001-08-27 | 711.25 |
| 2001-08-28 | 695.39 |
| 2001-08-29 | 693.20 |
| 2001-08-30 | 682.22 |
| 2001-08-31 | 676.00 |
| 2001-09-03 | . |
| 2001-09-04 | 646.12 |
| 2001-09-05 | 637.68 |
| 2001-09-06 | 621.83 |
| 2001-09-07 | 616.29 |
| 2001-09-10 | 600.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 572.86 |
| 2001-09-18 | 588.81 |
| 2001-09-19 | 621.52 |
| 2001-09-20 | 604.36 |
| 2001-09-21 | 582.22 |
| 2001-09-24 | 577.91 |
| 2001-09-25 | 591.44 |
| 2001-09-26 | 587.26 |
| 2001-09-27 | 581.88 |
| 2001-09-28 | 598.76 |
| 2001-10-01 | 620.76 |
| 2001-10-02 | 623.72 |
| 2001-10-03 | 607.74 |
| 2001-10-04 | 625.75 |
| 2001-10-05 | 629.99 |
| 2001-10-08 | 632.17 |
| 2001-10-09 | 609.07 |
| 2001-10-10 | 596.10 |
| 2001-10-11 | 617.83 |
| 2001-10-12 | 638.71 |
| 2001-10-15 | 644.43 |
| 2001-10-16 | 649.92 |
| 2001-10-17 | 659.50 |
| 2001-10-18 | 642.74 |
| 2001-10-19 | 643.31 |
| 2001-10-22 | 660.06 |
| 2001-10-23 | 668.11 |
| 2001-10-24 | 667.31 |
| 2001-10-25 | 678.61 |
| 2001-10-26 | 679.48 |
| 2001-10-29 | 666.60 |
| 2001-10-30 | 647.02 |
| 2001-10-31 | 643.55 |
| 2001-11-01 | 649.71 |
| 2001-11-02 | 657.75 |
| 2001-11-05 | 668.67 |
| 2001-11-06 | 686.26 |
| 2001-11-07 | 662.40 |
| 2001-11-08 | 679.60 |
| 2001-11-09 | 672.63 |
| 2001-11-12 | 660.11 |
| 2001-11-13 | 641.53 |
| 2001-11-14 | 640.29 |
| 2001-11-15 | 667.41 |
| 2001-11-16 | 678.45 |
| 2001-11-19 | 680.76 |
| 2001-11-20 | 679.58 |
| 2001-11-21 | 670.54 |
| 2001-11-22 | . |
| 2001-11-23 | 674.87 |
| 2001-11-26 | 702.71 |
| 2001-11-27 | 703.48 |
| 2001-11-28 | 687.21 |
| 2001-11-29 | 690.21 |
| 2001-11-30 | 691.30 |
| 2001-12-03 | 677.34 |
| 2001-12-04 | 685.00 |
| 2001-12-05 | 701.45 |
| 2001-12-06 | 701.34 |
| 2001-12-07 | 693.78 |
| 2001-12-10 | 679.55 |
| 2001-12-11 | 674.42 |
| 2001-12-12 | 697.65 |
| 2001-12-13 | 674.30 |
| 2001-12-14 | 669.68 |
| 2001-12-17 | 654.26 |
| 2001-12-18 | 660.52 |
| 2001-12-19 | 665.73 |
| 2001-12-20 | 661.66 |
| 2001-12-21 | 640.33 |
| 2001-12-24 | 638.33 |
| 2001-12-25 | . |
| 2001-12-26 | 635.32 |
| 2001-12-27 | 646.37 |
| 2001-12-28 | 666.51 |
| 2001-12-31 | 667.22 |
| 2002-01-01 | . |
| 2002-01-02 | 661.87 |
| 2002-01-03 | 664.00 |
| 2002-01-04 | 671.50 |
| 2002-01-07 | 681.34 |
| 2002-01-08 | 658.83 |
| 2002-01-09 | 658.15 |
| 2002-01-10 | 650.97 |
| 2002-01-11 | 649.31 |
| 2002-01-14 | 651.19 |
| 2002-01-15 | 629.76 |
| 2002-01-16 | 635.37 |
| 2002-01-17 | 627.58 |
| 2002-01-18 | 648.36 |
| 2002-01-21 | . |
| 2002-01-22 | 627.28 |
| 2002-01-23 | 617.28 |
| 2002-01-24 | 620.76 |
| 2002-01-25 | 624.12 |
| 2002-01-28 | 635.82 |
| 2002-01-29 | 625.51 |
| 2002-01-30 | 616.09 |
| 2002-01-31 | 613.03 |
| 2002-02-01 | 602.00 |
| 2002-02-04 | 602.16 |
| 2002-02-05 | 594.12 |
| 2002-02-06 | 597.74 |
| 2002-02-07 | 605.62 |
| 2002-02-08 | 607.48 |
| 2002-02-11 | 612.89 |
| 2002-02-12 | 625.02 |
| 2002-02-13 | 637.86 |
| 2002-02-14 | 654.49 |
| 2002-02-15 | 653.03 |
| 2002-02-18 | . |
| 2002-02-19 | 633.17 |
| 2002-02-20 | 629.54 |
| 2002-02-21 | 656.15 |
| 2002-02-22 | 658.18 |
| 2002-02-25 | 657.74 |
| 2002-02-26 | 652.67 |
| 2002-02-27 | 674.35 |
| 2002-02-28 | 685.90 |
| 2002-03-01 | 705.93 |
| 2002-03-04 | 760.57 |
| 2002-03-05 | 742.99 |
| 2002-03-06 | 744.55 |
| 2002-03-07 | 760.19 |
| 2002-03-08 | 767.09 |
| 2002-03-11 | 779.01 |
| 2002-03-12 | 753.10 |
| 2002-03-13 | 727.62 |
| 2002-03-14 | 737.87 |
| 2002-03-15 | 761.21 |
| 2002-03-18 | 747.30 |
| 2002-03-19 | 767.44 |
| 2002-03-20 | 760.70 |
| 2002-03-21 | 757.56 |
| 2002-03-22 | 730.53 |
| 2002-03-25 | 722.76 |
| 2002-03-26 | 718.95 |
| 2002-03-27 | 740.94 |
| 2002-03-28 | 745.07 |
| 2002-03-29 | . |
| 2002-04-01 | 718.76 |
| 2002-04-02 | 737.55 |
| 2002-04-03 | 762.46 |
| 2002-04-04 | 780.73 |
| 2002-04-05 | 780.02 |
| 2002-04-08 | 777.52 |
| 2002-04-09 | 754.94 |
| 2002-04-10 | 757.13 |
| 2002-04-11 | 744.23 |
| 2002-04-12 | 741.20 |
| 2002-04-15 | 762.63 |
| 2002-04-16 | 770.75 |
| 2002-04-17 | 784.32 |
| 2002-04-18 | 792.58 |
| 2002-04-19 | 791.20 |
| 2002-04-22 | 793.48 |
| 2002-04-23 | 803.46 |
| 2002-04-24 | 811.81 |
| 2002-04-25 | 821.48 |
| 2002-04-26 | 811.01 |
| 2002-04-29 | 809.53 |
| 2002-04-30 | 786.95 |
| 2002-05-01 | 794.33 |
| 2002-05-02 | 797.72 |
| 2002-05-03 | 803.91 |
| 2002-05-06 | 801.38 |
| 2002-05-07 | 784.35 |
| 2002-05-08 | 783.40 |
| 2002-05-09 | 792.33 |
| 2002-05-10 | 793.58 |
| 2002-05-13 | 773.79 |
| 2002-05-14 | 763.26 |
| 2002-05-15 | 792.75 |
| 2002-05-16 | 797.92 |
| 2002-05-17 | 808.29 |
| 2002-05-20 | 809.74 |
| 2002-05-21 | 825.56 |
| 2002-05-22 | 830.19 |
| 2002-05-23 | 819.64 |
| 2002-05-24 | 826.64 |
| 2002-05-27 | . |
| 2002-05-28 | 813.00 |
| 2002-05-29 | 798.83 |
| 2002-05-30 | 800.00 |
| 2002-05-31 | 794.70 |
| 2002-06-03 | 807.77 |
| 2002-06-04 | 793.10 |
| 2002-06-05 | 792.13 |
| 2002-06-06 | 790.76 |
| 2002-06-07 | 776.97 |
| 2002-06-10 | 777.72 |
| 2002-06-11 | 778.64 |
| 2002-06-12 | 762.27 |
| 2002-06-13 | 757.09 |
| 2002-06-14 | 765.60 |
| 2002-06-17 | 740.78 |
| 2002-06-18 | 760.60 |
| 2002-06-19 | 734.95 |
| 2002-06-20 | 760.97 |
| 2002-06-21 | 761.08 |
| 2002-06-24 | 758.74 |
| 2002-06-25 | 765.83 |
| 2002-06-26 | 752.50 |
| 2002-06-27 | 762.03 |
| 2002-06-28 | 791.63 |
| 2002-07-01 | 777.51 |
| 2002-07-02 | 772.61 |
| 2002-07-03 | 787.44 |
| 2002-07-04 | . |
| 2002-07-05 | 776.37 |
| 2002-07-08 | 781.72 |
| 2002-07-09 | 792.54 |
| 2002-07-10 | 783.22 |
| 2002-07-11 | 770.38 |
| 2002-07-12 | 776.44 |
| 2002-07-15 | 768.84 |
| 2002-07-16 | 759.23 |
| 2002-07-17 | 769.57 |
| 2002-07-18 | 804.08 |
| 2002-07-19 | 772.36 |
| 2002-07-22 | 758.92 |
| 2002-07-23 | 763.74 |
| 2002-07-24 | 751.28 |
| 2002-07-25 | 742.55 |
| 2002-07-26 | 696.93 |
| 2002-07-29 | 686.48 |
| 2002-07-30 | 700.21 |
| 2002-07-31 | 697.67 |
| 2002-08-01 | 688.58 |
| 2002-08-02 | 669.83 |
| 2002-08-05 | 664.01 |
| 2002-08-06 | 645.76 |
| 2002-08-07 | 686.59 |
| 2002-08-08 | 676.30 |
| 2002-08-09 | 691.06 |
| 2002-08-12 | 677.93 |
| 2002-08-13 | 672.35 |
| 2002-08-14 | 688.76 |
| 2002-08-15 | 692.51 |
| 2002-08-16 | 697.97 |
| 2002-08-19 | 671.49 |
| 2002-08-20 | 671.02 |
| 2002-08-21 | 687.15 |
| 2002-08-22 | 706.16 |
| 2002-08-23 | 709.76 |
| 2002-08-26 | 729.95 |
| 2002-08-27 | 724.61 |
| 2002-08-28 | 704.45 |
| 2002-08-29 | 696.71 |
| 2002-08-30 | 694.55 |
| 2002-09-02 | . |
| 2002-09-03 | 666.62 |
| 2002-09-04 | 642.68 |
| 2002-09-05 | 648.02 |
| 2002-09-06 | 636.19 |
| 2002-09-09 | 652.67 |
| 2002-09-10 | 658.94 |
| 2002-09-11 | 662.92 |
| 2002-09-12 | 666.16 |
| 2002-09-13 | 657.26 |
| 2002-09-16 | 651.04 |
| 2002-09-17 | 656.55 |
| 2002-09-18 | 653.68 |
| 2002-09-19 | 661.37 |
| 2002-09-20 | 637.06 |
| 2002-09-23 | 634.41 |
| 2002-09-24 | 635.37 |
| 2002-09-25 | 620.06 |
| 2002-09-26 | 632.61 |
| 2002-09-27 | 643.80 |
| 2002-09-30 | 641.63 |
| 2002-10-01 | 618.92 |
| 2002-10-02 | 607.55 |
| 2002-10-03 | 592.51 |
| 2002-10-04 | 593.68 |
| 2002-10-07 | 558.92 |
| 2002-10-08 | 564.94 |
| 2002-10-09 | 553.44 |
| 2002-10-10 | 548.47 |
| 2002-10-11 | 554.44 |
| 2002-10-14 | 554.09 |
| 2002-10-15 | 569.86 |
| 2002-10-16 | 580.15 |
| 2002-10-17 | 577.03 |
| 2002-10-18 | 583.33 |
| 2002-10-21 | 579.86 |
| 2002-10-22 | 558.88 |
| 2002-10-23 | 555.87 |
| 2002-10-24 | 545.64 |
| 2002-10-25 | 565.41 |
| 2002-10-28 | 565.70 |
| 2002-10-29 | 571.03 |
| 2002-10-30 | 579.87 |
| 2002-10-31 | 575.32 |
| 2002-11-01 | 575.86 |
| 2002-11-04 | 574.83 |
| 2002-11-05 | 613.50 |
| 2002-11-06 | 609.76 |
| 2002-11-07 | 612.53 |
| 2002-11-08 | 607.50 |
| 2002-11-11 | 600.10 |
| 2002-11-12 | 589.37 |
| 2002-11-13 | 580.19 |
| 2002-11-14 | 579.06 |
| 2002-11-15 | 592.73 |
| 2002-11-18 | 584.33 |
| 2002-11-19 | 588.34 |
| 2002-11-20 | 591.78 |
| 2002-11-21 | 609.11 |
| 2002-11-22 | 616.38 |
| 2002-11-25 | 634.32 |
| 2002-11-26 | 623.99 |
| 2002-11-27 | 618.89 |
| 2002-11-28 | . |
| 2002-11-29 | 650.40 |
| 2002-12-02 | 631.64 |
| 2002-12-03 | 633.63 |
| 2002-12-04 | 613.08 |
| 2002-12-05 | 605.61 |
| 2002-12-06 | 612.15 |
| 2002-12-09 | 619.92 |
| 2002-12-10 | 623.91 |
| 2002-12-11 | 624.25 |
| 2002-12-12 | 620.84 |
| 2002-12-13 | 614.36 |
| 2002-12-16 | 615.27 |
| 2002-12-17 | 617.12 |
| 2002-12-18 | 601.70 |
| 2002-12-19 | 607.23 |
| 2002-12-20 | 608.68 |
| 2002-12-23 | 610.50 |
| 2002-12-24 | 619.56 |
| 2002-12-25 | . |
| 2002-12-26 | 633.03 |
| 2002-12-27 | 639.55 |
| 2002-12-30 | 643.46 |
| 2002-12-31 | 642.67 |
| 2003-01-01 | . |
| 2003-01-02 | 636.63 |
| 2003-01-03 | 636.71 |
| 2003-01-06 | 646.40 |
| 2003-01-07 | 640.03 |
| 2003-01-08 | 628.64 |
| 2003-01-09 | 632.06 |
| 2003-01-10 | 630.81 |
| 2003-01-13 | 633.97 |
| 2003-01-14 | 654.94 |
| 2003-01-15 | 665.35 |
| 2003-01-16 | 661.95 |
| 2003-01-17 | 665.10 |
| 2003-01-20 | . |
| 2003-01-21 | 663.34 |
| 2003-01-22 | 654.69 |
| 2003-01-23 | 667.29 |
| 2003-01-24 | 668.54 |
| 2003-01-27 | 650.90 |
| 2003-01-28 | 647.43 |
| 2003-01-29 | 636.96 |
| 2003-01-30 | 633.26 |
| 2003-01-31 | 633.54 |
| 2003-02-03 | 633.98 |
| 2003-02-04 | 636.07 |
| 2003-02-05 | 641.55 |
| 2003-02-06 | 631.79 |
| 2003-02-07 | 632.51 |
| 2003-02-10 | 624.91 |
| 2003-02-11 | 622.98 |
| 2003-02-12 | 630.75 |
| 2003-02-13 | 624.88 |
| 2003-02-14 | 629.52 |
| 2003-02-17 | . |
| 2003-02-18 | 640.90 |
| 2003-02-19 | 640.33 |
| 2003-02-20 | 640.13 |
| 2003-02-21 | 634.00 |
| 2003-02-24 | 644.42 |
| 2003-02-25 | 634.32 |
| 2003-02-26 | 641.07 |
| 2003-02-27 | 630.35 |
| 2003-02-28 | 628.01 |
| 2003-03-03 | 630.31 |
| 2003-03-04 | 638.10 |
| 2003-03-05 | 641.65 |
| 2003-03-06 | 635.73 |
| 2003-03-07 | 621.54 |
| 2003-03-10 | 611.40 |
| 2003-03-11 | 593.28 |
| 2003-03-12 | 593.02 |
| 2003-03-13 | 582.16 |
| 2003-03-14 | 591.25 |
| 2003-03-17 | 589.98 |
| 2003-03-18 | 602.35 |
| 2003-03-19 | 605.74 |
| 2003-03-20 | 622.58 |
| 2003-03-21 | 615.94 |
| 2003-03-24 | 639.61 |
| 2003-03-25 | 623.74 |
| 2003-03-26 | 636.36 |
| 2003-03-27 | 629.23 |
| 2003-03-28 | 622.81 |
| 2003-03-31 | 605.96 |
| 2003-04-01 | 588.46 |
| 2003-04-02 | 603.65 |
| 2003-04-03 | 597.20 |
| 2003-04-04 | 589.40 |
| 2003-04-07 | 602.35 |
| 2003-04-08 | 593.70 |
| 2003-04-09 | 584.34 |
| 2003-04-10 | 582.84 |
| 2003-04-11 | 572.28 |
| 2003-04-14 | 567.15 |
| 2003-04-15 | 573.89 |
| 2003-04-16 | 579.47 |
| 2003-04-17 | 584.25 |
| 2003-04-18 | . |
| 2003-04-21 | 588.73 |
| 2003-04-22 | 578.14 |
| 2003-04-23 | 573.33 |
| 2003-04-24 | 577.60 |
| 2003-04-25 | 567.91 |
| 2003-04-28 | 569.78 |
| 2003-04-29 | 570.57 |
| 2003-04-30 | 596.67 |
| 2003-05-01 | 595.06 |
| 2003-05-02 | 598.67 |
| 2003-05-05 | 600.09 |
| 2003-05-06 | 615.53 |
| 2003-05-07 | 625.83 |
| 2003-05-08 | 618.73 |
| 2003-05-09 | 626.71 |
| 2003-05-12 | 641.62 |
| 2003-05-13 | 628.89 |
| 2003-05-14 | 632.17 |
| 2003-05-15 | 619.94 |
| 2003-05-16 | 621.08 |
| 2003-05-19 | 605.76 |
| 2003-05-20 | 606.72 |
| 2003-05-21 | 598.36 |
| 2003-05-22 | 599.39 |
| 2003-05-23 | 614.47 |
| 2003-05-26 | . |
| 2003-05-27 | 610.39 |
| 2003-05-28 | 605.62 |
| 2003-05-29 | 612.98 |
| 2003-05-30 | 609.35 |
| 2003-06-02 | 624.07 |
| 2003-06-03 | 623.74 |
| 2003-06-04 | 622.43 |
| 2003-06-05 | 639.28 |
| 2003-06-06 | 641.18 |
| 2003-06-09 | 654.70 |
| 2003-06-10 | 649.61 |
| 2003-06-11 | 652.67 |
| 2003-06-12 | 654.49 |
| 2003-06-13 | 657.86 |
| 2003-06-16 | 653.26 |
| 2003-06-17 | 662.82 |
| 2003-06-18 | 666.36 |
| 2003-06-19 | 659.03 |
| 2003-06-20 | 669.29 |
| 2003-06-23 | 681.75 |
| 2003-06-24 | 661.06 |
| 2003-06-25 | 664.97 |
| 2003-06-26 | 660.16 |
| 2003-06-27 | 676.69 |
| 2003-06-30 | 668.19 |
| 2003-07-01 | 676.24 |
| 2003-07-02 | 705.76 |
| 2003-07-03 | 715.99 |
| 2003-07-04 | . |
| 2003-07-07 | 717.70 |
| 2003-07-08 | 718.40 |
| 2003-07-09 | 735.80 |
| 2003-07-10 | 734.87 |
| 2003-07-11 | 713.11 |
| 2003-07-14 | 728.74 |
| 2003-07-15 | 733.75 |
| 2003-07-16 | 717.36 |
| 2003-07-17 | 699.78 |
| 2003-07-18 | 703.06 |
| 2003-07-21 | 705.61 |
| 2003-07-22 | 704.98 |
| 2003-07-23 | 710.53 |
| 2003-07-24 | 710.56 |
| 2003-07-25 | 708.19 |
| 2003-07-28 | 714.54 |
| 2003-07-29 | 706.98 |
| 2003-07-30 | 685.69 |
| 2003-07-31 | 684.00 |
| 2003-08-01 | 685.08 |
| 2003-08-04 | 681.91 |
| 2003-08-05 | 684.23 |
| 2003-08-06 | 683.24 |
| 2003-08-07 | 690.39 |
| 2003-08-08 | 697.62 |
| 2003-08-11 | 712.03 |
| 2003-08-12 | 716.79 |
| 2003-08-13 | 734.17 |
| 2003-08-14 | 748.64 |
| 2003-08-15 | 751.67 |
| 2003-08-18 | 766.07 |
| 2003-08-19 | 776.40 |
| 2003-08-20 | 801.67 |
| 2003-08-21 | 803.60 |
| 2003-08-22 | 795.65 |
| 2003-08-25 | 790.36 |
| 2003-08-26 | 800.61 |
| 2003-08-27 | 798.36 |
| 2003-08-28 | 804.15 |
| 2003-08-29 | 825.50 |
| 2003-09-01 | . |
| 2003-09-02 | 860.56 |
| 2003-09-03 | 853.59 |
| 2003-09-04 | 829.91 |
| 2003-09-05 | 840.53 |
| 2003-09-08 | 840.57 |
| 2003-09-09 | 851.69 |
| 2003-09-10 | 840.75 |
| 2003-09-11 | 816.95 |
| 2003-09-12 | 835.22 |
| 2003-09-15 | 834.36 |
| 2003-09-16 | 840.14 |
| 2003-09-17 | 842.72 |
| 2003-09-18 | 860.29 |
| 2003-09-19 | 854.09 |
| 2003-09-22 | 839.84 |
| 2003-09-23 | 843.27 |
| 2003-09-24 | 853.03 |
| 2003-09-25 | 834.36 |
| 2003-09-26 | 820.38 |
| 2003-09-29 | 804.21 |
| 2003-09-30 | 813.99 |
| 2003-10-01 | 829.64 |
| 2003-10-02 | 848.87 |
| 2003-10-03 | 868.96 |
| 2003-10-06 | 865.69 |
| 2003-10-07 | 881.61 |
| 2003-10-08 | 869.71 |
| 2003-10-09 | 873.33 |
| 2003-10-10 | 890.93 |
| 2003-10-13 | 887.87 |
| 2003-10-14 | 895.79 |
| 2003-10-15 | 904.64 |
| 2003-10-16 | 909.13 |
| 2003-10-17 | 925.35 |
| 2003-10-20 | 929.05 |
| 2003-10-21 | 929.98 |
| 2003-10-22 | 926.55 |
| 2003-10-23 | 876.53 |
| 2003-10-24 | 884.57 |
| 2003-10-27 | 894.87 |
| 2003-10-28 | 892.18 |
| 2003-10-29 | 906.31 |
| 2003-10-30 | 910.72 |
| 2003-10-31 | 891.51 |
| 2003-11-03 | 881.29 |
| 2003-11-04 | 917.18 |
| 2003-11-05 | 917.98 |
| 2003-11-06 | 891.81 |
| 2003-11-07 | 910.71 |
| 2003-11-10 | 922.30 |
| 2003-11-11 | 902.73 |
| 2003-11-12 | 891.97 |
| 2003-11-13 | 909.77 |
| 2003-11-14 | 892.07 |
| 2003-11-17 | 850.29 |
| 2003-11-18 | 862.29 |
| 2003-11-19 | 832.68 |
| 2003-11-20 | 845.41 |
| 2003-11-21 | 850.21 |
| 2003-11-24 | 846.98 |
| 2003-11-25 | 849.53 |
| 2003-11-26 | 872.72 |
| 2003-11-27 | . |
| 2003-11-28 | 866.21 |
| 2003-12-01 | 891.72 |
| 2003-12-02 | 896.47 |
| 2003-12-03 | 896.09 |
| 2003-12-04 | 900.09 |
| 2003-12-05 | 899.88 |
| 2003-12-08 | 878.71 |
| 2003-12-09 | 881.52 |
| 2003-12-10 | 851.28 |
| 2003-12-11 | 859.25 |
| 2003-12-12 | 882.84 |
| 2003-12-15 | 907.26 |
| 2003-12-16 | 900.91 |
| 2003-12-17 | 890.44 |
| 2003-12-18 | 877.71 |
| 2003-12-19 | 899.36 |
| 2003-12-22 | 916.39 |
| 2003-12-23 | 916.86 |
| 2003-12-24 | 915.42 |
| 2003-12-25 | . |
| 2003-12-26 | 922.70 |
| 2003-12-29 | 933.82 |
| 2003-12-30 | 950.44 |
| 2003-12-31 | 948.35 |
| 2004-01-01 | . |
| 2004-01-02 | 949.68 |
| 2004-01-05 | 971.62 |
| 2004-01-06 | 963.72 |
| 2004-01-07 | 955.74 |
| 2004-01-08 | 963.91 |
| 2004-01-09 | 959.21 |
| 2004-01-12 | 958.67 |
| 2004-01-13 | 948.51 |
| 2004-01-14 | 954.35 |
| 2004-01-15 | 944.17 |
| 2004-01-16 | 941.86 |
| 2004-01-19 | . |
| 2004-01-20 | 945.64 |
| 2004-01-21 | 947.77 |
| 2004-01-22 | 949.56 |
| 2004-01-23 | 959.51 |
| 2004-01-26 | 942.36 |
| 2004-01-27 | 947.43 |
| 2004-01-28 | 934.34 |
| 2004-01-29 | 921.32 |
| 2004-01-30 | 932.31 |
| 2004-02-02 | 929.37 |
| 2004-02-03 | 932.01 |
| 2004-02-04 | 910.14 |
| 2004-02-05 | 904.81 |
| 2004-02-06 | 906.26 |
| 2004-02-09 | 908.71 |
| 2004-02-10 | 900.21 |
| 2004-02-11 | 900.21 |
| 2004-02-12 | 891.66 |
| 2004-02-13 | 888.47 |
| 2004-02-16 | . |
| 2004-02-17 | 910.23 |
| 2004-02-18 | 896.10 |
| 2004-02-19 | 895.59 |
| 2004-02-20 | 880.16 |
| 2004-02-23 | 895.52 |
| 2004-02-24 | 883.06 |
| 2004-02-25 | 867.55 |
| 2004-02-26 | 867.48 |
| 2004-02-27 | 890.39 |
| 2004-03-01 | 918.15 |
| 2004-03-02 | 921.26 |
| 2004-03-03 | 909.78 |
| 2004-03-04 | 908.06 |
| 2004-03-05 | 905.87 |
| 2004-03-08 | 898.93 |
| 2004-03-09 | 913.63 |
| 2004-03-10 | 901.51 |
| 2004-03-11 | 888.99 |
| 2004-03-12 | 886.80 |
| 2004-03-15 | 891.08 |
| 2004-03-16 | 900.71 |
| 2004-03-17 | 919.57 |
| 2004-03-18 | 935.33 |
| 2004-03-19 | 919.10 |
| 2004-03-22 | 913.00 |
| 2004-03-23 | 917.19 |
| 2004-03-24 | 929.57 |
| 2004-03-25 | 953.29 |
| 2004-03-26 | 995.21 |
| 2004-03-29 | 1000.30 |
| 2004-03-30 | 993.67 |
| 2004-03-31 | 1011.08 |
| 2004-04-01 | 998.62 |
| 2004-04-02 | 1006.44 |
| 2004-04-05 | 1015.13 |
| 2004-04-06 | 1018.91 |
| 2004-04-07 | 1025.82 |
| 2004-04-08 | 1012.82 |
| 2004-04-09 | . |
| 2004-04-12 | 1000.50 |
| 2004-04-13 | 998.25 |
| 2004-04-14 | 978.65 |
| 2004-04-15 | 962.31 |
| 2004-04-16 | 971.08 |
| 2004-04-19 | 969.22 |
| 2004-04-20 | 1000.79 |
| 2004-04-21 | 994.53 |
| 2004-04-22 | 992.99 |
| 2004-04-23 | 1013.99 |
| 2004-04-26 | 1028.94 |
| 2004-04-27 | 1007.49 |
| 2004-04-28 | 999.74 |
| 2004-04-29 | 997.61 |
| 2004-04-30 | 967.09 |
| 2004-05-03 | 966.70 |
| 2004-05-04 | 971.49 |
| 2004-05-05 | 982.31 |
| 2004-05-06 | 957.22 |
| 2004-05-07 | 935.20 |
| 2004-05-10 | 888.68 |
| 2004-05-11 | 896.71 |
| 2004-05-12 | 923.61 |
| 2004-05-13 | 896.76 |
| 2004-05-14 | 888.60 |
| 2004-05-17 | 853.49 |
| 2004-05-18 | 881.02 |
| 2004-05-19 | 909.93 |
| 2004-05-20 | 894.28 |
| 2004-05-21 | 902.76 |
| 2004-05-24 | 904.84 |
| 2004-05-25 | 897.46 |
| 2004-05-26 | 919.46 |
| 2004-05-27 | 913.64 |
| 2004-05-28 | 920.03 |
| 2004-05-31 | . |
| 2004-06-01 | 921.77 |
| 2004-06-02 | 909.59 |
| 2004-06-03 | 884.39 |
| 2004-06-04 | 884.93 |
| 2004-06-07 | 916.49 |
| 2004-06-08 | 919.04 |
| 2004-06-09 | 920.45 |
| 2004-06-10 | 917.29 |
| 2004-06-11 | . |
| 2004-06-14 | 899.40 |
| 2004-06-15 | 903.52 |
| 2004-06-16 | 910.77 |
| 2004-06-17 | 915.90 |
| 2004-06-18 | 902.95 |
| 2004-06-21 | 915.02 |
| 2004-06-22 | 911.52 |
| 2004-06-23 | 917.80 |
| 2004-06-24 | 945.30 |
| 2004-06-25 | 937.58 |
| 2004-06-28 | 945.91 |
| 2004-06-29 | 935.99 |
| 2004-06-30 | 934.87 |
| 2004-07-01 | 947.46 |
| 2004-07-02 | 934.54 |
| 2004-07-05 | . |
| 2004-07-06 | 924.09 |
| 2004-07-07 | 928.27 |
| 2004-07-08 | 918.28 |
| 2004-07-09 | 913.09 |
| 2004-07-12 | 922.19 |
| 2004-07-13 | 911.45 |
| 2004-07-14 | 885.67 |
| 2004-07-15 | 882.58 |
| 2004-07-16 | 903.79 |
| 2004-07-19 | 907.25 |
| 2004-07-20 | 878.83 |
| 2004-07-21 | 886.90 |
| 2004-07-22 | 879.74 |
| 2004-07-23 | 861.53 |
| 2004-07-26 | 854.13 |
| 2004-07-27 | 834.07 |
| 2004-07-28 | 844.02 |
| 2004-07-29 | 832.19 |
| 2004-07-30 | 843.28 |
| 2004-08-02 | 858.09 |
| 2004-08-03 | 857.95 |
| 2004-08-04 | 840.99 |
| 2004-08-05 | 847.73 |
| 2004-08-06 | 855.99 |
| 2004-08-09 | 842.98 |
| 2004-08-10 | 845.10 |
| 2004-08-11 | 854.71 |
| 2004-08-12 | 843.37 |
| 2004-08-13 | 833.00 |
| 2004-08-16 | 820.89 |
| 2004-08-17 | 831.29 |
| 2004-08-18 | 838.35 |
| 2004-08-19 | 863.76 |
| 2004-08-20 | 869.28 |
| 2004-08-23 | 877.82 |
| 2004-08-24 | 882.56 |
| 2004-08-25 | 883.65 |
| 2004-08-26 | 883.21 |
| 2004-08-27 | 885.83 |
| 2004-08-30 | 885.53 |
| 2004-08-31 | 875.91 |
| 2004-09-01 | 884.18 |
| 2004-09-02 | 893.00 |
| 2004-09-03 | 872.24 |
| 2004-09-06 | . |
| 2004-09-07 | 904.68 |
| 2004-09-08 | 913.44 |
| 2004-09-09 | 893.37 |
| 2004-09-10 | 887.54 |
| 2004-09-13 | 894.23 |
| 2004-09-14 | 908.25 |
| 2004-09-15 | 891.18 |
| 2004-09-16 | 891.25 |
| 2004-09-17 | 887.87 |
| 2004-09-20 | 889.57 |
| 2004-09-21 | 891.62 |
| 2004-09-22 | 886.20 |
| 2004-09-23 | 888.65 |
| 2004-09-24 | 878.72 |
| 2004-09-27 | 873.09 |
| 2004-09-28 | 870.16 |
| 2004-09-29 | 874.04 |
| 2004-09-30 | 893.53 |
| 2004-10-01 | 904.78 |
| 2004-10-04 | 917.35 |
| 2004-10-05 | 916.76 |
| 2004-10-06 | 916.63 |
| 2004-10-07 | 915.00 |
| 2004-10-08 | 927.44 |
| 2004-10-11 | 931.90 |
| 2004-10-12 | 915.67 |
| 2004-10-13 | 907.08 |
| 2004-10-14 | 900.10 |
| 2004-10-15 | 905.62 |
| 2004-10-18 | 903.68 |
| 2004-10-19 | 911.53 |
| 2004-10-20 | 892.27 |
| 2004-10-21 | 895.02 |
| 2004-10-22 | 897.21 |
| 2004-10-25 | 894.16 |
| 2004-10-26 | 902.37 |
| 2004-10-27 | 911.88 |
| 2004-10-28 | 928.20 |
| 2004-10-29 | 925.30 |
| 2004-11-01 | 923.88 |
| 2004-11-02 | 939.53 |
| 2004-11-03 | 940.33 |
| 2004-11-04 | 944.37 |
| 2004-11-05 | 953.76 |
| 2004-11-08 | 948.75 |
| 2004-11-09 | 939.59 |
| 2004-11-10 | 933.99 |
| 2004-11-11 | 919.00 |
| 2004-11-12 | 933.31 |
| 2004-11-15 | 948.88 |
| 2004-11-16 | 949.42 |
| 2004-11-17 | 957.54 |
| 2004-11-18 | 957.87 |
| 2004-11-19 | 980.12 |
| 2004-11-22 | 963.50 |
| 2004-11-23 | 960.52 |
| 2004-11-24 | 963.41 |
| 2004-11-25 | . |
| 2004-11-26 | 962.10 |
| 2004-11-29 | 982.89 |
| 2004-11-30 | 977.45 |
| 2004-12-01 | 965.27 |
| 2004-12-02 | 984.92 |
| 2004-12-03 | 997.18 |
| 2004-12-06 | 986.34 |
| 2004-12-07 | 975.10 |
| 2004-12-08 | 958.35 |
| 2004-12-09 | 938.64 |
| 2004-12-10 | 925.83 |
| 2004-12-13 | 945.15 |
| 2004-12-14 | 951.43 |
| 2004-12-15 | 965.96 |
| 2004-12-16 | 966.59 |
| 2004-12-17 | 974.92 |
| 2004-12-20 | 978.29 |
| 2004-12-21 | 976.36 |
| 2004-12-22 | 987.44 |
| 2004-12-23 | 991.91 |
| 2004-12-24 | . |
| 2004-12-27 | 1009.23 |
| 2004-12-28 | 1007.96 |
| 2004-12-29 | 993.01 |
| 2004-12-30 | 1009.77 |
| 2004-12-31 | 1015.34 |
| 2005-01-03 | 1011.34 |
| 2005-01-04 | 1000.92 |
| 2005-01-05 | 1002.40 |
| 2005-01-06 | 988.76 |
| 2005-01-07 | 987.64 |
| 2005-01-10 | 991.19 |
| 2005-01-11 | 1003.38 |
| 2005-01-12 | 1016.68 |
| 2005-01-13 | 1007.30 |
| 2005-01-14 | 1008.79 |
| 2005-01-17 | . |
| 2005-01-18 | 1013.29 |
| 2005-01-19 | 1008.54 |
| 2005-01-20 | 994.92 |
| 2005-01-21 | 994.76 |
| 2005-01-24 | 1000.58 |
| 2005-01-25 | 985.04 |
| 2005-01-26 | 1005.67 |
| 2005-01-27 | 1003.52 |
#2005-01-28| 996.45
#2005-01-31|1005.86
#2005-02-01|1004.79
#2005-02-02|1007.44
#2005-02-03| 980.81
#2005-02-04| 991.00
#2005-02-07| 992.37
#2005-02-08| 988.31
#2005-02-09| 986.28
#2005-02-10| 987.53
#2005-02-11| 986.69
#2005-02-14| 998.21
#2005-02-15|1005.17
#2005-02-16| 996.42
#2005-02-17| 991.69
#2005-02-18| 999.86
#2005-02-21| .
#2005-02-22|1017.65
#2005-02-23| 997.80
#2005-02-24|1002.64
#2005-02-25|1020.76
#2005-02-28|1037.96
#2005-03-01|1038.84
#2005-03-02|1043.15
#2005-03-03|1047.68
#2005-03-04|1046.09
#2005-03-07|1043.71
#2005-03-08|1049.12
#2005-03-09|1054.13
#2005-03-10|1044.17
#2005-03-11|1048.22
#2005-03-14|1033.96
#2005-03-15|1041.83
#2005-03-16|1040.48
#2005-03-17|1026.85
#2005-03-18|1029.15
#2005-03-21|1027.48
#2005-03-22|1022.98
#2005-03-23|1013.14
#2005-03-24|1000.21
#2005-03-25| .
#2005-03-28|1004.26
#2005-03-29| 982.00
#2005-03-30| 973.27
#2005-03-31| 986.39
#2005-04-01| 994.37
#2005-04-04| 983.45
#2005-04-05| 993.25
#2005-04-06| 997.67
#2005-04-07|1008.65
#2005-04-08|1008.11
#2005-04-11|1003.55
#2005-04-12| 989.78
#2005-04-13| 995.36
#2005-04-14| 980.69
#2005-04-15| 976.57
#2005-04-18| 939.49
#2005-04-19| 954.65
#2005-04-20| 965.97
#2005-04-21| 954.88
#2005-04-22| 974.25
#2005-04-25| 978.53
#2005-04-26| 970.83
#2005-04-27| 973.22
#2005-04-28| 977.64
#2005-04-29| 987.52
#2005-05-02| 988.59
#2005-05-03| 988.45
#2005-05-04| 996.64
#2005-05-05| 995.12
#2005-05-06|1010.51
#2005-05-09|1002.89
#2005-05-10| 997.97
#2005-05-11| 996.10
#2005-05-12| 990.16
#2005-05-13| 975.68
#2005-05-16| 973.08
#2005-05-17| 967.98
#2005-05-18| 968.52
#2005-05-19| 983.43
#2005-05-20| 976.11
#2005-05-23| 986.96
#2005-05-24| 983.72
#2005-05-25| 960.89
#2005-05-26| 958.74
#2005-05-27| 975.10
#2005-05-30| .
#2005-05-31| 982.12
#2005-06-01| 979.20
#2005-06-02| 984.89
#2005-06-03| 986.80
#2005-06-06| 991.44
#2005-06-07| 991.44
#2005-06-08| 996.44
#2005-06-09| 978.30
#2005-06-10| 977.54
#2005-06-13| 965.34
#2005-06-14| 973.47
#2005-06-15| 979.69
#2005-06-16| 991.64
#2005-06-17|1003.75
#2005-06-20|1003.51
#2005-06-21|1007.27
#2005-06-22|1014.46
#2005-06-23|1021.63
#2005-06-24|1013.85
#2005-06-27| 998.14
#2005-06-28|1002.38
#2005-06-29|1001.65
#2005-06-30| 998.07
#2005-07-01| 993.43
#2005-07-04| .
#2005-07-05| 993.27
#2005-07-06| 992.40
#2005-07-07| 989.28
#2005-07-08| 987.44
#2005-07-11| 996.07
#2005-07-12|1007.24
#2005-07-13| 995.03
#2005-07-14|1002.72
#2005-07-15|1002.36
#2005-07-18|1006.84
#2005-07-19| 997.00
#2005-07-20| 993.88
#2005-07-21|1015.40
#2005-07-22|1003.90
#2005-07-25| 998.54
#2005-07-26| 989.05
#2005-07-27| 998.16
#2005-07-28| 995.75
#2005-07-29| 994.75
#2005-08-01| 996.07
#2005-08-02|1009.12
#2005-08-03|1014.67
#2005-08-04|1003.09
#2005-08-05| 983.55
#2005-08-08| 990.68
#2005-08-09| 998.89
#2005-08-10|1028.92
#2005-08-11|1041.51
#2005-08-12|1043.67
#2005-08-15|1047.45
#2005-08-16|1060.63
#2005-08-17|1063.10
#2005-08-18|1053.45
#2005-08-19|1042.85
#2005-08-22|1074.03
#2005-08-23|1075.84
#2005-08-24|1068.87
#2005-08-25|1069.11
#2005-08-26|1079.28
#2005-08-29|1050.74
#2005-08-30|1058.77
#2005-08-31|1060.90
#2005-09-01|1075.68
#2005-09-02|1087.83
#2005-09-05| .
#2005-09-06|1086.75
#2005-09-07|1074.91
#2005-09-08|1064.34
#2005-09-09|1090.61
#2005-09-12|1100.61
#2005-09-13|1102.08
#2005-09-14|1102.82
#2005-09-15|1109.26
#2005-09-16|1091.26
#2005-09-19|1091.95
#2005-09-20|1106.92
#2005-09-21|1113.92
#2005-09-22|1110.87
#2005-09-23|1104.63
#2005-09-26|1134.93
#2005-09-27|1118.21
#2005-09-28|1131.29
#2005-09-29|1144.20
#2005-09-30|1127.07
#2005-10-03|1119.60
#2005-10-04|1142.18
#2005-10-05|1140.28
#2005-10-06|1110.85
#2005-10-07|1109.12
#2005-10-10|1104.65
#2005-10-11|1126.48
#2005-10-12|1119.08
#2005-10-13|1104.86
#2005-10-14|1109.03
#2005-10-17|1105.06
#2005-10-18|1087.10
#2005-10-19|1072.81
#2005-10-20|1083.71
#2005-10-21|1092.49
#2005-10-24|1094.77
#2005-10-25|1122.16
#2005-10-26|1126.31
#2005-10-27|1135.16
#2005-10-28|1136.02
#2005-10-31|1154.19
#2005-11-01|1162.81
#2005-11-02|1168.12
#2005-11-03|1165.12
#2005-11-04|1155.69
#2005-11-07|1152.45
#2005-11-08|1150.46
#2005-11-09|1168.55
#2005-11-10|1169.49
#2005-11-11|1168.18
#2005-11-14|1161.17
#2005-11-15|1156.77
#2005-11-16|1163.31
#2005-11-17|1191.69
#2005-11-18|1206.68
#2005-11-21|1221.67
#2005-11-22|1217.27
#2005-11-23|1222.70
#2005-11-24| .
#2005-11-25|1222.81
#2005-11-28|1236.49
#2005-11-29|1236.97
#2005-11-30|1250.09
#2005-12-01|1270.58
#2005-12-02|1283.54
#2005-12-05|1296.34
#2005-12-06|1275.75
#2005-12-07|1272.44
#2005-12-08|1260.03
#2005-12-09|1280.57
#2005-12-12|1316.08
#2005-12-13|1314.59
#2005-12-14|1322.42
#2005-12-15|1317.47
#2005-12-16|1327.14
#2005-12-19|1341.28
#2005-12-20|1336.07
#2005-12-21|1354.78
#2005-12-22|1369.01
#2005-12-23|1372.72
#2005-12-26| .
#2005-12-27|1362.89
#2005-12-28|1387.24
#2005-12-29|1388.23
#2005-12-30|1377.14
#2006-01-02| .
#2006-01-03|1393.49
#2006-01-04|1425.52
#2006-01-05|1439.97
#2006-01-06|1472.29
#2006-01-09|1476.41
#2006-01-10|1464.00
#2006-01-11|1474.87
#2006-01-12|1501.72
#2006-01-13|1507.16
#2006-01-16| .
#2006-01-17|1443.69
#2006-01-18|1399.82
#2006-01-19|1432.79
#2006-01-20|1434.61
#2006-01-23|1420.58
#2006-01-24|1429.88
#2006-01-25|1431.09
#2006-01-26|1468.07
#2006-01-27|1483.24
#2006-01-30|1490.55
#2006-01-31|1514.64
#2006-02-01|1514.52
#2006-02-02|1533.03
#2006-02-03|1516.78
#2006-02-06|1532.48
#2006-02-07|1530.06
#2006-02-08|1471.15
#2006-02-09|1473.76
#2006-02-10|1452.33
#2006-02-13|1412.14
#2006-02-14|1430.87
#2006-02-15|1414.06
#2006-02-16|1438.97
#2006-02-17|1394.65
#2006-02-20| .
#2006-02-21|1387.83
#2006-02-22|1396.95
#2006-02-23|1456.71
#2006-02-24|1463.43
#2006-02-27|1487.63
#2006-02-28|1485.33
#2006-03-01|1449.73
#2006-03-02|1435.85
#2006-03-03|1404.79
#2006-03-06|1397.49
#2006-03-07|1388.11
#2006-03-08|1367.55
#2006-03-09|1413.93
#2006-03-10|1413.49
#2006-03-13|1445.80
#2006-03-14|1451.30
#2006-03-15|1449.92
#2006-03-16|1437.31
#2006-03-17|1461.22
#2006-03-20|1483.86
#2006-03-21|1474.22
#2006-03-22|1474.96
#2006-03-23|1455.29
#2006-03-24|1453.14
#2006-03-27|1484.21
#2006-03-28|1489.53
#2006-03-29|1479.19
#2006-03-30|1501.14
#2006-03-31|1490.00
#2006-04-03|1517.56
#2006-04-04|1525.54
#2006-04-05|1517.25
#2006-04-06|1537.96
#2006-04-07|1534.22
#2006-04-10|1527.61
#2006-04-11|1510.67
#2006-04-12|1498.65
#2006-04-13|1501.88
#2006-04-14| .
#2006-04-17|1498.42
#2006-04-18|1512.31
#2006-04-19|1526.41
#2006-04-20|1548.41
#2006-04-21|1555.37
#2006-04-24|1536.83
#2006-04-25|1533.40
#2006-04-26|1554.81
#2006-04-27|1566.74
#2006-04-28|1550.89
#2006-05-01|1581.60
#2006-05-02|1598.29
#2006-05-03|1592.38
#2006-05-04|1593.57
#2006-05-05|1610.52
#2006-05-08|1641.43
#2006-05-09|1624.21
#2006-05-10|1623.39
#2006-05-11|1601.45
#2006-05-12|1575.40
#2006-05-15|1585.57
#2006-05-16|1561.78
#2006-05-17|1582.06
#2006-05-18|1548.63
#2006-05-19|1522.76
#2006-05-22|1493.80
#2006-05-23|1464.14
#2006-05-24|1485.84
#2006-05-25|1470.70
#2006-05-26|1492.04
#2006-05-29| .
#2006-05-30|1489.05
#2006-05-31|1469.65
#2006-06-01|1465.80
#2006-06-02|1493.09
#2006-06-05|1475.23
#2006-06-06|1415.04
#2006-06-07|1367.57
#2006-06-08|1313.05
#2006-06-09|1332.66
#2006-06-12|1332.44
#2006-06-13|1260.52
#2006-06-14|1268.65
#2006-06-15|1294.72
#2006-06-16|1345.17
#2006-06-19|1328.35
#2006-06-20|1321.95
#2006-06-21|1314.07
#2006-06-22|1342.57
#2006-06-23|1357.53
#2006-06-26|1358.39
#2006-06-27|1373.31
#2006-06-28|1329.47
#2006-06-29|1349.67
#2006-06-30|1412.03
#2006-07-03|1402.89
#2006-07-04| .
#2006-07-05|1381.58
#2006-07-06|1359.16
#2006-07-07|1364.61
#2006-07-10|1378.34
#2006-07-11|1366.74
#2006-07-12|1326.03
#2006-07-13|1322.45
#2006-07-14|1285.99
#2006-07-17|1277.20
#2006-07-18|1225.98
#2006-07-19|1251.77
#2006-07-20|1289.74
#2006-07-21|1286.77
#2006-07-24|1270.18
#2006-07-25|1295.47
#2006-07-26|1283.79
#2006-07-27|1321.18
#2006-07-28|1349.41
#2006-07-31|1372.84
#2006-08-01|1351.93
#2006-08-02|1367.70
#2006-08-03|1364.37
#2006-08-04|1385.27
#2006-08-07|1344.39
#2006-08-08|1364.46
#2006-08-09|1369.11
#2006-08-10|1361.92
#2006-08-11|1344.62
#2006-08-14|1349.77
#2006-08-15|1362.47
#2006-08-16|1393.84
#2006-08-17|1403.27
#2006-08-18|1410.68
#2006-08-21|1395.85
#2006-08-22|1405.05
#2006-08-23|1411.54
#2006-08-24|1400.66
#2006-08-25|1385.35
#2006-08-28|1368.50
#2006-08-29|1380.63
#2006-08-30|1372.39
#2006-08-31|1389.35
#2006-09-01|1387.26
#2006-09-04| .
#2006-09-05|1406.44
#2006-09-06|1386.51
#2006-09-07|1361.34
#2006-09-08|1366.31
#2006-09-11|1331.15
#2006-09-12|1314.59
#2006-09-13|1319.72
#2006-09-14|1346.88
#2006-09-15|1345.10
#2006-09-18|1340.32
#2006-09-19|1348.26
#2006-09-20|1337.75
#2006-09-21|1365.78
#2006-09-22|1350.59
#2006-09-25|1347.54
#2006-09-26|1336.24
#2006-09-27|1364.82
#2006-09-28|1360.45
#2006-09-29|1364.69
#2006-10-02|1383.04
#2006-10-03|1369.06
#2006-10-04|1344.25
#2006-10-05|1376.84
#2006-10-06|1348.46
#2006-10-09|1346.65
#2006-10-10|1341.08
#2006-10-11|1313.40
#2006-10-12|1316.54
#2006-10-13|1335.14
#2006-10-16|1365.81
#2006-10-17|1371.62
#2006-10-18|1367.19
#2006-10-19|1369.56
#2006-10-20|1370.78
#2006-10-23|1373.94
#2006-10-24|1374.29
#2006-10-25|1384.28
#2006-10-26|1400.74
#2006-10-27|1397.64
#2006-10-30|1365.12
#2006-10-31|1363.39
#2006-11-01|1377.45
#2006-11-02|1379.64
#2006-11-03|1368.43
#2006-11-06|1370.63
#2006-11-07|1378.13
#2006-11-08|1346.61
#2006-11-09|1335.78
#2006-11-10|1340.09
#2006-11-13|1322.66
#2006-11-14|1348.71
#2006-11-15|1339.61
#2006-11-16|1328.39
#2006-11-17|1309.73
#2006-11-20|1265.10
#2006-11-21|1264.95
#2006-11-22|1301.12
#2006-11-23| .
#2006-11-24|1306.68
#2006-11-27|1313.72
#2006-11-28|1316.11
#2006-11-29|1333.48
#2006-11-30|1357.22
#2006-12-01|1366.95
#2006-12-04|1376.17
#2006-12-05|1366.30
#2006-12-06|1385.50
#2006-12-07|1396.60
#2006-12-08|1396.32
#2006-12-11|1394.53
#2006-12-12|1387.65
#2006-12-13|1390.88
#2006-12-14|1397.19
#2006-12-15|1397.85
#2006-12-18|1398.76
#2006-12-19|1380.48
#2006-12-20|1399.98
#2006-12-21|1400.99
#2006-12-22|1384.67
#2006-12-25| .
#2006-12-26|1392.74
#2006-12-27|1402.48
#2006-12-28|1398.13
#2006-12-29|1394.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1392.43
#2007-01-04|1407.40
#2007-01-05|1392.20
#2007-01-08|1393.84
#2007-01-09|1392.49
#2007-01-10|1366.90
#2007-01-11|1352.74
#2007-01-12|1373.66
#2007-01-15| .
#2007-01-16|1394.81
#2007-01-17|1413.12
#2007-01-18|1408.40
#2007-01-19|1402.52
#2007-01-22|1413.30
#2007-01-23|1423.44
#2007-01-24|1422.28
#2007-01-25|1409.33
#2007-01-26|1400.25
#2007-01-29|1398.10
#2007-01-30|1399.78
#2007-01-31|1389.82
#2007-02-01|1417.70
#2007-02-02|1410.27
#2007-02-05|1404.91
#2007-02-06|1418.57
#2007-02-07|1406.51
#2007-02-08|1380.47
#2007-02-09|1388.85
#2007-02-12|1387.60
#2007-02-13|1399.04
#2007-02-14|1416.06
#2007-02-15|1451.32
#2007-02-16|1450.56
#2007-02-19| .
#2007-02-20|1426.06
#2007-02-21|1418.61
#2007-02-22|1436.69
#2007-02-23|1443.97
#2007-02-26|1445.58
#2007-02-27|1458.44
#2007-02-28|1416.74
#2007-03-01|1421.92
#2007-03-02|1411.99
#2007-03-05|1367.85
#2007-03-06|1393.10
#2007-03-07|1382.29
#2007-03-08|1397.14
#2007-03-09|1382.10
#2007-03-12|1395.12
#2007-03-13|1395.55
#2007-03-14|1368.61
#2007-03-15|1371.00
#2007-03-16|1365.46
#2007-03-19|1381.75
#2007-03-20|1406.62
#2007-03-21|1400.59
#2007-03-22|1425.88
#2007-03-23|1417.07
#2007-03-26|1417.48
#2007-03-27|1408.10
#2007-03-28|1418.72
#2007-03-29|1407.02
#2007-03-30|1401.22
#2007-04-02|1367.88
#2007-04-03|1367.86
#2007-04-04|1394.81
#2007-04-05|1397.03
#2007-04-06| .
#2007-04-09|1414.93
#2007-04-10|1417.62
#2007-04-11|1414.21
#2007-04-12|1412.18
#2007-04-13|1395.83
#2007-04-16|1407.18
#2007-04-17|1398.32
#2007-04-18|1417.84
#2007-04-19|1391.53
#2007-04-20|1389.02
#2007-04-23|1369.36
#2007-04-24|1353.02
#2007-04-25|1330.74
#2007-04-26|1355.95
#2007-04-27|1355.68
#2007-04-30|1355.17
#2007-05-01|1350.33
#2007-05-02|1357.25
#2007-05-03|1354.77
#2007-05-04|1356.01
#2007-05-07|1378.29
#2007-05-08|1376.37
#2007-05-09|1382.34
#2007-05-10|1363.84
#2007-05-11|1359.54
#2007-05-14|1358.05
#2007-05-15|1338.10
#2007-05-16|1331.42
#2007-05-17|1332.96
#2007-05-18|1333.80
#2007-05-21|1337.35
#2007-05-22|1347.65
#2007-05-23|1349.51
#2007-05-24|1336.55
#2007-05-25|1317.82
#2007-05-28| .
#2007-05-29|1333.64
#2007-05-30|1334.47
#2007-05-31|1354.71
#2007-06-01|1370.04
#2007-06-04|1377.27
#2007-06-05|1390.32
#2007-06-06|1402.50
#2007-06-07|1407.76
#2007-06-08|1385.10
#2007-06-11|1389.46
#2007-06-12|1377.16
#2007-06-13|1362.52
#2007-06-14|1367.93
#2007-06-15|1376.43
#2007-06-18|1385.61
#2007-06-19|1384.39
#2007-06-20|1392.02
#2007-06-21|1402.61
#2007-06-22|1405.13
#2007-06-25|1400.09
#2007-06-26|1406.02
#2007-06-27|1394.97
#2007-06-28|1400.21
#2007-06-29|1414.64
#2007-07-02|1434.44
#2007-07-03|1433.65
#2007-07-04| .
#2007-07-05|1431.52
#2007-07-06|1436.06
#2007-07-09|1453.19
#2007-07-10|1464.18
#2007-07-11|1459.43
#2007-07-12|1449.26
#2007-07-13|1469.68
#2007-07-16|1471.73
#2007-07-17|1477.03
#2007-07-18|1461.23
#2007-07-19|1477.14
#2007-07-20|1487.44
#2007-07-23|1488.15
#2007-07-24|1494.34
#2007-07-25|1488.30
#2007-07-26|1487.71
#2007-07-27|1458.53
#2007-07-30|1473.58
#2007-07-31|1473.89
#2007-08-01|1466.97
#2007-08-02|1465.64
#2007-08-03|1466.56
#2007-08-06|1473.43
#2007-08-07|1460.88
#2007-08-08|1441.61
#2007-08-09|1451.14
#2007-08-10|1444.33
#2007-08-13|1439.44
#2007-08-14|1444.36
#2007-08-15|1430.59
#2007-08-16|1442.50
#2007-08-17|1359.74
#2007-08-20|1384.49
#2007-08-21|1414.39
#2007-08-22|1415.15
#2007-08-23|1427.37
#2007-08-24|1419.03
#2007-08-27|1418.49
#2007-08-28|1436.04
#2007-08-29|1411.57
#2007-08-30|1419.17
#2007-08-31|1461.47
#2007-09-03| .
#2007-09-04|1444.28
#2007-09-05|1435.39
#2007-09-06|1456.55
#2007-09-07|1469.55
#2007-09-10|1443.43
#2007-09-11|1436.01
#2007-09-12|1411.29
#2007-09-13|1392.50
#2007-09-14|1398.23
#2007-09-17|1398.84
#2007-09-18|1381.35
#2007-09-19|1421.34
#2007-09-20|1448.22
#2007-09-21|1438.99
#2007-09-24|1444.49
#2007-09-25|1456.84
#2007-09-26|1452.93
#2007-09-27|1491.98
#2007-09-28|1497.47
#2007-10-01|1488.21
#2007-10-02|1506.04
#2007-10-03|1511.92
#2007-10-04|1495.54
#2007-10-05|1477.03
#2007-10-08|1465.97
#2007-10-09|1493.97
#2007-10-10|1499.89
#2007-10-11|1509.40
#2007-10-12|1492.67
#2007-10-15|1489.45
#2007-10-16|1490.47
#2007-10-17|1490.74
#2007-10-18|1529.50
#2007-10-19|1502.13
#2007-10-22|1483.55
#2007-10-23|1482.78
#2007-10-24|1484.05
#2007-10-25|1458.11
#2007-10-26|1473.34
#2007-10-29|1467.24
#2007-10-30|1470.62
#2007-10-31|1464.45
#2007-11-01|1470.95
#2007-11-02|1453.15
#2007-11-05|1423.56
#2007-11-06|1433.95
#2007-11-07|1424.39
#2007-11-08|1403.09
#2007-11-09|1420.53
#2007-11-12|1411.18
#2007-11-13|1379.67
#2007-11-14|1392.88
#2007-11-15|1388.61
#2007-11-16|1367.70
#2007-11-19|1359.54
#2007-11-20|1361.11
#2007-11-21|1357.10
#2007-11-22| .
#2007-11-23|1370.70
#2007-11-26|1379.21
#2007-11-27|1360.98
#2007-11-28|1355.48
#2007-11-29|1389.87
#2007-11-30|1387.87
#2007-12-03|1386.36
#2007-12-04|1377.93
#2007-12-05|1366.42
#2007-12-06|1385.10
#2007-12-07|1406.82
#2007-12-10|1407.42
#2007-12-11|1416.53
#2007-12-12|1407.44
#2007-12-13|1378.75
#2007-12-14|1349.21
#2007-12-17|1334.99
#2007-12-18|1339.01
#2007-12-19|1325.20
#2007-12-20|1323.14
#2007-12-21|1338.72
#2007-12-24|1333.22
#2007-12-25| .
#2007-12-26|1369.03
#2007-12-27|1365.45
#2007-12-28|1364.79
#2007-12-31|1381.89
#2008-01-01| .
#2008-01-02|1406.57
#2008-01-03|1409.65
#2008-01-04|1368.79
#2008-01-07|1350.42
#2008-01-08|1339.05
#2008-01-09|1347.80
#2008-01-10|1324.37
#2008-01-11|1297.46
#2008-01-14|1309.59
#2008-01-15|1296.61
#2008-01-16|1226.64
#2008-01-17|1247.74
#2008-01-18|1278.70
#2008-01-21| .
#2008-01-22|1157.51
#2008-01-23|1200.69
#2008-01-24|1234.98
#2008-01-25|1276.78
#2008-01-28|1218.43
#2008-01-29|1231.42
#2008-01-30|1192.46
#2008-01-31|1224.60
#2008-02-01|1220.67
#2008-02-04|1238.27
#2008-02-05|1207.01
#2008-02-06|1139.80
#2008-02-07|1142.56
#2008-02-08|1094.41
#2008-02-11|1101.54
#2008-02-12|1077.82
#2008-02-13|1086.94
#2008-02-14|1129.89
#2008-02-15|1143.68
#2008-02-18| .
#2008-02-19|1152.32
#2008-02-20|1095.29
#2008-02-21|1124.44
#2008-02-22|1133.95
#2008-02-25|1155.50
#2008-02-26|1158.44
#2008-02-27|1197.36
#2008-02-28|1198.65
#2008-02-29|1203.64
#2008-03-03|1142.03
#2008-03-04|1150.55
#2008-03-05|1133.29
#2008-03-06|1173.02
#2008-03-07|1132.33
#2008-03-10|1102.62
#2008-03-11|1104.53
#2008-03-12|1122.80
#2008-03-13|1114.81
#2008-03-14|1095.74
#2008-03-17|1087.50
#2008-03-18|1091.43
#2008-03-19|1100.41
#2008-03-20|1106.70
#2008-03-21| .
#2008-03-24|1121.89
#2008-03-25|1160.83
#2008-03-26|1167.43
#2008-03-27|1142.96
#2008-03-28|1164.98
#2008-03-31|1142.88
#2008-04-01|1130.83
#2008-04-02|1159.27
#2008-04-03|1192.17
#2008-04-04|1195.93
#2008-04-07|1188.21
#2008-04-08|1153.68
#2008-04-09|1148.98
#2008-04-10|1138.24
#2008-04-11|1181.59
#2008-04-14|1150.95
#2008-04-15|1143.56
#2008-04-16|1153.04
#2008-04-17|1167.54
#2008-04-18|1159.92
#2008-04-21|1204.40
#2008-04-22|1177.84
#2008-04-23|1182.11
#2008-04-24|1160.15
#2008-04-25|1189.68
#2008-04-28|1192.38
#2008-04-29|1205.30
#2008-04-30|1184.80
#2008-05-01|1193.27
#2008-05-02|1225.92
#2008-05-05|1227.55
#2008-05-06|1236.25
#2008-05-07|1234.89
#2008-05-08|1227.13
#2008-05-09|1200.83
#2008-05-12|1184.96
#2008-05-13|1185.90
#2008-05-14|1187.37
#2008-05-15|1199.06
#2008-05-16|1213.80
#2008-05-19|1219.98
#2008-05-20|1231.25
#2008-05-21|1218.93
#2008-05-22|1222.24
#2008-05-23|1228.92
#2008-05-26| .
#2008-05-27|1203.65
#2008-05-28|1186.95
#2008-05-29|1217.30
#2008-05-30|1235.88
#2008-06-02|1243.43
#2008-06-03|1222.81
#2008-06-04|1249.36
#2008-06-05|1244.27
#2008-06-06|1247.65
#2008-06-09|1203.65
#2008-06-10|1167.23
#2008-06-11|1184.54
#2008-06-12|1134.50
#2008-06-13|1143.34
#2008-06-16|1164.91
#2008-06-17|1170.24
#2008-06-18|1169.35
#2008-06-19|1143.40
#2008-06-20|1134.67
#2008-06-23|1116.25
#2008-06-24|1106.19
#2008-06-25|1110.33
#2008-06-26|1105.65
#2008-06-27|1109.47
#2008-06-30|1114.28
#2008-07-01|1120.86
#2008-07-02|1113.85
#2008-07-03|1093.87
#2008-07-04| .
#2008-07-07|1090.74
#2008-07-08|1063.60
#2008-07-09|1063.34
#2008-07-10|1063.42
#2008-07-11|1056.54
#2008-07-14|1048.11
#2008-07-15|1055.25
#2008-07-16|1051.24
#2008-07-17|1048.00
#2008-07-18|1044.41
#2008-07-21|1043.24
#2008-07-22|1067.60
#2008-07-23|1083.64
#2008-07-24|1111.31
#2008-07-25|1080.72
#2008-07-28|1073.93
#2008-07-29|1042.98
#2008-07-30|1056.80
#2008-07-31|1070.15
#2008-08-01|1057.16
#2008-08-04|1019.05
#2008-08-05|1019.65
#2008-08-06|1047.62
#2008-08-07|1032.82
#2008-08-08|1012.43
#2008-08-11|1048.04
#2008-08-12|1024.71
#2008-08-13|1014.38
#2008-08-14|1005.17
#2008-08-15|1004.67
#2008-08-18|1025.16
#2008-08-19|1013.56
#2008-08-20|1010.28
#2008-08-21|1023.52
#2008-08-22| 985.46
#2008-08-25|1004.46
#2008-08-26| 997.55
#2008-08-27| 992.62
#2008-08-28| 989.05
#2008-08-29|1020.10
#2008-09-01| .
#2008-09-02| 977.46
#2008-09-03| 969.60
#2008-09-04| 965.44
#2008-09-05| 945.49
#2008-09-08| 957.49
#2008-09-09| 944.02
#2008-09-10| 917.98
#2008-09-11| 908.17
#2008-09-12| 906.38
#2008-09-15| 915.00
#2008-09-16| 889.48
#2008-09-17| 903.64
#2008-09-18| 886.40
#2008-09-19| 914.40
#2008-09-22| 935.16
#2008-09-23| 944.45
#2008-09-24| 933.75
#2008-09-25| 925.84
#2008-09-26| 905.73
#2008-09-29| 884.95
#2008-09-30| 847.48
#2008-10-01| 845.54
#2008-10-02| 815.47
#2008-10-03| 793.78
#2008-10-06| 787.76
#2008-10-07| 773.01
#2008-10-08| 708.78
#2008-10-09| 708.08
#2008-10-10| 684.50
#2008-10-13| 677.47
#2008-10-14| 766.67
#2008-10-15| 769.50
#2008-10-16| 692.51
#2008-10-17| 709.93
#2008-10-20| 749.20
#2008-10-21| 769.43
#2008-10-22| 714.52
#2008-10-23| 732.28
#2008-10-24| 699.60
#2008-10-27| 651.85
#2008-10-28| 706.08
#2008-10-29| 732.08
#2008-10-30| 813.66
#2008-10-31| 768.54
#2008-11-03| 763.92
#2008-11-04| 787.51
#2008-11-05| 817.96
#2008-11-06| 775.17
#2008-11-07| 748.03
#2008-11-10| 781.11
#2008-11-11| 764.26
#2008-11-12| 759.18
#2008-11-13| 715.84
#2008-11-14| 729.27
#2008-11-17| 740.15
#2008-11-18| 707.36
#2008-11-19| 708.36
#2008-11-20| 676.98
#2008-11-21| 690.96
#2008-11-24| 680.60
#2008-11-25| 719.47
#2008-11-26| 707.38
#2008-11-27| .
#2008-11-28| 725.64
#2008-12-01| 729.32
#2008-12-02| 683.49
#2008-12-03| 693.16
#2008-12-04| 677.40
#2008-12-05| 678.30
#2008-12-08| 715.77
#2008-12-09| 723.63
#2008-12-10| 747.36
#2008-12-11| 768.66
#2008-12-12| 728.86
#2008-12-15| 767.03
#2008-12-16| 754.27
#2008-12-17| 776.44
#2008-12-18| 742.50
#2008-12-19| 736.62
#2008-12-22| 734.81
#2008-12-23| 733.31
#2008-12-24| 721.81
#2008-12-25| .
#2008-12-26| 749.18
#2008-12-29| 766.01
#2008-12-30| 774.86
#2008-12-31| 770.84
#2009-01-01| .
#2009-01-02| 768.08
#2009-01-05| 774.93
#2009-01-06| 785.61
#2009-01-07| 835.51
#2009-01-08| 797.22
#2009-01-09| 793.33
#2009-01-12| 802.27
#2009-01-13| 761.36
#2009-01-14| 785.23
#2009-01-15| 751.28
#2009-01-16| 780.53
#2009-01-19| .
#2009-01-20| 768.96
#2009-01-21| 764.28
#2009-01-22| 761.52
#2009-01-23| 726.34
#2009-01-26| 728.53
#2009-01-27| 767.10
#2009-01-28| 764.28
#2009-01-29| 777.99
#2009-01-30| 753.04
#2009-02-02| 738.31
#2009-02-03| 746.06
#2009-02-04| 771.24
#2009-02-05| 750.04
#2009-02-06| 739.72
#2009-02-09| 723.36
#2009-02-10| 717.05
#2009-02-11| 724.11
#2009-02-12| 709.26
#2009-02-13| 701.38
#2009-02-16| .
#2009-02-17| 682.78
#2009-02-18| 674.89
#2009-02-19| 666.15
#2009-02-20| 658.27
#2009-02-23| 666.54
#2009-02-24| 647.59
#2009-02-25| 655.66
#2009-02-26| 649.08
#2009-02-27| 666.89
#2009-03-02| 644.39
#2009-03-03| 632.76
#2009-03-04| 633.03
#2009-03-05| 667.16
#2009-03-06| 651.87
#2009-03-09| 645.91
#2009-03-10| 636.98
#2009-03-11| 676.33
#2009-03-12| 662.52
#2009-03-13| 689.52
#2009-03-16| 711.26
#2009-03-17| 714.00
#2009-03-18| 724.77
#2009-03-19| 748.28
#2009-03-20| 730.11
#2009-03-23| 745.93
#2009-03-24| 761.50
#2009-03-25| 762.21
#2009-03-26| 772.60
#2009-03-27| 776.21
#2009-03-30| 738.23
#2009-03-31| 718.88
#2009-04-01| 732.61
#2009-04-02| 758.44
#2009-04-03| 773.38
#2009-04-06| 770.28
#2009-04-07| 762.71
#2009-04-08| 735.07
#2009-04-09| 769.17
#2009-04-10| .
#2009-04-13| 776.56
#2009-04-14| 784.79
#2009-04-15| 766.02
#2009-04-16| 760.80
#2009-04-17| 796.18
#2009-04-20| 817.93
#2009-04-21| 793.29
#2009-04-22| 798.67
#2009-04-23| 794.72
#2009-04-24| 792.40
#2009-04-27| 798.60
#2009-04-28| 766.86
#2009-04-29| 763.73
#2009-04-30| 770.64
#2009-05-01| 785.51
#2009-05-04| 785.03
#2009-05-05| 789.20
#2009-05-06| 790.40
#2009-05-07| 824.04
#2009-05-08| 831.28
#2009-05-11| 845.33
#2009-05-12| 842.57
#2009-05-13| 857.43
#2009-05-14| 843.57
#2009-05-15| 858.58
#2009-05-18| 847.73
#2009-05-19| 869.16
#2009-05-20| 880.72
#2009-05-21| 887.59
#2009-05-22| 868.95
#2009-05-25| .
#2009-05-26| 863.32
#2009-05-27| 866.13
#2009-05-28| 861.41
#2009-05-29| 883.35
#2009-06-01| 879.05
#2009-06-02| 888.23
#2009-06-03| 900.05
#2009-06-04| 884.39
#2009-06-05| 865.59
#2009-06-08| 863.80
#2009-06-09| 863.76
#2009-06-10| 869.55
#2009-06-11| 880.28
#2009-06-12| 880.00
#2009-06-15| 875.93
#2009-06-16| 858.60
#2009-06-17| 887.12
#2009-06-18| 864.52
#2009-06-19| 868.83
#2009-06-22| 877.79
#2009-06-23| 852.64
#2009-06-24| 851.75
#2009-06-25| 861.83
#2009-06-26| 879.41
#2009-06-29| 860.72
#2009-06-30| 885.14
#2009-07-01| 879.12
#2009-07-02| 896.37
#2009-07-03| .
#2009-07-06| 890.83
#2009-07-07| 883.08
#2009-07-08| 868.55
#2009-07-09| 863.75
#2009-07-10| 867.46
#2009-07-13| 850.51
#2009-07-14| 864.70
#2009-07-15| 870.29
#2009-07-16| 870.97
#2009-07-17| 865.79
#2009-07-20| 861.53
#2009-07-21| 899.24
#2009-07-22| 916.87
#2009-07-23| 911.31
#2009-07-24| 928.59
#2009-07-27| 920.22
#2009-07-28| 927.31
#2009-07-29| 927.51
#2009-07-30| 922.62
#2009-07-31| 944.27
#2009-08-03| 943.62
#2009-08-04| 930.37
#2009-08-05| 922.13
#2009-08-06| 927.62
#2009-08-07| 909.88
#2009-08-10| 932.79
#2009-08-11| 956.41
#2009-08-12| 947.26
#2009-08-13| 970.56
#2009-08-14| 980.25
#2009-08-17| 962.57
#2009-08-18| 948.60
#2009-08-19| 954.13
#2009-08-20| 963.67
#2009-08-21| 946.25
#2009-08-24| 968.06
#2009-08-25| 969.60
#2009-08-26| 982.15
#2009-08-27| 973.60
#2009-08-28| 983.87
#2009-08-31| 982.71
#2009-09-01| 982.20
#2009-09-02| 969.67
#2009-09-03| 970.90
#2009-09-04| 958.95
#2009-09-07| .
#2009-09-08| 992.18
#2009-09-09| 997.07
#2009-09-10|1006.74
#2009-09-11|1013.02
#2009-09-14| 989.58
#2009-09-15| 975.15
#2009-09-16| 994.48
#2009-09-17|1011.84
#2009-09-18|1007.08
#2009-09-21| 997.09
#2009-09-22|1009.01
#2009-09-23|1006.36
#2009-09-24|1036.13
#2009-09-25|1017.87
#2009-09-28| 982.02
#2009-09-29| 976.70
#2009-09-30| 984.26
#2009-10-01| 959.01
#2009-10-02| 939.01
#2009-10-05| 913.09
#2009-10-06| 941.41
#2009-10-07| 962.65
#2009-10-08| 970.72
#2009-10-09| 975.09
#2009-10-12| 971.89
#2009-10-13| 981.30
#2009-10-14| 960.96
#2009-10-15| 959.51
#2009-10-16| 954.77
#2009-10-19| 965.18
#2009-10-20| 967.72
#2009-10-21| 956.88
#2009-10-22| 954.29
#2009-10-23| 950.74
#2009-10-26| 948.39
#2009-10-27| 925.50
#2009-10-28| 913.61
#2009-10-29| 893.22
#2009-10-30| 919.33
#2009-11-02| 897.44
#2009-11-03| 899.08
#2009-11-04| 896.62
#2009-11-05| 895.14
#2009-11-06| 910.53
#2009-11-09| 904.34
#2009-11-10| 913.80
#2009-11-11| 911.08
#2009-11-12| 895.28
#2009-11-13| 895.81
#2009-11-16| 889.87
#2009-11-17| 872.39
#2009-11-18| 877.71
#2009-11-19| 868.55
#2009-11-20| 876.84
#2009-11-23| 876.79
#2009-11-24| 869.91
#2009-11-25| 881.36
#2009-11-26| .
#2009-11-27| 861.36
#2009-11-30| 902.99
#2009-12-01| 925.26
#2009-12-02| 909.91
#2009-12-03| 944.55
#2009-12-04| 931.78
#2009-12-07| 946.81
#2009-12-08| 961.94
#2009-12-09| 959.08
#2009-12-10| 936.02
#2009-12-11| 953.96
#2009-12-14| 964.98
#2009-12-15| 945.27
#2009-12-16| 953.25
#2009-12-17| 946.86
#2009-12-18| 941.60
#2009-12-21| 940.60
#2009-12-22| 946.40
#2009-12-23| 950.13
#2009-12-24| 969.00
#2009-12-25| .
#2009-12-28| 972.67
#2009-12-29| 965.46
#2009-12-30| 947.66
#2009-12-31| 943.44
#2010-01-01| .
#2010-01-04| 964.24
#2010-01-05| 978.06
#2010-01-06| 966.69
#2010-01-07| 959.84
#2010-01-08| 966.97
#2010-01-11| 977.70
#2010-01-12| 999.13
#2010-01-13| 983.39
#2010-01-14|1008.62
#2010-01-15|1016.78
#2010-01-18| .
#2010-01-19| 987.95
#2010-01-20| 983.61
#2010-01-21| 999.02
#2010-01-22| 984.95
#2010-01-25| 965.15
#2010-01-26| 956.94
#2010-01-27| 946.94
#2010-01-28| 946.67
#2010-01-29| 926.32
#2010-02-01| 911.95
#2010-02-02| 935.00
#2010-02-03| 944.74
#2010-02-04| 952.66
#2010-02-05| 941.66
#2010-02-08| 940.35
#2010-02-09| 928.55
#2010-02-10| 933.58
#2010-02-11| 934.21
#2010-02-12| 937.01
#2010-02-15| .
#2010-02-16| 919.01
#2010-02-17| 935.80
#2010-02-18| 937.12
#2010-02-19| 913.87
#2010-02-22| 943.60
#2010-02-23| 954.53
#2010-02-24| 938.94
#2010-02-25| 941.71
#2010-02-26| 939.11
#2010-03-01| 936.54
#2010-03-02| 946.39
#2010-03-03| 957.06
#2010-03-04| 946.28
#2010-03-05| 949.04
#2010-03-08| 974.84
#2010-03-09| 977.89
#2010-03-10| 965.02
#2010-03-11| 974.46
#2010-03-12| 988.38
#2010-03-15| 985.15
#2010-03-16| 982.50
#2010-03-17|1001.46
#2010-03-18| 988.00
#2010-03-19|1000.01
#2010-03-22|1005.29
#2010-03-23| 998.49
#2010-03-24| 980.17
#2010-03-25| 980.24
#2010-03-26|1008.38
#2010-03-29|1003.96
#2010-03-30|1020.26
#2010-03-31|1009.50
#2010-04-01|1015.30
#2010-04-02| .
#2010-04-05|1025.99
#2010-04-06|1015.93
#2010-04-07|1025.65
#2010-04-08|1023.72
#2010-04-09|1025.25
#2010-04-12|1028.10
#2010-04-13|1018.85
#2010-04-14|1020.91
#2010-04-15|1028.48
#2010-04-16|1017.82
#2010-04-19| 996.54
#2010-04-20| 990.23
#2010-04-21|1008.82
#2010-04-22| 996.04
#2010-04-23| 979.61
#2010-04-26|1006.43
#2010-04-27|1022.89
#2010-04-28| 995.56
#2010-04-29| 993.92
#2010-04-30|1012.09
#2010-05-03|1006.73
#2010-05-04|1006.68
#2010-05-05|1008.17
#2010-05-06| 982.38
#2010-05-07| 977.70
#2010-05-10| 977.82
#2010-05-11| 965.41
#2010-05-12| 965.01
#2010-05-13| 994.26
#2010-05-14| 983.77
#2010-05-17| 959.32
#2010-05-18| 944.59
#2010-05-19| 948.66
#2010-05-20| 951.87
#2010-05-21| 928.49
#2010-05-24| 924.54
#2010-05-25| 895.97
#2010-05-26| 889.06
#2010-05-27| 901.36
#2010-05-28| 907.93
#2010-05-31| .
#2010-06-01| 904.59
#2010-06-02| 884.18
#2010-06-03| 910.31
#2010-06-04| 908.73
#2010-06-07| 882.45
#2010-06-08| 888.65
#2010-06-09| 874.70
#2010-06-10| 882.96
#2010-06-11| 893.21
#2010-06-14| 913.89
#2010-06-15| 921.78
#2010-06-16| 936.26
#2010-06-17| 934.97
#2010-06-18| 930.53
#2010-06-21| 946.42
#2010-06-22| 935.57
#2010-06-23| 919.62
#2010-06-24| 924.76
#2010-06-25| 905.10
#2010-06-28| 896.48
#2010-06-29| 888.74
#2010-06-30| 867.30
#2010-07-01| 870.43
#2010-07-02| 868.36
#2010-07-05| .
#2010-07-06| 893.20
#2010-07-07| 892.92
#2010-07-08| 899.48
#2010-07-09| 897.24
#2010-07-12| 891.54
#2010-07-13| 895.84
#2010-07-14| 919.65
#2010-07-15| 913.86
#2010-07-16| 894.01
#2010-07-19| 891.33
#2010-07-20| 883.59
#2010-07-21| 880.11
#2010-07-22| 874.78
#2010-07-23| 892.19
#2010-07-26| 904.25
#2010-07-27| 896.05
#2010-07-28| 923.06
#2010-07-29| 930.00
#2010-07-30| 921.32
#2010-08-02| 923.77
#2010-08-03| 944.82
#2010-08-04| 919.14
#2010-08-05| 935.02
#2010-08-06| 940.84
#2010-08-09| 925.74
#2010-08-10| 920.69
#2010-08-11| 896.30
#2010-08-12| 877.53
#2010-08-13| 878.50
#2010-08-16| 882.32
#2010-08-17| 873.43
#2010-08-18| 881.80
#2010-08-19| 900.99
#2010-08-20| 870.30
#2010-08-23| 866.81
#2010-08-24| 865.62
#2010-08-25| 845.89
#2010-08-26| 851.64
#2010-08-27| 862.30
#2010-08-30| 874.59
#2010-08-31| 851.54
#2010-09-01| 855.87
#2010-09-02| 873.80
#2010-09-03| 887.96
#2010-09-06| .
#2010-09-07| 910.96
#2010-09-08| 890.90
#2010-09-09| 901.64
#2010-09-10| 914.13
#2010-09-13| 925.91
#2010-09-14| 926.21
#2010-09-15| 921.86
#2010-09-16| 917.83
#2010-09-17| 929.21
#2010-09-20| 930.35
#2010-09-21| 931.85
#2010-09-22| 937.82
#2010-09-23| 939.88
#2010-09-24| 917.53
#2010-09-27| 934.36
#2010-09-28| 930.46
#2010-09-29| 941.59
#2010-09-30| 922.22
#2010-10-01| 913.63
#2010-10-04| 910.58
#2010-10-05| 932.58
#2010-10-06| 957.04
#2010-10-07| 962.90
#2010-10-08| 958.10
#2010-10-11| 955.48
#2010-10-12| 938.58
#2010-10-13| 942.34
#2010-10-14| 969.73
#2010-10-15| 967.39
#2010-10-18| 973.19
#2010-10-19| 975.87
#2010-10-20| 968.84
#2010-10-21| 958.48
#2010-10-22| 965.65
#2010-10-25| 970.09
#2010-10-26| 960.86
#2010-10-27| 951.23
#2010-10-28| 954.11
#2010-10-29| 953.45
#2010-11-01| 937.25
#2010-11-02| 938.45
#2010-11-03| 931.48
#2010-11-04| 959.13
#2010-11-05| 971.92
#2010-11-08| 981.98
#2010-11-09| 982.88
#2010-11-10| 963.39
#2010-11-11| 968.83
#2010-11-12| 960.01
#2010-11-15| 955.04
#2010-11-16| 943.28
#2010-11-17| 948.83
#2010-11-18| 967.73
#2010-11-19| 968.32
#2010-11-22| 983.37
#2010-11-23| 989.47
#2010-11-24| 976.02
#2010-11-25| .
#2010-11-26| 972.80
#2010-11-29| 976.50
#2010-11-30| 964.76
#2010-12-01| 964.95
#2010-12-02| 986.30
#2010-12-03|1002.56
#2010-12-06|1010.05
#2010-12-07|1005.83
#2010-12-08|1001.74
#2010-12-09|1010.82
#2010-12-10|1009.30
#2010-12-13|1024.68
#2010-12-14|1031.18
#2010-12-15|1024.14
#2010-12-16|1023.39
#2010-12-17|1022.48
#2010-12-20|1023.05
#2010-12-21|1037.09
#2010-12-22|1041.41
#2010-12-23|1046.55
#2010-12-24| .
#2010-12-27|1051.70
#2010-12-28|1062.99
#2010-12-29|1074.76
#2010-12-30|1068.00
#2010-12-31|1076.43
#2011-01-03|1068.65
#2011-01-04|1087.45
#2011-01-05|1071.17
#2011-01-06|1095.92
#2011-01-07|1105.59
#2011-01-10|1109.00
#2011-01-11|1106.31
#2011-01-12|1106.43
#2011-01-13|1122.95
#2011-01-14|1113.27
#2011-01-17| .
#2011-01-18|1132.95
#2011-01-19|1162.95
#2011-01-20|1124.33
#2011-01-21|1102.12
#2011-01-24|1124.54
#2011-01-25|1139.15
#2011-01-26|1134.37
#2011-01-27|1137.84
#2011-01-28|1134.06
#2011-01-31|1124.23
#2011-02-01|1147.20
#2011-02-02|1162.79
#2011-02-03|1175.71
#2011-02-04|1189.56
#2011-02-07|1193.49
#2011-02-08|1206.58
#2011-02-09|1186.55
#2011-02-10|1170.95
#2011-02-11|1168.14
#2011-02-14|1178.84
#2011-02-15|1183.61
#2011-02-16|1193.89
#2011-02-17|1204.14
#2011-02-18|1205.16
#2011-02-21| .
#2011-02-22|1173.73
#2011-02-23|1168.92
#2011-02-24|1150.50
#2011-02-25|1167.64
#2011-02-28|1185.49
#2011-03-01|1208.00
#2011-03-02|1178.18
#2011-03-03|1178.18
#2011-03-04|1179.98
#2011-03-07|1154.89
#2011-03-08|1140.57
#2011-03-09|1146.54
#2011-03-10|1122.01
#2011-03-11|1113.35
#2011-03-14|1013.17
#2011-03-15| 913.18
#2011-03-16|1020.46
#2011-03-17|1026.57
#2011-03-18|1030.15
#2011-03-21|1030.27
#2011-03-22|1089.04
#2011-03-23|1075.20
#2011-03-24|1064.84
#2011-03-25|1064.74
#2011-03-28|1057.36
#2011-03-29|1042.88
#2011-03-30|1077.22
#2011-03-31|1087.30
#2011-04-01|1067.99
#2011-04-04|1069.82
#2011-04-05|1042.86
#2011-04-06|1025.63
#2011-04-07|1018.86
#2011-04-08|1032.63
#2011-04-11|1029.39
#2011-04-12|1023.51
#2011-04-13|1030.73
#2011-04-14|1054.75
#2011-04-15|1045.73
#2011-04-18|1055.57
#2011-04-19|1040.22
#2011-04-20|1062.21
#2011-04-21|1077.21
#2011-04-22| .
#2011-04-25|1079.51
#2011-04-26|1077.76
#2011-04-27|1089.79
#2011-04-28|1118.60
#2011-04-29|1123.01
#2011-05-02|1164.28
#2011-05-03|1167.60
#2011-05-04|1170.27
#2011-05-05|1180.15
#2011-05-06|1143.44
#2011-05-09|1137.47
#2011-05-10|1150.82
#2011-05-11|1136.86
#2011-05-12|1128.57
#2011-05-13|1115.19
#2011-05-16|1096.44
#2011-05-17|1091.20
#2011-05-18|1106.34
#2011-05-19|1092.12
#2011-05-20|1092.81
#2011-05-23|1075.43
#2011-05-24|1064.96
#2011-05-25|1060.12
#2011-05-26|1088.89
#2011-05-27|1087.73
#2011-05-30| .
#2011-05-31|1113.16
#2011-06-01|1120.03
#2011-06-02|1097.99
#2011-06-03|1085.50
#2011-06-06|1083.41
#2011-06-07|1090.40
#2011-06-08|1107.41
#2011-06-09|1103.71
#2011-06-10|1104.30
#2011-06-13|1099.49
#2011-06-14|1109.44
#2011-06-15|1107.68
#2011-06-16|1084.82
#2011-06-17|1079.93
#2011-06-20|1072.45
#2011-06-21|1081.36
#2011-06-22|1101.08
#2011-06-23|1075.45
#2011-06-24|1083.65
#2011-06-27|1066.47
#2011-06-28|1073.92
#2011-06-29|1090.86
#2011-06-30|1105.72
#2011-07-01|1105.84
#2011-07-04| .
#2011-07-05|1111.67
#2011-07-06|1133.10
#2011-07-07|1126.55
#2011-07-08|1139.28
#2011-07-11|1135.97
#2011-07-12|1129.42
#2011-07-13|1136.62
#2011-07-14|1131.23
#2011-07-15|1138.36
#2011-07-18|1137.57
#2011-07-19|1144.28
#2011-07-20|1148.05
#2011-07-21|1149.44
#2011-07-22|1157.35
#2011-07-25|1155.40
#2011-07-26|1162.99
#2011-07-27|1154.53
#2011-07-28|1143.48
#2011-07-29|1147.50
#2011-08-01|1160.63
#2011-08-02|1142.43
#2011-08-03|1122.98
#2011-08-04|1091.89
#2011-08-05|1067.59
#2011-08-08|1057.41
#2011-08-09|1040.63
#2011-08-10|1068.13
#2011-08-11|1046.06
#2011-08-12|1035.08
#2011-08-15|1046.08
#2011-08-16|1064.16
#2011-08-17|1055.36
#2011-08-18|1031.52
#2011-08-19|1002.62
#2011-08-22| 982.40
#2011-08-23| 988.54
#2011-08-24| 975.87
#2011-08-25| 995.29
#2011-08-26|1013.01
#2011-08-29|1023.18
#2011-08-30|1035.00
#2011-08-31|1038.70
#2011-09-01|1050.32
#2011-09-02|1036.25
#2011-09-05| .
#2011-09-06| 980.80
#2011-09-07|1005.75
#2011-09-08|1010.15
#2011-09-09| 993.57
#2011-09-12| 985.96
#2011-09-13|1005.61
#2011-09-14| 982.91
#2011-09-15|1003.21
#2011-09-16|1042.98
#2011-09-19|1049.40
#2011-09-20|1034.56
#2011-09-21|1041.25
#2011-09-22|1009.03
#2011-09-23|1009.69
#2011-09-26| 983.80
#2011-09-27|1011.97
#2011-09-28|1011.04
#2011-09-29|1015.33
#2011-09-30|1007.63
#2011-10-03| 981.30
#2011-10-04| 963.92
#2011-10-05| 949.04
#2011-10-06| 982.59
#2011-10-07|1008.25
#2011-10-10|1008.64
#2011-10-11|1032.77
#2011-10-12|1023.49
#2011-10-13|1045.15
#2011-10-14|1018.53
#2011-10-17|1043.97
#2011-10-18|1028.45
#2011-10-19|1018.57
#2011-10-20|1003.68
#2011-10-21|1014.34
#2011-10-24|1038.03
#2011-10-25|1032.56
#2011-10-26|1026.95
#2011-10-27|1050.17
#2011-10-28|1067.55
#2011-10-31|1016.64
#2011-11-01| 979.98
#2011-11-02| 966.16
#2011-11-03| 966.96
#2011-11-04| 982.34
#2011-11-07| 981.43
#2011-11-08| 974.89
#2011-11-09| 971.20
#2011-11-10| 951.52
#2011-11-11| 958.81
#2011-11-14| 968.55
#2011-11-15| 955.81
#2011-11-16| 944.70
#2011-11-17| 948.66
#2011-11-18| 945.78
#2011-11-21| 950.11
#2011-11-22| 952.91
#2011-11-23| 947.80
#2011-11-24| .
#2011-11-25| 925.66
#2011-11-28| 938.93
#2011-11-29| 968.27
#2011-11-30| 969.44
#2011-12-01| 994.16
#2011-12-02| 997.23
#2011-12-05| 997.09
#2011-12-06| 978.99
#2011-12-07| 989.39
#2011-12-08| 977.14
#2011-12-09| 971.39
#2011-12-12| 982.40
#2011-12-13| 968.27
#2011-12-14| 962.69
#2011-12-15| 945.39
#2011-12-16| 946.93
#2011-12-19| 927.71
#2011-12-20| 935.11
#2011-12-21| 942.42
#2011-12-22| 937.45
#2011-12-23| 937.33
#2011-12-26| .
#2011-12-27| 945.11
#2011-12-28| 939.29
#2011-12-29| 940.00
#2011-12-30| 955.80
#2012-01-02| .
#2012-01-03| 958.17
#2012-01-04| 978.43
#2012-01-05| 965.81
#2012-01-06| 948.26
#2012-01-09| 951.53
#2012-01-10| 944.98
#2012-01-11| 951.48
#2012-01-12| 945.14
#2012-01-13| 954.66
#2012-01-16| .
#2012-01-17| 949.87
#2012-01-18| 971.39
#2012-01-19| 993.76
#2012-01-20|1012.57
#2012-01-23|1008.52
#2012-01-24| 991.24
#2012-01-25| 999.24
#2012-01-26|1007.26
#2012-01-27|1009.29
#2012-01-30|1004.09
#2012-01-31|1000.61
#2012-02-01|1012.43
#2012-02-02|1021.33
#2012-02-03|1009.20
#2012-02-06|1015.84
#2012-02-07|1025.55
#2012-02-08|1031.69
#2012-02-09|1026.81
#2012-02-10|1016.01
#2012-02-13|1023.46
#2012-02-14|1009.41
#2012-02-15|1023.98
#2012-02-16|1021.23
#2012-02-17|1033.63
#2012-02-20| .
#2012-02-21|1034.12
#2012-02-22|1034.91
#2012-02-23|1042.53
#2012-02-24|1040.06
#2012-02-27|1045.93
#2012-02-28|1040.67
#2012-02-29|1033.73
#2012-03-01|1022.63
#2012-03-02|1022.61
#2012-03-05|1018.17
#2012-03-06|1012.27
#2012-03-07|1011.01
#2012-03-08|1019.07
#2012-03-09|1026.77
#2012-03-12|1034.31
#2012-03-13|1023.16
#2012-03-14|1020.02
#2012-03-15|1036.27
#2012-03-16|1043.05
#2012-03-19|1043.82
#2012-03-20|1039.76
#2012-03-21|1031.73
#2012-03-22|1045.39
#2012-03-23|1036.13
#2012-03-26|1034.01
#2012-03-27|1054.97
#2012-03-28|1050.58
#2012-03-29|1044.73
#2012-03-30|1041.88
#2012-04-02|1045.56
#2012-04-03|1040.08
#2012-04-04|1019.69
#2012-04-05|1019.54
#2012-04-06| .
#2012-04-09|1007.71
#2012-04-10|1010.57
#2012-04-11|1005.02
#2012-04-12|1020.64
#2012-04-13|1022.85
#2012-04-16|1011.90
#2012-04-17|1012.80
#2012-04-18|1036.86
#2012-04-19|1026.64
#2012-04-20|1020.82
#2012-04-23|1023.95
#2012-04-24|1017.04
#2012-04-25|1009.84
#2012-04-26|1018.29
#2012-04-27|1031.90
#2012-04-30|1039.72
#2012-05-01|1022.11
#2012-05-02|1018.89
#2012-05-03|1016.35
#2012-05-04|1022.71
#2012-05-07| 993.91
#2012-05-08| 996.35
#2012-05-09| 984.09
#2012-05-10| 979.72
#2012-05-11| 971.14
#2012-05-14| 962.38
#2012-05-15| 944.65
#2012-05-16| 932.25
#2012-05-17| 959.50
#2012-05-18| 928.61
#2012-05-21| 924.33
#2012-05-22| 933.92
#2012-05-23| 920.38
#2012-05-24| 913.69
#2012-05-25| 902.63
#2012-05-28| .
#2012-05-29| 916.09
#2012-05-30| 913.82
#2012-05-31| 910.09
#2012-06-01| 890.12
#2012-06-04| 867.94
#2012-06-05| 882.75
#2012-06-06| 895.34
#2012-06-07| 902.78
#2012-06-08| 880.06
#2012-06-11| 909.59
#2012-06-12| 894.34
#2012-06-13| 899.21
#2012-06-14| 903.70
#2012-06-15| 911.53
#2012-06-18| 933.80
#2012-06-19| 920.07
#2012-06-20| 935.04
#2012-06-21| 933.69
#2012-06-22| 924.96
#2012-06-25| 926.44
#2012-06-26| 906.93
#2012-06-27| 912.46
#2012-06-28| 919.48
#2012-06-29| 927.28
#2012-07-02| 937.03
#2012-07-03| 936.10
#2012-07-04| .
#2012-07-05| 941.06
#2012-07-06| 944.42
#2012-07-09| 930.19
#2012-07-10| 925.76
#2012-07-11| 912.70
#2012-07-12| 898.84
#2012-07-13| 903.90
#2012-07-16| 909.29
#2012-07-17| 895.05
#2012-07-18| 891.86
#2012-07-19| 907.85
#2012-07-20| 895.59
#2012-07-23| 877.91
#2012-07-24| 874.10
#2012-07-25| 858.64
#2012-07-26| 858.62
#2012-07-27| 870.03
#2012-07-30| 881.56
#2012-07-31| 887.97
#2012-08-01| 869.79
#2012-08-02| 862.43
#2012-08-03| 850.23
#2012-08-06| 870.14
#2012-08-07| 886.02
#2012-08-08| 895.33
#2012-08-09| 904.07
#2012-08-10| 898.84
#2012-08-13| 896.31
#2012-08-14| 888.16
#2012-08-15| 886.65
#2012-08-16| 900.26
#2012-08-17| 912.36
#2012-08-20| 915.64
#2012-08-21| 908.18
#2012-08-22| 905.64
#2012-08-23| 919.95
#2012-08-24| 902.24
#2012-08-27| 901.18
#2012-08-28| 887.82
#2012-08-29| 894.83
#2012-08-30| 888.09
#2012-08-31| 871.83
#2012-09-03| .
#2012-09-04| 868.76
#2012-09-05| 852.90
#2012-09-06| 842.11
#2012-09-07| 886.51
#2012-09-10| 883.38
#2012-09-11| 879.79
#2012-09-12| 893.81
#2012-09-13| 910.71
#2012-09-14| 921.35
#2012-09-17| 915.62
#2012-09-18| 927.72
#2012-09-19| 936.22
#2012-09-20| 918.97
#2012-09-21| 923.31
#2012-09-24| 914.08
#2012-09-25| 926.63
#2012-09-26| 895.59
#2012-09-27| 892.36
#2012-09-28| 881.31
#2012-10-01| 859.87
#2012-10-02| 862.18
#2012-10-03| 846.32
#2012-10-04| 855.88
#2012-10-05| 864.55
#2012-10-08| 870.46
#2012-10-09| 854.02
#2012-10-10| 837.63
#2012-10-11| 838.62
#2012-10-12| 847.71
#2012-10-15| 852.93
#2012-10-16| 873.85
#2012-10-17| 885.11
#2012-10-18| 890.21
#2012-10-19| 894.17
#2012-10-22| 887.03
#2012-10-23| 887.75
#2012-10-24| 872.72
#2012-10-25| 880.20
#2012-10-26| 869.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 882.99
#2012-11-01| 892.64
#2012-11-02| 901.19
#2012-11-05| 901.82
#2012-11-06| 897.67
#2012-11-07| 901.01
#2012-11-08| 888.60
#2012-11-09| 881.39
#2012-11-12| 876.52
#2012-11-13| 877.26
#2012-11-14| 862.68
#2012-11-15| 878.14
#2012-11-16| 894.73
#2012-11-19| 900.74
#2012-11-20| 897.44
#2012-11-21| 904.07
#2012-11-22| .
#2012-11-23| 923.09
#2012-11-26| 928.76
#2012-11-27| 924.66
#2012-11-28| 913.09
#2012-11-29| 924.38
#2012-11-30| 924.50
#2012-12-03| 925.56
#2012-12-04| 928.27
#2012-12-05| 924.04
#2012-12-06| 936.15
#2012-12-07| 935.53
#2012-12-10| 938.69
#2012-12-11| 931.85
#2012-12-12| 929.11
#2012-12-13| 937.49
#2012-12-14| 935.50
#2012-12-17| 928.60
#2012-12-18| 927.40
#2012-12-19| 954.85
#2012-12-20| 960.94
#2012-12-21| 948.35
#2012-12-24| 940.80
#2012-12-25| 947.56
#2012-12-26| 953.67
#2012-12-27| 953.97
#2012-12-28| 964.75
#2012-12-31| 960.63
#2013-01-01| 960.63
#2013-01-02| 952.86
#2013-01-03| 956.48
#2013-01-04| 978.57
#2013-01-07| 966.42
#2013-01-08| 957.60
#2013-01-09| 954.03
#2013-01-10| 969.64
#2013-01-11| 964.88
#2013-01-14| 963.05
#2013-01-15| 974.39
#2013-01-16| 952.79
#2013-01-17| 944.20
#2013-01-18| 969.07
#2013-01-21| 958.86
#2013-01-22| 968.68
#2013-01-23| 943.54
#2013-01-24| 938.78
#2013-01-25| 962.82
#2013-01-28| 952.98
#2013-01-29| 955.90
#2013-01-30| 970.21
#2013-01-31| 967.14
#2013-02-01| 954.21
#2013-02-04| 956.74
#2013-02-05| 937.70
#2013-02-06| 970.43
#2013-02-07| 972.12
#2013-02-08| 967.04
#2013-02-11| 959.84
#2013-02-12| 976.00
#2013-02-13| 953.90
#2013-02-14| 955.98
#2013-02-15| 939.87
#2013-02-18| 956.29
#2013-02-19| 956.68
#2013-02-20| 976.94
#2013-02-21| 974.43
#2013-02-22| 976.02
#2013-02-25| 989.66
#2013-02-26| 993.89
#2013-02-27| 986.80
#2013-02-28| 994.91
#2013-03-01| 980.49
#2013-03-04| 980.00
#2013-03-05| 973.55
#2013-03-06| 984.49
#2013-03-07| 984.11
#2013-03-08| 980.35
#2013-03-11| 989.99
#2013-03-12| 993.23
#2013-03-13| 990.97
#2013-03-14|1003.65
#2013-03-15|1038.22
#2013-03-18|1017.21
#2013-03-19|1042.09
#2013-03-20|1034.95
#2013-03-21|1058.59
#2013-03-22|1035.86
#2013-03-25|1040.39
#2013-03-26|1043.24
#2013-03-27|1036.99
#2013-03-28|1032.18
#2013-03-29|1035.45
#2013-04-01|1003.52
#2013-04-02| 985.92
#2013-04-03| 996.51
#2013-04-04| 990.04
#2013-04-05| 999.85
#2013-04-08|1010.73
#2013-04-09|1007.78
#2013-04-10|1011.44
#2013-04-11|1044.97
#2013-04-12|1047.30
#2013-04-15|1039.42
#2013-04-16|1031.89
#2013-04-17|1053.02
#2013-04-18|1033.02
#2013-04-19|1021.94
#2013-04-22|1039.82
#2013-04-23|1045.01
#2013-04-24|1081.72
#2013-04-25|1080.62
#2013-04-26|1084.68
#2013-04-29|1079.49
#2013-04-30|1084.58
#2013-05-01|1076.78
#2013-05-02|1059.51
#2013-05-03|1049.66
#2013-05-06|1045.75
#2013-05-07|1087.92
#2013-05-08|1086.47
#2013-05-09|1063.49
#2013-05-10|1071.05
#2013-05-13|1087.47
#2013-05-14|1082.63
#2013-05-15|1115.54
#2013-05-16|1126.22
#2013-05-17|1124.11
#2013-05-20|1145.95
#2013-05-21|1157.90
#2013-05-22|1146.44
#2013-05-23|1081.06
#2013-05-24|1099.57
#2013-05-27|1056.79
#2013-05-28|1058.51
#2013-05-29|1079.53
#2013-05-30|1034.60
#2013-05-31|1046.13
#2013-06-03|1035.84
#2013-06-04|1036.88
#2013-06-05|1040.16
#2013-06-06|1006.53
#2013-06-07|1003.53
#2013-06-10|1032.69
#2013-06-11|1051.84
#2013-06-12|1058.84
#2013-06-13|1009.60
#2013-06-14|1025.28
#2013-06-17|1060.52
#2013-06-18|1047.20
#2013-06-19|1068.47
#2013-06-20|1017.94
#2013-06-21|1024.20
#2013-06-24|1019.43
#2013-06-25|1002.28
#2013-06-26|1007.79
#2013-06-27|1028.09
#2013-06-28|1045.38
#2013-07-01|1045.94
#2013-07-02|1051.78
#2013-07-03|1064.13
#2013-07-04|1058.63
#2013-07-05|1070.79
#2013-07-08|1049.38
#2013-07-09|1063.99
#2013-07-10|1073.22
#2013-07-11|1078.72
#2013-07-12|1077.35
#2013-07-15|1072.49
#2013-07-16|1083.74
#2013-07-17|1081.41
#2013-07-18|1084.65
#2013-07-19|1066.98
#2013-07-22|1076.52
#2013-07-23|1081.65
#2013-07-24|1071.01
#2013-07-25|1059.99
#2013-07-26|1054.56
#2013-07-29|1010.31
#2013-07-30|1020.55
#2013-07-31|1004.47
#2013-08-01|1028.03
#2013-08-02|1067.99
#2013-08-05|1066.50
#2013-08-06|1091.15
#2013-08-07|1062.59
#2013-08-08|1057.79
#2013-08-09|1054.15
#2013-08-12|1054.84
#2013-08-13|1059.44
#2013-08-14|1066.75
#2013-08-15|1043.45
#2013-08-16|1034.71
#2013-08-19|1029.70
#2013-08-20|1014.30
#2013-08-21|1001.74
#2013-08-22| 996.94
#2013-08-23|1019.29
#2013-08-26|1013.26
#2013-08-27|1028.78
#2013-08-28|1005.51
#2013-08-29|1008.91
#2013-08-30| 995.25
#2013-09-02| 986.06
#2013-09-03|1011.57
#2013-09-04|1025.79
#2013-09-05|1021.05
#2013-09-06|1024.42
#2013-09-09|1031.38
#2013-09-10|1024.51
#2013-09-11|1020.12
#2013-09-12|1023.00
#2013-09-13|1013.92
#2013-09-16|1019.51
#2013-09-17|1018.59
#2013-09-18|1037.37
#2013-09-19|1052.81
#2013-09-20|1048.63
#2013-09-23|1058.51
#2013-09-24|1063.35
#2013-09-25|1082.71
#2013-09-26|1063.34
#2013-09-27|1065.73
#2013-09-30|1048.85
#2013-10-01|1042.36
#2013-10-02|1026.26
#2013-10-03|1017.10
#2013-10-04|1005.08
#2013-10-07| 983.93
#2013-10-08| 990.06
#2013-10-09|1002.12
#2013-10-10| 996.24
#2013-10-11|1007.29
#2013-10-14|1009.25
#2013-10-15|1010.63
#2013-10-16|1006.67
#2013-10-17|1029.67
#2013-10-18|1021.57
#2013-10-21|1022.37
#2013-10-22|1024.29
#2013-10-23|1006.17
#2013-10-24|1009.00
#2013-10-25| 983.29
#2013-10-28| 995.30
#2013-10-29| 982.91
#2013-10-30|1000.22
#2013-10-31| 994.18
#2013-11-01| 980.32
#2013-11-04| 982.06
#2013-11-05| 980.81
#2013-11-06| 994.26
#2013-11-07| 990.81
#2013-11-08| 989.43
#2013-11-11|1011.86
#2013-11-12|1018.71
#2013-11-13|1013.66
#2013-11-14|1019.39
#2013-11-15|1025.74
#2013-11-18|1029.93
#2013-11-19|1025.20
#2013-11-20|1031.26
#2013-11-21|1029.11
#2013-11-22|1032.68
#2013-11-25|1031.96
#2013-11-26|1031.72
#2013-11-27|1016.38
#2013-11-28|1021.63
#2013-11-29|1020.93
#2013-12-02|1013.73
#2013-12-03|1025.69
#2013-12-04|1005.51
#2013-12-05|1000.03
#2013-12-06|1001.85
#2013-12-09|1016.50
#2013-12-10|1021.09
#2013-12-11|1018.45
#2013-12-12| 982.04
#2013-12-13| 983.89
#2013-12-16| 973.82
#2013-12-17| 988.08
#2013-12-18| 998.93
#2013-12-19| 996.45
#2013-12-20|1000.45
#2013-12-23|1001.41
#2013-12-24| 995.49
#2013-12-25| 989.44
#2013-12-26| 999.56
#2013-12-27| 999.78
#2013-12-30|1006.20
#2013-12-31|1005.53
#2014-01-01|1005.53
#2014-01-02|1006.30
#2014-01-03|1011.59
#2014-01-06|1007.44
#2014-01-07| 995.32
#2014-01-08|1004.42
#2014-01-09| 992.69
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 987.29
#2014-01-15| 995.52
#2014-01-16| 998.65
#2014-01-17|1006.69
#2014-01-20|1003.91
#2014-01-21|1000.27
#2014-01-22|1006.06
#2014-01-23| 999.92
#2014-01-24|1006.27
#2014-01-27| 976.70
#2014-01-28| 967.71
#2014-01-29|1005.90
#2014-01-30| 982.08
#2014-01-31| 987.07
#2014-02-03| 985.45
#2014-02-04| 928.80
#2014-02-05| 930.00
#2014-02-06| 929.31
#2014-02-07| 961.48
#2014-02-10| 969.41
#2014-02-11| 966.05
#2014-02-12| 977.06
#2014-02-13| 968.51
#2014-02-14| 959.73
#2014-02-17| 958.93
#2014-02-18| 974.82
#2014-02-19| 976.31
#2014-02-20| 955.96
#2014-02-21| 979.59
#2014-02-24| 977.79
#2014-02-25| 987.79
#2014-02-26| 984.87
#2014-02-27| 977.08
#2014-02-28| 974.92
#2014-03-03| 968.43
#2014-03-04| 967.69
#2014-03-05| 969.88
#2014-03-06| 968.70
#2014-03-07| 975.29
#2014-03-10| 971.46
#2014-03-11| 979.65
#2014-03-12| 955.80
#2014-03-13| 960.49
#2014-03-14| 934.79
#2014-03-17| 928.59
#2014-03-18| 938.63
#2014-03-19| 940.06
#2014-03-20| 913.50
#2014-03-21| 913.63
#2014-03-24| 934.90
#2014-03-25| 943.83
#2014-03-26| 947.80
#2014-03-27| 962.03
#2014-03-28| 956.08
#2014-03-31| 964.83
#2014-04-01| 959.67
#2014-04-02| 961.87
#2014-04-03| 962.30
#2014-04-04| 970.66
#2014-04-07| 963.13
#2014-04-08| 964.21
#2014-04-09| 949.43
#2014-04-10| 960.54
#2014-04-11| 949.16
#2014-04-14| 943.67
#2014-04-15| 950.82
#2014-04-16| 968.52
#2014-04-17| 971.16
#2014-04-18| 977.15
#2014-04-21| 977.74
#2014-04-22| 978.19
#2014-04-23| 981.55
#2014-04-24| 969.49
#2014-04-25| 971.96
#2014-04-28| 957.83
#2014-04-29| 958.21
#2014-04-30| 956.72
#2014-05-01| 966.37
#2014-05-02| 964.88
#2014-05-05| 966.11
#2014-05-06| 971.44
#2014-05-07| 944.38
#2014-05-08| 953.86
#2014-05-09| 949.80
#2014-05-12| 941.76
#2014-05-13| 968.22
#2014-05-14| 977.47
#2014-05-15| 977.12
#2014-05-16| 969.17
#2014-05-19| 965.23
#2014-05-20| 966.38
#2014-05-21| 962.68
#2014-05-22| 979.78
#2014-05-23| 983.62
#2014-05-26| 990.11
#2014-05-27| 989.85
#2014-05-28| 992.50
#2014-05-29| 990.37
#2014-05-30| 992.43
#2014-06-02|1002.30
#2014-06-03| 999.34
#2014-06-04| 996.99
#2014-06-05| 996.32
#2014-06-06| 999.19
#2014-06-09| 996.18
#2014-06-10| 988.39
#2014-06-11| 996.12
#2014-06-12| 997.39
#2014-06-13| 998.82
#2014-06-16| 997.92
#2014-06-17|1000.11
#2014-06-18|1014.30
#2014-06-19|1034.22
#2014-06-20|1022.22
#2014-06-23|1034.94
#2014-06-24|1039.02
#2014-06-25|1029.51
#2014-06-26|1031.11
#2014-06-27|1026.90
#2014-06-30|1037.19
#2014-07-01|1052.67
#2014-07-02|1052.61
#2014-07-03|1044.25
#2014-07-04|1051.34
#2014-07-07|1047.96
#2014-07-08|1045.92
#2014-07-09|1042.27
#2014-07-10|1037.39
#2014-07-11|1034.68
#2014-07-14|1042.64
#2014-07-15|1052.18
#2014-07-16|1051.97
#2014-07-17|1054.30
#2014-07-18|1045.38
#2014-07-21|1046.10
#2014-07-22|1056.93
#2014-07-23|1062.47
#2014-07-24|1058.86
#2014-07-25|1070.74
#2014-07-28|1077.65
#2014-07-29|1079.66
#2014-07-30|1072.39
#2014-07-31|1073.36
#2014-08-01|1068.72
#2014-08-04|1078.64
#2014-08-05|1064.88
#2014-08-06|1056.76
#2014-08-07|1060.63
#2014-08-08|1039.38
#2014-08-11|1062.40
#2014-08-12|1061.70
#2014-08-13|1061.53
#2014-08-14|1065.93
#2014-08-15|1064.90
#2014-08-18|1065.85
#2014-08-19|1073.57
#2014-08-20|1075.82
#2014-08-21|1080.07
#2014-08-22|1074.93
#2014-08-25|1080.80
#2014-08-26|1078.18
#2014-08-27|1084.77
#2014-08-28|1086.60
#2014-08-29|1083.11
#2014-09-01|1092.87
#2014-09-02|1096.38
#2014-09-03|1099.93
#2014-09-04|1092.86
#2014-09-05|1088.91
#2014-09-08|1088.72
#2014-09-09|1083.84
#2014-09-10|1079.24
#2014-09-11|1082.69
#2014-09-12|1074.10
#2014-09-15|1075.40
#2014-09-16|1079.61
#2014-09-17|1074.41
#2014-09-18|1073.34
#2014-09-19|1094.67
#2014-09-22|1094.45
#2014-09-23|1095.76
#2014-09-24|1096.84
#2014-09-25|1113.05
#2014-09-26|1090.20
#2014-09-29|1092.84
#2014-09-30|1082.37
#2014-10-01|1079.06
#2014-10-02|1058.09
#2014-10-03|1052.86
#2014-10-06|1073.23
#2014-10-07|1076.01
#2014-10-08|1063.93
#2014-10-09|1060.46
#2014-10-10|1040.61
#2014-10-13|1046.04
#2014-10-14|1028.70
#2014-10-15|1046.21
#2014-10-16|1026.53
#2014-10-17|1003.20
#2014-10-20|1035.92
#2014-10-21|1021.66
#2014-10-22|1036.19
#2014-10-23|1031.28
#2014-10-24|1036.01
#2014-10-27|1059.44
#2014-10-28|1054.84
#2014-10-29|1057.15
#2014-10-30|1054.00
#2014-10-31|1062.30
#2014-11-03|1042.91
#2014-11-04|1067.84
#2014-11-05|1071.58
#2014-11-06|1071.22
#2014-11-07|1076.10
#2014-11-10|1081.84
#2014-11-11|1081.05
#2014-11-12|1092.81
#2014-11-13|1099.85
#2014-11-14|1109.50
#2014-11-17|1090.49
#2014-11-18|1122.44
#2014-11-19|1111.95
#2014-11-20|1121.50
#2014-11-21|1133.82
#2014-11-24|1125.87
#2014-11-25|1152.87
#2014-11-26|1149.96
#2014-11-27|1138.73
#2014-11-28|1151.99
#2014-12-01|1171.34
#2014-12-02|1172.68
#2014-12-03|1172.96
#2014-12-04|1196.08
#2014-12-05|1198.11
#2014-12-08|1206.81
#2014-12-09|1222.69
#2014-12-10|1180.90
#2014-12-11|1172.80
#2014-12-12|1184.44
#2014-12-15|1157.15
#2014-12-16|1143.43
#2014-12-17|1143.38
#2014-12-18|1148.04
#2014-12-19|1160.08
#2014-12-22|1155.63
#2014-12-23|1148.12
#2014-12-24|1167.33
#2014-12-25|1164.00
#2014-12-26|1171.50
#2014-12-29|1170.67
#2014-12-30|1166.35
#2014-12-31|1161.29
#2015-01-01|1161.29
#2015-01-02|1158.30
#2015-01-05|1158.89
#2015-01-06|1130.22
#2015-01-07|1132.62
#2015-01-08|1142.71
#2015-01-09|1151.90
#2015-01-12|1154.04
#2015-01-13|1158.02
#2015-01-14|1167.25
#2015-01-15|1187.57
#2015-01-16|1158.36
#2015-01-19|1175.56
#2015-01-20|1179.65
#2015-01-21|1182.87
#2015-01-22|1176.21
#2015-01-23|1194.39
#2015-01-26|1192.32
#2015-01-27|1218.90
#2015-01-28|1225.76
#2015-01-29|1208.19
#2015-01-30|1221.92
#2015-02-02|1236.58
#2015-02-03|1204.30
#2015-02-04|1234.90
#2015-02-05|1212.52
#2015-02-06|1207.98
#2015-02-09|1221.11
#2015-02-10|1216.20
#2015-02-11|1205.04
#2015-02-12|1235.74
#2015-02-13|1235.79
#2015-02-16|1230.04
#2015-02-17|1215.68
#2015-02-18|1232.59
#2015-02-19|1252.80
#2015-02-20|1266.30
#2015-02-23|1274.06
#2015-02-24|1264.94
#2015-02-25|1268.56
#2015-02-26|1271.85
#2015-02-27|1279.69
#2015-03-02|1275.99
#2015-03-03|1282.34
#2015-03-04|1269.23
#2015-03-05|1271.10
#2015-03-06|1285.23
#2015-03-09|1274.82
#2015-03-10|1264.27
#2015-03-11|1255.95
#2015-03-12|1280.87
#2015-03-13|1287.25
#2015-03-16|1279.73
#2015-03-17|1291.13
#2015-03-18|1301.21
#2015-03-19|1297.95
#2015-03-20|1301.71
#2015-03-23|1315.60
#2015-03-24|1297.53
#2015-03-25|1320.88
#2015-03-26|1298.78
#2015-03-27|1287.53
#2015-03-30|1279.25
#2015-03-31|1271.02
#2015-04-01|1248.99
#2015-04-02|1266.45
#2015-04-03|1279.95
#2015-04-06|1273.08
#2015-04-07|1280.31
#2015-04-08|1297.96
#2015-04-09|1291.54
#2015-04-10|1279.58
#2015-04-13|1270.85
#2015-04-14|1283.79
#2015-04-15|1277.29
#2015-04-16|1274.19
#2015-04-17|1262.27
#2015-04-20|1253.54
#2015-04-21|1279.28
#2015-04-22|1282.74
#2015-04-23|1277.19
#2015-04-24|1294.44
#2015-04-27|1296.37
#2015-04-28|1309.29
#2015-04-29|1307.80
#2015-04-30|1257.83
#2015-05-01|1252.96
#2015-05-04|1252.55
#2015-05-05|1254.11
#2015-05-06|1260.73
#2015-05-07|1253.80
#2015-05-08|1264.40
#2015-05-11|1274.17
#2015-05-12|1266.03
#2015-05-13|1282.43
#2015-05-14|1266.09
#2015-05-15|1287.63
#2015-05-18|1290.99
#2015-05-19|1283.19
#2015-05-20|1289.67
#2015-05-21|1295.79
#2015-05-22|1295.29
#2015-05-25|1297.75
#2015-05-26|1279.63
#2015-05-27|1274.45
#2015-05-28|1279.98
#2015-05-29|1277.30
#2015-06-01|1284.18
#2015-06-02|1288.55
#2015-06-03|1272.98
#2015-06-04|1269.65
#2015-06-05|1253.93
#2015-06-08|1257.44
#2015-06-09|1245.36
#2015-06-10|1247.47
#2015-06-11|1245.43
#2015-06-12|1249.74
#2015-06-15|1243.53
#2015-06-16|1242.70
#2015-06-17|1226.54
#2015-06-18|1227.31
#2015-06-19|1248.62
#2015-06-22|1259.98
#2015-06-23|1283.03
#2015-06-24|1277.44
#2015-06-25|1276.53
#2015-06-26|1289.32
#2015-06-29|1271.35
#2015-06-30|1274.42
#2015-07-01|1263.92
#2015-07-02|1274.38
#2015-07-03|1284.58
#2015-07-06|1256.05
#2015-07-07|1276.41
#2015-07-08|1229.02
#2015-07-09|1226.12
#2015-07-10|1201.49
#2015-07-13|1211.67
#2015-07-14|1230.59
#2015-07-15|1229.47
#2015-07-16|1245.51
#2015-07-17|1246.32
#2015-07-20|1243.41
#2015-07-21|1249.81
#2015-07-22|1231.85
#2015-07-23|1233.41
#2015-07-24|1248.94
#2015-07-27|1225.02
#2015-07-28|1197.85
#2015-07-29|1200.61
#2015-07-30|1214.79
#2015-07-31|1226.53
#2015-08-03|1206.50
#2015-08-04|1189.82
#2015-08-05|1199.18
#2015-08-06|1222.01
#2015-08-07|1237.85
#2015-08-10|1234.77
#2015-08-11|1225.20
#2015-08-12|1218.76
#2015-08-13|1216.05
#2015-08-14|1213.68
#2015-08-17|1227.09
#2015-08-18|1230.56
#2015-08-19|1201.95
#2015-08-20|1197.99
#2015-08-21|1172.98
#2015-08-24|1144.53
#2015-08-25|1087.19
#2015-08-26|1134.70
#2015-08-27|1134.90
#2015-08-28|1177.87
#2015-08-31|1154.02
#2015-09-01|1116.74
#2015-09-02|1099.42
#2015-09-03|1095.11
#2015-09-04|1082.63
#2015-09-07|1080.74
#2015-09-08|1059.75
#2015-09-09|1124.97
#2015-09-10|1108.29
#2015-09-11|1098.19
#2015-09-14|1101.36
#2015-09-15|1108.08
#2015-09-16|1116.43
#2015-09-17|1129.10
#2015-09-18|1107.37
#2015-09-21|1102.13
#2015-09-22|1106.63
#2015-09-23|1102.41
#2015-09-24|1084.10
#2015-09-25|1081.12
#2015-09-28|1078.54
#2015-09-29|1029.59
#2015-09-30|1069.79
#2015-10-01|1103.86
#2015-10-02|1120.11
#2015-10-05|1133.07
#2015-10-06|1131.69
#2015-10-07|1151.33
#2015-10-08|1141.68
#2015-10-09|1173.90
#2015-10-12|1177.82
#2015-10-13|1178.42
#2015-10-14|1155.98
#2015-10-15|1154.38
#2015-10-16|1165.06
#2015-10-19|1134.70
#2015-10-20|1135.60
#2015-10-21|1160.92
#2015-10-22|1148.57
#2015-10-23|1159.71
#2015-10-26|1174.81
#2015-10-27|1164.59
#2015-10-28|1174.54
#2015-10-29|1168.08
#2015-10-30|1182.50
#2015-11-02|1163.21
#2015-11-03|1158.41
#2015-11-04|1158.70
#2015-11-05|1178.66
#2015-11-06|1167.87
#2015-11-09|1199.06
#2015-11-10|1191.28
#2015-11-11|1202.03
#2015-11-12|1196.28
#2015-11-13|1189.05
#2015-11-16|1173.39
#2015-11-17|1194.78
#2015-11-18|1189.92
#2015-11-19|1204.14
#2015-11-20|1212.91
#2015-11-23|1211.23
#2015-11-24|1223.97
#2015-11-25|1223.00
#2015-11-26|1219.65
#2015-11-27|1208.12
#2015-11-30|1201.96
#2015-12-01|1230.34
#2015-12-02|1211.81
#2015-12-03|1210.97
#2015-12-04|1193.67
#2015-12-07|1201.55
#2015-12-08|1185.80
#2015-12-09|1179.73
#2015-12-10|1178.74
#2015-12-11|1198.59
#2015-12-14|1189.12
#2015-12-15|1152.57
#2015-12-16|1181.48
#2015-12-17|1187.05
#2015-12-18|1170.64
#2015-12-21|1174.53
#2015-12-22|1180.49
#2015-12-23|1179.56
#2015-12-24|1183.17
#2015-12-25|1178.47
#2015-12-28|1204.56
#2015-12-29|1210.34
#2015-12-30|1203.84
#2015-12-31|1206.60
#2016-01-01|1206.60
#2016-01-04|1182.05
#2016-01-05|1178.90
#2016-01-06|1171.55
#2016-01-07|1131.80
#2016-01-08|1127.48
#2016-01-11|1131.04
#2016-01-12|1092.99
#2016-01-13|1125.79
#2016-01-14|1099.42
#2016-01-15|1103.59
#2016-01-18|1088.45
#2016-01-19|1083.88
#2016-01-20|1056.09
#2016-01-21|1019.83
#2016-01-22|1073.06
#2016-01-25|1086.34
#2016-01-26|1058.32
#2016-01-27|1083.26
#2016-01-28|1071.24
#2016-01-29|1080.85
#2016-02-01|1100.40
#2016-02-02|1070.63
#2016-02-03|1044.60
#2016-02-04|1075.95
#2016-02-05|1055.79
#2016-02-08|1091.73
#2016-02-09|1032.81
#2016-02-10|1012.79
#2016-02-11|1036.78
#2016-02-12| 950.31
#2016-02-15|1020.86
#2016-02-16|1030.98
#2016-02-17|1005.60
#2016-02-18|1051.76
#2016-02-19|1035.97
#2016-02-22|1031.45
#2016-02-23|1037.01
#2016-02-24|1031.05
#2016-02-25|1033.11
#2016-02-26|1020.70
#2016-02-29|1008.52
#2016-03-01|1002.77
#2016-03-02|1047.92
#2016-03-03|1058.79
#2016-03-04|1070.65
#2016-03-07|1069.38
#2016-03-08|1070.77
#2016-03-09|1052.56
#2016-03-10|1064.97
#2016-03-11|1071.71
#2016-03-14|1098.71
#2016-03-15|1091.44
#2016-03-16|1076.73
#2016-03-17|1095.05
#2016-03-18|1088.62
#2016-03-21|1086.47
#2016-03-22|1104.40
#2016-03-23|1084.41
#2016-03-24|1069.43
#2016-03-25|1081.47
#2016-03-28|1087.78
#2016-03-29|1085.15
#2016-03-30|1086.53
#2016-03-31|1081.97
#2016-04-01|1042.55
#2016-04-04|1054.36
#2016-04-05|1034.29
#2016-04-06|1030.51
#2016-04-07|1055.55
#2016-04-08|1061.27
#2016-04-11|1061.27
#2016-04-12|1066.24
#2016-04-13|1094.84
#2016-04-14|1126.60
#2016-04-15|1121.85
#2016-04-18|1090.74
#2016-04-19|1126.18
#2016-04-20|1136.54
#2016-04-21|1163.51
#2016-04-22|1146.86
#2016-04-25|1146.13
#2016-04-26|1137.55
#2016-04-27|1143.77
#2016-04-28|1130.71
#2016-04-29|1147.24
#2016-05-02|1128.50
#2016-05-03|1131.95
#2016-05-04|1124.54
#2016-05-05|1119.52
#2016-05-06|1115.77
#2016-05-09|1096.37
#2016-05-10|1124.78
#2016-05-11|1133.21
#2016-05-12|1140.92
#2016-05-13|1128.85
#2016-05-16|1140.49
#2016-05-17|1149.61
#2016-05-18|1140.69
#2016-05-19|1130.42
#2016-05-20|1132.85
#2016-05-23|1132.76
#2016-05-24|1114.60
#2016-05-25|1128.98
#2016-05-26|1141.44
#2016-05-27|1142.53
#2016-05-30|1139.86
#2016-05-31|1161.48
#2016-06-01|1161.73
#2016-06-02|1136.03
#2016-06-03|1155.18
#2016-06-06|1148.08
#2016-06-07|1159.92
#2016-06-08|1176.61
#2016-06-09|1166.09
#2016-06-10|1151.91
#2016-06-13|1113.58
#2016-06-14|1110.19
#2016-06-15|1116.03
#2016-06-16|1096.19
#2016-06-17|1113.20
#2016-06-20|1137.61
#2016-06-21|1139.59
#2016-06-22|1120.86
#2016-06-23|1127.25
#2016-06-24|1079.15
#2016-06-27|1096.04
#2016-06-28|1081.71
#2016-06-29|1100.78
#2016-06-30|1104.17
#2016-07-01|1114.06
#2016-07-04|1123.72
#2016-07-05|1133.11
#2016-07-06|1112.37
#2016-07-07|1103.23
#2016-07-08|1101.36
#2016-07-11|1124.64
#2016-07-12|1136.61
#2016-07-13|1152.13
#2016-07-14|1150.67
#2016-07-15|1162.36
#2016-07-18|1161.70
#2016-07-19|1161.82
#2016-07-20|1143.73
#2016-07-21|1169.92
#2016-07-22|1148.61
#2016-07-25|1154.18
#2016-07-26|1143.13
#2016-07-27|1209.75
#2016-07-28|1214.14
#2016-07-29|1245.61
#2016-08-01|1230.30
#2016-08-02|1223.92
#2016-08-03|1193.47
#2016-08-04|1240.61
#2016-08-05|1218.90
#2016-08-08|1244.51
#2016-08-09|1268.56
#2016-08-10|1267.65
#2016-08-11|1266.90
#2016-08-12|1285.50
#2016-08-15|1272.90
#2016-08-16|1273.02
#2016-08-17|1301.57
#2016-08-18|1291.01
#2016-08-19|1318.46
#2016-08-22|1331.42
#2016-08-23|1312.69
#2016-08-24|1316.91
#2016-08-25|1309.50
#2016-08-26|1308.74
#2016-08-29|1327.11
#2016-08-30|1319.22
#2016-08-31|1336.19
#2016-09-01|1326.87
#2016-09-02|1308.20
#2016-09-05|1309.73
#2016-09-06|1331.45
#2016-09-07|1339.90
#2016-09-08|1322.33
#2016-09-09|1308.68
#2016-09-12|1288.36
#2016-09-13|1287.13
#2016-09-14|1268.45
#2016-09-15|1270.48
#2016-09-16|1271.72
#2016-09-19|1277.71
#2016-09-20|1287.17
#2016-09-21|1334.17
#2016-09-22|1332.98
#2016-09-23|1321.89
#2016-09-26|1317.11
#2016-09-27|1343.34
#2016-09-28|1317.63
#2016-09-29|1319.97
#2016-09-30|1299.97
#2016-10-03|1305.45
#2016-10-04|1311.05
#2016-10-05|1308.52
#2016-10-06|1310.99
#2016-10-07|1321.41
#2016-10-10|1315.73
#2016-10-11|1322.30
#2016-10-12|1300.30
#2016-10-13|1307.81
#2016-10-14|1289.49
#2016-10-17|1302.86
#2016-10-18|1319.38
#2016-10-19|1329.59
#2016-10-20|1323.90
#2016-10-21|1330.42
#2016-10-24|1341.77
#2016-10-25|1352.01
#2016-10-26|1367.39
#2016-10-27|1349.75
#2016-10-28|1361.91
#2016-10-31|1370.87
#2016-11-01|1370.55
#2016-11-02|1362.60
#2016-11-03|1363.52
#2016-11-04|1352.99
#2016-11-07|1348.31
#2016-11-08|1346.98
#2016-11-09|1270.55
#2016-11-10|1344.17
#2016-11-11|1332.27
#2016-11-14|1333.96
#2016-11-15|1322.38
#2016-11-16|1322.47
#2016-11-17|1324.61
#2016-11-18|1310.24
#2016-11-21|1311.38
#2016-11-22|1312.68
#2016-11-23|1293.79
#2016-11-24|1284.28
#2016-11-25|1297.33
#2016-11-28|1310.07
#2016-11-29|1310.87
#2016-11-30|1305.02
#2016-12-01|1315.98
#2016-12-02|1314.61
#2016-12-05|1308.98
#2016-12-06|1329.64
#2016-12-07|1346.60
#2016-12-08|1373.39
#2016-12-09|1369.00
#2016-12-12|1364.35
#2016-12-13|1370.91
#2016-12-14|1373.22
#2016-12-15|1328.50
#2016-12-16|1337.69
#2016-12-19|1362.06
#2016-12-20|1352.70
#2016-12-21|1347.89
#2016-12-22|1356.85
#2016-12-23|1360.03
#2016-12-26|1357.53
#2016-12-27|1351.59
#2016-12-28|1352.14
#2016-12-29|1346.09
#2016-12-30|1340.95
#2017-01-02|1340.95
#2017-01-03|1325.15
#2017-01-04|1372.91
#2017-01-05|1380.38
#2017-01-06|1372.68
#2017-01-09|1372.85
#2017-01-10|1378.56
#2017-01-11|1377.71
#2017-01-12|1402.23
#2017-01-13|1393.61
#2017-01-16|1398.23
#2017-01-17|1391.53
#2017-01-18|1398.31
#2017-01-19|1387.59
#2017-01-20|1396.79
#2017-01-23|1413.19
#2017-01-24|1408.38
#2017-01-25|1426.74
#2017-01-26|1449.18
#2017-01-27|1439.70
#2017-01-30|1443.29
#2017-01-31|1444.47
#2017-02-01|1451.78
#2017-02-02|1453.79
#2017-02-03|1447.97
#2017-02-06|1440.42
#2017-02-07|1443.31
#2017-02-08|1466.34
#2017-02-09|1439.02
#2017-02-10|1463.11
#2017-02-13|1463.47
#2017-02-14|1446.86
#2017-02-15|1462.95
#2017-02-16|1484.55
#2017-02-17|1491.21
#2017-02-20|1484.21
#2017-02-21|1488.51
#2017-02-22|1495.45
#2017-02-23|1505.28
#2017-02-24|1495.19
#2017-02-27|1475.92
#2017-02-28|1480.95
#2017-03-01|1479.95
#2017-03-02|1484.69
#2017-03-03|1471.33
#2017-03-06|1474.27
#2017-03-07|1469.31
#2017-03-08|1448.91
#2017-03-09|1452.60
#2017-03-10|1460.93
#2017-03-13|1475.05
#2017-03-14|1471.11
#2017-03-15|1452.90
#2017-03-16|1481.17
#2017-03-17|1477.47
#2017-03-20|1478.58
#2017-03-21|1496.99
#2017-03-22|1464.51
#2017-03-23|1465.19
#2017-03-24|1486.51
#2017-03-27|1476.29
#2017-03-28|1506.94
#2017-03-29|1500.29
#2017-03-30|1490.38
#2017-03-31|1470.47
#2017-04-03|1485.73
#2017-04-04|1468.99
#2017-04-05|1464.31
#2017-04-06|1439.57
#2017-04-07|1449.12
#2017-04-10|1460.28
#2017-04-11|1472.91
#2017-04-12|1451.61
#2017-04-13|1447.64
#2017-04-14|1443.27
#2017-04-17|1447.88
#2017-04-18|1454.27
#2017-04-19|1458.15
#2017-04-20|1459.92
#2017-04-21|1476.94
#2017-04-24|1476.98
#2017-04-25|1484.44
#2017-04-26|1498.10
#2017-04-27|1512.00
#2017-04-28|1496.40
#2017-05-01|1504.92
#2017-05-02|1501.43
#2017-05-03|1498.69
#2017-05-04|1493.64
#2017-05-05|1494.70
#2017-05-08|1532.51
#2017-05-09|1503.90
#2017-05-10|1496.57
#2017-05-11|1506.29
#2017-05-12|1503.23
#2017-05-15|1466.91
#2017-05-16|1482.69
#2017-05-17|1500.66
#2017-05-18|1468.76
#2017-05-19|1480.45
#2017-05-22|1488.78
#2017-05-23|1484.02
#2017-05-24|1481.53
#2017-05-25|1474.31
#2017-05-26|1471.18
#2017-05-29|1474.51
#2017-05-30|1485.79
#2017-05-31|1493.98
#2017-06-01|1506.32
#2017-06-02|1535.15
#2017-06-05|1532.76
#2017-06-06|1550.27
#2017-06-07|1547.00
#2017-06-08|1526.55
#2017-06-09|1520.70
#2017-06-12|1531.76
#2017-06-13|1524.09
#2017-06-14|1531.37
#2017-06-15|1498.99
#2017-06-16|1510.05
#2017-06-19|1514.93
#2017-06-20|1534.55
#2017-06-21|1528.54
#2017-06-22|1533.91
#2017-06-23|1538.38
#2017-06-26|1538.31
#2017-06-27|1538.74
#2017-06-28|1554.92
#2017-06-29|1559.22
#2017-06-30|1553.58
#2017-07-03|1553.28
#2017-07-04|1543.00
#2017-07-05|1556.64
#2017-07-06|1546.41
#2017-07-07|1535.49
#2017-07-10|1541.35
#2017-07-11|1557.81
#2017-07-12|1578.51
#2017-07-13|1576.05
#2017-07-14|1601.14
#2017-07-17|1598.59
#2017-07-18|1611.88
#2017-07-19|1617.12
#2017-07-20|1641.39
#2017-07-21|1648.73
#2017-07-24|1648.49
#2017-07-25|1632.64
#2017-07-26|1615.08
#2017-07-27|1618.89
#2017-07-28|1602.84
#2017-07-31|1619.83
#2017-08-01|1634.04
#2017-08-02|1645.73
#2017-08-03|1647.89
#2017-08-04|1617.65
#2017-08-07|1633.20
#2017-08-08|1621.40
#2017-08-09|1592.00
#2017-08-10|1604.56
#2017-08-11|1607.80
#2017-08-14|1601.85
#2017-08-15|1597.28
#2017-08-16|1606.46
#2017-08-17|1617.63
#2017-08-18|1608.84
#2017-08-21|1615.68
#2017-08-22|1605.66
#2017-08-23|1617.45
#2017-08-24|1617.49
#2017-08-25|1628.50
#2017-08-28|1634.57
#2017-08-29|1637.81
#2017-08-30|1626.83
#2017-08-31|1636.54
#2017-09-01|1630.00
#2017-09-04|1621.83
#2017-09-05|1614.09
#2017-09-06|1625.58
#2017-09-07|1635.85
#2017-09-08|1643.73
#2017-09-11|1654.58
#2017-09-12|1646.70
#2017-09-13|1652.36
#2017-09-14|1654.69
#2017-09-15|1657.30
#2017-09-18|1649.50
#2017-09-19|1678.54
#2017-09-20|1669.52
#2017-09-21|1647.04
#2017-09-22|1635.35
#2017-09-25|1640.76
#2017-09-26|1630.36
#2017-09-27|1630.65
#2017-09-28|1651.47
#2017-09-29|1644.12
#2017-10-02|1639.51
#2017-10-03|1647.24
#2017-10-04|1648.53
#2017-10-05|1638.36
#2017-10-06|1638.87
#2017-10-09|1640.69
#2017-10-10|1664.28
#2017-10-11|1646.83
#2017-10-12|1639.76
#2017-10-13|1648.58
#2017-10-16|1651.31
#2017-10-17|1661.08
#2017-10-18|1653.20
#2017-10-19|1673.97
#2017-10-20|1672.61
#2017-10-23|1708.94
#2017-10-24|1713.78
#2017-10-25|1722.11
#2017-10-26|1721.69
#2017-10-27|1740.78
#2017-10-30|1759.26
#2017-10-31|1757.67
#2017-11-01|1778.76
#2017-11-02|1794.15
#2017-11-03|1787.71
#2017-11-06|1796.38
#2017-11-07|1820.78
#2017-11-08|1848.95
#2017-11-09|1843.68
#2017-11-10|1841.18
#2017-11-13|1807.75
#2017-11-14|1810.82
#2017-11-15|1778.49
#2017-11-16|1803.51
#2017-11-17|1810.58
#2017-11-20|1787.27
#2017-11-21|1815.07
#2017-11-22|1820.43
#2017-11-23|1826.56
#2017-11-24|1837.82
#2017-11-27|1832.45
#2017-11-28|1804.96
#2017-11-29|1801.94
#2017-11-30|1793.60
#2017-12-01|1800.89
#2017-12-04|1786.56
#2017-12-05|1765.78
#2017-12-06|1741.59
#2017-12-07|1763.35
#2017-12-08|1778.11
#2017-12-11|1793.17
#2017-12-12|1782.08
#2017-12-13|1750.32
#2017-12-14|1767.83
#2017-12-15|1756.82
#2017-12-18|1807.22
#2017-12-19|1793.95
#2017-12-20|1798.27
#2017-12-21|1789.11
#2017-12-22|1789.75
#2017-12-25|1800.20
#2017-12-26|1789.27
#2017-12-27|1787.05
#2017-12-28|1790.03
#2017-12-29|1783.54
#2018-01-01|1783.54
#2018-01-02|1791.58
#2018-01-03|1787.59
#2018-01-04|1853.05
#2018-01-05|1865.85
#2018-01-08|1869.98
#2018-01-09|1895.08
#2018-01-10|1896.44
#2018-01-11|1882.70
#2018-01-12|1876.13
#2018-01-15|1892.39
#2018-01-16|1903.76
#2018-01-17|1892.06
#2018-01-18|1864.12
#2018-01-19|1877.05
#2018-01-22|1879.88
#2018-01-23|1898.01
#2018-01-24|1908.58
#2018-01-25|1898.80
#2018-01-26|1907.34
#2018-01-29|1929.98
#2018-01-30|1890.72
#2018-01-31|1866.26
#2018-02-01|1885.45
#2018-02-02|1838.59
#2018-02-05|1783.64
#2018-02-06|1705.80
#2018-02-07|1709.20
#2018-02-08|1730.49
#2018-02-09|1682.89
#2018-02-12|1685.06
#2018-02-13|1691.92
#2018-02-14|1697.69
#2018-02-15|1710.75
#2018-02-16|1738.93
#2018-02-19|1774.60
#2018-02-20|1746.87
#2018-02-21|1751.97
#2018-02-22|1737.46
#2018-02-23|1770.19
#2018-02-26|1777.90
#2018-02-27|1786.33
#2018-02-28|1781.11
#2018-03-01|1733.12
#2018-03-02|1721.60
#2018-03-05|1687.81
#2018-03-06|1716.64
#2018-03-07|1694.93
#2018-03-08|1707.06
#2018-03-09|1715.96
#2018-03-12|1758.03
#2018-03-13|1760.66
#2018-03-14|1750.21
#2018-03-15|1749.93
#2018-03-16|1737.18
#2018-03-19|1721.62
#2018-03-20|1702.67
#2018-03-21|1704.03
#2018-03-22|1730.69
#2018-03-23|1652.68
#2018-03-26|1673.36
#2018-03-27|1712.08
#2018-03-28|1692.21
#2018-03-29|1689.08
#2018-03-30|1705.75
#2018-04-02|1701.83
#2018-04-03|1688.43
#2018-04-04|1659.19
#2018-04-05|1664.42
#2018-04-06|1647.88
#2018-04-09|1651.07
#2018-04-10|1679.43
#2018-04-11|1692.22
#2018-04-12|1676.89
#2018-04-13|1696.37
#2018-04-16|1697.48
#2018-04-17|1694.76
#2018-04-18|1721.62
#2018-04-19|1743.16
#2018-04-20|1705.76
#2018-04-23|1692.44
#2018-04-24|1698.97
#2018-04-25|1681.57
#2018-04-26|1678.06
#2018-04-27|1677.18
#2018-04-30|1671.97
#2018-05-01|1664.70
#2018-05-02|1677.45
#2018-05-03|1691.75
#2018-05-04|1690.67
#2018-05-07|1673.83
#2018-05-08|1677.48
#2018-05-09|1679.49
#2018-05-10|1690.61
#2018-05-11|1703.45
#2018-05-14|1696.80
#2018-05-15|1690.15
#2018-05-16|1687.62
#2018-05-17|1705.73
#2018-05-18|1720.72
#2018-05-21|1715.40
#2018-05-22|1715.05
#2018-05-23|1713.14
#2018-05-24|1693.69
#2018-05-25|1692.14
#2018-05-28|1700.11
#2018-05-29|1690.24
#2018-05-30|1657.21
#2018-05-31|1678.85
#2018-06-01|1662.41
#2018-06-04|1691.20
#2018-06-05|1692.52
#2018-06-06|1684.08
#2018-06-07|1707.46
#2018-06-08|1697.78
#2018-06-11|1686.23
#2018-06-12|1670.33
#2018-06-13|1669.90
#2018-06-14|1641.59
#2018-06-15|1619.64
#2018-06-18|1591.72
#2018-06-19|1558.61
#2018-06-20|1556.52
#2018-06-21|1557.82
#2018-06-22|1558.19
#2018-06-25|1552.02
#2018-06-26|1567.51
#2018-06-27|1555.46
#2018-06-28|1561.88
#2018-06-29|1562.50
#2018-07-02|1538.42
#2018-07-03|1538.25
#2018-07-04|1533.10
#2018-07-05|1527.73
#2018-07-06|1552.79
#2018-07-09|1570.30
#2018-07-10|1572.61
#2018-07-11|1552.75
#2018-07-12|1534.08
#2018-07-13|1555.69
#2018-07-16|1555.83
#2018-07-17|1565.61
#2018-07-18|1573.87
#2018-07-19|1574.70
#2018-07-20|1585.60
#2018-07-23|1579.16
#2018-07-24|1583.60
#2018-07-25|1618.45
#2018-07-26|1633.22
#2018-07-27|1652.95
#2018-07-30|1648.55
#2018-07-31|1628.18
#2018-08-01|1659.94
#2018-08-02|1657.80
#2018-08-03|1650.39
#2018-08-06|1630.45
#2018-08-07|1637.92
#2018-08-08|1631.17
#2018-08-09|1640.23
#2018-08-10|1612.49
#2018-08-13|1566.94
#2018-08-14|1590.11
#2018-08-15|1580.76
#2018-08-16|1568.28
#2018-08-17|1573.54
#2018-08-20|1568.08
#2018-08-21|1572.12
#2018-08-22|1593.18
#2018-08-23|1579.29
#2018-08-24|1584.59
#2018-08-27|1613.44
#2018-08-28|1624.80
#2018-08-29|1622.58
#2018-08-30|1623.50
#2018-08-31|1613.53
#2018-09-03|1584.95
#2018-09-04|1570.73
#2018-09-05|1557.83
#2018-09-06|1556.45
#2018-09-07|1530.74
#2018-09-10|1527.10
#2018-09-11|1522.47
#2018-09-12|1499.73
#2018-09-13|1500.18
#2018-09-14|1534.52
#2018-09-17|1536.58
#2018-09-18|1566.81
#2018-09-19|1593.21
#2018-09-20|1584.44
#2018-09-21|1600.74
#2018-09-24|1600.74
#2018-09-25|1617.89
#2018-09-26|1622.24
#2018-09-27|1595.98
#2018-09-28|1613.70
#2018-10-01|1626.96
#2018-10-02|1638.30
#2018-10-03|1614.65
#2018-10-04|1618.31
#2018-10-05|1583.96
#2018-10-08|1592.79
#2018-10-09|1559.13
#2018-10-10|1539.28
#2018-10-11|1479.94
#2018-10-12|1494.77
#2018-10-15|1476.02
#2018-10-16|1485.65
#2018-10-17|1503.27
#2018-10-18|1471.48
#2018-10-19|1458.45
#2018-10-22|1460.80
#2018-10-23|1423.79
#2018-10-24|1393.32
#2018-10-25|1345.74
#2018-10-26|1353.35
#2018-10-29|1364.47
#2018-10-30|1385.16
#2018-10-31|1406.36
#2018-11-01|1408.84
#2018-11-02|1445.86
#2018-11-05|1421.80
#2018-11-06|1424.61
#2018-11-07|1428.83
#2018-11-08|1438.02
#2018-11-09|1440.15
#2018-11-12|1449.01
#2018-11-13|1401.79
#2018-11-14|1424.37
#2018-11-15|1428.99
#2018-11-16|1407.60
#2018-11-19|1437.52
#2018-11-20|1431.48
#2018-11-21|1435.00
#2018-11-22|1431.84
#2018-11-23|1434.38
#2018-11-26|1429.89
#2018-11-27|1433.71
#2018-11-28|1443.58
#2018-11-29|1454.34
#2018-11-30|1463.05
#2018-12-03|1478.32
#2018-12-04|1446.75
#2018-12-05|1427.12
#2018-12-06|1404.44
#2018-12-07|1395.02
#2018-12-10|1361.62
#2018-12-11|1336.56
#2018-12-12|1363.98
#2018-12-13|1365.52
#2018-12-14|1343.68
#2018-12-17|1352.65
#2018-12-18|1342.21
#2018-12-19|1341.90
#2018-12-20|1304.60
#2018-12-21|1290.53
#2018-12-24|1297.83
#2018-12-25|1245.43
#2018-12-26|1265.60
#2018-12-27|1315.76
#2018-12-28|1321.20
#2018-12-31|1329.69
#2019-01-01|1329.69
#2019-01-02|1334.80
#2019-01-03|1356.27
#2019-01-04|1312.02
#2019-01-07|1356.69
#2019-01-08|1362.72
#2019-01-09|1377.85
#2019-01-10|1360.08
#2019-01-11|1369.02
#2019-01-14|1370.16
#2019-01-15|1384.15
#2019-01-16|1369.57
#2019-01-17|1367.68
#2019-01-18|1368.41
#2019-01-21|1385.82
#2019-01-22|1371.04
#2019-01-23|1371.81
#2019-01-24|1382.78
#2019-01-25|1410.23
#2019-01-28|1408.17
#2019-01-29|1403.41
#2019-01-30|1400.86
#2019-01-31|1419.38
#2019-02-01|1406.03
#2019-02-04|1409.28
#2019-02-05|1417.19
#2019-02-06|1416.45
#2019-02-07|1385.08
#2019-02-08|1331.55
#2019-02-11|1323.47
#2019-02-12|1367.86
#2019-02-13|1385.46
#2019-02-14|1388.33
#2019-02-15|1373.07
#2019-02-18|1400.66
#2019-02-19|1408.29
#2019-02-20|1415.68
#2019-02-21|1413.45
#2019-02-22|1410.32
#2019-02-25|1414.54
#2019-02-26|1408.36
#2019-02-27|1410.49
#2019-02-28|1387.61
#2019-03-01|1380.40
#2019-03-04|1397.62
#2019-03-05|1387.06
#2019-03-06|1385.04
#2019-03-07|1366.03
#2019-03-08|1340.52
#2019-03-11|1353.18
#2019-03-12|1373.77
#2019-03-13|1370.65
#2019-03-14|1339.55
#2019-03-15|1359.35
#2019-03-18|1371.33
#2019-03-19|1369.76
#2019-03-20|1374.80
#2019-03-21|1381.93
#2019-03-22|1396.58
#2019-03-25|1358.56
#2019-03-26|1384.35
#2019-03-27|1381.60
#2019-03-28|1355.77
#2019-03-29|1356.21
#2019-04-01|1386.44
#2019-04-02|1399.12
#2019-04-03|1421.41
#2019-04-04|1424.85
#2019-04-05|1446.40
#2019-04-08|1441.09
#2019-04-09|1439.78
#2019-04-10|1440.22
#2019-04-11|1434.00
#2019-04-12|1421.35
#2019-04-15|1444.99
#2019-04-16|1438.25
#2019-04-17|1436.39
#2019-04-18|1424.67
#2019-04-19|1431.88
#2019-04-22|1428.94
#2019-04-23|1425.65
#2019-04-24|1411.28
#2019-04-25|1417.81
#2019-04-26|1413.35
#2019-04-29|1410.07
#2019-04-30|1415.64
#2019-05-01|1418.18
#2019-05-02|1413.61
#2019-05-03|1417.29
#2019-05-06|1421.96
#2019-05-07|1390.78
#2019-05-08|1363.06
#2019-05-09|1335.50
#2019-05-10|1321.28
#2019-05-13|1317.14
#2019-05-14|1323.89
#2019-05-15|1335.17
#2019-05-16|1322.90
#2019-05-17|1329.26
#2019-05-20|1318.08
#2019-05-21|1302.24
#2019-05-22|1303.71
#2019-05-23|1299.41
#2019-05-24|1315.05
#2019-05-27|1309.64
#2019-05-28|1313.22
#2019-05-29|1308.05
#2019-05-30|1311.07
#2019-05-31|1302.75
#2019-06-03|1290.00
#2019-06-04|1307.50
#2019-06-05|1339.27
#2019-06-06|1335.29
#2019-06-07|1343.24
#2019-06-10|1360.50
#2019-06-11|1373.61
#2019-06-12|1374.58
#2019-06-13|1360.94
#2019-06-14|1360.03
#2019-06-17|1345.49
#2019-06-18|1342.68
#2019-06-19|1373.95
#2019-06-20|1382.33
#2019-06-21|1386.41
#2019-06-24|1396.66
#2019-06-25|1398.79
#2019-06-26|1383.20
#2019-06-27|1414.08
#2019-06-28|1410.14
#2019-07-01|1432.56
#2019-07-02|1431.81
#2019-07-03|1412.14
#2019-07-04|1418.77
#2019-07-05|1409.85
#2019-07-08|1392.86
#2019-07-09|1369.57
#2019-07-10|1353.04
#2019-07-11|1366.27
#2019-07-12|1371.74
#2019-07-15|1372.25
#2019-07-16|1363.52
#2019-07-17|1375.51
#2019-07-18|1346.25
#2019-07-19|1382.47
#2019-07-22|1378.72
#2019-07-23|1388.64
#2019-07-24|1404.10
#2019-07-25|1426.68
#2019-07-26|1414.52
#2019-07-29|1410.15
#2019-07-30|1426.78
#2019-07-31|1435.19
#2019-08-01|1428.30
#2019-08-02|1409.15
#2019-08-05|1386.87
#2019-08-06|1375.99
#2019-08-07|1364.88
#2019-08-08|1365.87
#2019-08-09|1391.74
#2019-08-12|1396.36
#2019-08-13|1367.67
#2019-08-14|1404.05
#2019-08-15|1386.31
#2019-08-16|1378.34
#2019-08-19|1386.20
#2019-08-20|1394.31
#2019-08-21|1377.31
#2019-08-22|1377.47
#2019-08-23|1389.44
#2019-08-26|1361.65
#2019-08-27|1374.07
#2019-08-28|1378.68
#2019-08-29|1376.80
#2019-08-30|1400.31
#2019-09-02|1390.51
#2019-09-03|1405.69
#2019-09-04|1390.13
#2019-09-05|1419.97
#2019-09-06|1433.50
#2019-09-09|1438.53
#2019-09-10|1454.85
#2019-09-11|1475.42
#2019-09-12|1494.94
#2019-09-13|1508.34
#2019-09-16|1509.03
#2019-09-17|1479.31
#2019-09-18|1485.82
#2019-09-19|1500.47
#2019-09-20|1505.06
#2019-09-23|1512.49
#2019-09-24|1529.40
#2019-09-25|1509.82
#2019-09-26|1517.84
#2019-09-27|1490.76
#2019-09-30|1473.08
#2019-10-01|1501.13
#2019-10-02|1492.14
#2019-10-03|1466.55
#2019-10-04|1473.35
#2019-10-07|1469.34
#2019-10-08|1479.07
#2019-10-09|1476.01
#2019-10-10|1492.47
#2019-10-11|1507.45
#2019-10-14|1509.81
#2019-10-15|1531.43
#2019-10-16|1536.83
#2019-10-17|1536.34
#2019-10-18|1553.73
#2019-10-21|1548.71
#2019-10-22|1548.57
#2019-10-23|1551.42
#2019-10-24|1555.51
#2019-10-25|1553.32
#2019-10-28|1530.79
#2019-10-29|1561.32
#2019-10-30|1550.58
#2019-10-31|1562.24
#2019-11-01|1553.60
#2019-11-04|1548.37
#2019-11-05|1580.47
#2019-11-06|1589.88
#2019-11-07|1585.93
#2019-11-08|1580.34
#2019-11-11|1586.50
#2019-11-12|1591.46
#2019-11-13|1593.16
#2019-11-14|1560.35
#2019-11-15|1579.09
#2019-11-18|1570.80
#2019-11-19|1549.57
#2019-11-20|1538.58
#2019-11-21|1530.91
#2019-11-22|1539.54
#2019-11-25|1546.16
#2019-11-26|1550.45
#2019-11-27|1541.03
#2019-11-28|1537.60
#2019-11-29|1520.58
#2019-12-02|1545.13
#2019-12-03|1547.65
#2019-12-04|1536.98
#2019-12-05|1547.41
#2019-12-06|1544.23
#2019-12-09|1554.25
#2019-12-10|1550.40
#2019-12-11|1547.74
#2019-12-12|1547.05
#2019-12-13|1587.80
#2019-12-16|1561.76
#2019-12-17|1574.27
#2019-12-18|1560.10
#2019-12-19|1560.99
#2019-12-20|1557.97
#2019-12-23|1552.99
#2019-12-24|1555.75
#2019-12-25|1546.70
#2019-12-26|1560.79
#2019-12-27|1563.30
#2019-12-30|1553.64
#2019-12-31|1558.07
#2020-01-01|1558.07
#2020-01-02|1563.82
#2020-01-03|1567.44
#2020-01-06|1536.52
#2020-01-07|1549.38
#2020-01-08|1510.93
#2020-01-09|1526.01
#2020-01-10|1525.92
#2020-01-13|1520.79
#2020-01-14|1548.87
#2020-01-15|1545.12
#2020-01-16|1541.77
#2020-01-17|1554.81
#2020-01-20|1566.12
#2020-01-21|1545.88
#2020-01-22|1565.01
#2020-01-23|1548.13
#2020-01-24|1552.46
#2020-01-27|1520.58
#2020-01-28|1507.22
#2020-01-29|1530.06
#2020-01-30|1521.05
#2020-01-31|1544.79
#2020-02-03|1527.80
#2020-02-04|1533.75
#2020-02-05|1549.26
#2020-02-06|1581.40
#2020-02-07|1568.84
#2020-02-10|1554.09
#2020-02-11|1551.48
#2020-02-12|1543.70
#2020-02-13|1551.94
#2020-02-14|1548.26
#2020-02-17|1539.74
#2020-02-18|1522.18
#2020-02-19|1504.10
#2020-02-20|1499.63
#2020-02-21|1506.47
#2020-02-24|1520.63
#2020-02-25|1485.99
#2020-02-26|1473.43
#2020-02-27|1440.93
#2020-02-28|1406.65
#2020-03-02|1403.11
#2020-03-03|1393.97
#2020-03-04|1385.31
#2020-03-05|1414.09
#2020-03-06|1394.08
#2020-03-09|1362.59
#2020-03-10|1349.34
#2020-03-11|1307.41
#2020-03-12|1236.98
#2020-03-13|1148.13
#2020-03-16|1126.61
#2020-03-17|1120.03
#2020-03-18|1108.03
#2020-03-19|1091.10
#2020-03-20|1078.56
#2020-03-23|1071.03
#2020-03-24|1130.81
#2020-03-25|1220.59
#2020-03-26|1210.25
#2020-03-27|1292.78
#2020-03-30|1278.60
#2020-03-31|1258.39
#2020-04-01|1220.82
#2020-04-02|1187.15
#2020-04-03|1169.43
#2020-04-06|1213.14
#2020-04-07|1249.66
#2020-04-08|1263.25
#2020-04-09|1259.87
#2020-04-10|1276.82
#2020-04-13|1253.37
#2020-04-14|1295.46
#2020-04-15|1292.53
#2020-04-16|1268.64
#2020-04-17|1304.75
#2020-04-20|1297.78
#2020-04-21|1272.03
#2020-04-22|1256.20
#2020-04-23|1294.46
#2020-04-24|1283.59
#2020-04-27|1323.80
#2020-04-28|1321.21
#2020-04-29|1325.61
#2020-04-30|1349.88
#2020-05-01|1307.91
#2020-05-04|1307.66
#2020-05-05|1311.59
#2020-05-06|1318.45
#2020-05-07|1321.57
#2020-05-08|1347.15
#2020-05-11|1357.93
#2020-05-12|1355.36
#2020-05-13|1354.50
#2020-05-14|1328.94
#2020-05-15|1338.16
#2020-05-18|1330.21
#2020-05-19|1362.04
#2020-05-20|1381.41
#2020-05-21|1378.40
#2020-05-22|1362.13
#2020-05-25|1382.16
#2020-05-26|1438.44
#2020-05-27|1442.84
#2020-05-28|1472.75
#2020-05-29|1443.69
#2020-06-01|1455.26
#2020-06-02|1453.09
#2020-06-03|1471.86
#2020-06-04|1469.83
#2020-06-05|1474.58
#2020-06-08|1503.80
#2020-06-09|1501.61
#2020-06-10|1523.54
#2020-06-11|1497.67
#2020-06-12|1466.69
#2020-06-15|1422.50
#2020-06-16|1494.92
#2020-06-17|1483.17
#2020-06-18|1482.95
#2020-06-19|1475.68
#2020-06-22|1473.97
#2020-06-23|1483.75
#2020-06-24|1462.24
#2020-06-25|1442.04
#2020-06-26|1458.82
#2020-06-29|1432.61
#2020-06-30|1459.05
#2020-07-01|1440.34
#2020-07-02|1427.87
#2020-07-03|1447.33
#2020-07-06|1470.86
#2020-07-07|1453.26
#2020-07-08|1443.23
#2020-07-09|1452.57
#2020-07-10|1436.88
#2020-07-13|1473.52
#2020-07-14|1475.66
#2020-07-15|1505.96
#2020-07-16|1488.78
#2020-07-17|1466.12
#2020-07-20|1475.44
#2020-07-21|1479.43
#2020-07-22|1485.83
#2020-07-23|1488.53
#2020-07-24|1504.56
#2020-07-27|1525.38
#2020-07-28|1518.54
#2020-07-29|1479.78
#2020-07-30|1476.19
#2020-07-31|1403.97
#2020-08-03|1424.38
#2020-08-04|1472.15
#2020-08-05|1498.04
#2020-08-06|1497.35
#2020-08-07|1466.16
#2020-08-10|1467.69
#2020-08-11|1507.00
#2020-08-12|1521.79
#2020-08-13|1533.01
#2020-08-14|1539.31
#2020-08-17|1523.29
#2020-08-18|1538.88
#2020-08-19|1532.83
#2020-08-20|1506.56
#2020-08-21|1521.94
#2020-08-24|1541.53
#2020-08-25|1567.75
#2020-08-26|1570.59
#2020-08-27|1555.12
#2020-08-28|1561.52
#2020-08-31|1556.31
#2020-09-01|1559.70
#2020-09-02|1571.25
#2020-09-03|1602.02
#2020-09-04|1600.37
#2020-09-07|1596.12
#2020-09-08|1621.36
#2020-09-09|1605.04
#2020-09-10|1633.93
#2020-09-11|1640.81
#2020-09-14|1677.59
#2020-09-15|1673.71
#2020-09-16|1669.51
#2020-09-17|1666.70
#2020-09-18|1688.83
#2020-09-21|1684.95
#2020-09-22|1678.21
#2020-09-23|1660.97
#2020-09-24|1648.35
#2020-09-25|1660.42
#2020-09-28|1675.56
#2020-09-29|1666.20
#2020-09-30|1626.73
#2020-10-01|1625.04
#2020-10-02|1604.65
#2020-10-05|1632.64
#2020-10-06|1653.59
#2020-10-07|1651.74
#2020-10-08|1667.43
#2020-10-09|1666.57
#2020-10-12|1675.74
#2020-10-13|1674.00
#2020-10-14|1682.97
#2020-10-15|1679.09
#2020-10-16|1660.95
#2020-10-19|1681.02
#2020-10-20|1670.03
#2020-10-21|1711.87
#2020-10-22|1699.10
#2020-10-23|1703.06
#2020-10-26|1719.97
#2020-10-27|1717.42
#2020-10-28|1700.94
#2020-10-29|1681.60
#2020-10-30|1641.22
#2020-11-02|1669.91
#2020-11-03|1673.66
#2020-11-04|1706.42
#2020-11-05|1706.36
#2020-11-06|1729.96
#2020-11-09|1735.38
#2020-11-10|1762.58
#2020-11-11|1775.23
#2020-11-12|1788.41
#2020-11-13|1773.75
#2020-11-16|1803.23
#2020-11-17|1815.70
#2020-11-18|1816.32
#2020-11-19|1819.87
#2020-11-20|1825.74
#2020-11-23|1814.21
#2020-11-24|1870.64
#2020-11-25|1901.93
#2020-11-26|1921.71
#2020-11-27|1928.71
#2020-11-30|1907.45
#2020-12-01|1959.55
#2020-12-02|1980.45
#2020-12-03|1992.00
#2020-12-04|2007.79
#2020-12-07|1985.21
#2020-12-08|1962.27
#2020-12-09|1997.63
#2020-12-10|1973.67
#2020-12-11|1967.38
#2020-12-14|1971.66
#2020-12-15|1981.54
#2020-12-16|1987.93
#2020-12-17|1981.35
#2020-12-18|1976.09
#2020-12-21|1984.98
#2020-12-22|1954.01
#2020-12-23|1952.85
#2020-12-24|1969.57
#2020-12-25|1988.38
#2020-12-28|1996.68
#2020-12-29|2054.54
#2020-12-30|2042.99
#2020-12-31|2042.99
#2021-01-01|2042.99
#2021-01-04|2019.71
#2021-01-05|2037.64
#2021-01-06|2010.63
#2021-01-07|2066.65
#2021-01-08|2121.12
#2021-01-11|2110.95
#2021-01-12|2147.71
#2021-01-13|2151.87
#2021-01-14|2140.93
#2021-01-15|2114.09
#2021-01-18|2099.47
#2021-01-19|2131.48
#2021-01-20|2163.69
#2021-01-21|2184.66
#2021-01-22|2190.03
#2021-01-25|2237.79
#2021-01-26|2217.38
#2021-01-27|2219.08
#2021-01-28|2177.18
#2021-01-29|2116.64
#2021-02-01|2135.91
#2021-02-02|2154.19
#2021-02-03|2180.18
#2021-02-04|2138.75
#2021-02-05|2134.86
#2021-02-08|2150.18
#2021-02-09|2168.07
#2021-02-10|2152.64
#2021-02-11|2151.40
#2021-02-12|2151.77
#2021-02-15|2172.44
#2021-02-16|2168.32
#2021-02-17|2162.99
#2021-02-18|2143.61
#2021-02-19|2143.70
#2021-02-22|2169.54
#2021-02-23|2168.81
#2021-02-24|2104.47
#2021-02-25|2133.73
#2021-02-26|2046.90
#2021-03-01|2089.44
#2021-03-02|2077.67
#2021-03-03|2076.36
#2021-03-04|2048.31
#2021-03-05|2050.06
#2021-03-08|2041.56
#2021-03-09|2062.11
#2021-03-10|2074.46
#2021-03-11|2092.18
#2021-03-12|2147.55
#2021-03-15|2149.81
#2021-03-16|2145.06
#2021-03-17|2153.18
#2021-03-18|2202.21
#2021-03-19|2209.03
#2021-03-22|2177.36
#2021-03-23|2164.53
#2021-03-24|2119.14
#2021-03-25|2157.99
#2021-03-26|2164.70
#2021-03-29|2178.05
#2021-03-30|2154.03
#2021-03-31|2112.43
#2021-04-01|2122.77
#2021-04-02|2149.24
#2021-04-05|2162.38
#2021-04-06|2152.12
#2021-04-07|2161.20
#2021-04-08|2170.40
#2021-04-09|2175.99
#2021-04-12|2136.37
#2021-04-13|2147.58
#2021-04-14|2139.68
#2021-04-15|2158.92
#2021-04-16|2165.32
#2021-04-19|2208.56
#2021-04-20|2168.63
#2021-04-21|2112.06
#2021-04-22|2172.97
#2021-04-23|2144.53
#2021-04-26|2148.43
#2021-04-27|2102.39
#2021-04-28|2087.97
#2021-04-29|2087.20
#2021-04-30|2066.20
#2021-05-03|2073.41
#2021-05-04|2068.19
#2021-05-05|2067.90
#2021-05-06|2112.75
#2021-05-07|2119.24
#2021-05-10|2138.24
#2021-05-11|2097.77
#2021-05-12|2033.89
#2021-05-13|2041.76
#2021-05-14|2079.66
#2021-05-17|2078.95
#2021-05-18|2108.52
#2021-05-19|2087.44
#2021-05-20|2083.64
#2021-05-21|2092.87
#2021-05-24|2121.61
#2021-05-25|2129.22
#2021-05-26|2135.14
#2021-05-27|2082.36
#2021-05-28|2147.21
#2021-05-31|2114.03
#2021-06-01|2133.38
#2021-06-02|2174.90
#2021-06-03|2164.69
#2021-06-04|2187.94
#2021-06-07|2186.53
#2021-06-08|2157.33
#2021-06-09|2120.42
#2021-06-10|2119.73
#2021-06-11|2106.52
#2021-06-14|2125.83
#2021-06-15|2139.19
#2021-06-16|2146.02
#2021-06-17|2125.56
#2021-06-18|2127.97
#2021-06-21|2034.72
#2021-06-22|2084.58
#2021-06-23|2071.32
#2021-06-24|2073.21
#2021-06-25|2105.15
#2021-06-28|2113.11
#2021-06-29|2102.07
#2021-06-30|2086.76
#2021-07-01|2083.08
#2021-07-02|2095.24
#2021-07-05|2098.80
#2021-07-06|2110.27
#2021-07-07|2056.53
#2021-07-08|2053.03
#2021-07-09|2028.44
#2021-07-12|2087.06
#2021-07-13|2101.93
#2021-07-14|2081.57
#2021-07-15|2057.62
#2021-07-16|2053.62
#2021-07-19|2037.10
#2021-07-20|1992.41
#2021-07-21|2017.08
#2021-07-22|2020.75
#2021-07-23|2012.79
#2021-07-26|2044.99
#2021-07-27|2068.11
#2021-07-28|2049.46
#2021-07-29|2073.71
#2021-07-30|2051.91
#2021-08-02|2119.05
#2021-08-03|2114.29
#2021-08-04|2074.50
#2021-08-05|2076.40
#2021-08-06|2052.74
#2021-08-09|2053.39
#2021-08-10|2042.87
#2021-08-11|2059.03
#2021-08-12|2096.76
#2021-08-13|2090.60
#2021-08-16|2063.67
#2021-08-17|2060.94
#2021-08-18|2069.96
#2021-08-19|2043.60
#2021-08-20|2023.44
#2021-08-23|2064.83
#2021-08-24|2084.98
#2021-08-25|2065.20
#2021-08-26|2052.79
#2021-08-27|2042.13
#2021-08-30|2078.78
#2021-08-31|2109.59
#2021-09-01|2126.95
#2021-09-02|2146.85
#2021-09-03|2206.34
#2021-09-06|2218.11
#2021-09-07|2242.61
#2021-09-08|2266.87
#2021-09-09|2274.65
#2021-09-10|2325.36
#2021-09-13|2352.68
#2021-09-14|2387.00
#2021-09-15|2360.50
#2021-09-16|2345.68
#2021-09-17|2352.10
#2021-09-20|2361.87
#2021-09-21|2338.30
#2021-09-22|2281.55
#2021-09-23|2271.09
#2021-09-24|2276.54
#2021-09-27|2257.37
#2021-09-28|2236.34
#2021-09-29|2161.29
#2021-09-30|2143.64
#2021-10-01|2096.11
#2021-10-04|2069.38
#2021-10-05|2036.01
#2021-10-06|2066.90
#2021-10-07|2048.19
#2021-10-08|2062.08
#2021-10-11|2086.63
#2021-10-12|2080.86
#2021-10-13|2055.50
#2021-10-14|2077.39
#2021-10-15|2119.36
#2021-10-18|2114.56
#2021-10-19|2113.20
#2021-10-20|2098.45
#2021-10-21|2084.20
#2021-10-22|2083.13
#2021-10-25|2074.51
#2021-10-26|2084.75
#2021-10-27|2131.39
#2021-10-28|2150.98
#2021-10-29|2133.69
#2021-11-01|2167.15
#2021-11-02|2147.10
#2021-11-03|2141.83
#2021-11-04|2175.84
#2021-11-05|2148.30
#2021-11-08|2161.03
#2021-11-09|2119.83
#2021-11-10|2099.78
#2021-11-11|2103.25
#2021-11-12|2133.29
#2021-11-15|2137.53
#2021-11-16|2115.17
#2021-11-17|2126.15
#2021-11-18|2116.59
#2021-11-19|2142.30
#2021-11-22|2111.97
#2021-11-23|2107.37
#2021-11-24|2065.74
#2021-11-25|2093.35
#2021-11-26|2066.00
#2021-11-29|2015.81
#2021-11-30|2002.42
#2021-12-01|2018.51
#2021-12-02|1994.34
#2021-12-03|2030.87
#2021-12-06|2032.60
#2021-12-07|2063.24
#2021-12-08|2078.05
#2021-12-09|2069.18
#2021-12-10|2053.19
#2021-12-13|2063.36
#2021-12-14|2062.33
#2021-12-15|2056.85
#2021-12-16|2094.61
#2021-12-17|2067.46
#2021-12-20|2016.00
#2021-12-21|2046.33
#2021-12-22|2034.82
#2021-12-23|2059.67
#2021-12-24|2055.57
#2021-12-27|2035.18
#2021-12-28|2063.95
#2021-12-29|2056.47
#2021-12-30|2046.13
#2021-12-31|2046.13
#2022-01-03|2043.56
#2022-01-04|2075.85
#2022-01-05|2089.35
#2022-01-06|2044.82
#2022-01-07|2052.24
#2022-01-10|2061.87
#2022-01-11|2039.85
#2022-01-12|2108.38
#2022-01-13|2117.16
#2022-01-14|2080.90
#2022-01-17|2070.32
#2022-01-18|2058.67
#2022-01-19|2019.31
#2022-01-20|2050.71
#2022-01-21|2029.45
#2022-01-24|2036.48
#2022-01-25|1985.10
#2022-01-26|1967.75
#2022-01-27|1897.87
#2022-01-28|2001.71
#2022-01-31|2003.95
#2022-02-01|1980.00
#2022-02-02|2051.27
#2022-02-03|1998.98
#2022-02-04|2004.69
#2022-02-07|1985.68
#2022-02-08|1965.06
#2022-02-09|1976.30
#2022-02-10|1991.41
#2022-02-11|1992.70
#2022-02-14|1962.22
#2022-02-15|1915.86
#2022-02-16|1973.88
#2022-02-17|1951.76
#2022-02-18|1927.46
#2022-02-21|1891.84
#2022-02-22|1851.31
#2022-02-23|1851.80
#2022-02-24|1843.32
#2022-02-25|1871.64
#2022-02-28|1893.37
#2022-03-01|1912.29
#2022-03-02|1858.65
#2022-03-03|1869.03
#2022-03-04|1830.93
#2022-03-07|1740.23
#2022-03-08|1707.11
#2022-03-09|1701.65
#2022-03-10|1827.71
#2022-03-11|1770.19
#2022-03-14|1776.87
#2022-03-15|1802.56
#2022-03-16|1815.21
#2022-03-17|1861.49
#2022-03-18|1866.05
#2022-03-21|1866.44
#2022-03-22|1859.13
#2022-03-23|1897.52
#2022-03-24|1888.09
#2022-03-25|1913.04
#2022-03-28|1857.85
#2022-03-29|1891.56
#2022-03-30|1866.34
#2022-03-31|1868.05
#2022-04-01|1838.71
#2022-04-04|1838.56
#2022-04-05|1813.47
#2022-04-06|1771.91
#2022-04-07|1741.11
#2022-04-08|1742.72
#2022-04-11|1730.65
#2022-04-12|1690.98
#2022-04-13|1708.42
#2022-04-14|1733.75
#2022-04-15|1719.60
#2022-04-18|1684.17
#2022-04-19|1685.31
#2022-04-20|1714.16
#2022-04-21|1726.13
#2022-04-22|1706.26
#2022-04-25|1695.10
#2022-04-26|1698.13
#2022-04-27|1656.07
#2022-04-28|1680.32
#2022-04-29|1699.19
#2022-05-02|1687.81
#2022-05-03|1691.97
#2022-05-04|1691.12
#2022-05-05|1687.68
#2022-05-06|1724.88
#2022-05-09|1705.00
#2022-05-10|1706.15
#2022-05-11|1698.83
#2022-05-12|1717.67
#2022-05-13|1718.12
#2022-05-16|1707.51
#2022-05-17|1711.10
#2022-05-18|1745.74
#2022-05-19|1728.14
#2022-05-20|1731.50
#2022-05-23|1738.30
#2022-05-24|1734.45
#2022-05-25|1730.43
#2022-05-26|1719.39
#2022-05-27|1741.58
#2022-05-30|1771.90
#2022-05-31|1757.35
#2022-06-01|1765.10
#2022-06-02|1760.93
#2022-06-03|1753.02
#2022-06-06|1744.70
#2022-06-07|1738.36
#2022-06-08|1739.76
#2022-06-09|1722.68
#2022-06-10|1711.31
#2022-06-13|1654.69
#2022-06-14|1637.69
#2022-06-15|1637.56
#2022-06-16|1656.27
#2022-06-17|1567.27
#2022-06-20|1507.11
#2022-06-21|1519.75
#2022-06-22|1504.37
#2022-06-23|1477.41
#2022-06-24|1500.72
#2022-06-27|1541.99
#2022-06-28|1531.98
#2022-06-29|1516.16
#2022-06-30|1504.53
#2022-07-01|1509.94
#2022-07-04|1522.80
#2022-07-05|1527.60
#2022-07-06|1512.09
#2022-07-07|1532.88
#2022-07-08|1530.25
#2022-07-11|1526.18
#2022-07-12|1490.30
#2022-07-13|1496.84
#2022-07-14|1478.64
#2022-07-15|1479.63
#2022-07-18|1485.63
#2022-07-19|1512.75
#2022-07-20|1556.85
#2022-07-21|1559.69
#2022-07-22|1578.86
#2022-07-25|1545.49
#2022-07-26|1547.22
#2022-07-27|1546.53
#2022-07-28|1599.53
#2022-07-29|1603.95
#2022-08-01|1661.17
#2022-08-02|1629.04
#2022-08-03|1595.42
#2022-08-04|1606.37
#2022-08-05|1580.76
#2022-08-08|1596.51
#2022-08-09|1597.11
#2022-08-10|1632.29
#2022-08-11|1626.63
#2022-08-12|1642.17
#2022-08-15|1676.87
#2022-08-16|1650.12
#2022-08-17|1648.27
#2022-08-18|1626.07
#2022-08-19|1603.25
#2022-08-22|1593.74
#2022-08-23|1594.00
#2022-08-24|1583.05
#2022-08-25|1584.46
#2022-08-26|1586.76
#2022-08-29|1537.19
#2022-08-30|1544.73
#2022-08-31|1537.35
#2022-09-01|1500.48
#2022-09-02|1501.90
#2022-09-05|1504.59
#2022-09-06|1482.80
#2022-09-07|1452.97
#2022-09-08|1494.60
#2022-09-09|1516.35
#2022-09-12|1527.21
#2022-09-13|1509.46
#2022-09-14|1484.63
#2022-09-15|1471.79
#2022-09-16|1450.95
#2022-09-19|1447.46
#2022-09-20|1443.95
#2022-09-21|1426.23
#2022-09-22|1437.70
#2022-09-23|1425.76
#2022-09-26|1350.89
#2022-09-27|1353.31
#2022-09-28|1337.99
#2022-09-29|1335.24
#2022-09-30|1314.13
#2022-10-03|1350.73
#2022-10-04|1378.97
#2022-10-05|1399.08
#2022-10-06|1403.02
#2022-10-07|1382.65
#2022-10-10|1376.91
#2022-10-11|1346.08
#2022-10-12|1318.09
#2022-10-13|1311.74
#2022-10-14|1330.56
#2022-10-17|1303.39
#2022-10-18|1320.40
#2022-10-19|1321.92
#2022-10-20|1304.50
#2022-10-21|1288.38
#2022-10-24|1318.98
#2022-10-25|1334.57
#2022-10-26|1361.83
#2022-10-27|1355.08
#2022-10-28|1331.13
#2022-10-31|1338.72
#2022-11-01|1344.01
#2022-11-02|1337.42
#2022-11-03|1327.94
#2022-11-04|1329.56
#2022-11-07|1358.51
#2022-11-08|1391.23
#2022-11-09|1396.19
#2022-11-10|1419.36
#2022-11-11|1510.34
#2022-11-14|1505.78
#2022-11-15|1524.00
#2022-11-16|1531.57
#2022-11-17|1507.95
#2022-11-18|1510.62
#2022-11-21|1504.75
#2022-11-22|1514.63
#2022-11-23|1532.19
#2022-11-24|1568.89
#2022-11-25|1563.16
#2022-11-28|1556.42
#2022-11-29|1549.78
#2022-11-30|1543.02
#2022-12-01|1600.63
#2022-12-02|1571.57
#2022-12-05|1560.56
#2022-12-06|1555.77
#2022-12-07|1541.24
#2022-12-08|1532.63
#2022-12-09|1545.18
#2022-12-12|1530.41
#2022-12-13|1560.58
#2022-12-14|1603.90
#2022-12-15|1567.50
#2022-12-16|1547.94
#2022-12-19|1530.58
#2022-12-20|1564.78
#2022-12-21|1541.52
#2022-12-22|1544.75
#2022-12-23|1518.54
#2022-12-26|1536.74
#2022-12-27|1512.47
#2022-12-28|1498.98
#2022-12-29|1494.90
#2022-12-30|1503.78
#2023-01-02|1503.78
#2023-01-03|1517.47
#2023-01-04|1474.44
#2023-01-05|1466.27
#2023-01-06|1489.68
#2023-01-09|1495.33
#2023-01-10|1523.52
#2023-01-11|1525.78
#2023-01-12|1562.71
#2023-01-13|1578.60
#2023-01-16|1549.20
#2023-01-17|1575.32
#2023-01-18|1603.04
#2023-01-19|1586.02
#2023-01-20|1572.61
#2023-01-23|1589.52
#2023-01-24|1615.48
#2023-01-25|1631.71
#2023-01-26|1630.46
#2023-01-27|1673.80
#2023-01-30|1713.32
#2023-01-31|1710.91
#2023-02-01|1726.46
#2023-02-02|1713.10
#2023-02-03|1682.21
#2023-02-06|1668.46
#2023-02-07|1698.33
#2023-02-08|1692.14
#2023-02-09|1710.70
#2023-02-10|1711.52
#2023-02-13|1674.80
#2023-02-14|1682.31
#2023-02-15|1668.34
#2023-02-16|1685.52
#2023-02-17|1673.12
#2023-02-20|1680.05
#2023-02-21|1677.27
#2023-02-22|1653.42
#2023-02-23|1650.48
#2023-02-24|1643.57
#2023-02-27|1652.29
#2023-02-28|1642.91
#2023-03-01|1647.72
#2023-03-02|1639.56
#2023-03-03|1680.54
#2023-03-06|1717.14
#2023-03-07|1711.43
#2023-03-08|1704.51
#2023-03-09|1729.28
#2023-03-10|1743.92
#2023-03-13|1740.42
#2023-03-14|1691.02
#2023-03-15|1721.64
#2023-03-16|1703.37
#2023-03-17|1716.54
#2023-03-20|1700.54
#2023-03-21|1692.12
#2023-03-22|1728.85
#2023-03-23|1744.90
#2023-03-24|1764.80
#2023-03-27|1761.55
#2023-03-28|1764.39
#2023-03-29|1766.32
#2023-03-30|1745.55
#2023-03-31|1770.76
#2023-04-03|1770.86
#2023-04-04|1771.63
#2023-04-05|1746.87
#2023-04-06|1694.70
#2023-04-07|1704.03
#2023-04-10|1682.95
#2023-04-11|1694.06
#2023-04-12|1726.21
#2023-04-13|1739.12
#2023-04-14|1735.84
#2023-04-17|1729.35
#2023-04-18|1733.74
#2023-04-19|1719.33
#2023-04-20|1715.21
#2023-04-21|1717.20
#2023-04-24|1707.40
#2023-04-25|1720.37
#2023-04-26|1714.13
#2023-04-27|1714.09
#2023-04-28|1663.32
#2023-05-01|1679.46
#2023-05-02|1690.74
#2023-05-03|1707.51
#2023-05-04|1723.32
#2023-05-05|1710.55
#2023-05-08|1699.86
#2023-05-09|1710.30
#2023-05-10|1721.15
#2023-05-11|1716.67
#2023-05-12|1705.93
#2023-05-15|1701.74
#2023-05-16|1703.92
#2023-05-17|1694.36
#2023-05-18|1715.90
#2023-05-19|1748.07
#2023-05-22|1750.49
#2023-05-23|1752.09
#2023-05-24|1736.04
#2023-05-25|1742.67
#2023-05-26|1731.81
#2023-05-29|1753.35
#2023-05-30|1758.38
#2023-05-31|1724.61
#2023-06-01|1738.95
#2023-06-02|1752.61
#2023-06-05|1802.34
#2023-06-06|1827.49
#2023-06-07|1801.90
#2023-06-08|1787.20
#2023-06-09|1807.22
#2023-06-12|1817.90
#2023-06-13|1854.38
#2023-06-14|1887.50
#2023-06-15|1872.13
#2023-06-16|1873.35
#2023-06-19|1849.14
#2023-06-20|1851.36
#2023-06-21|1827.71
#2023-06-22|1800.26
#2023-06-23|1767.08
#2023-06-26|1803.81
#2023-06-27|1802.40
#2023-06-28|1837.40
#2023-06-29|1831.94
#2023-06-30|1829.04
#2023-07-03|1880.43
#2023-07-04|1853.36
#2023-07-05|1844.85
#2023-07-06|1817.43
#2023-07-07|1812.78
#2023-07-10|1819.22
#2023-07-11|1821.66
#2023-07-12|1825.45
#2023-07-13|1862.41
#2023-07-14|1854.48
#2023-07-17|1846.21
#2023-07-18|1859.10
#2023-07-19|1860.59
#2023-07-20|1827.41
#2023-07-21|1791.04
#2023-07-24|1817.63
#2023-07-25|1821.94
#2023-07-26|1836.99
#2023-07-27|1822.27
#2023-07-28|1822.97
#2023-07-31|1838.58
#2023-08-01|1823.70
#2023-08-02|1786.56
#2023-08-03|1787.29
#2023-08-04|1780.93
#2023-08-07|1791.36
#2023-08-08|1777.95
#2023-08-09|1776.83
#2023-08-10|1784.72
#2023-08-11|1780.46
#2023-08-14|1756.42
#2023-08-15|1762.24
#2023-08-16|1731.71
#2023-08-17|1736.40
#2023-08-18|1731.00
#2023-08-21|1716.90
#2023-08-22|1737.31
#2023-08-23|1748.80
#2023-08-24|1742.14
#2023-08-25|1709.52
#2023-08-28|1731.10
#2023-08-29|1736.63
#2023-08-30|1754.60
#2023-08-31|1778.33
#2023-09-01|1778.35
#2023-09-04|1789.40
#2023-09-05|1796.83
#2023-09-06|1796.29
#2023-09-07|1789.26
#2023-09-08|1758.27
#2023-09-11|1765.38
#2023-09-12|1783.27
#2023-09-13|1766.48
#2023-09-14|1799.25
#2023-09-15|1805.59
#2023-09-18|1807.79
#2023-09-19|1798.02
#2023-09-20|1779.61
#2023-09-21|1776.61
#2023-09-22|1759.68
#2023-09-25|1749.40
#2023-09-26|1742.50
#2023-09-27|1727.80
#2023-09-28|1685.74
#2023-09-29|1684.48
#2023-10-02|1675.43
#2023-10-03|1657.93
#2023-10-04|1622.36
#2023-10-05|1653.46
#2023-10-06|1641.49
#2023-10-09|1650.72
#2023-10-10|1683.28
#2023-10-11|1681.44
#2023-10-12|1713.07
#2023-10-13|1699.81
#2023-10-16|1675.38
#2023-10-17|1684.72
#2023-10-18|1679.59
#2023-10-19|1659.62
#2023-10-20|1638.52
#2023-10-23|1623.19
#2023-10-24|1626.01
#2023-10-25|1636.88
#2023-10-26|1602.34
#2023-10-27|1645.16
#2023-10-30|1684.39
#2023-10-31|1657.12
#2023-11-01|1719.30
#2023-11-02|1767.55
#2023-11-03|1780.81
#2023-11-06|1801.91
#2023-11-07|1791.01
#2023-11-08|1769.19
#2023-11-09|1776.41
#2023-11-10|1781.01
#2023-11-13|1768.11
#2023-11-14|1780.90
#2023-11-15|1820.10
#2023-11-16|1843.11
#2023-11-17|1888.11
#2023-11-20|1881.46
#2023-11-21|1887.62
#2023-11-22|1875.36
#2023-11-23|1877.62
#2023-11-24|1889.29
#2023-11-27|1890.23
#2023-11-28|1897.60
#2023-11-29|1895.38
#2023-11-30|1899.12
#2023-12-01|1896.72
#2023-12-04|1885.22
#2023-12-05|1853.70
#2023-12-06|1893.65
#2023-12-07|1892.97
#2023-12-08|1843.70
#2023-12-11|1833.13
#2023-12-12|1848.63
#2023-12-13|1862.36
#2023-12-14|1935.07
#2023-12-15|2001.74
#2023-12-18|1982.88
#2023-12-19|1969.16
#2023-12-20|2030.57
#2023-12-21|2039.80
#2023-12-22|2066.94
#2023-12-25|2051.00
#2023-12-26|2049.64
#2023-12-27|2074.30
#2023-12-28|2115.26
#2023-12-29|2113.12
#2024-01-01|2113.12
#2024-01-02|2098.90
#2024-01-03|2074.49
#2024-01-04|2047.69
#2024-01-05|2028.94
#2024-01-08|2032.32
#2024-01-09|2006.94
#2024-01-10|1996.04
#2024-01-11|2013.48
#2024-01-12|2057.97
#2024-01-15|2094.49
#2024-01-16|2058.96
#2024-01-17|1993.53
#2024-01-18|1984.06
#2024-01-19|2010.24
#2024-01-22|2045.23
#2024-01-23|2029.00
#2024-01-24|2043.35
#2024-01-25|2041.80
#2024-01-26|2002.64
#2024-01-29|2006.20
#2024-01-30|2037.20
#2024-01-31|2079.24
#2024-02-01|2064.73
#2024-02-02|2068.27
#2024-02-05|2055.35
#2024-02-06|2042.88
#2024-02-07|2041.46
#2024-02-08|2029.70
#2024-02-09|2017.81
#2024-02-12|2016.06
#2024-02-13|2034.85
#2024-02-14|2014.84
#2024-02-15|2065.73
#2024-02-16|2088.15
#2024-02-19|2090.26
#2024-02-20|2082.83
#2024-02-21|2072.65
#2024-02-22|2112.31
#2024-02-23|2111.88
#2024-02-26|2132.30
#2024-02-27|2138.04
#2024-02-28|2119.95
#2024-02-29|2137.02
#2024-03-01|2182.24
#2024-03-04|2200.58
#2024-03-05|2188.75
#2024-03-06|2203.90
#2024-03-07|2193.22
#2024-03-08|2241.04
#2024-03-11|2187.44
#2024-03-12|2191.45
#2024-03-13|2207.31
#2024-03-14|2198.85
#2024-03-15|2188.39
#2024-03-18|2235.81
#2024-03-19|2236.13
#2024-03-20|2222.27
#2024-03-21|2265.60
#2024-03-22|2274.56
#2024-03-25|2234.61
#2024-03-26|2252.57
#2024-03-27|2255.88
#2024-03-28|2192.30
#2024-03-29|2189.43
#2024-04-01|2119.64
#2024-04-02|2127.02
#2024-04-03|2108.84
#2024-04-04|2133.98
#2024-04-05|2098.35
#2024-04-08|2107.11
#2024-04-09|2169.55
#2024-04-10|2163.61
#2024-04-11|2160.14
#2024-04-12|2159.50
#2024-04-15|2145.84
#2024-04-16|2086.82
#2024-04-17|2087.24
#2024-04-18|2102.75
#2024-04-19|2036.83
#2024-04-22|2041.76
#2024-04-23|2054.37
#2024-04-24|2107.73
#2024-04-25|2052.48
#2024-04-26|1965.14
#2024-04-29|1972.54
#2024-04-30|2019.08
#2024-05-01|1990.80
#2024-05-02|2014.85
#2024-05-03|2030.33
#2024-05-06|2016.29
#2024-05-07|1991.32
#2024-05-08|1941.20
#2024-05-09|1961.67
#2024-05-10|1950.96
#2024-05-13|1959.90
#2024-05-14|1953.98
#2024-05-15|1960.61
#2024-05-16|1961.40
#2024-05-17|1941.03
#2024-05-20|1989.35
#2024-05-21|1967.45
#2024-05-22|1919.10
#2024-05-23|1940.70
#2024-05-24|1931.45
#2024-05-27|1945.23
#2024-05-28|1956.35
#2024-05-29|1921.38
#2024-05-30|1894.15
#2024-05-31|1921.79
#2024-06-03|1963.16
#2024-06-04|1977.17
#2024-06-05|1943.59
#2024-06-06|1971.73
#2024-06-07|1980.08
#2024-06-10|2000.58
#2024-06-11|1988.59
#2024-06-12|1999.62
#2024-06-13|1980.99
#2024-06-14|1964.36
#2024-06-17|1911.07
#2024-06-18|1945.17
#2024-06-19|1957.15
#2024-06-20|1964.33
#2024-06-21|1936.98
#2024-06-24|1930.27
#2024-06-25|1961.33
#2024-06-26|1968.50
#2024-06-27|1964.36
#2024-06-28|1970.79
#2024-07-01|1960.55
#2024-07-02|1973.51
#2024-07-03|2003.55
#2024-07-04|2014.60
#2024-07-05|2003.46
#2024-07-08|2007.94
#2024-07-09|2044.48
#2024-07-10|2065.20
#2024-07-11|2120.29
#2024-07-12|2105.69
#2024-07-15|2103.62
#2024-07-16|2105.56
#2024-07-17|2171.63
#2024-07-18|2141.33
#2024-07-19|2135.75
#2024-07-22|2105.43
#2024-07-23|2117.74
#2024-07-24|2108.37
#2024-07-25|2041.04
#2024-07-26|2059.81
#2024-07-29|2181.45
#2024-07-30|2157.19
#2024-07-31|2230.59
#2024-08-01|2154.24
#2024-08-02|2030.91
#2024-08-05|1837.19
#2024-08-06|2042.71
#2024-08-07|2006.78
#2024-08-08|1998.04
#2024-08-09|2004.54
#2024-08-12|1986.92
#2024-08-13|2075.52
#2024-08-14|2073.01
#2024-08-15|2022.91
#2024-08-16|2127.61
#2024-08-19|2099.70
#2024-08-20|2134.24
#2024-08-21|2104.56
#2024-08-22|2135.68
#2024-08-23|2182.60
#2024-08-26|2207.54
#2024-08-27|2205.81
#2024-08-28|2198.61
#2024-08-29|2188.18
#2024-08-30|2191.75
#2024-09-02|2177.94
#2024-09-03|2204.83
#2024-09-04|2090.21
#2024-09-05|2089.88
#2024-09-06|2093.51
#2024-09-09|2059.58
#2024-09-10|2046.80
#2024-09-11|2038.72
#2024-09-12|2104.56
#2024-09-13|2114.14
#2024-09-16|2117.38
#2024-09-17|2083.42
#2024-09-18|2075.00
#2024-09-19|2113.72
#2024-09-20|2125.46
#2024-09-23|2135.66
#2024-09-24|2145.08
#2024-09-25|2144.80
#2024-09-26|2191.64
#2024-09-27|2295.39
#2024-09-30|2177.91
#2024-10-01|2215.98
#2024-10-02|2113.78
#2024-10-03|2131.59
#2024-10-04|2105.85
#2024-10-07|2149.04
#2024-10-08|2121.65
#2024-10-09|2125.96
#2024-10-10|2148.68
#2024-10-11|2121.61
#2024-10-14|2113.26
#2024-10-15|2116.55
#2024-10-16|2082.55
#2024-10-17|2052.90
#2024-10-18|2063.93
#2024-10-21|2042.93
#2024-10-22|2015.50
#2024-10-23|1973.94
#2024-10-24|1986.95
#2024-10-25|1976.43
#2024-10-28|1930.48
#2024-10-29|1941.70
#2024-10-30|1963.56
#2024-10-31|1995.30
#2024-11-01|1930.05
#2024-11-04|1942.24
#2024-11-05|1991.08
#2024-11-06|2000.04
#2024-11-07|2038.21
#2024-11-08|2045.58
#2024-11-11|2005.54
#2024-11-12|1987.92
#2024-11-13|1941.04
#2024-11-14|1924.92
#2024-11-15|1938.85
#2024-11-18|1921.26
#2024-11-19|1948.82
#2024-11-20|1918.40
#2024-11-21|1917.13
#2024-11-22|1925.73
#2024-11-25|1968.65
#2024-11-26|1955.49
#2024-11-27|1947.63
#2024-11-28|1943.05
#2024-11-29|1957.95
#2024-12-02|1963.89
#2024-12-03|2002.04
#2024-12-04|1972.38
#2024-12-05|1957.65
#2024-12-06|1955.80
#2024-12-09|1942.80
#2024-12-10|1936.83
#2024-12-11|1921.90
#2024-12-12|1926.41
#2024-12-13|1868.00
#2024-12-16|1853.42
#2024-12-17|1859.15
#2024-12-18|1848.00
#2024-12-19|1787.45
#2024-12-20|1789.80
#2024-12-23|1801.76
#2024-12-24|1811.03
#2024-12-25|1814.44
#2024-12-26|1824.18
#2024-12-27|1860.41
#2024-12-30|1853.45
#2024-12-31|1853.92
#2025-01-01|1853.92
#2025-01-02|1853.98
#2025-01-03|1851.09
#2025-01-06|1825.27
#2025-01-07|1841.25
#2025-01-08|1822.01
#2025-01-09|1818.44
#2025-01-10|1820.23
#2025-01-13|1820.87
#2025-01-14|1782.60
#2025-01-15|1806.20
#2025-01-16|1830.16
#2025-01-17|1801.60
#2025-01-20|1831.64
#2025-01-21|1841.51
#2025-01-22|1843.65
#2025-01-23|1841.25
#2025-01-24|1848.48
#2025-01-27|1869.35
#2025-01-28|1834.37
#2025-01-29|1808.24
#2025-01-30|1815.85
#2025-01-31|1806.66
#2025-02-03|1731.44
#2025-02-04|1740.53
#2025-02-05|1775.27
#2025-02-06|1811.86
#2025-02-07|1810.15
#2025-02-10|1823.07
#2025-02-11|1812.31
#2025-02-12|1743.43
#2025-02-13|1811.32
#2025-02-14|1796.65
#2025-02-17|1785.99
#2025-02-18|1774.10
#2025-02-19|1784.06
#2025-02-20|1799.97
#2025-02-21|1818.34
#2025-02-24|1821.50
#2025-02-25|1819.83
#2025-02-26|1807.49
#2025-02-27|1810.27
#2025-02-28|1763.20
#2025-03-03|1783.98
#2025-03-04|1786.12
#2025-03-05|1791.70
#2025-03-06|1843.45
#2025-03-07|1811.55
#2025-03-10|1819.40
#2025-03-11|1787.91
#2025-03-12|1790.91
#2025-03-13|1800.74
#2025-03-14|1792.29
#2025-03-17|1802.79
#2025-03-18|1805.68
#2025-03-19|1816.20
#2025-03-20|1830.48
#2025-03-21|1806.16
#2025-03-24|1777.39
#2025-03-25|1801.53
#2025-03-26|1795.45
#2025-03-27|1801.26
#2025-03-28|1764.62
#2025-03-31|1708.33
#2025-04-01|1718.91
#2025-04-02|1706.91
#2025-04-03|1652.67
#2025-04-04|1625.58
#2025-04-07|1468.57
#2025-04-08|1585.01
#2025-04-09|1523.43
#2025-04-10|1683.13
#2025-04-11|1618.34
#2025-04-14|1656.28
#2025-04-15|1660.21
#2025-04-16|1634.73
#2025-04-17|1647.22
#2025-04-18|1636.94
#2025-04-21|1626.90
#2025-04-22|1618.32
#2025-04-23|1623.78
#2025-04-24|1667.08
#2025-04-25|1690.21
#2025-04-28|1746.57
#2025-04-29|1752.52
#2025-04-30|1758.03
#2025-05-01|1749.51
#2025-05-02|1801.95
#2025-05-05|1804.83
#2025-05-06|1816.58
#2025-05-07|1774.73
#2025-05-08|1758.51
#2025-05-09|1788.67
#2025-05-12|1768.38
#2025-05-13|1841.14
#2025-05-14|1825.87
#2025-05-15|1837.41
#2025-05-16|1849.05
#2025-05-19|1831.00
#2025-05-20|1830.32
#2025-05-21|1837.35
#2025-05-22|1831.18
#2025-05-23|1850.56
#2025-05-26|1860.51
#2025-05-27|1850.88
#2025-05-28|1839.32
#2025-05-29|1871.75
#2025-05-30|1868.51
#2025-06-02|1866.79
#2025-06-03|1854.67
#2025-06-04|1865.06
#2025-06-05|1840.34
#2025-06-06|1820.55
#2025-06-09|1825.06
#2025-06-10|1840.28
#2025-06-11|1866.57
#2025-06-12|1850.87
#2025-06-13|1802.54
#2025-06-16|1805.55
#2025-06-17|1811.54
#2025-06-18|1832.61
#2025-06-19|1792.00
#2025-06-20|1786.96
#2025-06-23|1758.20
#2025-06-24|1793.38
#2025-06-25|1806.46
#2025-06-26|1853.93
#2025-06-27|1887.42
#2025-06-30|1912.68
#2025-07-01|1913.47
#2025-07-02|1914.30
#2025-07-03|1919.61
#2025-07-04|1932.30
#2025-07-07|1896.54
#2025-07-08|1881.90
#2025-07-09|1880.11
#2025-07-10|1862.50
#2025-07-11|1867.54
#2025-07-14|1854.87
#2025-07-15|1834.37
#2025-07-16|1831.02
#2025-07-17|1838.28
#2025-07-18|1842.58
#2025-07-21|1856.08
#2025-07-22|1883.03
#2025-07-23|1953.08
#2025-07-24|1984.79
#2025-07-25|1867.10
#2025-07-28|1854.90
#2025-07-29|1820.54
#2025-07-30|1828.56
#2025-07-31|1807.32
#2025-08-01|1833.77
#2025-08-04|1829.57
#2025-08-05|1830.07
#2025-08-06|1847.77
#2025-08-07|1857.93
#2025-08-08|1851.04
#2025-08-11|1848.16
#2025-08-12|1859.52
#2025-08-13|1894.44
#2025-08-14|1886.46
#2025-08-15|1919.10
#2025-08-18|1914.44
#2025-08-19|1914.47
#2025-08-20|1919.16
#2025-08-21|1919.06
#2025-08-22|1912.55
#2025-08-25|1934.21
#2025-08-26|1925.18
#2025-08-27|1919.49
#2025-08-28|1933.84
#2025-08-29|1925.41
#2025-09-01|1915.80
#2025-09-02|1906.64
#2025-09-03|1890.18
#2025-09-04|1870.53
#2025-09-05|1905.30
#2025-09-08|1908.55
#2025-09-09|1909.05
#2025-09-10|1898.47
#2025-09-11|1905.19
#2025-09-12|1904.55
#2025-09-15|1907.78
#2025-09-16|1940.24
#2025-09-17|1936.04
#2025-09-18|1930.13
#2025-09-19|1935.37
#2025-09-22|1965.64
#2025-09-23|1966.97
#2025-09-24|1940.85
#2025-09-25|1942.03
#2025-09-26|1958.56
#2025-09-29|1944.73
#2025-09-30|1971.94
#2025-10-01|1968.04
#2025-10-02|1969.35
#2025-10-03|2020.90
#2025-10-06|2046.06
#2025-10-07|2045.87
#2025-10-08|2001.40
#2025-10-09|2010.21
#2025-10-10|1962.66
#2025-10-13|1963.37
#2025-10-14|1947.64
#2025-10-15|1958.29
#2025-10-16|1964.27
#2025-10-17|1941.62
#2025-10-20|1947.21
#2025-10-21|1950.50
#2025-10-22|1960.90
#2025-10-23|1946.50
#2025-10-24|1958.90
#2025-10-27|1933.35
#2025-10-28|1905.60
#2025-10-29|1896.46
#2025-10-30|1857.50
#2025-10-31|1866.12
#2025-11-03|1865.27
#2025-11-04|1874.16
#2025-11-05|1834.38
#2025-11-06|1847.74
#2025-11-07|1854.72
#2025-11-10|1860.80
#2025-11-11|1866.73
#2025-11-12|1870.97
#2025-11-13|1894.89
#2025-11-14|1906.38
#2025-11-17|1878.24
#2025-11-18|1817.21
#2025-11-19|1790.81
#2025-11-20|1794.24
#2025-11-21|1832.57
#2025-11-24|1829.77
#2025-11-25|1825.41
#2025-11-26|1864.23
#2025-11-27|1874.15
#2025-11-28|1895.54
#2025-12-01|1874.83
#2025-12-02|1878.55
#2025-12-03|1877.16
#2025-12-04|1935.33
#2025-12-05|1907.26
#2025-12-08|1913.12
#2025-12-09|1897.82
#2025-12-10|1910.32
#2025-12-11|1871.37
#2025-12-12|1942.08
#2025-12-15|1982.40
#2025-12-16|1928.85
#2025-12-17|1912.80
#2025-12-18|1909.08
#2025-12-19|1888.44
#2025-12-22|1918.61
#2025-12-23|1939.87
#2025-12-24|1945.90
#2025-12-25|1950.69
#2025-12-26|1935.21
#2025-12-29|1945.05
#2025-12-30|1928.35
#2025-12-31|1923.31
#2026-01-01|1923.31
#2026-01-02|1925.28
#2026-01-05|1953.92
#2026-01-06|2036.53
#2026-01-07|2035.28
#2026-01-08|1982.86
#2026-01-09|1992.36
#2026-01-12|1991.35
#2026-01-13|2065.01
#2026-01-14|2112.61
#2026-01-15|2128.52
#2026-01-16|2148.54
#2026-01-19|2149.95
#2026-01-20|2096.83
#2026-01-21|2077.76
#2026-01-22|2121.74
#2026-01-23|2131.49
#2026-01-26|2131.04
#2026-01-27|2137.80
#2026-01-28|1982.19
#2026-01-29|2008.03
#2026-01-30|2050.68
#2026-02-02|2027.92
#2026-02-03|2054.42
#2026-02-04|2099.81
#2026-02-05|2097.70
#2026-02-06|2087.73
#2026-02-09|2163.78
#2026-02-10|2232.18
#2026-02-11|2240.54
#2026-02-12|2313.14
#2026-02-13|2243.64
#2026-02-16|2259.44
#2026-02-17|2226.52
#2026-02-18|2273.06
#2026-02-19|2308.17
#2026-02-20|2296.31
#2026-02-23|2302.85
#2026-02-24|2344.05
#2026-02-25|2333.23
#2026-02-26|2349.84
#2026-02-27|2406.11
#2026-03-02|2418.18
#2026-03-03|2326.11
#2026-03-04|2240.48
#2026-03-05|2310.65
#2026-03-06|2312.89
#2026-03-09|2194.03
#2026-03-10|2252.53
#2026-03-11|2259.08
#2026-03-12|2281.34
#2026-03-13|2293.95
#2026-03-16|2291.22
#2026-03-17|2278.97
#2026-03-18|2360.00
#2026-03-19|2262.55
#2026-03-20|2247.00
#2026-03-23|2147.86
#2026-03-24|2168.80
#2026-03-25|2231.67
#2026-03-26|2229.21
#2026-03-27|2187.33
#2026-03-30|2180.02
#2026-03-31|2177.49
#2026-04-01|2287.95
#2026-04-02|2230.31
#2026-04-03|2261.14
#2026-04-06|2273.74
#2026-04-07|2280.94
#2026-04-08|2346.14