Table Data - NASDAQ Japan Chemicals NTR Index
| Title | NASDAQ Japan Chemicals NTR Index |
|---|---|
| Series ID | NASDAQNQJP5520N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-30 |
| Last Updated | 2026-01-30 10:48 PM CST |
| Notes | For more information about this series, see: NQJP5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 648.07 |
| 2001-04-02 | 642.22 |
| 2001-04-03 | 665.86 |
| 2001-04-04 | 680.72 |
| 2001-04-05 | 695.53 |
| 2001-04-06 | 701.51 |
| 2001-04-09 | 682.60 |
| 2001-04-10 | 685.01 |
| 2001-04-11 | 690.88 |
| 2001-04-12 | 706.92 |
| 2001-04-13 | . |
| 2001-04-16 | 696.33 |
| 2001-04-17 | 705.95 |
| 2001-04-18 | 722.22 |
| 2001-04-19 | 731.67 |
| 2001-04-20 | 726.18 |
| 2001-04-23 | 734.04 |
| 2001-04-24 | 739.25 |
| 2001-04-25 | 744.04 |
| 2001-04-26 | 747.28 |
| 2001-04-27 | 743.19 |
| 2001-04-30 | 744.69 |
| 2001-05-01 | 775.22 |
| 2001-05-02 | 769.81 |
| 2001-05-03 | 775.86 |
| 2001-05-04 | 775.98 |
| 2001-05-07 | 768.45 |
| 2001-05-08 | 755.90 |
| 2001-05-09 | 741.22 |
| 2001-05-10 | 742.47 |
| 2001-05-11 | 742.82 |
| 2001-05-14 | 726.32 |
| 2001-05-15 | 732.06 |
| 2001-05-16 | 720.36 |
| 2001-05-17 | 730.44 |
| 2001-05-18 | 724.42 |
| 2001-05-21 | 744.37 |
| 2001-05-22 | 744.46 |
| 2001-05-23 | 762.83 |
| 2001-05-24 | 764.89 |
| 2001-05-25 | 750.60 |
| 2001-05-28 | . |
| 2001-05-29 | 753.08 |
| 2001-05-30 | 743.20 |
| 2001-05-31 | 741.42 |
| 2001-06-01 | 741.96 |
| 2001-06-04 | 740.14 |
| 2001-06-05 | 729.05 |
| 2001-06-06 | 724.60 |
| 2001-06-07 | 737.10 |
| 2001-06-08 | 734.91 |
| 2001-06-11 | 725.78 |
| 2001-06-12 | 700.36 |
| 2001-06-13 | 702.34 |
| 2001-06-14 | 704.83 |
| 2001-06-15 | 692.77 |
| 2001-06-18 | 686.79 |
| 2001-06-19 | 684.79 |
| 2001-06-20 | 682.87 |
| 2001-06-21 | 690.19 |
| 2001-06-22 | 705.00 |
| 2001-06-25 | 698.56 |
| 2001-06-26 | 701.39 |
| 2001-06-27 | 700.88 |
| 2001-06-28 | 686.52 |
| 2001-06-29 | 690.01 |
| 2001-07-02 | 686.63 |
| 2001-07-03 | 687.02 |
| 2001-07-04 | . |
| 2001-07-05 | 663.38 |
| 2001-07-06 | 653.01 |
| 2001-07-09 | 651.16 |
| 2001-07-10 | 655.27 |
| 2001-07-11 | 646.29 |
| 2001-07-12 | 652.60 |
| 2001-07-13 | 652.48 |
| 2001-07-16 | 650.72 |
| 2001-07-17 | 639.44 |
| 2001-07-18 | 629.34 |
| 2001-07-19 | 636.29 |
| 2001-07-20 | 638.33 |
| 2001-07-23 | 612.52 |
| 2001-07-24 | 613.75 |
| 2001-07-25 | 621.60 |
| 2001-07-26 | 618.72 |
| 2001-07-27 | 612.34 |
| 2001-07-30 | 598.57 |
| 2001-07-31 | 611.63 |
| 2001-08-01 | 616.14 |
| 2001-08-02 | 636.90 |
| 2001-08-03 | 634.32 |
| 2001-08-06 | 635.40 |
| 2001-08-07 | 635.79 |
| 2001-08-08 | 638.48 |
| 2001-08-09 | 618.52 |
| 2001-08-10 | 621.12 |
| 2001-08-13 | 608.00 |
| 2001-08-14 | 622.20 |
| 2001-08-15 | 627.87 |
| 2001-08-16 | 621.19 |
| 2001-08-17 | 613.53 |
| 2001-08-20 | 605.84 |
| 2001-08-21 | 614.92 |
| 2001-08-22 | 612.23 |
| 2001-08-23 | 607.91 |
| 2001-08-24 | 604.18 |
| 2001-08-27 | 600.78 |
| 2001-08-28 | 589.43 |
| 2001-08-29 | 587.69 |
| 2001-08-30 | 580.13 |
| 2001-08-31 | 577.13 |
| 2001-09-03 | . |
| 2001-09-04 | 550.98 |
| 2001-09-05 | 541.75 |
| 2001-09-06 | 532.03 |
| 2001-09-07 | 529.22 |
| 2001-09-10 | 512.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 491.72 |
| 2001-09-18 | 501.24 |
| 2001-09-19 | 522.76 |
| 2001-09-20 | 512.19 |
| 2001-09-21 | 496.94 |
| 2001-09-24 | 493.26 |
| 2001-09-25 | 505.66 |
| 2001-09-26 | 504.11 |
| 2001-09-27 | 497.58 |
| 2001-09-28 | 512.10 |
| 2001-10-01 | 528.17 |
| 2001-10-02 | 531.31 |
| 2001-10-03 | 524.73 |
| 2001-10-04 | 536.92 |
| 2001-10-05 | 535.67 |
| 2001-10-08 | 537.52 |
| 2001-10-09 | 520.88 |
| 2001-10-10 | 512.26 |
| 2001-10-11 | 524.61 |
| 2001-10-12 | 539.06 |
| 2001-10-15 | 542.23 |
| 2001-10-16 | 545.45 |
| 2001-10-17 | 548.63 |
| 2001-10-18 | 537.91 |
| 2001-10-19 | 538.12 |
| 2001-10-22 | 545.93 |
| 2001-10-23 | 552.41 |
| 2001-10-24 | 553.79 |
| 2001-10-25 | 565.13 |
| 2001-10-26 | 563.41 |
| 2001-10-29 | 553.08 |
| 2001-10-30 | 542.63 |
| 2001-10-31 | 540.25 |
| 2001-11-01 | 541.90 |
| 2001-11-02 | 546.74 |
| 2001-11-05 | 552.64 |
| 2001-11-06 | 564.96 |
| 2001-11-07 | 550.34 |
| 2001-11-08 | 561.54 |
| 2001-11-09 | 555.34 |
| 2001-11-12 | 548.85 |
| 2001-11-13 | 534.19 |
| 2001-11-14 | 532.51 |
| 2001-11-15 | 547.66 |
| 2001-11-16 | 552.97 |
| 2001-11-19 | 553.95 |
| 2001-11-20 | 554.11 |
| 2001-11-21 | 549.16 |
| 2001-11-22 | . |
| 2001-11-23 | 551.42 |
| 2001-11-26 | 571.83 |
| 2001-11-27 | 570.77 |
| 2001-11-28 | 558.96 |
| 2001-11-29 | 559.27 |
| 2001-11-30 | 560.74 |
| 2001-12-03 | 550.33 |
| 2001-12-04 | 555.38 |
| 2001-12-05 | 564.55 |
| 2001-12-06 | 565.41 |
| 2001-12-07 | 558.94 |
| 2001-12-10 | 549.44 |
| 2001-12-11 | 543.27 |
| 2001-12-12 | 558.40 |
| 2001-12-13 | 545.48 |
| 2001-12-14 | 540.35 |
| 2001-12-17 | 526.65 |
| 2001-12-18 | 525.12 |
| 2001-12-19 | 524.08 |
| 2001-12-20 | 525.87 |
| 2001-12-21 | 516.57 |
| 2001-12-24 | 514.96 |
| 2001-12-25 | . |
| 2001-12-26 | 510.31 |
| 2001-12-27 | 517.85 |
| 2001-12-28 | 530.97 |
| 2001-12-31 | 531.54 |
| 2002-01-01 | . |
| 2002-01-02 | 527.28 |
| 2002-01-03 | 528.98 |
| 2002-01-04 | 535.06 |
| 2002-01-07 | 541.71 |
| 2002-01-08 | 523.12 |
| 2002-01-09 | 521.26 |
| 2002-01-10 | 514.33 |
| 2002-01-11 | 513.02 |
| 2002-01-14 | 514.50 |
| 2002-01-15 | 501.09 |
| 2002-01-16 | 501.52 |
| 2002-01-17 | 497.08 |
| 2002-01-18 | 513.26 |
| 2002-01-21 | . |
| 2002-01-22 | 502.25 |
| 2002-01-23 | 496.66 |
| 2002-01-24 | 497.62 |
| 2002-01-25 | 500.39 |
| 2002-01-28 | 510.25 |
| 2002-01-29 | 502.07 |
| 2002-01-30 | 497.60 |
| 2002-01-31 | 495.77 |
| 2002-02-01 | 487.38 |
| 2002-02-04 | 486.56 |
| 2002-02-05 | 477.89 |
| 2002-02-06 | 479.79 |
| 2002-02-07 | 484.25 |
| 2002-02-08 | 484.47 |
| 2002-02-11 | 488.78 |
| 2002-02-12 | 500.93 |
| 2002-02-13 | 509.03 |
| 2002-02-14 | 520.59 |
| 2002-02-15 | 518.62 |
| 2002-02-18 | . |
| 2002-02-19 | 503.01 |
| 2002-02-20 | 500.79 |
| 2002-02-21 | 519.43 |
| 2002-02-22 | 522.84 |
| 2002-02-25 | 521.87 |
| 2002-02-26 | 518.73 |
| 2002-02-27 | 535.66 |
| 2002-02-28 | 543.85 |
| 2002-03-01 | 558.57 |
| 2002-03-04 | 596.89 |
| 2002-03-05 | 585.01 |
| 2002-03-06 | 590.02 |
| 2002-03-07 | 607.98 |
| 2002-03-08 | 609.29 |
| 2002-03-11 | 615.14 |
| 2002-03-12 | 597.34 |
| 2002-03-13 | 579.24 |
| 2002-03-14 | 588.57 |
| 2002-03-15 | 603.82 |
| 2002-03-18 | 593.82 |
| 2002-03-19 | 605.70 |
| 2002-03-20 | 600.66 |
| 2002-03-21 | 598.18 |
| 2002-03-22 | 578.34 |
| 2002-03-25 | 572.34 |
| 2002-03-26 | 575.19 |
| 2002-03-27 | 590.02 |
| 2002-03-28 | 591.00 |
| 2002-03-29 | . |
| 2002-04-01 | 572.74 |
| 2002-04-02 | 583.07 |
| 2002-04-03 | 602.44 |
| 2002-04-04 | 616.90 |
| 2002-04-05 | 618.67 |
| 2002-04-08 | 619.10 |
| 2002-04-09 | 602.63 |
| 2002-04-10 | 606.55 |
| 2002-04-11 | 594.21 |
| 2002-04-12 | 590.65 |
| 2002-04-15 | 603.17 |
| 2002-04-16 | 612.19 |
| 2002-04-17 | 621.46 |
| 2002-04-18 | 630.84 |
| 2002-04-19 | 628.02 |
| 2002-04-22 | 631.93 |
| 2002-04-23 | 641.01 |
| 2002-04-24 | 645.37 |
| 2002-04-25 | 652.14 |
| 2002-04-26 | 644.14 |
| 2002-04-29 | 642.96 |
| 2002-04-30 | 627.63 |
| 2002-05-01 | 634.21 |
| 2002-05-02 | 634.60 |
| 2002-05-03 | 639.52 |
| 2002-05-06 | 637.52 |
| 2002-05-07 | 623.80 |
| 2002-05-08 | 623.20 |
| 2002-05-09 | 630.07 |
| 2002-05-10 | 632.26 |
| 2002-05-13 | 618.29 |
| 2002-05-14 | 609.91 |
| 2002-05-15 | 631.33 |
| 2002-05-16 | 639.23 |
| 2002-05-17 | 649.27 |
| 2002-05-20 | 650.46 |
| 2002-05-21 | 664.81 |
| 2002-05-22 | 668.98 |
| 2002-05-23 | 664.65 |
| 2002-05-24 | 672.95 |
| 2002-05-27 | . |
| 2002-05-28 | 665.31 |
| 2002-05-29 | 656.71 |
| 2002-05-30 | 657.84 |
| 2002-05-31 | 654.29 |
| 2002-06-03 | 662.53 |
| 2002-06-04 | 652.33 |
| 2002-06-05 | 653.31 |
| 2002-06-06 | 651.33 |
| 2002-06-07 | 642.49 |
| 2002-06-10 | 640.56 |
| 2002-06-11 | 640.02 |
| 2002-06-12 | 629.68 |
| 2002-06-13 | 621.64 |
| 2002-06-14 | 625.54 |
| 2002-06-17 | 605.58 |
| 2002-06-18 | 618.17 |
| 2002-06-19 | 600.64 |
| 2002-06-20 | 616.62 |
| 2002-06-21 | 617.27 |
| 2002-06-24 | 619.99 |
| 2002-06-25 | 624.38 |
| 2002-06-26 | 616.51 |
| 2002-06-27 | 620.13 |
| 2002-06-28 | 643.00 |
| 2002-07-01 | 636.60 |
| 2002-07-02 | 632.66 |
| 2002-07-03 | 646.21 |
| 2002-07-04 | . |
| 2002-07-05 | 637.18 |
| 2002-07-08 | 642.41 |
| 2002-07-09 | 653.35 |
| 2002-07-10 | 647.27 |
| 2002-07-11 | 637.51 |
| 2002-07-12 | 640.37 |
| 2002-07-15 | 633.29 |
| 2002-07-16 | 624.06 |
| 2002-07-17 | 630.60 |
| 2002-07-18 | 657.70 |
| 2002-07-19 | 637.27 |
| 2002-07-22 | 626.00 |
| 2002-07-23 | 627.04 |
| 2002-07-24 | 617.73 |
| 2002-07-25 | 613.69 |
| 2002-07-26 | 579.44 |
| 2002-07-29 | 570.33 |
| 2002-07-30 | 580.68 |
| 2002-07-31 | 578.35 |
| 2002-08-01 | 571.12 |
| 2002-08-02 | 557.31 |
| 2002-08-05 | 552.56 |
| 2002-08-06 | 534.05 |
| 2002-08-07 | 561.08 |
| 2002-08-08 | 553.81 |
| 2002-08-09 | 567.24 |
| 2002-08-12 | 556.74 |
| 2002-08-13 | 552.25 |
| 2002-08-14 | 564.66 |
| 2002-08-15 | 567.82 |
| 2002-08-16 | 571.39 |
| 2002-08-19 | 551.94 |
| 2002-08-20 | 551.71 |
| 2002-08-21 | 562.03 |
| 2002-08-22 | 573.63 |
| 2002-08-23 | 576.76 |
| 2002-08-26 | 592.41 |
| 2002-08-27 | 588.92 |
| 2002-08-28 | 577.26 |
| 2002-08-29 | 569.61 |
| 2002-08-30 | 569.07 |
| 2002-09-02 | . |
| 2002-09-03 | 546.73 |
| 2002-09-04 | 529.10 |
| 2002-09-05 | 534.58 |
| 2002-09-06 | 524.61 |
| 2002-09-09 | 536.73 |
| 2002-09-10 | 542.45 |
| 2002-09-11 | 544.69 |
| 2002-09-12 | 546.90 |
| 2002-09-13 | 538.87 |
| 2002-09-16 | 533.77 |
| 2002-09-17 | 542.09 |
| 2002-09-18 | 539.02 |
| 2002-09-19 | 546.49 |
| 2002-09-20 | 529.04 |
| 2002-09-23 | 526.83 |
| 2002-09-24 | 526.31 |
| 2002-09-25 | 517.66 |
| 2002-09-26 | 525.88 |
| 2002-09-27 | 534.83 |
| 2002-09-30 | 533.05 |
| 2002-10-01 | 515.54 |
| 2002-10-02 | 506.44 |
| 2002-10-03 | 496.24 |
| 2002-10-04 | 496.54 |
| 2002-10-07 | 468.03 |
| 2002-10-08 | 471.36 |
| 2002-10-09 | 461.44 |
| 2002-10-10 | 456.41 |
| 2002-10-11 | 463.01 |
| 2002-10-14 | 462.71 |
| 2002-10-15 | 476.17 |
| 2002-10-16 | 484.99 |
| 2002-10-17 | 482.02 |
| 2002-10-18 | 484.85 |
| 2002-10-21 | 485.36 |
| 2002-10-22 | 468.13 |
| 2002-10-23 | 468.18 |
| 2002-10-24 | 460.97 |
| 2002-10-25 | 474.64 |
| 2002-10-28 | 475.06 |
| 2002-10-29 | 479.25 |
| 2002-10-30 | 485.75 |
| 2002-10-31 | 482.23 |
| 2002-11-01 | 482.91 |
| 2002-11-04 | 482.05 |
| 2002-11-05 | 510.00 |
| 2002-11-06 | 507.29 |
| 2002-11-07 | 509.48 |
| 2002-11-08 | 506.07 |
| 2002-11-11 | 498.34 |
| 2002-11-12 | 491.87 |
| 2002-11-13 | 483.73 |
| 2002-11-14 | 478.25 |
| 2002-11-15 | 485.65 |
| 2002-11-18 | 476.36 |
| 2002-11-19 | 476.06 |
| 2002-11-20 | 479.92 |
| 2002-11-21 | 493.27 |
| 2002-11-22 | 499.16 |
| 2002-11-25 | 513.89 |
| 2002-11-26 | 506.96 |
| 2002-11-27 | 505.17 |
| 2002-11-28 | . |
| 2002-11-29 | 527.93 |
| 2002-12-02 | 514.45 |
| 2002-12-03 | 517.21 |
| 2002-12-04 | 503.01 |
| 2002-12-05 | 496.90 |
| 2002-12-06 | 501.05 |
| 2002-12-09 | 505.33 |
| 2002-12-10 | 509.27 |
| 2002-12-11 | 509.17 |
| 2002-12-12 | 506.56 |
| 2002-12-13 | 503.42 |
| 2002-12-16 | 499.76 |
| 2002-12-17 | 501.28 |
| 2002-12-18 | 488.15 |
| 2002-12-19 | 493.68 |
| 2002-12-20 | 495.58 |
| 2002-12-23 | 497.06 |
| 2002-12-24 | 502.42 |
| 2002-12-25 | . |
| 2002-12-26 | 514.80 |
| 2002-12-27 | 520.75 |
| 2002-12-30 | 523.25 |
| 2002-12-31 | 522.61 |
| 2003-01-01 | . |
| 2003-01-02 | 517.70 |
| 2003-01-03 | 517.76 |
| 2003-01-06 | 528.21 |
| 2003-01-07 | 522.30 |
| 2003-01-08 | 514.38 |
| 2003-01-09 | 517.75 |
| 2003-01-10 | 516.56 |
| 2003-01-13 | 519.14 |
| 2003-01-14 | 535.51 |
| 2003-01-15 | 543.46 |
| 2003-01-16 | 542.39 |
| 2003-01-17 | 544.70 |
| 2003-01-20 | . |
| 2003-01-21 | 544.67 |
| 2003-01-22 | 537.66 |
| 2003-01-23 | 546.80 |
| 2003-01-24 | 547.98 |
| 2003-01-27 | 535.29 |
| 2003-01-28 | 531.93 |
| 2003-01-29 | 523.55 |
| 2003-01-30 | 520.36 |
| 2003-01-31 | 519.06 |
| 2003-02-03 | 521.36 |
| 2003-02-04 | 525.66 |
| 2003-02-05 | 530.23 |
| 2003-02-06 | 524.73 |
| 2003-02-07 | 525.54 |
| 2003-02-10 | 521.91 |
| 2003-02-11 | 520.30 |
| 2003-02-12 | 527.63 |
| 2003-02-13 | 524.55 |
| 2003-02-14 | 528.83 |
| 2003-02-17 | . |
| 2003-02-18 | 539.16 |
| 2003-02-19 | 538.56 |
| 2003-02-20 | 537.99 |
| 2003-02-21 | 532.00 |
| 2003-02-24 | 539.31 |
| 2003-02-25 | 530.54 |
| 2003-02-26 | 533.53 |
| 2003-02-27 | 527.40 |
| 2003-02-28 | 526.41 |
| 2003-03-03 | 530.19 |
| 2003-03-04 | 535.14 |
| 2003-03-05 | 537.03 |
| 2003-03-06 | 532.69 |
| 2003-03-07 | 521.03 |
| 2003-03-10 | 510.60 |
| 2003-03-11 | 498.47 |
| 2003-03-12 | 498.56 |
| 2003-03-13 | 492.22 |
| 2003-03-14 | 496.59 |
| 2003-03-17 | 494.46 |
| 2003-03-18 | 503.89 |
| 2003-03-19 | 506.71 |
| 2003-03-20 | 520.25 |
| 2003-03-21 | 514.70 |
| 2003-03-24 | 533.11 |
| 2003-03-25 | 523.02 |
| 2003-03-26 | 535.79 |
| 2003-03-27 | 532.72 |
| 2003-03-28 | 527.17 |
| 2003-03-31 | 513.88 |
| 2003-04-01 | 504.71 |
| 2003-04-02 | 514.80 |
| 2003-04-03 | 510.47 |
| 2003-04-04 | 505.94 |
| 2003-04-07 | 516.60 |
| 2003-04-08 | 510.67 |
| 2003-04-09 | 505.78 |
| 2003-04-10 | 505.95 |
| 2003-04-11 | 499.14 |
| 2003-04-14 | 495.59 |
| 2003-04-15 | 501.28 |
| 2003-04-16 | 506.03 |
| 2003-04-17 | 509.61 |
| 2003-04-18 | . |
| 2003-04-21 | 513.17 |
| 2003-04-22 | 505.13 |
| 2003-04-23 | 502.27 |
| 2003-04-24 | 504.02 |
| 2003-04-25 | 496.18 |
| 2003-04-28 | 495.78 |
| 2003-04-29 | 496.46 |
| 2003-04-30 | 518.22 |
| 2003-05-01 | 521.08 |
| 2003-05-02 | 522.27 |
| 2003-05-05 | 523.50 |
| 2003-05-06 | 534.86 |
| 2003-05-07 | 542.76 |
| 2003-05-08 | 538.24 |
| 2003-05-09 | 545.87 |
| 2003-05-12 | 555.68 |
| 2003-05-13 | 547.62 |
| 2003-05-14 | 552.22 |
| 2003-05-15 | 543.55 |
| 2003-05-16 | 546.16 |
| 2003-05-19 | 534.11 |
| 2003-05-20 | 535.66 |
| 2003-05-21 | 530.82 |
| 2003-05-22 | 531.80 |
| 2003-05-23 | 543.70 |
| 2003-05-26 | . |
| 2003-05-27 | 539.23 |
| 2003-05-28 | 534.54 |
| 2003-05-29 | 542.35 |
| 2003-05-30 | 537.18 |
| 2003-06-02 | 548.50 |
| 2003-06-03 | 547.65 |
| 2003-06-04 | 545.95 |
| 2003-06-05 | 558.52 |
| 2003-06-06 | 561.49 |
| 2003-06-09 | 570.31 |
| 2003-06-10 | 567.47 |
| 2003-06-11 | 569.10 |
| 2003-06-12 | 568.73 |
| 2003-06-13 | 571.98 |
| 2003-06-16 | 568.36 |
| 2003-06-17 | 573.57 |
| 2003-06-18 | 575.27 |
| 2003-06-19 | 570.87 |
| 2003-06-20 | 578.53 |
| 2003-06-23 | 589.14 |
| 2003-06-24 | 575.14 |
| 2003-06-25 | 581.83 |
| 2003-06-26 | 577.94 |
| 2003-06-27 | 589.80 |
| 2003-06-30 | 584.74 |
| 2003-07-01 | 591.08 |
| 2003-07-02 | 609.54 |
| 2003-07-03 | 612.58 |
| 2003-07-04 | . |
| 2003-07-07 | 615.78 |
| 2003-07-08 | 616.25 |
| 2003-07-09 | 628.84 |
| 2003-07-10 | 629.61 |
| 2003-07-11 | 613.44 |
| 2003-07-14 | 624.38 |
| 2003-07-15 | 625.59 |
| 2003-07-16 | 613.50 |
| 2003-07-17 | 600.15 |
| 2003-07-18 | 603.60 |
| 2003-07-21 | 605.79 |
| 2003-07-22 | 603.60 |
| 2003-07-23 | 612.45 |
| 2003-07-24 | 614.73 |
| 2003-07-25 | 614.01 |
| 2003-07-28 | 621.03 |
| 2003-07-29 | 617.40 |
| 2003-07-30 | 602.73 |
| 2003-07-31 | 601.49 |
| 2003-08-01 | 604.72 |
| 2003-08-04 | 600.78 |
| 2003-08-05 | 599.91 |
| 2003-08-06 | 596.01 |
| 2003-08-07 | 601.55 |
| 2003-08-08 | 605.54 |
| 2003-08-11 | 618.66 |
| 2003-08-12 | 623.14 |
| 2003-08-13 | 634.99 |
| 2003-08-14 | 646.56 |
| 2003-08-15 | 647.80 |
| 2003-08-18 | 662.40 |
| 2003-08-19 | 672.12 |
| 2003-08-20 | 690.54 |
| 2003-08-21 | 695.04 |
| 2003-08-22 | 687.29 |
| 2003-08-25 | 683.83 |
| 2003-08-26 | 690.83 |
| 2003-08-27 | 688.82 |
| 2003-08-28 | 691.79 |
| 2003-08-29 | 706.52 |
| 2003-09-01 | . |
| 2003-09-02 | 727.25 |
| 2003-09-03 | 723.57 |
| 2003-09-04 | 705.28 |
| 2003-09-05 | 711.25 |
| 2003-09-08 | 711.54 |
| 2003-09-09 | 720.98 |
| 2003-09-10 | 712.27 |
| 2003-09-11 | 696.28 |
| 2003-09-12 | 709.24 |
| 2003-09-15 | 708.51 |
| 2003-09-16 | 714.10 |
| 2003-09-17 | 716.22 |
| 2003-09-18 | 730.46 |
| 2003-09-19 | 729.67 |
| 2003-09-22 | 720.32 |
| 2003-09-23 | 723.26 |
| 2003-09-24 | 727.10 |
| 2003-09-25 | 712.62 |
| 2003-09-26 | 705.64 |
| 2003-09-29 | 693.93 |
| 2003-09-30 | 704.49 |
| 2003-10-01 | 715.94 |
| 2003-10-02 | 729.58 |
| 2003-10-03 | 743.06 |
| 2003-10-06 | 740.79 |
| 2003-10-07 | 754.37 |
| 2003-10-08 | 743.96 |
| 2003-10-09 | 745.64 |
| 2003-10-10 | 760.32 |
| 2003-10-13 | 757.71 |
| 2003-10-14 | 762.35 |
| 2003-10-15 | 767.69 |
| 2003-10-16 | 773.65 |
| 2003-10-17 | 784.02 |
| 2003-10-20 | 789.53 |
| 2003-10-21 | 790.49 |
| 2003-10-22 | 790.13 |
| 2003-10-23 | 749.28 |
| 2003-10-24 | 755.04 |
| 2003-10-27 | 765.42 |
| 2003-10-28 | 765.83 |
| 2003-10-29 | 778.65 |
| 2003-10-30 | 784.74 |
| 2003-10-31 | 768.04 |
| 2003-11-03 | 759.23 |
| 2003-11-04 | 787.93 |
| 2003-11-05 | 789.95 |
| 2003-11-06 | 771.92 |
| 2003-11-07 | 783.90 |
| 2003-11-10 | 793.42 |
| 2003-11-11 | 774.25 |
| 2003-11-12 | 764.84 |
| 2003-11-13 | 777.92 |
| 2003-11-14 | 765.03 |
| 2003-11-17 | 727.84 |
| 2003-11-18 | 734.78 |
| 2003-11-19 | 714.00 |
| 2003-11-20 | 722.99 |
| 2003-11-21 | 728.29 |
| 2003-11-24 | 725.52 |
| 2003-11-25 | 727.94 |
| 2003-11-26 | 746.69 |
| 2003-11-27 | . |
| 2003-11-28 | 740.62 |
| 2003-12-01 | 760.18 |
| 2003-12-02 | 763.84 |
| 2003-12-03 | 764.50 |
| 2003-12-04 | 766.41 |
| 2003-12-05 | 767.95 |
| 2003-12-08 | 751.65 |
| 2003-12-09 | 751.69 |
| 2003-12-10 | 729.61 |
| 2003-12-11 | 736.05 |
| 2003-12-12 | 753.40 |
| 2003-12-15 | 771.62 |
| 2003-12-16 | 766.38 |
| 2003-12-17 | 758.27 |
| 2003-12-18 | 749.42 |
| 2003-12-19 | 762.94 |
| 2003-12-22 | 775.28 |
| 2003-12-23 | 775.68 |
| 2003-12-24 | 776.05 |
| 2003-12-25 | . |
| 2003-12-26 | 783.97 |
| 2003-12-29 | 793.58 |
| 2003-12-30 | 805.41 |
| 2003-12-31 | 803.65 |
| 2004-01-01 | . |
| 2004-01-02 | 804.77 |
| 2004-01-05 | 825.32 |
| 2004-01-06 | 818.42 |
| 2004-01-07 | 813.42 |
| 2004-01-08 | 820.01 |
| 2004-01-09 | 818.25 |
| 2004-01-12 | 817.79 |
| 2004-01-13 | 812.24 |
| 2004-01-14 | 817.32 |
| 2004-01-15 | 809.10 |
| 2004-01-16 | 805.76 |
| 2004-01-19 | . |
| 2004-01-20 | 809.98 |
| 2004-01-21 | 812.97 |
| 2004-01-22 | 813.96 |
| 2004-01-23 | 821.03 |
| 2004-01-26 | 809.16 |
| 2004-01-27 | 814.77 |
| 2004-01-28 | 806.15 |
| 2004-01-29 | 793.71 |
| 2004-01-30 | 803.11 |
| 2004-02-02 | 803.25 |
| 2004-02-03 | 802.40 |
| 2004-02-04 | 784.73 |
| 2004-02-05 | 781.38 |
| 2004-02-06 | 781.02 |
| 2004-02-09 | 781.37 |
| 2004-02-10 | 777.40 |
| 2004-02-11 | 777.40 |
| 2004-02-12 | 770.17 |
| 2004-02-13 | 767.16 |
| 2004-02-16 | . |
| 2004-02-17 | 782.90 |
| 2004-02-18 | 773.16 |
| 2004-02-19 | 769.68 |
| 2004-02-20 | 756.75 |
| 2004-02-23 | 769.29 |
| 2004-02-24 | 759.99 |
| 2004-02-25 | 749.32 |
| 2004-02-26 | 749.89 |
| 2004-02-27 | 767.53 |
| 2004-03-01 | 787.43 |
| 2004-03-02 | 787.41 |
| 2004-03-03 | 781.17 |
| 2004-03-04 | 780.04 |
| 2004-03-05 | 777.62 |
| 2004-03-08 | 772.29 |
| 2004-03-09 | 784.09 |
| 2004-03-10 | 776.15 |
| 2004-03-11 | 768.24 |
| 2004-03-12 | 766.97 |
| 2004-03-15 | 772.89 |
| 2004-03-16 | 782.17 |
| 2004-03-17 | 797.80 |
| 2004-03-18 | 808.46 |
| 2004-03-19 | 797.49 |
| 2004-03-22 | 794.48 |
| 2004-03-23 | 797.50 |
| 2004-03-24 | 807.61 |
| 2004-03-25 | 825.50 |
| 2004-03-26 | 859.71 |
| 2004-03-29 | 866.24 |
| 2004-03-30 | 861.61 |
| 2004-03-31 | 878.04 |
| 2004-04-01 | 870.95 |
| 2004-04-02 | 876.91 |
| 2004-04-05 | 881.78 |
| 2004-04-06 | 882.07 |
| 2004-04-07 | 887.74 |
| 2004-04-08 | 879.68 |
| 2004-04-09 | . |
| 2004-04-12 | 871.17 |
| 2004-04-13 | 870.04 |
| 2004-04-14 | 853.72 |
| 2004-04-15 | 840.33 |
| 2004-04-16 | 849.46 |
| 2004-04-19 | 844.71 |
| 2004-04-20 | 867.66 |
| 2004-04-21 | 862.86 |
| 2004-04-22 | 861.75 |
| 2004-04-23 | 877.14 |
| 2004-04-26 | 890.40 |
| 2004-04-27 | 874.52 |
| 2004-04-28 | 868.18 |
| 2004-04-29 | 866.32 |
| 2004-04-30 | 843.68 |
| 2004-05-03 | 843.34 |
| 2004-05-04 | 847.52 |
| 2004-05-05 | 856.96 |
| 2004-05-06 | 834.56 |
| 2004-05-07 | 812.02 |
| 2004-05-10 | 765.08 |
| 2004-05-11 | 772.69 |
| 2004-05-12 | 795.40 |
| 2004-05-13 | 773.76 |
| 2004-05-14 | 765.55 |
| 2004-05-17 | 736.30 |
| 2004-05-18 | 757.30 |
| 2004-05-19 | 785.40 |
| 2004-05-20 | 777.00 |
| 2004-05-21 | 788.18 |
| 2004-05-24 | 790.41 |
| 2004-05-25 | 786.38 |
| 2004-05-26 | 802.11 |
| 2004-05-27 | 798.05 |
| 2004-05-28 | 805.39 |
| 2004-05-31 | . |
| 2004-06-01 | 809.80 |
| 2004-06-02 | 802.00 |
| 2004-06-03 | 781.85 |
| 2004-06-04 | 783.79 |
| 2004-06-07 | 810.50 |
| 2004-06-08 | 813.26 |
| 2004-06-09 | 816.50 |
| 2004-06-10 | 816.40 |
| 2004-06-11 | . |
| 2004-06-14 | 801.41 |
| 2004-06-15 | 804.54 |
| 2004-06-16 | 810.85 |
| 2004-06-17 | 816.66 |
| 2004-06-18 | 806.59 |
| 2004-06-21 | 817.37 |
| 2004-06-22 | 814.17 |
| 2004-06-23 | 819.11 |
| 2004-06-24 | 841.76 |
| 2004-06-25 | 836.86 |
| 2004-06-28 | 844.62 |
| 2004-06-29 | 837.88 |
| 2004-06-30 | 838.26 |
| 2004-07-01 | 848.54 |
| 2004-07-02 | 838.15 |
| 2004-07-05 | . |
| 2004-07-06 | 824.78 |
| 2004-07-07 | 827.27 |
| 2004-07-08 | 820.35 |
| 2004-07-09 | 820.31 |
| 2004-07-12 | 830.01 |
| 2004-07-13 | 820.83 |
| 2004-07-14 | 801.53 |
| 2004-07-15 | 797.71 |
| 2004-07-16 | 815.82 |
| 2004-07-19 | 818.95 |
| 2004-07-20 | 800.11 |
| 2004-07-21 | 803.68 |
| 2004-07-22 | 797.12 |
| 2004-07-23 | 783.85 |
| 2004-07-26 | 773.86 |
| 2004-07-27 | 755.70 |
| 2004-07-28 | 763.61 |
| 2004-07-29 | 752.76 |
| 2004-07-30 | 763.83 |
| 2004-08-02 | 774.97 |
| 2004-08-03 | 774.32 |
| 2004-08-04 | 758.85 |
| 2004-08-05 | 764.28 |
| 2004-08-06 | 771.33 |
| 2004-08-09 | 759.74 |
| 2004-08-10 | 761.08 |
| 2004-08-11 | 768.79 |
| 2004-08-12 | 762.61 |
| 2004-08-13 | 752.92 |
| 2004-08-16 | 742.24 |
| 2004-08-17 | 750.94 |
| 2004-08-18 | 757.48 |
| 2004-08-19 | 776.57 |
| 2004-08-20 | 780.61 |
| 2004-08-23 | 785.27 |
| 2004-08-24 | 786.57 |
| 2004-08-25 | 788.61 |
| 2004-08-26 | 789.65 |
| 2004-08-27 | 792.89 |
| 2004-08-30 | 792.05 |
| 2004-08-31 | 785.64 |
| 2004-09-01 | 792.53 |
| 2004-09-02 | 799.23 |
| 2004-09-03 | 782.58 |
| 2004-09-06 | . |
| 2004-09-07 | 809.12 |
| 2004-09-08 | 816.30 |
| 2004-09-09 | 799.63 |
| 2004-09-10 | 794.35 |
| 2004-09-13 | 799.24 |
| 2004-09-14 | 811.12 |
| 2004-09-15 | 797.09 |
| 2004-09-16 | 796.53 |
| 2004-09-17 | 792.95 |
| 2004-09-20 | 794.46 |
| 2004-09-21 | 795.05 |
| 2004-09-22 | 790.37 |
| 2004-09-23 | 792.56 |
| 2004-09-24 | 783.21 |
| 2004-09-27 | 780.26 |
| 2004-09-28 | 777.00 |
| 2004-09-29 | 780.31 |
| 2004-09-30 | 796.23 |
| 2004-10-01 | 805.64 |
| 2004-10-04 | 817.58 |
| 2004-10-05 | 815.96 |
| 2004-10-06 | 817.57 |
| 2004-10-07 | 815.35 |
| 2004-10-08 | 826.89 |
| 2004-10-11 | 830.86 |
| 2004-10-12 | 817.24 |
| 2004-10-13 | 811.16 |
| 2004-10-14 | 803.51 |
| 2004-10-15 | 806.83 |
| 2004-10-18 | 805.04 |
| 2004-10-19 | 814.13 |
| 2004-10-20 | 798.49 |
| 2004-10-21 | 799.71 |
| 2004-10-22 | 801.68 |
| 2004-10-25 | 797.38 |
| 2004-10-26 | 801.19 |
| 2004-10-27 | 808.55 |
| 2004-10-28 | 821.25 |
| 2004-10-29 | 819.23 |
| 2004-11-01 | 816.94 |
| 2004-11-02 | 831.15 |
| 2004-11-03 | 831.86 |
| 2004-11-04 | 836.35 |
| 2004-11-05 | 844.99 |
| 2004-11-08 | 841.41 |
| 2004-11-09 | 834.31 |
| 2004-11-10 | 827.62 |
| 2004-11-11 | 816.70 |
| 2004-11-12 | 828.06 |
| 2004-11-15 | 841.16 |
| 2004-11-16 | 841.62 |
| 2004-11-17 | 848.95 |
| 2004-11-18 | 848.45 |
| 2004-11-19 | 865.17 |
| 2004-11-22 | 849.34 |
| 2004-11-23 | 846.72 |
| 2004-11-24 | 852.83 |
| 2004-11-25 | . |
| 2004-11-26 | 851.55 |
| 2004-11-29 | 867.74 |
| 2004-11-30 | 864.46 |
| 2004-12-01 | 854.06 |
| 2004-12-02 | 868.80 |
| 2004-12-03 | 879.10 |
| 2004-12-06 | 872.37 |
| 2004-12-07 | 862.83 |
| 2004-12-08 | 848.01 |
| 2004-12-09 | 833.19 |
| 2004-12-10 | 823.25 |
| 2004-12-13 | 835.41 |
| 2004-12-14 | 841.21 |
| 2004-12-15 | 854.70 |
| 2004-12-16 | 854.18 |
| 2004-12-17 | 859.80 |
| 2004-12-20 | 864.63 |
| 2004-12-21 | 864.87 |
| 2004-12-22 | 874.43 |
| 2004-12-23 | 878.40 |
| 2004-12-24 | . |
| 2004-12-27 | 894.76 |
| 2004-12-28 | 893.90 |
| 2004-12-29 | 882.15 |
| 2004-12-30 | 896.55 |
| 2004-12-31 | 901.50 |
| 2005-01-03 | 897.95 |
| 2005-01-04 | 889.23 |
| 2005-01-05 | 891.26 |
| 2005-01-06 | 882.12 |
| 2005-01-07 | 882.14 |
| 2005-01-10 | 885.30 |
| 2005-01-11 | 897.33 |
| 2005-01-12 | 908.32 |
| 2005-01-13 | 902.64 |
| 2005-01-14 | 903.84 |
| 2005-01-17 | . |
| 2005-01-18 | 907.75 |
| 2005-01-19 | 904.50 |
| 2005-01-20 | 891.31 |
| 2005-01-21 | 891.60 |
| 2005-01-24 | 898.69 |
| 2005-01-25 | 885.52 |
| 2005-01-26 | 904.65 |
| 2005-01-27 | 902.02 |
#2005-01-28| 894.66
#2005-01-31| 903.24
#2005-02-01| 900.85
#2005-02-02| 904.73
#2005-02-03| 887.49
#2005-02-04| 895.52
#2005-02-07| 896.76
#2005-02-08| 890.70
#2005-02-09| 890.57
#2005-02-10| 890.55
#2005-02-11| 889.79
#2005-02-14| 900.41
#2005-02-15| 905.78
#2005-02-16| 896.86
#2005-02-17| 894.87
#2005-02-18| 899.64
#2005-02-21| .
#2005-02-22| 914.44
#2005-02-23| 898.67
#2005-02-24| 904.26
#2005-02-25| 919.08
#2005-02-28| 934.93
#2005-03-01| 936.89
#2005-03-02| 939.23
#2005-03-03| 942.92
#2005-03-04| 944.11
#2005-03-07| 941.18
#2005-03-08| 945.61
#2005-03-09| 951.21
#2005-03-10| 943.09
#2005-03-11| 946.20
#2005-03-14| 933.27
#2005-03-15| 939.37
#2005-03-16| 940.57
#2005-03-17| 929.82
#2005-03-18| 933.79
#2005-03-21| 932.28
#2005-03-22| 932.11
#2005-03-23| 922.82
#2005-03-24| 912.82
#2005-03-25| .
#2005-03-28| 919.45
#2005-03-29| 898.93
#2005-03-30| 890.58
#2005-03-31| 905.00
#2005-04-01| 910.45
#2005-04-04| 901.05
#2005-04-05| 908.60
#2005-04-06| 910.70
#2005-04-07| 917.36
#2005-04-08| 919.23
#2005-04-11| 916.24
#2005-04-12| 902.23
#2005-04-13| 908.39
#2005-04-14| 893.22
#2005-04-15| 887.62
#2005-04-18| 854.15
#2005-04-19| 870.26
#2005-04-20| 879.91
#2005-04-21| 869.36
#2005-04-22| 890.56
#2005-04-25| 893.98
#2005-04-26| 887.88
#2005-04-27| 889.64
#2005-04-28| 893.83
#2005-04-29| 902.86
#2005-05-02| 903.26
#2005-05-03| 903.13
#2005-05-04| 910.62
#2005-05-05| 909.23
#2005-05-06| 921.83
#2005-05-09| 917.53
#2005-05-10| 915.26
#2005-05-11| 914.57
#2005-05-12| 907.83
#2005-05-13| 895.40
#2005-05-16| 886.64
#2005-05-17| 879.44
#2005-05-18| 882.41
#2005-05-19| 896.22
#2005-05-20| 890.81
#2005-05-23| 902.52
#2005-05-24| 900.23
#2005-05-25| 880.77
#2005-05-26| 879.34
#2005-05-27| 891.23
#2005-05-30| .
#2005-05-31| 900.18
#2005-06-01| 897.31
#2005-06-02| 900.23
#2005-06-03| 903.90
#2005-06-06| 909.44
#2005-06-07| 911.20
#2005-06-08| 914.34
#2005-06-09| 899.18
#2005-06-10| 899.30
#2005-06-13| 890.23
#2005-06-14| 896.68
#2005-06-15| 902.19
#2005-06-16| 910.32
#2005-06-17| 921.39
#2005-06-20| 920.96
#2005-06-21| 924.99
#2005-06-22| 928.85
#2005-06-23| 933.20
#2005-06-24| 927.25
#2005-06-27| 914.93
#2005-06-28| 919.60
#2005-06-29| 917.38
#2005-06-30| 913.86
#2005-07-01| 909.02
#2005-07-04| .
#2005-07-05| 908.54
#2005-07-06| 907.61
#2005-07-07| 905.54
#2005-07-08| 904.07
#2005-07-11| 910.92
#2005-07-12| 919.28
#2005-07-13| 910.02
#2005-07-14| 915.55
#2005-07-15| 915.87
#2005-07-18| 919.97
#2005-07-19| 912.24
#2005-07-20| 910.62
#2005-07-21| 930.70
#2005-07-22| 921.25
#2005-07-25| 915.99
#2005-07-26| 908.63
#2005-07-27| 917.36
#2005-07-28| 915.04
#2005-07-29| 915.94
#2005-08-01| 918.41
#2005-08-02| 927.61
#2005-08-03| 933.02
#2005-08-04| 922.98
#2005-08-05| 904.00
#2005-08-08| 910.68
#2005-08-09| 920.42
#2005-08-10| 947.06
#2005-08-11| 957.63
#2005-08-12| 957.93
#2005-08-15| 961.88
#2005-08-16| 973.48
#2005-08-17| 974.70
#2005-08-18| 966.85
#2005-08-19| 958.21
#2005-08-22| 982.38
#2005-08-23| 981.94
#2005-08-24| 976.45
#2005-08-25| 977.12
#2005-08-26| 986.05
#2005-08-29| 964.15
#2005-08-30| 968.53
#2005-08-31| 970.95
#2005-09-01| 984.67
#2005-09-02| 995.13
#2005-09-05| .
#2005-09-06| 994.16
#2005-09-07| 983.33
#2005-09-08| 971.51
#2005-09-09| 993.08
#2005-09-12|1002.45
#2005-09-13|1000.44
#2005-09-14|1003.46
#2005-09-15|1009.45
#2005-09-16| 995.43
#2005-09-19| 996.06
#2005-09-20|1008.78
#2005-09-21|1015.56
#2005-09-22|1012.87
#2005-09-23|1007.18
#2005-09-26|1032.27
#2005-09-27|1022.89
#2005-09-28|1035.58
#2005-09-29|1044.28
#2005-09-30|1027.93
#2005-10-03|1020.62
#2005-10-04|1037.45
#2005-10-05|1036.09
#2005-10-06|1012.89
#2005-10-07|1009.78
#2005-10-10|1005.71
#2005-10-11|1023.81
#2005-10-12|1018.75
#2005-10-13|1006.91
#2005-10-14|1010.70
#2005-10-17|1005.81
#2005-10-18| 990.45
#2005-10-19| 979.98
#2005-10-20| 987.92
#2005-10-21| 993.99
#2005-10-24| 994.84
#2005-10-25|1018.03
#2005-10-26|1020.28
#2005-10-27|1030.01
#2005-10-28|1030.20
#2005-10-31|1045.10
#2005-11-01|1052.21
#2005-11-02|1054.80
#2005-11-03|1052.10
#2005-11-04|1044.91
#2005-11-07|1043.41
#2005-11-08|1043.25
#2005-11-09|1056.30
#2005-11-10|1056.24
#2005-11-11|1054.67
#2005-11-14|1049.21
#2005-11-15|1044.88
#2005-11-16|1050.50
#2005-11-17|1074.06
#2005-11-18|1085.73
#2005-11-21|1097.88
#2005-11-22|1095.71
#2005-11-23|1100.60
#2005-11-24| .
#2005-11-25|1099.20
#2005-11-28|1111.05
#2005-11-29|1112.89
#2005-11-30|1123.22
#2005-12-01|1141.29
#2005-12-02|1151.52
#2005-12-05|1164.66
#2005-12-06|1148.60
#2005-12-07|1147.06
#2005-12-08|1135.36
#2005-12-09|1151.68
#2005-12-12|1182.36
#2005-12-13|1182.44
#2005-12-14|1190.74
#2005-12-15|1186.94
#2005-12-16|1197.43
#2005-12-19|1207.94
#2005-12-20|1204.93
#2005-12-21|1219.43
#2005-12-22|1230.50
#2005-12-23|1233.83
#2005-12-26| .
#2005-12-27|1225.41
#2005-12-28|1245.45
#2005-12-29|1246.51
#2005-12-30|1237.04
#2006-01-02| .
#2006-01-03|1251.73
#2006-01-04|1279.48
#2006-01-05|1293.65
#2006-01-06|1325.44
#2006-01-09|1329.15
#2006-01-10|1321.03
#2006-01-11|1329.97
#2006-01-12|1353.37
#2006-01-13|1357.43
#2006-01-16| .
#2006-01-17|1300.84
#2006-01-18|1257.12
#2006-01-19|1290.70
#2006-01-20|1292.63
#2006-01-23|1276.88
#2006-01-24|1288.05
#2006-01-25|1289.98
#2006-01-26|1318.56
#2006-01-27|1332.97
#2006-01-30|1339.04
#2006-01-31|1357.42
#2006-02-01|1353.41
#2006-02-02|1368.97
#2006-02-03|1353.18
#2006-02-06|1366.23
#2006-02-07|1367.83
#2006-02-08|1318.30
#2006-02-09|1319.78
#2006-02-10|1301.70
#2006-02-13|1262.80
#2006-02-14|1278.09
#2006-02-15|1264.99
#2006-02-16|1279.14
#2006-02-17|1239.41
#2006-02-20| .
#2006-02-21|1233.41
#2006-02-22|1241.12
#2006-02-23|1293.74
#2006-02-24|1299.24
#2006-02-27|1320.07
#2006-02-28|1317.72
#2006-03-01|1287.75
#2006-03-02|1276.44
#2006-03-03|1249.45
#2006-03-06|1245.80
#2006-03-07|1237.04
#2006-03-08|1219.34
#2006-03-09|1257.32
#2006-03-10|1255.40
#2006-03-13|1283.13
#2006-03-14|1291.12
#2006-03-15|1290.16
#2006-03-16|1280.47
#2006-03-17|1302.56
#2006-03-20|1321.26
#2006-03-21|1312.68
#2006-03-22|1317.00
#2006-03-23|1300.81
#2006-03-24|1299.39
#2006-03-27|1327.07
#2006-03-28|1335.42
#2006-03-29|1327.20
#2006-03-30|1346.12
#2006-03-31|1336.53
#2006-04-03|1359.86
#2006-04-04|1367.65
#2006-04-05|1359.42
#2006-04-06|1377.50
#2006-04-07|1376.45
#2006-04-10|1371.06
#2006-04-11|1356.63
#2006-04-12|1345.39
#2006-04-13|1348.85
#2006-04-14| .
#2006-04-17|1344.20
#2006-04-18|1356.91
#2006-04-19|1367.03
#2006-04-20|1382.37
#2006-04-21|1390.01
#2006-04-24|1374.56
#2006-04-25|1373.84
#2006-04-26|1392.29
#2006-04-27|1404.25
#2006-04-28|1390.84
#2006-05-01|1417.39
#2006-05-02|1430.31
#2006-05-03|1425.03
#2006-05-04|1426.09
#2006-05-05|1441.26
#2006-05-08|1468.38
#2006-05-09|1454.70
#2006-05-10|1452.83
#2006-05-11|1433.57
#2006-05-12|1410.82
#2006-05-15|1416.80
#2006-05-16|1393.84
#2006-05-17|1411.79
#2006-05-18|1383.83
#2006-05-19|1362.24
#2006-05-22|1340.38
#2006-05-23|1315.51
#2006-05-24|1330.39
#2006-05-25|1321.30
#2006-05-26|1338.89
#2006-05-29| .
#2006-05-30|1338.77
#2006-05-31|1319.13
#2006-06-01|1315.11
#2006-06-02|1336.91
#2006-06-05|1320.93
#2006-06-06|1269.48
#2006-06-07|1228.29
#2006-06-08|1178.45
#2006-06-09|1197.15
#2006-06-12|1199.99
#2006-06-13|1140.15
#2006-06-14|1148.69
#2006-06-15|1172.53
#2006-06-16|1215.15
#2006-06-19|1201.86
#2006-06-20|1197.20
#2006-06-21|1188.81
#2006-06-22|1213.72
#2006-06-23|1222.46
#2006-06-26|1222.24
#2006-06-27|1233.36
#2006-06-28|1198.50
#2006-06-29|1215.83
#2006-06-30|1268.34
#2006-07-03|1261.23
#2006-07-04| .
#2006-07-05|1242.73
#2006-07-06|1225.41
#2006-07-07|1230.14
#2006-07-10|1239.35
#2006-07-11|1229.05
#2006-07-12|1192.88
#2006-07-13|1188.74
#2006-07-14|1156.26
#2006-07-17|1148.36
#2006-07-18|1101.51
#2006-07-19|1121.64
#2006-07-20|1156.75
#2006-07-21|1153.87
#2006-07-24|1138.84
#2006-07-25|1158.69
#2006-07-26|1147.69
#2006-07-27|1178.09
#2006-07-28|1202.15
#2006-07-31|1224.19
#2006-08-01|1207.65
#2006-08-02|1221.45
#2006-08-03|1217.26
#2006-08-04|1235.87
#2006-08-07|1199.82
#2006-08-08|1217.80
#2006-08-09|1221.78
#2006-08-10|1217.86
#2006-08-11|1206.27
#2006-08-14|1210.27
#2006-08-15|1223.08
#2006-08-16|1249.79
#2006-08-17|1257.66
#2006-08-18|1264.20
#2006-08-21|1252.24
#2006-08-22|1258.79
#2006-08-23|1263.79
#2006-08-24|1255.98
#2006-08-25|1242.14
#2006-08-28|1225.98
#2006-08-29|1235.99
#2006-08-30|1230.43
#2006-08-31|1244.79
#2006-09-01|1243.61
#2006-09-04| .
#2006-09-05|1261.87
#2006-09-06|1246.14
#2006-09-07|1224.19
#2006-09-08|1227.62
#2006-09-11|1197.05
#2006-09-12|1182.94
#2006-09-13|1184.75
#2006-09-14|1207.03
#2006-09-15|1206.17
#2006-09-18|1201.88
#2006-09-19|1208.74
#2006-09-20|1200.24
#2006-09-21|1222.22
#2006-09-22|1210.29
#2006-09-25|1207.86
#2006-09-26|1202.48
#2006-09-27|1226.06
#2006-09-28|1223.72
#2006-09-29|1227.32
#2006-10-02|1244.01
#2006-10-03|1230.90
#2006-10-04|1208.77
#2006-10-05|1235.87
#2006-10-06|1208.94
#2006-10-09|1207.32
#2006-10-10|1201.19
#2006-10-11|1178.10
#2006-10-12|1178.85
#2006-10-13|1195.95
#2006-10-16|1223.84
#2006-10-17|1229.22
#2006-10-18|1226.38
#2006-10-19|1230.66
#2006-10-20|1231.17
#2006-10-23|1233.84
#2006-10-24|1233.91
#2006-10-25|1241.34
#2006-10-26|1254.36
#2006-10-27|1252.47
#2006-10-30|1225.04
#2006-10-31|1224.69
#2006-11-01|1238.16
#2006-11-02|1241.12
#2006-11-03|1231.03
#2006-11-06|1232.38
#2006-11-07|1238.77
#2006-11-08|1210.88
#2006-11-09|1200.99
#2006-11-10|1203.48
#2006-11-13|1185.52
#2006-11-14|1209.60
#2006-11-15|1199.87
#2006-11-16|1191.88
#2006-11-17|1175.60
#2006-11-20|1135.27
#2006-11-21|1135.24
#2006-11-22|1167.80
#2006-11-23| .
#2006-11-24|1172.11
#2006-11-27|1179.36
#2006-11-28|1182.52
#2006-11-29|1198.51
#2006-11-30|1218.00
#2006-12-01|1227.96
#2006-12-04|1234.45
#2006-12-05|1227.07
#2006-12-06|1243.24
#2006-12-07|1251.36
#2006-12-08|1250.36
#2006-12-11|1248.27
#2006-12-12|1243.18
#2006-12-13|1246.89
#2006-12-14|1251.30
#2006-12-15|1252.42
#2006-12-18|1254.17
#2006-12-19|1237.83
#2006-12-20|1253.99
#2006-12-21|1253.92
#2006-12-22|1240.05
#2006-12-25| .
#2006-12-26|1245.91
#2006-12-27|1254.64
#2006-12-28|1250.62
#2006-12-29|1248.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1245.91
#2007-01-04|1258.66
#2007-01-05|1245.72
#2007-01-08|1247.19
#2007-01-09|1245.81
#2007-01-10|1222.95
#2007-01-11|1211.32
#2007-01-12|1229.98
#2007-01-15| .
#2007-01-16|1249.00
#2007-01-17|1264.43
#2007-01-18|1262.22
#2007-01-19|1257.94
#2007-01-22|1266.90
#2007-01-23|1276.07
#2007-01-24|1275.97
#2007-01-25|1264.77
#2007-01-26|1258.26
#2007-01-29|1255.13
#2007-01-30|1257.86
#2007-01-31|1250.36
#2007-02-01|1272.74
#2007-02-02|1265.48
#2007-02-05|1264.03
#2007-02-06|1275.31
#2007-02-07|1264.69
#2007-02-08|1242.31
#2007-02-09|1250.95
#2007-02-12|1249.82
#2007-02-13|1260.01
#2007-02-14|1274.56
#2007-02-15|1303.49
#2007-02-16|1303.37
#2007-02-19| .
#2007-02-20|1283.09
#2007-02-21|1277.56
#2007-02-22|1291.10
#2007-02-23|1298.51
#2007-02-26|1303.68
#2007-02-27|1314.56
#2007-02-28|1276.24
#2007-03-01|1282.35
#2007-03-02|1272.80
#2007-03-05|1232.77
#2007-03-06|1255.83
#2007-03-07|1245.94
#2007-03-08|1259.03
#2007-03-09|1248.04
#2007-03-12|1260.86
#2007-03-13|1260.59
#2007-03-14|1235.83
#2007-03-15|1238.83
#2007-03-16|1235.09
#2007-03-19|1246.54
#2007-03-20|1268.66
#2007-03-21|1263.23
#2007-03-22|1286.00
#2007-03-23|1279.04
#2007-03-26|1279.58
#2007-03-27|1278.66
#2007-03-28|1288.30
#2007-03-29|1278.39
#2007-03-30|1275.27
#2007-04-02|1245.72
#2007-04-03|1245.32
#2007-04-04|1268.02
#2007-04-05|1270.12
#2007-04-06| .
#2007-04-09|1284.53
#2007-04-10|1286.53
#2007-04-11|1284.23
#2007-04-12|1283.19
#2007-04-13|1267.98
#2007-04-16|1277.83
#2007-04-17|1269.51
#2007-04-18|1288.69
#2007-04-19|1265.46
#2007-04-20|1261.69
#2007-04-23|1246.28
#2007-04-24|1234.39
#2007-04-25|1216.04
#2007-04-26|1236.70
#2007-04-27|1237.80
#2007-04-30|1237.33
#2007-05-01|1232.51
#2007-05-02|1238.94
#2007-05-03|1236.68
#2007-05-04|1237.81
#2007-05-07|1257.21
#2007-05-08|1253.56
#2007-05-09|1259.08
#2007-05-10|1242.83
#2007-05-11|1236.90
#2007-05-14|1233.42
#2007-05-15|1215.06
#2007-05-16|1208.41
#2007-05-17|1208.20
#2007-05-18|1206.52
#2007-05-21|1210.07
#2007-05-22|1220.32
#2007-05-23|1221.80
#2007-05-24|1211.66
#2007-05-25|1194.38
#2007-05-28| .
#2007-05-29|1208.60
#2007-05-30|1210.22
#2007-05-31|1226.99
#2007-06-01|1238.67
#2007-06-04|1244.15
#2007-06-05|1253.73
#2007-06-06|1263.94
#2007-06-07|1266.83
#2007-06-08|1248.61
#2007-06-11|1252.02
#2007-06-12|1241.43
#2007-06-13|1228.95
#2007-06-14|1234.05
#2007-06-15|1243.12
#2007-06-18|1252.49
#2007-06-19|1250.64
#2007-06-20|1256.26
#2007-06-21|1266.20
#2007-06-22|1267.01
#2007-06-25|1262.36
#2007-06-26|1267.87
#2007-06-27|1258.40
#2007-06-28|1264.79
#2007-06-29|1276.72
#2007-07-02|1295.29
#2007-07-03|1294.52
#2007-07-04| .
#2007-07-05|1293.04
#2007-07-06|1294.80
#2007-07-09|1309.14
#2007-07-10|1318.67
#2007-07-11|1314.77
#2007-07-12|1303.95
#2007-07-13|1321.19
#2007-07-16|1323.03
#2007-07-17|1326.87
#2007-07-18|1314.84
#2007-07-19|1326.18
#2007-07-20|1336.63
#2007-07-23|1335.30
#2007-07-24|1342.27
#2007-07-25|1337.01
#2007-07-26|1336.20
#2007-07-27|1310.79
#2007-07-30|1326.29
#2007-07-31|1326.33
#2007-08-01|1318.45
#2007-08-02|1317.06
#2007-08-03|1319.96
#2007-08-06|1327.96
#2007-08-07|1316.88
#2007-08-08|1297.05
#2007-08-09|1307.97
#2007-08-10|1295.69
#2007-08-13|1290.18
#2007-08-14|1296.04
#2007-08-15|1282.14
#2007-08-16|1291.70
#2007-08-17|1216.45
#2007-08-20|1236.67
#2007-08-21|1262.72
#2007-08-22|1260.41
#2007-08-23|1272.65
#2007-08-24|1266.86
#2007-08-27|1268.08
#2007-08-28|1284.28
#2007-08-29|1261.45
#2007-08-30|1266.68
#2007-08-31|1304.59
#2007-09-03| .
#2007-09-04|1291.17
#2007-09-05|1281.45
#2007-09-06|1296.76
#2007-09-07|1309.70
#2007-09-10|1287.70
#2007-09-11|1281.08
#2007-09-12|1261.14
#2007-09-13|1244.76
#2007-09-14|1251.26
#2007-09-17|1251.80
#2007-09-18|1233.82
#2007-09-19|1268.10
#2007-09-20|1291.78
#2007-09-21|1281.12
#2007-09-24|1286.02
#2007-09-25|1302.38
#2007-09-26|1300.13
#2007-09-27|1332.29
#2007-09-28|1338.13
#2007-10-01|1328.01
#2007-10-02|1344.20
#2007-10-03|1348.78
#2007-10-04|1335.19
#2007-10-05|1320.93
#2007-10-08|1311.04
#2007-10-09|1333.12
#2007-10-10|1338.21
#2007-10-11|1348.39
#2007-10-12|1333.67
#2007-10-15|1333.26
#2007-10-16|1330.96
#2007-10-17|1329.51
#2007-10-18|1364.95
#2007-10-19|1344.08
#2007-10-22|1327.13
#2007-10-23|1326.87
#2007-10-24|1328.51
#2007-10-25|1310.39
#2007-10-26|1323.06
#2007-10-29|1321.86
#2007-10-30|1323.43
#2007-10-31|1321.55
#2007-11-01|1327.13
#2007-11-02|1310.57
#2007-11-05|1282.71
#2007-11-06|1291.74
#2007-11-07|1282.87
#2007-11-08|1262.05
#2007-11-09|1274.04
#2007-11-12|1263.17
#2007-11-13|1234.56
#2007-11-14|1246.22
#2007-11-15|1248.28
#2007-11-16|1231.10
#2007-11-19|1220.11
#2007-11-20|1222.81
#2007-11-21|1221.23
#2007-11-22| .
#2007-11-23|1230.18
#2007-11-26|1238.05
#2007-11-27|1227.08
#2007-11-28|1220.51
#2007-11-29|1254.18
#2007-11-30|1253.29
#2007-12-03|1253.61
#2007-12-04|1244.38
#2007-12-05|1234.25
#2007-12-06|1248.23
#2007-12-07|1265.18
#2007-12-10|1264.40
#2007-12-11|1273.66
#2007-12-12|1265.90
#2007-12-13|1239.71
#2007-12-14|1214.83
#2007-12-17|1197.02
#2007-12-18|1200.18
#2007-12-19|1188.11
#2007-12-20|1185.29
#2007-12-21|1197.86
#2007-12-24|1192.94
#2007-12-25| .
#2007-12-26|1225.22
#2007-12-27|1222.40
#2007-12-28|1219.46
#2007-12-31|1234.75
#2008-01-01| .
#2008-01-02|1256.80
#2008-01-03|1259.55
#2008-01-04|1222.63
#2008-01-07|1204.09
#2008-01-08|1194.78
#2008-01-09|1204.97
#2008-01-10|1183.94
#2008-01-11|1160.03
#2008-01-14|1170.88
#2008-01-15|1155.33
#2008-01-16|1096.75
#2008-01-17|1119.11
#2008-01-18|1145.20
#2008-01-21| .
#2008-01-22|1038.16
#2008-01-23|1077.27
#2008-01-24|1106.28
#2008-01-25|1139.50
#2008-01-28|1093.30
#2008-01-29|1106.78
#2008-01-30|1075.83
#2008-01-31|1108.85
#2008-02-01|1104.39
#2008-02-04|1120.77
#2008-02-05|1096.77
#2008-02-06|1038.34
#2008-02-07|1039.88
#2008-02-08|1000.04
#2008-02-11|1006.55
#2008-02-12| 985.14
#2008-02-13| 989.43
#2008-02-14|1028.76
#2008-02-15|1040.32
#2008-02-18| .
#2008-02-19|1049.84
#2008-02-20|1000.80
#2008-02-21|1029.54
#2008-02-22|1037.29
#2008-02-25|1056.68
#2008-02-26|1056.37
#2008-02-27|1091.06
#2008-02-28|1093.64
#2008-02-29|1100.24
#2008-03-03|1048.09
#2008-03-04|1054.77
#2008-03-05|1037.20
#2008-03-06|1073.46
#2008-03-07|1036.82
#2008-03-10|1012.81
#2008-03-11|1013.53
#2008-03-12|1030.98
#2008-03-13|1021.94
#2008-03-14|1005.31
#2008-03-17|1002.60
#2008-03-18|1002.36
#2008-03-19|1010.45
#2008-03-20|1016.23
#2008-03-21| .
#2008-03-24|1030.07
#2008-03-25|1063.21
#2008-03-26|1078.91
#2008-03-27|1059.56
#2008-03-28|1079.39
#2008-03-31|1061.68
#2008-04-01|1048.37
#2008-04-02|1073.23
#2008-04-03|1099.88
#2008-04-04|1099.74
#2008-04-07|1097.59
#2008-04-08|1069.80
#2008-04-09|1062.68
#2008-04-10|1051.18
#2008-04-11|1087.59
#2008-04-14|1063.37
#2008-04-15|1057.07
#2008-04-16|1069.47
#2008-04-17|1078.93
#2008-04-18|1071.47
#2008-04-21|1109.16
#2008-04-22|1089.04
#2008-04-23|1091.56
#2008-04-24|1074.57
#2008-04-25|1099.80
#2008-04-28|1103.70
#2008-04-29|1115.66
#2008-04-30|1103.02
#2008-05-01|1106.91
#2008-05-02|1130.03
#2008-05-05|1131.53
#2008-05-06|1139.55
#2008-05-07|1137.74
#2008-05-08|1137.71
#2008-05-09|1112.24
#2008-05-12|1102.10
#2008-05-13|1104.40
#2008-05-14|1113.35
#2008-05-15|1128.82
#2008-05-16|1138.84
#2008-05-19|1142.32
#2008-05-20|1154.10
#2008-05-21|1141.10
#2008-05-22|1144.25
#2008-05-23|1152.57
#2008-05-26| .
#2008-05-27|1125.66
#2008-05-28|1108.24
#2008-05-29|1133.41
#2008-05-30|1153.03
#2008-06-02|1164.10
#2008-06-03|1143.15
#2008-06-04|1164.52
#2008-06-05|1161.43
#2008-06-06|1162.80
#2008-06-09|1123.96
#2008-06-10|1093.17
#2008-06-11|1107.70
#2008-06-12|1065.32
#2008-06-13|1071.37
#2008-06-16|1088.70
#2008-06-17|1092.97
#2008-06-18|1098.00
#2008-06-19|1072.44
#2008-06-20|1063.89
#2008-06-23|1051.62
#2008-06-24|1043.81
#2008-06-25|1051.08
#2008-06-26|1048.07
#2008-06-27|1050.85
#2008-06-30|1055.10
#2008-07-01|1057.76
#2008-07-02|1047.60
#2008-07-03|1027.44
#2008-07-04| .
#2008-07-07|1026.89
#2008-07-08|1000.87
#2008-07-09|1000.96
#2008-07-10| 999.04
#2008-07-11| 998.06
#2008-07-14| 989.97
#2008-07-15| 998.25
#2008-07-16| 991.65
#2008-07-17| 991.46
#2008-07-18| 983.17
#2008-07-21| 982.07
#2008-07-22|1004.95
#2008-07-23|1018.09
#2008-07-24|1043.91
#2008-07-25|1017.01
#2008-07-28|1012.29
#2008-07-29| 986.74
#2008-07-30|1003.35
#2008-07-31|1016.72
#2008-08-01| 999.29
#2008-08-04| 961.16
#2008-08-05| 959.73
#2008-08-06| 987.71
#2008-08-07| 973.13
#2008-08-08| 957.42
#2008-08-11| 989.29
#2008-08-12| 968.56
#2008-08-13| 958.49
#2008-08-14| 949.81
#2008-08-15| 951.17
#2008-08-18| 969.17
#2008-08-19| 956.02
#2008-08-20| 954.26
#2008-08-21| 966.30
#2008-08-22| 933.76
#2008-08-25| 952.25
#2008-08-26| 946.04
#2008-08-27| 943.51
#2008-08-28| 940.99
#2008-08-29| 970.74
#2008-09-01| .
#2008-09-02| 928.58
#2008-09-03| 925.05
#2008-09-04| 918.22
#2008-09-05| 904.20
#2008-09-08| 915.23
#2008-09-09| 900.73
#2008-09-10| 879.40
#2008-09-11| 869.24
#2008-09-12| 867.66
#2008-09-15| 875.90
#2008-09-16| 857.23
#2008-09-17| 867.12
#2008-09-18| 855.01
#2008-09-19| 872.95
#2008-09-22| 890.72
#2008-09-23| 899.57
#2008-09-24| 890.93
#2008-09-25| 887.61
#2008-09-26| 868.08
#2008-09-29| 850.09
#2008-09-30| 816.34
#2008-10-01| 813.59
#2008-10-02| 781.90
#2008-10-03| 755.90
#2008-10-06| 744.29
#2008-10-07| 726.58
#2008-10-08| 668.10
#2008-10-09| 670.07
#2008-10-10| 644.90
#2008-10-13| 638.28
#2008-10-14| 721.72
#2008-10-15| 729.21
#2008-10-16| 656.64
#2008-10-17| 675.06
#2008-10-20| 709.12
#2008-10-21| 727.82
#2008-10-22| 681.24
#2008-10-23| 691.27
#2008-10-24| 661.81
#2008-10-27| 610.01
#2008-10-28| 661.59
#2008-10-29| 687.37
#2008-10-30| 759.63
#2008-10-31| 722.46
#2008-11-03| 718.11
#2008-11-04| 747.18
#2008-11-05| 782.32
#2008-11-06| 743.28
#2008-11-07| 718.24
#2008-11-10| 754.38
#2008-11-11| 735.74
#2008-11-12| 732.49
#2008-11-13| 692.81
#2008-11-14| 702.01
#2008-11-17| 708.82
#2008-11-18| 683.62
#2008-11-19| 683.28
#2008-11-20| 657.07
#2008-11-21| 673.26
#2008-11-24| 663.17
#2008-11-25| 700.41
#2008-11-26| 689.71
#2008-11-27| .
#2008-11-28| 708.50
#2008-12-01| 711.65
#2008-12-02| 669.12
#2008-12-03| 682.00
#2008-12-04| 671.33
#2008-12-05| 673.48
#2008-12-08| 705.57
#2008-12-09| 710.33
#2008-12-10| 727.63
#2008-12-11| 749.55
#2008-12-12| 714.68
#2008-12-15| 754.10
#2008-12-16| 743.25
#2008-12-17| 762.78
#2008-12-18| 734.48
#2008-12-19| 726.56
#2008-12-22| 729.76
#2008-12-23| 728.27
#2008-12-24| 713.87
#2008-12-25| .
#2008-12-26| 743.53
#2008-12-29| 762.43
#2008-12-30| 768.77
#2008-12-31| 764.78
#2009-01-01| .
#2009-01-02| 762.05
#2009-01-05| 763.61
#2009-01-06| 772.71
#2009-01-07| 811.53
#2009-01-08| 779.78
#2009-01-09| 772.58
#2009-01-12| 781.28
#2009-01-13| 741.41
#2009-01-14| 762.21
#2009-01-15| 732.09
#2009-01-16| 755.83
#2009-01-19| .
#2009-01-20| 742.27
#2009-01-21| 741.33
#2009-01-22| 739.02
#2009-01-23| 709.42
#2009-01-26| 709.31
#2009-01-27| 746.44
#2009-01-28| 744.58
#2009-01-29| 756.58
#2009-01-30| 733.33
#2009-02-02| 719.01
#2009-02-03| 723.02
#2009-02-04| 745.69
#2009-02-05| 729.10
#2009-02-06| 718.40
#2009-02-09| 703.92
#2009-02-10| 698.13
#2009-02-11| 705.02
#2009-02-12| 690.74
#2009-02-13| 683.33
#2009-02-16| .
#2009-02-17| 667.17
#2009-02-18| 659.66
#2009-02-19| 652.88
#2009-02-20| 645.37
#2009-02-23| 652.50
#2009-02-24| 633.07
#2009-02-25| 639.55
#2009-02-26| 633.88
#2009-02-27| 649.09
#2009-03-02| 627.90
#2009-03-03| 617.16
#2009-03-04| 619.46
#2009-03-05| 650.72
#2009-03-06| 636.56
#2009-03-09| 630.26
#2009-03-10| 619.60
#2009-03-11| 652.27
#2009-03-12| 638.38
#2009-03-13| 660.89
#2009-03-16| 682.76
#2009-03-17| 682.79
#2009-03-18| 690.64
#2009-03-19| 715.56
#2009-03-20| 698.19
#2009-03-23| 714.77
#2009-03-24| 730.98
#2009-03-25| 732.31
#2009-03-26| 746.15
#2009-03-27| 753.72
#2009-03-30| 718.29
#2009-03-31| 700.77
#2009-04-01| 714.79
#2009-04-02| 738.47
#2009-04-03| 748.91
#2009-04-06| 747.34
#2009-04-07| 740.41
#2009-04-08| 717.48
#2009-04-09| 748.82
#2009-04-10| .
#2009-04-13| 757.32
#2009-04-14| 764.74
#2009-04-15| 747.37
#2009-04-16| 742.78
#2009-04-17| 771.31
#2009-04-20| 792.98
#2009-04-21| 770.70
#2009-04-22| 776.00
#2009-04-23| 774.51
#2009-04-24| 771.86
#2009-04-27| 778.59
#2009-04-28| 748.73
#2009-04-29| 745.68
#2009-04-30| 750.97
#2009-05-01| 759.69
#2009-05-04| 759.23
#2009-05-05| 763.26
#2009-05-06| 764.42
#2009-05-07| 795.55
#2009-05-08| 803.89
#2009-05-11| 819.69
#2009-05-12| 821.66
#2009-05-13| 833.48
#2009-05-14| 821.71
#2009-05-15| 837.22
#2009-05-18| 829.62
#2009-05-19| 846.46
#2009-05-20| 861.28
#2009-05-21| 866.33
#2009-05-22| 850.58
#2009-05-25| .
#2009-05-26| 848.00
#2009-05-27| 849.34
#2009-05-28| 844.78
#2009-05-29| 869.13
#2009-06-01| 867.07
#2009-06-02| 876.45
#2009-06-03| 890.37
#2009-06-04| 880.36
#2009-06-05| 862.08
#2009-06-08| 859.90
#2009-06-09| 861.55
#2009-06-10| 867.39
#2009-06-11| 875.43
#2009-06-12| 874.87
#2009-06-15| 870.95
#2009-06-16| 852.57
#2009-06-17| 881.42
#2009-06-18| 864.99
#2009-06-19| 865.76
#2009-06-22| 877.13
#2009-06-23| 852.41
#2009-06-24| 853.88
#2009-06-25| 865.48
#2009-06-26| 883.84
#2009-06-29| 868.51
#2009-06-30| 890.82
#2009-07-01| 886.33
#2009-07-02| 902.70
#2009-07-03| .
#2009-07-06| 899.61
#2009-07-07| 892.47
#2009-07-08| 877.47
#2009-07-09| 874.08
#2009-07-10| 881.24
#2009-07-13| 857.78
#2009-07-14| 872.04
#2009-07-15| 874.76
#2009-07-16| 879.28
#2009-07-17| 873.96
#2009-07-20| 869.66
#2009-07-21| 907.36
#2009-07-22| 922.72
#2009-07-23| 918.39
#2009-07-24| 934.46
#2009-07-27| 928.32
#2009-07-28| 935.37
#2009-07-29| 937.17
#2009-07-30| 929.20
#2009-07-31| 950.09
#2009-08-03| 952.37
#2009-08-04| 942.00
#2009-08-05| 933.26
#2009-08-06| 937.45
#2009-08-07| 922.14
#2009-08-10| 941.46
#2009-08-11| 967.46
#2009-08-12| 959.17
#2009-08-13| 982.21
#2009-08-14| 993.13
#2009-08-17| 977.64
#2009-08-18| 967.29
#2009-08-19| 972.60
#2009-08-20| 980.76
#2009-08-21| 963.27
#2009-08-24| 987.21
#2009-08-25| 991.11
#2009-08-26|1005.58
#2009-08-27| 998.01
#2009-08-28|1006.53
#2009-08-31|1004.40
#2009-09-01|1005.56
#2009-09-02| 994.87
#2009-09-03| 992.28
#2009-09-04| 978.94
#2009-09-07| .
#2009-09-08|1010.39
#2009-09-09|1013.89
#2009-09-10|1026.04
#2009-09-11|1031.74
#2009-09-14|1008.05
#2009-09-15| 995.55
#2009-09-16|1010.87
#2009-09-17|1027.30
#2009-09-18|1019.59
#2009-09-21|1009.48
#2009-09-22|1021.55
#2009-09-23|1018.87
#2009-09-24|1046.54
#2009-09-25|1039.48
#2009-09-28|1002.57
#2009-09-29| 992.07
#2009-09-30|1001.71
#2009-10-01| 976.81
#2009-10-02| 954.67
#2009-10-05| 930.15
#2009-10-06| 955.94
#2009-10-07| 979.46
#2009-10-08| 986.80
#2009-10-09| 991.98
#2009-10-12| 988.72
#2009-10-13| 998.02
#2009-10-14| 978.96
#2009-10-15| 978.66
#2009-10-16| 974.55
#2009-10-19| 984.81
#2009-10-20| 987.10
#2009-10-21| 977.79
#2009-10-22| 972.41
#2009-10-23| 970.46
#2009-10-26| 971.07
#2009-10-27| 950.12
#2009-10-28| 942.50
#2009-10-29| 922.87
#2009-10-30| 952.28
#2009-11-02| 931.36
#2009-11-03| 933.06
#2009-11-04| 928.94
#2009-11-05| 926.08
#2009-11-06| 940.05
#2009-11-09| 936.56
#2009-11-10| 944.10
#2009-11-11| 939.91
#2009-11-12| 921.35
#2009-11-13| 921.50
#2009-11-16| 913.22
#2009-11-17| 895.20
#2009-11-18| 898.80
#2009-11-19| 893.65
#2009-11-20| 900.51
#2009-11-23| 900.46
#2009-11-24| 894.02
#2009-11-25| 906.08
#2009-11-26| .
#2009-11-27| 887.92
#2009-11-30| 929.20
#2009-12-01| 951.87
#2009-12-02| 938.49
#2009-12-03| 972.29
#2009-12-04| 956.69
#2009-12-07| 972.59
#2009-12-08| 988.27
#2009-12-09| 984.45
#2009-12-10| 962.23
#2009-12-11| 977.56
#2009-12-14| 989.12
#2009-12-15| 970.22
#2009-12-16| 979.07
#2009-12-17| 970.35
#2009-12-18| 964.96
#2009-12-21| 962.53
#2009-12-22| 968.38
#2009-12-23| 972.19
#2009-12-24| 987.70
#2009-12-25| .
#2009-12-28| 991.30
#2009-12-29| 984.76
#2009-12-30| 966.51
#2009-12-31| 962.20
#2010-01-01| .
#2010-01-04| 981.66
#2010-01-05| 994.37
#2010-01-06| 983.61
#2010-01-07| 976.80
#2010-01-08| 984.18
#2010-01-11| 995.10
#2010-01-12|1016.85
#2010-01-13|1001.86
#2010-01-14|1024.64
#2010-01-15|1031.98
#2010-01-18| .
#2010-01-19|1006.68
#2010-01-20|1003.06
#2010-01-21|1017.66
#2010-01-22|1005.85
#2010-01-25| 989.38
#2010-01-26| 980.64
#2010-01-27| 969.84
#2010-01-28| 969.58
#2010-01-29| 951.60
#2010-02-01| 935.46
#2010-02-02| 959.22
#2010-02-03| 967.49
#2010-02-04| 975.91
#2010-02-05| 966.15
#2010-02-08| 963.99
#2010-02-09| 953.42
#2010-02-10| 958.04
#2010-02-11| 958.68
#2010-02-12| 962.34
#2010-02-15| .
#2010-02-16| 947.13
#2010-02-17| 962.60
#2010-02-18| 963.61
#2010-02-19| 939.50
#2010-02-22| 969.40
#2010-02-23| 978.90
#2010-02-24| 963.65
#2010-02-25| 966.64
#2010-02-26| 965.69
#2010-03-01| 962.96
#2010-03-02| 972.54
#2010-03-03| 983.68
#2010-03-04| 972.85
#2010-03-05| 974.64
#2010-03-08| 998.57
#2010-03-09|1002.15
#2010-03-10| 989.67
#2010-03-11| 999.79
#2010-03-12|1011.18
#2010-03-15|1009.30
#2010-03-16|1006.65
#2010-03-17|1024.19
#2010-03-18|1012.43
#2010-03-19|1023.90
#2010-03-22|1029.30
#2010-03-23|1021.58
#2010-03-24|1002.55
#2010-03-25|1000.08
#2010-03-26|1025.80
#2010-03-29|1031.19
#2010-03-30|1048.97
#2010-03-31|1038.94
#2010-04-01|1044.03
#2010-04-02| .
#2010-04-05|1052.64
#2010-04-06|1044.52
#2010-04-07|1054.25
#2010-04-08|1052.49
#2010-04-09|1053.89
#2010-04-12|1056.85
#2010-04-13|1045.92
#2010-04-14|1046.04
#2010-04-15|1054.11
#2010-04-16|1045.29
#2010-04-19|1023.25
#2010-04-20|1015.05
#2010-04-21|1035.74
#2010-04-22|1026.44
#2010-04-23|1012.25
#2010-04-26|1038.61
#2010-04-27|1052.72
#2010-04-28|1024.22
#2010-04-29|1022.53
#2010-04-30|1039.00
#2010-05-03|1033.50
#2010-05-04|1033.45
#2010-05-05|1034.98
#2010-05-06|1010.95
#2010-05-07|1006.32
#2010-05-10|1006.99
#2010-05-11| 997.37
#2010-05-12| 994.77
#2010-05-13|1022.98
#2010-05-14|1017.27
#2010-05-17| 992.78
#2010-05-18| 977.72
#2010-05-19| 982.12
#2010-05-20| 988.44
#2010-05-21| 962.34
#2010-05-24| 957.92
#2010-05-25| 930.56
#2010-05-26| 922.27
#2010-05-27| 935.30
#2010-05-28| 943.03
#2010-05-31| .
#2010-06-01| 942.13
#2010-06-02| 921.46
#2010-06-03| 946.04
#2010-06-04| 946.05
#2010-06-07| 919.39
#2010-06-08| 926.35
#2010-06-09| 912.85
#2010-06-10| 921.41
#2010-06-11| 932.60
#2010-06-14| 952.99
#2010-06-15| 960.30
#2010-06-16| 974.81
#2010-06-17| 973.43
#2010-06-18| 969.73
#2010-06-21| 984.04
#2010-06-22| 975.10
#2010-06-23| 959.99
#2010-06-24| 965.79
#2010-06-25| 946.86
#2010-06-28| 938.26
#2010-06-29| 931.70
#2010-06-30| 912.23
#2010-07-01| 915.26
#2010-07-02| 914.22
#2010-07-05| .
#2010-07-06| 939.23
#2010-07-07| 938.44
#2010-07-08| 944.31
#2010-07-09| 944.58
#2010-07-12| 940.12
#2010-07-13| 942.28
#2010-07-14| 964.28
#2010-07-15| 959.91
#2010-07-16| 941.09
#2010-07-19| 938.27
#2010-07-20| 929.43
#2010-07-21| 925.25
#2010-07-22| 918.39
#2010-07-23| 934.17
#2010-07-26| 947.51
#2010-07-27| 939.10
#2010-07-28| 967.39
#2010-07-29| 972.43
#2010-07-30| 962.22
#2010-08-02| 964.68
#2010-08-03| 986.31
#2010-08-04| 960.94
#2010-08-05| 977.96
#2010-08-06| 986.58
#2010-08-09| 973.87
#2010-08-10| 967.32
#2010-08-11| 941.99
#2010-08-12| 923.44
#2010-08-13| 924.87
#2010-08-16| 929.99
#2010-08-17| 922.38
#2010-08-18| 930.90
#2010-08-19| 947.48
#2010-08-20| 916.73
#2010-08-23| 913.90
#2010-08-24| 913.10
#2010-08-25| 895.70
#2010-08-26| 902.45
#2010-08-27| 913.40
#2010-08-30| 926.09
#2010-08-31| 902.20
#2010-09-01| 904.09
#2010-09-02| 921.13
#2010-09-03| 934.24
#2010-09-06| .
#2010-09-07| 959.21
#2010-09-08| 938.76
#2010-09-09| 950.39
#2010-09-10| 961.37
#2010-09-13| 972.46
#2010-09-14| 973.68
#2010-09-15| 965.07
#2010-09-16| 962.05
#2010-09-17| 975.25
#2010-09-20| 976.44
#2010-09-21| 978.11
#2010-09-22| 984.34
#2010-09-23| 986.50
#2010-09-24| 965.75
#2010-09-27| 982.79
#2010-09-28| 988.30
#2010-09-29|1000.83
#2010-09-30| 980.39
#2010-10-01| 973.82
#2010-10-04| 968.88
#2010-10-05| 989.87
#2010-10-06|1013.75
#2010-10-07|1020.83
#2010-10-08|1016.57
#2010-10-11|1013.78
#2010-10-12| 994.98
#2010-10-13|1001.84
#2010-10-14|1027.82
#2010-10-15|1023.87
#2010-10-18|1029.94
#2010-10-19|1031.94
#2010-10-20|1025.95
#2010-10-21|1015.53
#2010-10-22|1022.74
#2010-10-25|1029.06
#2010-10-26|1017.29
#2010-10-27|1007.78
#2010-10-28|1009.29
#2010-10-29|1009.80
#2010-11-01| 995.48
#2010-11-02| 994.85
#2010-11-03| 987.46
#2010-11-04|1016.43
#2010-11-05|1030.54
#2010-11-08|1039.70
#2010-11-09|1042.59
#2010-11-10|1018.41
#2010-11-11|1023.07
#2010-11-12|1013.79
#2010-11-15|1007.17
#2010-11-16| 996.01
#2010-11-17|1001.91
#2010-11-18|1019.14
#2010-11-19|1019.03
#2010-11-22|1032.37
#2010-11-23|1038.78
#2010-11-24|1025.29
#2010-11-25| .
#2010-11-26|1024.44
#2010-11-29|1027.84
#2010-11-30|1016.29
#2010-12-01|1015.78
#2010-12-02|1036.62
#2010-12-03|1054.59
#2010-12-06|1063.15
#2010-12-07|1058.87
#2010-12-08|1055.16
#2010-12-09|1063.39
#2010-12-10|1062.00
#2010-12-13|1078.56
#2010-12-14|1087.51
#2010-12-15|1080.77
#2010-12-16|1080.01
#2010-12-17|1080.02
#2010-12-20|1079.63
#2010-12-21|1091.78
#2010-12-22|1094.07
#2010-12-23|1099.47
#2010-12-24| .
#2010-12-27|1102.26
#2010-12-28|1114.78
#2010-12-29|1128.61
#2010-12-30|1122.59
#2010-12-31|1131.45
#2011-01-03|1123.28
#2011-01-04|1142.16
#2011-01-05|1126.42
#2011-01-06|1150.17
#2011-01-07|1157.75
#2011-01-10|1161.32
#2011-01-11|1158.25
#2011-01-12|1157.78
#2011-01-13|1174.73
#2011-01-14|1165.84
#2011-01-17| .
#2011-01-18|1185.29
#2011-01-19|1212.43
#2011-01-20|1175.87
#2011-01-21|1152.10
#2011-01-24|1174.19
#2011-01-25|1190.37
#2011-01-26|1185.20
#2011-01-27|1187.33
#2011-01-28|1181.83
#2011-01-31|1173.40
#2011-02-01|1192.35
#2011-02-02|1207.60
#2011-02-03|1214.96
#2011-02-04|1227.99
#2011-02-07|1234.30
#2011-02-08|1245.26
#2011-02-09|1228.76
#2011-02-10|1215.63
#2011-02-11|1212.71
#2011-02-14|1220.39
#2011-02-15|1223.44
#2011-02-16|1228.90
#2011-02-17|1240.42
#2011-02-18|1240.13
#2011-02-21| .
#2011-02-22|1209.73
#2011-02-23|1205.48
#2011-02-24|1188.64
#2011-02-25|1204.83
#2011-02-28|1221.43
#2011-03-01|1241.68
#2011-03-02|1212.25
#2011-03-03|1213.13
#2011-03-04|1214.62
#2011-03-07|1192.29
#2011-03-08|1179.52
#2011-03-09|1185.68
#2011-03-10|1160.98
#2011-03-11|1152.48
#2011-03-14|1042.43
#2011-03-15| 933.69
#2011-03-16|1037.80
#2011-03-17|1049.81
#2011-03-18|1056.42
#2011-03-21|1056.55
#2011-03-22|1116.49
#2011-03-23|1106.14
#2011-03-24|1097.70
#2011-03-25|1098.91
#2011-03-28|1093.05
#2011-03-29|1090.93
#2011-03-30|1126.69
#2011-03-31|1136.25
#2011-04-01|1111.14
#2011-04-04|1112.48
#2011-04-05|1083.26
#2011-04-06|1063.28
#2011-04-07|1056.14
#2011-04-08|1071.46
#2011-04-11|1069.15
#2011-04-12|1062.05
#2011-04-13|1069.29
#2011-04-14|1093.39
#2011-04-15|1086.85
#2011-04-18|1098.75
#2011-04-19|1083.42
#2011-04-20|1102.30
#2011-04-21|1117.20
#2011-04-22| .
#2011-04-25|1120.54
#2011-04-26|1118.02
#2011-04-27|1126.16
#2011-04-28|1159.40
#2011-04-29|1163.98
#2011-05-02|1198.91
#2011-05-03|1202.32
#2011-05-04|1205.08
#2011-05-05|1215.25
#2011-05-06|1182.22
#2011-05-09|1176.44
#2011-05-10|1189.10
#2011-05-11|1176.24
#2011-05-12|1168.67
#2011-05-13|1152.47
#2011-05-16|1132.84
#2011-05-17|1124.60
#2011-05-18|1142.01
#2011-05-19|1127.83
#2011-05-20|1128.10
#2011-05-23|1110.85
#2011-05-24|1100.18
#2011-05-25|1095.50
#2011-05-26|1122.62
#2011-05-27|1123.61
#2011-05-30| .
#2011-05-31|1148.80
#2011-06-01|1156.73
#2011-06-02|1136.88
#2011-06-03|1124.82
#2011-06-06|1122.25
#2011-06-07|1129.64
#2011-06-08|1145.37
#2011-06-09|1140.04
#2011-06-10|1141.40
#2011-06-13|1136.14
#2011-06-14|1146.50
#2011-06-15|1145.68
#2011-06-16|1125.06
#2011-06-17|1119.70
#2011-06-20|1114.22
#2011-06-21|1123.57
#2011-06-22|1144.31
#2011-06-23|1120.15
#2011-06-24|1131.23
#2011-06-27|1114.15
#2011-06-28|1122.06
#2011-06-29|1138.96
#2011-06-30|1153.96
#2011-07-01|1153.44
#2011-07-04| .
#2011-07-05|1158.21
#2011-07-06|1177.87
#2011-07-07|1173.53
#2011-07-08|1185.70
#2011-07-11|1182.93
#2011-07-12|1177.77
#2011-07-13|1186.10
#2011-07-14|1181.20
#2011-07-15|1188.82
#2011-07-18|1187.99
#2011-07-19|1193.68
#2011-07-20|1197.06
#2011-07-21|1197.58
#2011-07-22|1205.79
#2011-07-25|1202.59
#2011-07-26|1212.39
#2011-07-27|1204.71
#2011-07-28|1193.01
#2011-07-29|1196.68
#2011-08-01|1214.31
#2011-08-02|1194.69
#2011-08-03|1175.56
#2011-08-04|1143.44
#2011-08-05|1117.74
#2011-08-08|1104.44
#2011-08-09|1089.16
#2011-08-10|1118.50
#2011-08-11|1098.91
#2011-08-12|1089.96
#2011-08-15|1100.13
#2011-08-16|1116.43
#2011-08-17|1109.76
#2011-08-18|1085.32
#2011-08-19|1057.82
#2011-08-22|1034.82
#2011-08-23|1041.85
#2011-08-24|1029.82
#2011-08-25|1048.03
#2011-08-26|1067.05
#2011-08-29|1077.22
#2011-08-30|1091.89
#2011-08-31|1096.67
#2011-09-01|1106.10
#2011-09-02|1092.84
#2011-09-05| .
#2011-09-06|1036.68
#2011-09-07|1060.78
#2011-09-08|1065.35
#2011-09-09|1048.91
#2011-09-12|1040.49
#2011-09-13|1060.69
#2011-09-14|1039.66
#2011-09-15|1060.41
#2011-09-16|1097.61
#2011-09-19|1104.37
#2011-09-20|1085.20
#2011-09-21|1088.49
#2011-09-22|1059.53
#2011-09-23|1060.23
#2011-09-26|1030.77
#2011-09-27|1060.74
#2011-09-28|1077.55
#2011-09-29|1082.74
#2011-09-30|1074.85
#2011-10-03|1044.98
#2011-10-04|1026.42
#2011-10-05|1007.12
#2011-10-06|1039.25
#2011-10-07|1063.75
#2011-10-10|1064.17
#2011-10-11|1089.48
#2011-10-12|1082.02
#2011-10-13|1103.99
#2011-10-14|1075.61
#2011-10-17|1103.80
#2011-10-18|1087.50
#2011-10-19|1078.73
#2011-10-20|1061.43
#2011-10-21|1072.73
#2011-10-24|1097.05
#2011-10-25|1092.33
#2011-10-26|1084.93
#2011-10-27|1108.52
#2011-10-28|1125.28
#2011-10-31|1075.32
#2011-11-01|1039.24
#2011-11-02|1022.90
#2011-11-03|1023.76
#2011-11-04|1038.64
#2011-11-07|1038.03
#2011-11-08|1028.99
#2011-11-09|1028.41
#2011-11-10|1005.48
#2011-11-11|1013.91
#2011-11-14|1024.91
#2011-11-15|1011.40
#2011-11-16| 997.28
#2011-11-17|1001.22
#2011-11-18| 998.02
#2011-11-21|1002.41
#2011-11-22|1006.25
#2011-11-23|1000.86
#2011-11-24| .
#2011-11-25| 977.94
#2011-11-28| 990.25
#2011-11-29|1022.68
#2011-11-30|1023.97
#2011-12-01|1048.25
#2011-12-02|1050.66
#2011-12-05|1053.07
#2011-12-06|1032.43
#2011-12-07|1045.90
#2011-12-08|1035.97
#2011-12-09|1030.30
#2011-12-12|1042.17
#2011-12-13|1028.21
#2011-12-14|1022.12
#2011-12-15|1004.05
#2011-12-16|1004.47
#2011-12-19| 985.12
#2011-12-20| 993.02
#2011-12-21|1001.33
#2011-12-22| 994.24
#2011-12-23| 994.12
#2011-12-26| .
#2011-12-27|1001.04
#2011-12-28| 997.10
#2011-12-29| 998.34
#2011-12-30|1017.42
#2012-01-02| .
#2012-01-03|1019.93
#2012-01-04|1041.77
#2012-01-05|1027.10
#2012-01-06|1009.72
#2012-01-09|1013.21
#2012-01-10|1007.90
#2012-01-11|1013.58
#2012-01-12|1008.35
#2012-01-13|1017.11
#2012-01-16| .
#2012-01-17|1012.42
#2012-01-18|1032.11
#2012-01-19|1051.87
#2012-01-20|1071.08
#2012-01-23|1067.38
#2012-01-24|1049.26
#2012-01-25|1058.93
#2012-01-26|1067.77
#2012-01-27|1070.09
#2012-01-30|1065.61
#2012-01-31|1061.08
#2012-02-01|1072.06
#2012-02-02|1078.54
#2012-02-03|1068.66
#2012-02-06|1076.80
#2012-02-07|1084.74
#2012-02-08|1094.39
#2012-02-09|1090.24
#2012-02-10|1078.30
#2012-02-13|1083.72
#2012-02-14|1070.70
#2012-02-15|1085.57
#2012-02-16|1079.62
#2012-02-17|1090.87
#2012-02-20| .
#2012-02-21|1090.23
#2012-02-22|1094.15
#2012-02-23|1102.17
#2012-02-24|1098.42
#2012-02-27|1105.98
#2012-02-28|1101.57
#2012-02-29|1091.44
#2012-03-01|1079.22
#2012-03-02|1081.29
#2012-03-05|1075.39
#2012-03-06|1071.36
#2012-03-07|1071.98
#2012-03-08|1079.47
#2012-03-09|1085.04
#2012-03-12|1090.27
#2012-03-13|1078.80
#2012-03-14|1075.13
#2012-03-15|1089.59
#2012-03-16|1096.95
#2012-03-19|1096.76
#2012-03-20|1092.50
#2012-03-21|1083.12
#2012-03-22|1096.23
#2012-03-23|1087.29
#2012-03-26|1082.99
#2012-03-27|1105.18
#2012-03-28|1110.76
#2012-03-29|1106.83
#2012-03-30|1104.21
#2012-04-02|1104.42
#2012-04-03|1098.81
#2012-04-04|1077.31
#2012-04-05|1076.72
#2012-04-06| .
#2012-04-09|1065.19
#2012-04-10|1066.90
#2012-04-11|1060.76
#2012-04-12|1076.95
#2012-04-13|1078.39
#2012-04-16|1071.40
#2012-04-17|1070.51
#2012-04-18|1094.14
#2012-04-19|1082.65
#2012-04-20|1077.10
#2012-04-23|1082.81
#2012-04-24|1076.82
#2012-04-25|1071.37
#2012-04-26|1082.59
#2012-04-27|1089.43
#2012-04-30|1097.69
#2012-05-01|1078.54
#2012-05-02|1079.23
#2012-05-03|1076.54
#2012-05-04|1083.28
#2012-05-07|1052.77
#2012-05-08|1057.64
#2012-05-09|1045.87
#2012-05-10|1045.68
#2012-05-11|1034.70
#2012-05-14|1022.44
#2012-05-15|1004.93
#2012-05-16| 988.96
#2012-05-17|1016.13
#2012-05-18| 985.05
#2012-05-21| 982.07
#2012-05-22| 989.58
#2012-05-23| 976.76
#2012-05-24| 971.25
#2012-05-25| 959.08
#2012-05-28| .
#2012-05-29| 972.04
#2012-05-30| 970.80
#2012-05-31| 969.68
#2012-06-01| 948.69
#2012-06-04| 926.03
#2012-06-05| 942.96
#2012-06-06| 956.79
#2012-06-07| 964.42
#2012-06-08| 941.85
#2012-06-11| 969.60
#2012-06-12| 955.69
#2012-06-13| 960.85
#2012-06-14| 964.44
#2012-06-15| 971.63
#2012-06-18| 992.83
#2012-06-19| 979.98
#2012-06-20| 995.42
#2012-06-21| 994.00
#2012-06-22| 986.39
#2012-06-25| 988.90
#2012-06-26| 972.00
#2012-06-27| 977.29
#2012-06-28| 987.37
#2012-06-29| 996.93
#2012-07-02|1006.35
#2012-07-03|1006.23
#2012-07-04| .
#2012-07-05|1009.38
#2012-07-06|1012.27
#2012-07-09| 997.83
#2012-07-10| 993.41
#2012-07-11| 981.26
#2012-07-12| 967.86
#2012-07-13| 974.07
#2012-07-16| 979.89
#2012-07-17| 965.69
#2012-07-18| 961.61
#2012-07-19| 979.64
#2012-07-20| 966.99
#2012-07-23| 947.02
#2012-07-24| 945.13
#2012-07-25| 928.58
#2012-07-26| 931.91
#2012-07-27| 944.26
#2012-07-30| 956.94
#2012-07-31| 963.04
#2012-08-01| 945.22
#2012-08-02| 937.89
#2012-08-03| 924.91
#2012-08-06| 944.95
#2012-08-07| 959.59
#2012-08-08| 970.94
#2012-08-09| 977.67
#2012-08-10| 972.45
#2012-08-13| 970.33
#2012-08-14| 966.43
#2012-08-15| 963.55
#2012-08-16| 975.64
#2012-08-17| 986.32
#2012-08-20| 987.24
#2012-08-21| 980.53
#2012-08-22| 977.74
#2012-08-23| 991.67
#2012-08-24| 974.07
#2012-08-27| 972.24
#2012-08-28| 957.65
#2012-08-29| 963.14
#2012-08-30| 956.55
#2012-08-31| 941.30
#2012-09-03| .
#2012-09-04| 936.58
#2012-09-05| 922.02
#2012-09-06| 910.07
#2012-09-07| 950.50
#2012-09-10| 946.81
#2012-09-11| 943.51
#2012-09-12| 958.05
#2012-09-13| 973.81
#2012-09-14| 981.37
#2012-09-17| 975.27
#2012-09-18| 988.86
#2012-09-19| 997.89
#2012-09-20| 979.45
#2012-09-21| 984.06
#2012-09-24| 977.52
#2012-09-25| 990.22
#2012-09-26| 971.33
#2012-09-27| 968.48
#2012-09-28| 957.66
#2012-10-01| 936.01
#2012-10-02| 936.93
#2012-10-03| 921.36
#2012-10-04| 931.90
#2012-10-05| 940.47
#2012-10-08| 946.90
#2012-10-09| 931.87
#2012-10-10| 914.55
#2012-10-11| 913.09
#2012-10-12| 922.87
#2012-10-15| 928.26
#2012-10-16| 949.23
#2012-10-17| 961.89
#2012-10-18| 967.98
#2012-10-19| 971.26
#2012-10-22| 963.76
#2012-10-23| 963.47
#2012-10-24| 948.86
#2012-10-25| 957.20
#2012-10-26| 947.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.11
#2012-11-01| 968.51
#2012-11-02| 976.55
#2012-11-05| 977.20
#2012-11-06| 972.24
#2012-11-07| 975.63
#2012-11-08| 962.93
#2012-11-09| 955.74
#2012-11-12| 949.97
#2012-11-13| 950.17
#2012-11-14| 936.09
#2012-11-15| 951.47
#2012-11-16| 969.26
#2012-11-19| 976.42
#2012-11-20| 972.01
#2012-11-21| 977.99
#2012-11-22| .
#2012-11-23| 999.23
#2012-11-26|1005.84
#2012-11-27|1000.80
#2012-11-28| 988.56
#2012-11-29|1000.14
#2012-11-30|1000.00
#2012-12-03|1001.34
#2012-12-04|1006.23
#2012-12-05|1000.88
#2012-12-06|1012.75
#2012-12-07|1012.05
#2012-12-10|1013.78
#2012-12-11|1006.37
#2012-12-12|1004.01
#2012-12-13|1012.18
#2012-12-14|1010.03
#2012-12-17|1004.89
#2012-12-18|1004.21
#2012-12-19|1030.86
#2012-12-20|1035.73
#2012-12-21|1024.76
#2012-12-24|1016.61
#2012-12-25|1023.57
#2012-12-26|1031.13
#2012-12-27|1032.26
#2012-12-28|1042.77
#2012-12-31|1038.31
#2013-01-01|1038.31
#2013-01-02|1029.91
#2013-01-03|1033.83
#2013-01-04|1055.93
#2013-01-07|1044.81
#2013-01-08|1036.47
#2013-01-09|1033.64
#2013-01-10|1049.50
#2013-01-11|1044.58
#2013-01-14|1042.59
#2013-01-15|1054.33
#2013-01-16|1031.60
#2013-01-17|1021.35
#2013-01-18|1045.76
#2013-01-21|1037.46
#2013-01-22|1047.85
#2013-01-23|1022.31
#2013-01-24|1016.88
#2013-01-25|1041.81
#2013-01-28|1033.57
#2013-01-29|1035.80
#2013-01-30|1050.72
#2013-01-31|1048.49
#2013-02-01|1034.17
#2013-02-04|1037.83
#2013-02-05|1016.15
#2013-02-06|1048.56
#2013-02-07|1054.46
#2013-02-08|1049.52
#2013-02-11|1041.72
#2013-02-12|1058.16
#2013-02-13|1033.85
#2013-02-14|1037.23
#2013-02-15|1016.80
#2013-02-18|1036.65
#2013-02-19|1040.62
#2013-02-20|1058.24
#2013-02-21|1057.24
#2013-02-22|1058.50
#2013-02-25|1072.85
#2013-02-26|1078.39
#2013-02-27|1070.85
#2013-02-28|1081.14
#2013-03-01|1066.01
#2013-03-04|1066.51
#2013-03-05|1061.00
#2013-03-06|1072.00
#2013-03-07|1068.37
#2013-03-08|1065.68
#2013-03-11|1077.02
#2013-03-12|1078.38
#2013-03-13|1076.88
#2013-03-14|1087.99
#2013-03-15|1124.40
#2013-03-18|1103.37
#2013-03-19|1128.13
#2013-03-20|1120.39
#2013-03-21|1145.92
#2013-03-22|1123.97
#2013-03-25|1128.50
#2013-03-26|1129.78
#2013-03-27|1132.41
#2013-03-28|1125.47
#2013-03-29|1125.90
#2013-04-01|1093.72
#2013-04-02|1071.15
#2013-04-03|1085.28
#2013-04-04|1072.97
#2013-04-05|1083.53
#2013-04-08|1093.65
#2013-04-09|1093.32
#2013-04-10|1098.12
#2013-04-11|1125.75
#2013-04-12|1129.82
#2013-04-15|1122.12
#2013-04-16|1113.41
#2013-04-17|1134.29
#2013-04-18|1113.04
#2013-04-19|1101.95
#2013-04-22|1122.23
#2013-04-23|1129.36
#2013-04-24|1173.58
#2013-04-25|1176.28
#2013-04-26|1183.43
#2013-04-29|1177.76
#2013-04-30|1185.11
#2013-05-01|1176.74
#2013-05-02|1160.28
#2013-05-03|1149.50
#2013-05-06|1145.21
#2013-05-07|1192.88
#2013-05-08|1190.59
#2013-05-09|1171.83
#2013-05-10|1176.23
#2013-05-13|1191.54
#2013-05-14|1185.88
#2013-05-15|1214.71
#2013-05-16|1218.79
#2013-05-17|1221.01
#2013-05-20|1249.24
#2013-05-21|1267.60
#2013-05-22|1257.44
#2013-05-23|1186.98
#2013-05-24|1208.49
#2013-05-27|1158.02
#2013-05-28|1158.22
#2013-05-29|1185.54
#2013-05-30|1132.93
#2013-05-31|1143.46
#2013-06-03|1131.89
#2013-06-04|1132.63
#2013-06-05|1138.68
#2013-06-06|1096.89
#2013-06-07|1092.43
#2013-06-10|1128.84
#2013-06-11|1149.21
#2013-06-12|1155.61
#2013-06-13|1106.36
#2013-06-14|1119.45
#2013-06-17|1160.74
#2013-06-18|1148.25
#2013-06-19|1173.09
#2013-06-20|1121.77
#2013-06-21|1129.47
#2013-06-24|1125.92
#2013-06-25|1107.93
#2013-06-26|1109.55
#2013-06-27|1128.09
#2013-06-28|1150.20
#2013-07-01|1151.49
#2013-07-02|1159.85
#2013-07-03|1172.00
#2013-07-04|1164.73
#2013-07-05|1177.78
#2013-07-08|1155.41
#2013-07-09|1173.41
#2013-07-10|1184.15
#2013-07-11|1192.60
#2013-07-12|1193.57
#2013-07-15|1188.20
#2013-07-16|1201.61
#2013-07-17|1200.07
#2013-07-18|1201.74
#2013-07-19|1181.80
#2013-07-22|1196.85
#2013-07-23|1203.13
#2013-07-24|1192.23
#2013-07-25|1184.85
#2013-07-26|1177.84
#2013-07-29|1130.13
#2013-07-30|1146.92
#2013-07-31|1128.86
#2013-08-01|1151.12
#2013-08-02|1195.08
#2013-08-05|1192.02
#2013-08-06|1220.76
#2013-08-07|1194.27
#2013-08-08|1185.71
#2013-08-09|1181.54
#2013-08-12|1181.71
#2013-08-13|1187.95
#2013-08-14|1197.38
#2013-08-15|1173.39
#2013-08-16|1165.11
#2013-08-19|1160.01
#2013-08-20|1144.27
#2013-08-21|1132.40
#2013-08-22|1126.23
#2013-08-23|1150.17
#2013-08-26|1145.69
#2013-08-27|1162.83
#2013-08-28|1136.04
#2013-08-29|1137.72
#2013-08-30|1124.73
#2013-09-02|1117.67
#2013-09-03|1143.38
#2013-09-04|1160.46
#2013-09-05|1154.60
#2013-09-06|1156.90
#2013-09-09|1165.24
#2013-09-10|1159.50
#2013-09-11|1160.30
#2013-09-12|1166.19
#2013-09-13|1159.20
#2013-09-16|1165.59
#2013-09-17|1164.35
#2013-09-18|1181.54
#2013-09-19|1199.99
#2013-09-20|1195.05
#2013-09-23|1206.32
#2013-09-24|1211.04
#2013-09-25|1224.33
#2013-09-26|1219.31
#2013-09-27|1221.23
#2013-09-30|1203.76
#2013-10-01|1200.14
#2013-10-02|1182.80
#2013-10-03|1173.21
#2013-10-04|1162.61
#2013-10-07|1140.41
#2013-10-08|1148.13
#2013-10-09|1162.89
#2013-10-10|1156.16
#2013-10-11|1172.59
#2013-10-14|1174.86
#2013-10-15|1175.20
#2013-10-16|1170.64
#2013-10-17|1196.48
#2013-10-18|1188.00
#2013-10-21|1189.34
#2013-10-22|1191.33
#2013-10-23|1172.93
#2013-10-24|1177.16
#2013-10-25|1149.82
#2013-10-28|1164.80
#2013-10-29|1150.17
#2013-10-30|1170.49
#2013-10-31|1161.15
#2013-11-01|1143.28
#2013-11-04|1145.31
#2013-11-05|1142.30
#2013-11-06|1158.35
#2013-11-07|1151.70
#2013-11-08|1148.22
#2013-11-11|1170.56
#2013-11-12|1179.45
#2013-11-13|1177.79
#2013-11-14|1185.01
#2013-11-15|1193.10
#2013-11-18|1195.41
#2013-11-19|1191.06
#2013-11-20|1196.90
#2013-11-21|1193.43
#2013-11-22|1194.61
#2013-11-25|1195.16
#2013-11-26|1197.70
#2013-11-27|1180.14
#2013-11-28|1187.87
#2013-11-29|1185.57
#2013-12-02|1178.14
#2013-12-03|1191.98
#2013-12-04|1168.41
#2013-12-05|1161.15
#2013-12-06|1161.86
#2013-12-09|1178.55
#2013-12-10|1183.97
#2013-12-11|1180.64
#2013-12-12|1147.21
#2013-12-13|1147.70
#2013-12-16|1134.20
#2013-12-17|1150.81
#2013-12-18|1161.46
#2013-12-19|1156.05
#2013-12-20|1159.12
#2013-12-23|1160.24
#2013-12-24|1150.85
#2013-12-25|1145.28
#2013-12-26|1159.19
#2013-12-27|1160.62
#2013-12-30|1172.01
#2013-12-31|1171.23
#2014-01-01|1171.23
#2014-01-02|1172.12
#2014-01-03|1178.29
#2014-01-06|1173.51
#2014-01-07|1159.83
#2014-01-08|1171.49
#2014-01-09|1161.74
#2014-01-10|1171.02
#2014-01-13|1179.85
#2014-01-14|1155.03
#2014-01-15|1165.64
#2014-01-16|1173.11
#2014-01-17|1182.55
#2014-01-20|1179.83
#2014-01-21|1175.96
#2014-01-22|1181.57
#2014-01-23|1173.64
#2014-01-24|1177.45
#2014-01-27|1141.37
#2014-01-28|1131.54
#2014-01-29|1177.19
#2014-01-30|1146.42
#2014-01-31|1149.41
#2014-02-03|1145.00
#2014-02-04|1078.88
#2014-02-05|1084.33
#2014-02-06|1086.72
#2014-02-07|1121.13
#2014-02-10|1131.69
#2014-02-11|1127.77
#2014-02-12|1140.08
#2014-02-13|1128.45
#2014-02-14|1117.33
#2014-02-17|1119.79
#2014-02-18|1138.08
#2014-02-19|1138.13
#2014-02-20|1113.35
#2014-02-21|1141.94
#2014-02-24|1140.13
#2014-02-25|1152.31
#2014-02-26|1146.47
#2014-02-27|1138.47
#2014-02-28|1134.65
#2014-03-03|1128.86
#2014-03-04|1130.37
#2014-03-05|1135.83
#2014-03-06|1136.88
#2014-03-07|1144.09
#2014-03-10|1138.40
#2014-03-11|1148.05
#2014-03-12|1121.20
#2014-03-13|1125.57
#2014-03-14|1094.49
#2014-03-17|1085.67
#2014-03-18|1100.15
#2014-03-19|1100.29
#2014-03-20|1068.34
#2014-03-21|1068.50
#2014-03-24|1091.09
#2014-03-25|1098.06
#2014-03-26|1101.12
#2014-03-27|1123.07
#2014-03-28|1117.49
#2014-03-31|1129.53
#2014-04-01|1125.03
#2014-04-02|1127.77
#2014-04-03|1127.27
#2014-04-04|1133.67
#2014-04-07|1124.72
#2014-04-08|1124.42
#2014-04-09|1105.84
#2014-04-10|1116.10
#2014-04-11|1102.19
#2014-04-14|1096.50
#2014-04-15|1106.52
#2014-04-16|1127.01
#2014-04-17|1129.87
#2014-04-18|1135.84
#2014-04-21|1135.37
#2014-04-22|1133.00
#2014-04-23|1140.29
#2014-04-24|1128.71
#2014-04-25|1132.65
#2014-04-28|1114.85
#2014-04-29|1115.28
#2014-04-30|1112.99
#2014-05-01|1125.18
#2014-05-02|1122.33
#2014-05-05|1123.76
#2014-05-06|1129.96
#2014-05-07|1097.57
#2014-05-08|1107.83
#2014-05-09|1106.45
#2014-05-12|1096.11
#2014-05-13|1121.09
#2014-05-14|1132.39
#2014-05-15|1129.71
#2014-05-16|1117.77
#2014-05-19|1112.94
#2014-05-20|1116.22
#2014-05-21|1111.44
#2014-05-22|1131.23
#2014-05-23|1134.71
#2014-05-26|1145.85
#2014-05-27|1146.70
#2014-05-28|1150.80
#2014-05-29|1149.46
#2014-05-30|1149.26
#2014-06-02|1161.41
#2014-06-03|1157.38
#2014-06-04|1153.86
#2014-06-05|1152.40
#2014-06-06|1155.33
#2014-06-09|1153.02
#2014-06-10|1145.79
#2014-06-11|1156.78
#2014-06-12|1157.72
#2014-06-13|1159.89
#2014-06-16|1157.11
#2014-06-17|1159.67
#2014-06-18|1174.40
#2014-06-19|1196.61
#2014-06-20|1186.22
#2014-06-23|1200.97
#2014-06-24|1205.70
#2014-06-25|1197.32
#2014-06-26|1201.19
#2014-06-27|1194.77
#2014-06-30|1208.93
#2014-07-01|1222.03
#2014-07-02|1220.47
#2014-07-03|1211.11
#2014-07-04|1219.49
#2014-07-07|1215.38
#2014-07-08|1214.35
#2014-07-09|1208.78
#2014-07-10|1202.23
#2014-07-11|1198.04
#2014-07-14|1206.16
#2014-07-15|1215.54
#2014-07-16|1214.27
#2014-07-17|1215.80
#2014-07-18|1205.02
#2014-07-21|1205.86
#2014-07-22|1217.20
#2014-07-23|1222.02
#2014-07-24|1218.95
#2014-07-25|1232.56
#2014-07-28|1239.57
#2014-07-29|1244.25
#2014-07-30|1234.45
#2014-07-31|1234.16
#2014-08-01|1228.58
#2014-08-04|1236.38
#2014-08-05|1218.38
#2014-08-06|1209.28
#2014-08-07|1213.98
#2014-08-08|1190.41
#2014-08-11|1215.39
#2014-08-12|1214.38
#2014-08-13|1215.69
#2014-08-14|1220.44
#2014-08-15|1219.57
#2014-08-18|1219.91
#2014-08-19|1226.63
#2014-08-20|1226.63
#2014-08-21|1232.21
#2014-08-22|1225.84
#2014-08-25|1233.21
#2014-08-26|1228.80
#2014-08-27|1236.79
#2014-08-28|1237.68
#2014-08-29|1234.26
#2014-09-01|1246.16
#2014-09-02|1247.56
#2014-09-03|1250.12
#2014-09-04|1240.97
#2014-09-05|1237.97
#2014-09-08|1237.31
#2014-09-09|1232.09
#2014-09-10|1227.95
#2014-09-11|1231.50
#2014-09-12|1221.33
#2014-09-15|1222.81
#2014-09-16|1226.39
#2014-09-17|1217.58
#2014-09-18|1215.06
#2014-09-19|1235.03
#2014-09-22|1233.68
#2014-09-23|1235.16
#2014-09-24|1236.09
#2014-09-25|1254.89
#2014-09-26|1239.66
#2014-09-29|1241.17
#2014-09-30|1227.98
#2014-10-01|1224.69
#2014-10-02|1201.88
#2014-10-03|1196.16
#2014-10-06|1219.73
#2014-10-07|1222.55
#2014-10-08|1208.91
#2014-10-09|1202.79
#2014-10-10|1179.96
#2014-10-13|1186.11
#2014-10-14|1163.92
#2014-10-15|1184.05
#2014-10-16|1159.78
#2014-10-17|1135.35
#2014-10-20|1172.71
#2014-10-21|1154.83
#2014-10-22|1174.93
#2014-10-23|1167.75
#2014-10-24|1174.82
#2014-10-27|1199.88
#2014-10-28|1194.07
#2014-10-29|1201.72
#2014-10-30|1198.23
#2014-10-31|1206.89
#2014-11-03|1184.85
#2014-11-04|1210.18
#2014-11-05|1211.26
#2014-11-06|1208.66
#2014-11-07|1213.33
#2014-11-10|1221.46
#2014-11-11|1217.84
#2014-11-12|1226.43
#2014-11-13|1233.42
#2014-11-14|1242.83
#2014-11-17|1220.06
#2014-11-18|1252.80
#2014-11-19|1240.97
#2014-11-20|1248.25
#2014-11-21|1262.43
#2014-11-24|1253.58
#2014-11-25|1282.80
#2014-11-26|1283.09
#2014-11-27|1268.78
#2014-11-28|1280.71
#2014-12-01|1300.97
#2014-12-02|1303.58
#2014-12-03|1303.79
#2014-12-04|1326.73
#2014-12-05|1322.99
#2014-12-08|1334.80
#2014-12-09|1353.06
#2014-12-10|1309.32
#2014-12-11|1299.09
#2014-12-12|1308.80
#2014-12-15|1279.55
#2014-12-16|1266.46
#2014-12-17|1268.23
#2014-12-18|1274.60
#2014-12-19|1287.80
#2014-12-22|1283.86
#2014-12-23|1275.51
#2014-12-24|1297.95
#2014-12-25|1293.78
#2014-12-26|1304.08
#2014-12-29|1303.83
#2014-12-30|1300.43
#2014-12-31|1294.79
#2015-01-01|1294.79
#2015-01-02|1291.45
#2015-01-05|1293.09
#2015-01-06|1262.22
#2015-01-07|1263.96
#2015-01-08|1276.32
#2015-01-09|1287.74
#2015-01-12|1290.13
#2015-01-13|1292.19
#2015-01-14|1301.37
#2015-01-15|1321.61
#2015-01-16|1287.64
#2015-01-19|1307.19
#2015-01-20|1312.40
#2015-01-21|1314.66
#2015-01-22|1308.49
#2015-01-23|1331.18
#2015-01-26|1328.90
#2015-01-27|1359.56
#2015-01-28|1369.63
#2015-01-29|1348.53
#2015-01-30|1363.79
#2015-02-02|1373.69
#2015-02-03|1341.66
#2015-02-04|1369.29
#2015-02-05|1347.52
#2015-02-06|1342.33
#2015-02-09|1355.60
#2015-02-10|1348.22
#2015-02-11|1335.84
#2015-02-12|1368.63
#2015-02-13|1367.72
#2015-02-16|1365.65
#2015-02-17|1353.39
#2015-02-18|1369.65
#2015-02-19|1390.24
#2015-02-20|1402.58
#2015-02-23|1408.57
#2015-02-24|1403.03
#2015-02-25|1408.26
#2015-02-26|1414.17
#2015-02-27|1419.62
#2015-03-02|1414.92
#2015-03-03|1419.59
#2015-03-04|1408.97
#2015-03-05|1408.63
#2015-03-06|1418.40
#2015-03-09|1406.55
#2015-03-10|1395.54
#2015-03-11|1387.72
#2015-03-12|1415.05
#2015-03-13|1421.30
#2015-03-16|1414.04
#2015-03-17|1424.91
#2015-03-18|1436.48
#2015-03-19|1432.63
#2015-03-20|1439.56
#2015-03-23|1456.30
#2015-03-24|1438.37
#2015-03-25|1460.13
#2015-03-26|1439.02
#2015-03-27|1432.04
#2015-03-30|1423.60
#2015-03-31|1417.34
#2015-04-01|1394.92
#2015-04-02|1414.01
#2015-04-03|1429.11
#2015-04-06|1422.82
#2015-04-07|1429.19
#2015-04-08|1447.44
#2015-04-09|1440.95
#2015-04-10|1430.60
#2015-04-13|1422.30
#2015-04-14|1440.68
#2015-04-15|1432.85
#2015-04-16|1433.01
#2015-04-17|1423.15
#2015-04-20|1412.11
#2015-04-21|1436.57
#2015-04-22|1441.45
#2015-04-23|1435.16
#2015-04-24|1450.66
#2015-04-27|1453.67
#2015-04-28|1466.28
#2015-04-29|1464.62
#2015-04-30|1414.90
#2015-05-01|1405.95
#2015-05-04|1405.49
#2015-05-05|1407.24
#2015-05-06|1414.67
#2015-05-07|1409.73
#2015-05-08|1420.01
#2015-05-11|1431.69
#2015-05-12|1423.91
#2015-05-13|1441.02
#2015-05-14|1425.01
#2015-05-15|1444.45
#2015-05-18|1447.58
#2015-05-19|1440.00
#2015-05-20|1445.92
#2015-05-21|1450.64
#2015-05-22|1450.86
#2015-05-25|1454.26
#2015-05-26|1434.01
#2015-05-27|1429.07
#2015-05-28|1432.19
#2015-05-29|1431.90
#2015-06-01|1438.18
#2015-06-02|1442.08
#2015-06-03|1429.22
#2015-06-04|1426.64
#2015-06-05|1411.80
#2015-06-08|1414.63
#2015-06-09|1402.28
#2015-06-10|1406.76
#2015-06-11|1406.52
#2015-06-12|1409.79
#2015-06-15|1401.14
#2015-06-16|1399.02
#2015-06-17|1381.83
#2015-06-18|1380.22
#2015-06-19|1403.06
#2015-06-22|1413.48
#2015-06-23|1435.35
#2015-06-24|1430.77
#2015-06-25|1428.91
#2015-06-26|1438.60
#2015-06-29|1418.16
#2015-06-30|1421.24
#2015-07-01|1410.06
#2015-07-02|1420.55
#2015-07-03|1429.61
#2015-07-06|1398.38
#2015-07-07|1420.46
#2015-07-08|1370.92
#2015-07-09|1365.09
#2015-07-10|1338.59
#2015-07-13|1349.23
#2015-07-14|1372.37
#2015-07-15|1372.02
#2015-07-16|1387.61
#2015-07-17|1387.61
#2015-07-20|1384.38
#2015-07-21|1391.92
#2015-07-22|1374.08
#2015-07-23|1377.42
#2015-07-24|1389.77
#2015-07-27|1366.26
#2015-07-28|1340.23
#2015-07-29|1342.34
#2015-07-30|1357.83
#2015-07-31|1371.22
#2015-08-03|1355.76
#2015-08-04|1339.31
#2015-08-05|1346.68
#2015-08-06|1370.87
#2015-08-07|1386.49
#2015-08-10|1386.73
#2015-08-11|1381.99
#2015-08-12|1374.66
#2015-08-13|1372.55
#2015-08-14|1369.33
#2015-08-17|1383.18
#2015-08-18|1387.62
#2015-08-19|1358.26
#2015-08-20|1353.39
#2015-08-21|1324.85
#2015-08-24|1292.73
#2015-08-25|1227.55
#2015-08-26|1279.10
#2015-08-27|1277.52
#2015-08-28|1327.35
#2015-08-31|1304.55
#2015-09-01|1265.89
#2015-09-02|1244.50
#2015-09-03|1240.63
#2015-09-04|1227.21
#2015-09-07|1227.23
#2015-09-08|1204.29
#2015-09-09|1272.01
#2015-09-10|1257.34
#2015-09-11|1248.74
#2015-09-14|1249.35
#2015-09-15|1254.84
#2015-09-16|1262.43
#2015-09-17|1276.27
#2015-09-18|1254.51
#2015-09-21|1248.58
#2015-09-22|1253.67
#2015-09-23|1248.89
#2015-09-24|1227.71
#2015-09-25|1224.80
#2015-09-28|1230.99
#2015-09-29|1178.62
#2015-09-30|1222.44
#2015-10-01|1257.57
#2015-10-02|1275.57
#2015-10-05|1290.75
#2015-10-06|1292.00
#2015-10-07|1314.57
#2015-10-08|1305.58
#2015-10-09|1340.21
#2015-10-12|1344.68
#2015-10-13|1344.42
#2015-10-14|1320.77
#2015-10-15|1325.83
#2015-10-16|1335.43
#2015-10-19|1307.45
#2015-10-20|1307.82
#2015-10-21|1337.23
#2015-10-22|1326.19
#2015-10-23|1338.68
#2015-10-26|1354.00
#2015-10-27|1342.91
#2015-10-28|1352.42
#2015-10-29|1346.07
#2015-10-30|1362.47
#2015-11-02|1340.14
#2015-11-03|1334.61
#2015-11-04|1335.93
#2015-11-05|1353.98
#2015-11-06|1341.21
#2015-11-09|1373.10
#2015-11-10|1362.47
#2015-11-11|1375.57
#2015-11-12|1369.14
#2015-11-13|1363.64
#2015-11-16|1347.06
#2015-11-17|1370.12
#2015-11-18|1365.97
#2015-11-19|1383.55
#2015-11-20|1393.25
#2015-11-23|1391.33
#2015-11-24|1405.54
#2015-11-25|1402.06
#2015-11-26|1400.61
#2015-11-27|1387.05
#2015-11-30|1383.04
#2015-12-01|1414.50
#2015-12-02|1393.84
#2015-12-03|1393.98
#2015-12-04|1374.10
#2015-12-07|1382.40
#2015-12-08|1365.42
#2015-12-09|1358.28
#2015-12-10|1355.18
#2015-12-11|1375.86
#2015-12-14|1367.41
#2015-12-15|1328.60
#2015-12-16|1359.28
#2015-12-17|1366.01
#2015-12-18|1349.45
#2015-12-21|1352.46
#2015-12-22|1358.32
#2015-12-23|1357.26
#2015-12-24|1360.22
#2015-12-25|1354.12
#2015-12-28|1383.77
#2015-12-29|1390.35
#2015-12-30|1385.37
#2015-12-31|1388.54
#2016-01-01|1388.54
#2016-01-04|1360.82
#2016-01-05|1357.92
#2016-01-06|1349.20
#2016-01-07|1307.14
#2016-01-08|1303.03
#2016-01-11|1307.14
#2016-01-12|1261.98
#2016-01-13|1299.75
#2016-01-14|1269.70
#2016-01-15|1275.90
#2016-01-18|1257.49
#2016-01-19|1252.52
#2016-01-20|1222.05
#2016-01-21|1179.22
#2016-01-22|1238.64
#2016-01-25|1255.25
#2016-01-26|1222.21
#2016-01-27|1251.65
#2016-01-28|1239.79
#2016-01-29|1251.35
#2016-02-01|1273.56
#2016-02-02|1243.26
#2016-02-03|1214.48
#2016-02-04|1244.62
#2016-02-05|1221.24
#2016-02-08|1263.16
#2016-02-09|1193.22
#2016-02-10|1166.55
#2016-02-11|1194.18
#2016-02-12|1095.29
#2016-02-15|1172.33
#2016-02-16|1182.34
#2016-02-17|1157.76
#2016-02-18|1207.81
#2016-02-19|1189.72
#2016-02-22|1185.17
#2016-02-23|1190.04
#2016-02-24|1185.41
#2016-02-25|1188.93
#2016-02-26|1172.45
#2016-02-29|1162.63
#2016-03-01|1154.46
#2016-03-02|1203.39
#2016-03-03|1216.42
#2016-03-04|1229.63
#2016-03-07|1228.24
#2016-03-08|1231.45
#2016-03-09|1209.31
#2016-03-10|1224.74
#2016-03-11|1232.60
#2016-03-14|1261.22
#2016-03-15|1255.03
#2016-03-16|1237.57
#2016-03-17|1259.42
#2016-03-18|1252.68
#2016-03-21|1250.21
#2016-03-22|1270.75
#2016-03-23|1249.19
#2016-03-24|1233.33
#2016-03-25|1244.47
#2016-03-28|1253.39
#2016-03-29|1259.59
#2016-03-30|1261.99
#2016-03-31|1256.20
#2016-04-01|1211.35
#2016-04-04|1226.81
#2016-04-05|1200.90
#2016-04-06|1195.87
#2016-04-07|1223.66
#2016-04-08|1231.10
#2016-04-11|1231.95
#2016-04-12|1238.50
#2016-04-13|1269.30
#2016-04-14|1307.53
#2016-04-15|1303.39
#2016-04-18|1269.30
#2016-04-19|1307.79
#2016-04-20|1317.12
#2016-04-21|1346.51
#2016-04-22|1327.55
#2016-04-25|1328.08
#2016-04-26|1317.16
#2016-04-27|1322.37
#2016-04-28|1310.83
#2016-04-29|1330.00
#2016-05-02|1305.08
#2016-05-03|1309.07
#2016-05-04|1300.50
#2016-05-05|1294.69
#2016-05-06|1291.79
#2016-05-09|1270.57
#2016-05-10|1303.27
#2016-05-11|1313.81
#2016-05-12|1319.12
#2016-05-13|1305.69
#2016-05-16|1316.91
#2016-05-17|1330.10
#2016-05-18|1320.87
#2016-05-19|1310.69
#2016-05-20|1314.10
#2016-05-23|1315.87
#2016-05-24|1295.79
#2016-05-25|1309.73
#2016-05-26|1323.14
#2016-05-27|1325.41
#2016-05-30|1322.47
#2016-05-31|1346.08
#2016-06-01|1346.21
#2016-06-02|1318.37
#2016-06-03|1341.99
#2016-06-06|1332.42
#2016-06-07|1344.91
#2016-06-08|1361.77
#2016-06-09|1350.60
#2016-06-10|1335.88
#2016-06-13|1292.17
#2016-06-14|1286.50
#2016-06-15|1293.31
#2016-06-16|1270.08
#2016-06-17|1287.13
#2016-06-20|1317.26
#2016-06-21|1319.78
#2016-06-22|1299.12
#2016-06-23|1305.32
#2016-06-24|1251.01
#2016-06-27|1271.21
#2016-06-28|1253.20
#2016-06-29|1274.46
#2016-06-30|1278.57
#2016-07-01|1290.98
#2016-07-04|1298.71
#2016-07-05|1310.74
#2016-07-06|1287.23
#2016-07-07|1276.45
#2016-07-08|1272.27
#2016-07-11|1298.28
#2016-07-12|1310.45
#2016-07-13|1330.73
#2016-07-14|1328.64
#2016-07-15|1340.85
#2016-07-18|1340.08
#2016-07-19|1342.29
#2016-07-20|1322.61
#2016-07-21|1352.32
#2016-07-22|1330.54
#2016-07-25|1337.66
#2016-07-26|1326.09
#2016-07-27|1391.26
#2016-07-28|1397.38
#2016-07-29|1433.32
#2016-08-01|1414.79
#2016-08-02|1410.04
#2016-08-03|1379.14
#2016-08-04|1429.69
#2016-08-05|1402.73
#2016-08-08|1428.35
#2016-08-09|1455.27
#2016-08-10|1453.88
#2016-08-11|1453.02
#2016-08-12|1473.63
#2016-08-15|1459.52
#2016-08-16|1459.00
#2016-08-17|1487.27
#2016-08-18|1474.76
#2016-08-19|1504.10
#2016-08-22|1517.90
#2016-08-23|1500.16
#2016-08-24|1506.07
#2016-08-25|1499.62
#2016-08-26|1499.04
#2016-08-29|1518.30
#2016-08-30|1509.04
#2016-08-31|1527.93
#2016-09-01|1517.02
#2016-09-02|1496.80
#2016-09-05|1501.82
#2016-09-06|1528.84
#2016-09-07|1537.53
#2016-09-08|1520.36
#2016-09-09|1506.62
#2016-09-12|1486.32
#2016-09-13|1485.20
#2016-09-14|1462.75
#2016-09-15|1462.20
#2016-09-16|1465.01
#2016-09-19|1471.92
#2016-09-20|1483.19
#2016-09-21|1538.83
#2016-09-22|1537.46
#2016-09-23|1527.92
#2016-09-26|1522.07
#2016-09-27|1552.62
#2016-09-28|1537.02
#2016-09-29|1541.33
#2016-09-30|1518.66
#2016-10-03|1526.36
#2016-10-04|1532.23
#2016-10-05|1531.70
#2016-10-06|1532.42
#2016-10-07|1543.29
#2016-10-10|1536.66
#2016-10-11|1544.06
#2016-10-12|1518.71
#2016-10-13|1530.00
#2016-10-14|1512.90
#2016-10-17|1527.10
#2016-10-18|1547.05
#2016-10-19|1557.62
#2016-10-20|1549.69
#2016-10-21|1557.84
#2016-10-24|1570.16
#2016-10-25|1579.60
#2016-10-26|1596.70
#2016-10-27|1578.58
#2016-10-28|1591.69
#2016-10-31|1598.28
#2016-11-01|1597.40
#2016-11-02|1586.86
#2016-11-03|1587.94
#2016-11-04|1578.74
#2016-11-07|1574.05
#2016-11-08|1571.38
#2016-11-09|1484.18
#2016-11-10|1564.22
#2016-11-11|1548.99
#2016-11-14|1553.03
#2016-11-15|1538.47
#2016-11-16|1540.03
#2016-11-17|1543.21
#2016-11-18|1531.22
#2016-11-21|1534.13
#2016-11-22|1537.03
#2016-11-23|1514.91
#2016-11-24|1507.28
#2016-11-25|1520.95
#2016-11-28|1536.22
#2016-11-29|1533.83
#2016-11-30|1526.64
#2016-12-01|1539.68
#2016-12-02|1538.27
#2016-12-05|1529.61
#2016-12-06|1554.02
#2016-12-07|1575.17
#2016-12-08|1603.48
#2016-12-09|1599.70
#2016-12-12|1593.42
#2016-12-13|1600.95
#2016-12-14|1602.40
#2016-12-15|1554.02
#2016-12-16|1565.34
#2016-12-19|1589.96
#2016-12-20|1580.32
#2016-12-21|1572.51
#2016-12-22|1583.42
#2016-12-23|1587.14
#2016-12-26|1583.98
#2016-12-27|1578.55
#2016-12-28|1579.85
#2016-12-29|1573.26
#2016-12-30|1569.42
#2017-01-02|1569.42
#2017-01-03|1550.94
#2017-01-04|1606.16
#2017-01-05|1616.90
#2017-01-06|1605.07
#2017-01-09|1605.27
#2017-01-10|1613.94
#2017-01-11|1612.89
#2017-01-12|1643.22
#2017-01-13|1633.52
#2017-01-16|1637.56
#2017-01-17|1630.73
#2017-01-18|1636.54
#2017-01-19|1624.14
#2017-01-20|1636.14
#2017-01-23|1655.48
#2017-01-24|1649.88
#2017-01-25|1673.55
#2017-01-26|1696.18
#2017-01-27|1683.90
#2017-01-30|1691.34
#2017-01-31|1693.28
#2017-02-01|1701.31
#2017-02-02|1700.54
#2017-02-03|1693.62
#2017-02-06|1690.20
#2017-02-07|1693.67
#2017-02-08|1720.66
#2017-02-09|1689.05
#2017-02-10|1719.13
#2017-02-13|1722.34
#2017-02-14|1706.76
#2017-02-15|1727.32
#2017-02-16|1750.57
#2017-02-17|1754.91
#2017-02-20|1746.18
#2017-02-21|1748.93
#2017-02-22|1757.13
#2017-02-23|1767.61
#2017-02-24|1755.57
#2017-02-27|1734.32
#2017-02-28|1743.56
#2017-03-01|1740.98
#2017-03-02|1744.81
#2017-03-03|1730.07
#2017-03-06|1738.80
#2017-03-07|1731.67
#2017-03-08|1710.12
#2017-03-09|1715.46
#2017-03-10|1724.67
#2017-03-13|1737.99
#2017-03-14|1733.64
#2017-03-15|1711.18
#2017-03-16|1746.06
#2017-03-17|1743.75
#2017-03-20|1745.07
#2017-03-21|1764.87
#2017-03-22|1727.02
#2017-03-23|1728.10
#2017-03-24|1753.80
#2017-03-27|1742.30
#2017-03-28|1778.62
#2017-03-29|1781.67
#2017-03-30|1767.13
#2017-03-31|1743.54
#2017-04-03|1759.26
#2017-04-04|1738.59
#2017-04-05|1732.40
#2017-04-06|1702.76
#2017-04-07|1714.95
#2017-04-10|1727.77
#2017-04-11|1740.61
#2017-04-12|1715.65
#2017-04-13|1708.92
#2017-04-14|1701.99
#2017-04-17|1709.17
#2017-04-18|1717.69
#2017-04-19|1722.13
#2017-04-20|1721.79
#2017-04-21|1743.69
#2017-04-24|1744.05
#2017-04-25|1753.77
#2017-04-26|1772.47
#2017-04-27|1790.67
#2017-04-28|1774.97
#2017-05-01|1785.51
#2017-05-02|1780.82
#2017-05-03|1777.57
#2017-05-04|1771.58
#2017-05-05|1772.84
#2017-05-08|1816.63
#2017-05-09|1781.44
#2017-05-10|1776.27
#2017-05-11|1788.87
#2017-05-12|1784.85
#2017-05-15|1745.91
#2017-05-16|1763.88
#2017-05-17|1784.73
#2017-05-18|1748.71
#2017-05-19|1761.10
#2017-05-22|1772.66
#2017-05-23|1767.20
#2017-05-24|1765.49
#2017-05-25|1757.24
#2017-05-26|1752.96
#2017-05-29|1754.98
#2017-05-30|1769.93
#2017-05-31|1780.09
#2017-06-01|1794.76
#2017-06-02|1832.06
#2017-06-05|1829.69
#2017-06-06|1846.22
#2017-06-07|1846.09
#2017-06-08|1823.70
#2017-06-09|1818.23
#2017-06-12|1833.44
#2017-06-13|1824.53
#2017-06-14|1832.18
#2017-06-15|1793.73
#2017-06-16|1804.99
#2017-06-19|1809.39
#2017-06-20|1831.18
#2017-06-21|1824.37
#2017-06-22|1832.48
#2017-06-23|1837.45
#2017-06-26|1839.01
#2017-06-27|1841.67
#2017-06-28|1857.19
#2017-06-29|1862.13
#2017-06-30|1855.46
#2017-07-03|1854.58
#2017-07-04|1841.41
#2017-07-05|1857.77
#2017-07-06|1848.16
#2017-07-07|1834.65
#2017-07-10|1842.62
#2017-07-11|1862.52
#2017-07-12|1884.61
#2017-07-13|1882.09
#2017-07-14|1912.87
#2017-07-17|1909.82
#2017-07-18|1927.14
#2017-07-19|1934.93
#2017-07-20|1963.48
#2017-07-21|1973.55
#2017-07-24|1972.56
#2017-07-25|1949.99
#2017-07-26|1930.50
#2017-07-27|1934.69
#2017-07-28|1918.09
#2017-07-31|1937.56
#2017-08-01|1956.34
#2017-08-02|1970.29
#2017-08-03|1973.42
#2017-08-04|1943.16
#2017-08-07|1964.63
#2017-08-08|1952.99
#2017-08-09|1918.69
#2017-08-10|1933.11
#2017-08-11|1937.01
#2017-08-14|1923.04
#2017-08-15|1921.91
#2017-08-16|1928.93
#2017-08-17|1945.33
#2017-08-18|1936.34
#2017-08-21|1945.62
#2017-08-22|1936.98
#2017-08-23|1952.30
#2017-08-24|1951.39
#2017-08-25|1967.60
#2017-08-28|1974.01
#2017-08-29|1978.55
#2017-08-30|1963.96
#2017-08-31|1974.65
#2017-09-01|1971.56
#2017-09-04|1959.39
#2017-09-05|1947.89
#2017-09-06|1961.84
#2017-09-07|1979.59
#2017-09-08|1988.19
#2017-09-11|1999.89
#2017-09-12|1991.79
#2017-09-13|1997.64
#2017-09-14|1997.99
#2017-09-15|2006.09
#2017-09-18|1996.65
#2017-09-19|2031.15
#2017-09-20|2018.29
#2017-09-21|1991.62
#2017-09-22|1978.24
#2017-09-25|1985.72
#2017-09-26|1976.25
#2017-09-27|1989.37
#2017-09-28|2015.84
#2017-09-29|2010.50
#2017-10-02|2004.77
#2017-10-03|2013.59
#2017-10-04|2014.19
#2017-10-05|2001.83
#2017-10-06|2003.41
#2017-10-09|2005.63
#2017-10-10|2036.38
#2017-10-11|2017.79
#2017-10-12|2007.65
#2017-10-13|2018.45
#2017-10-16|2020.96
#2017-10-17|2029.24
#2017-10-18|2016.90
#2017-10-19|2037.49
#2017-10-20|2034.39
#2017-10-23|2075.15
#2017-10-24|2083.12
#2017-10-25|2091.29
#2017-10-26|2092.79
#2017-10-27|2115.87
#2017-10-30|2136.41
#2017-10-31|2130.14
#2017-11-01|2150.14
#2017-11-02|2165.45
#2017-11-03|2157.68
#2017-11-06|2164.62
#2017-11-07|2189.36
#2017-11-08|2220.11
#2017-11-09|2216.03
#2017-11-10|2212.06
#2017-11-13|2177.64
#2017-11-14|2177.97
#2017-11-15|2137.73
#2017-11-16|2170.43
#2017-11-17|2179.30
#2017-11-20|2158.48
#2017-11-21|2190.57
#2017-11-22|2203.72
#2017-11-23|2211.15
#2017-11-24|2219.79
#2017-11-27|2215.68
#2017-11-28|2183.44
#2017-11-29|2181.81
#2017-11-30|2174.12
#2017-12-01|2177.11
#2017-12-04|2164.48
#2017-12-05|2145.49
#2017-12-06|2115.64
#2017-12-07|2141.67
#2017-12-08|2154.04
#2017-12-11|2169.89
#2017-12-12|2155.30
#2017-12-13|2121.40
#2017-12-14|2143.92
#2017-12-15|2134.23
#2017-12-18|2190.93
#2017-12-19|2172.55
#2017-12-20|2180.20
#2017-12-21|2172.12
#2017-12-22|2174.56
#2017-12-25|2186.75
#2017-12-26|2175.34
#2017-12-27|2177.47
#2017-12-28|2179.52
#2017-12-29|2175.97
#2018-01-01|2175.97
#2018-01-02|2185.77
#2018-01-03|2180.91
#2018-01-04|2252.18
#2018-01-05|2268.20
#2018-01-08|2273.22
#2018-01-09|2303.34
#2018-01-10|2307.22
#2018-01-11|2294.59
#2018-01-12|2286.67
#2018-01-15|2303.53
#2018-01-16|2315.20
#2018-01-17|2301.09
#2018-01-18|2263.40
#2018-01-19|2279.33
#2018-01-22|2280.42
#2018-01-23|2304.42
#2018-01-24|2317.22
#2018-01-25|2304.00
#2018-01-26|2313.76
#2018-01-29|2336.97
#2018-01-30|2292.55
#2018-01-31|2264.07
#2018-02-01|2291.32
#2018-02-02|2238.90
#2018-02-05|2174.50
#2018-02-06|2075.70
#2018-02-07|2083.08
#2018-02-08|2108.28
#2018-02-09|2057.54
#2018-02-12|2060.19
#2018-02-13|2067.41
#2018-02-14|2074.29
#2018-02-15|2088.87
#2018-02-16|2124.70
#2018-02-19|2169.04
#2018-02-20|2138.87
#2018-02-21|2145.58
#2018-02-22|2131.09
#2018-02-23|2168.85
#2018-02-26|2176.14
#2018-02-27|2185.35
#2018-02-28|2180.90
#2018-03-01|2124.67
#2018-03-02|2111.13
#2018-03-05|2068.77
#2018-03-06|2103.90
#2018-03-07|2079.10
#2018-03-08|2089.24
#2018-03-09|2097.85
#2018-03-12|2148.32
#2018-03-13|2151.71
#2018-03-14|2144.22
#2018-03-15|2143.52
#2018-03-16|2126.25
#2018-03-19|2106.69
#2018-03-20|2084.12
#2018-03-21|2085.78
#2018-03-22|2116.66
#2018-03-23|2023.96
#2018-03-26|2045.48
#2018-03-27|2095.69
#2018-03-28|2085.34
#2018-03-29|2082.32
#2018-03-30|2103.12
#2018-04-02|2099.65
#2018-04-03|2083.18
#2018-04-04|2051.38
#2018-04-05|2056.05
#2018-04-06|2039.16
#2018-04-09|2042.66
#2018-04-10|2074.04
#2018-04-11|2089.47
#2018-04-12|2067.00
#2018-04-13|2090.44
#2018-04-16|2095.59
#2018-04-17|2089.60
#2018-04-18|2124.17
#2018-04-19|2147.55
#2018-04-20|2110.14
#2018-04-23|2093.88
#2018-04-24|2100.71
#2018-04-25|2081.07
#2018-04-26|2077.46
#2018-04-27|2074.64
#2018-04-30|2068.19
#2018-05-01|2060.64
#2018-05-02|2074.24
#2018-05-03|2091.93
#2018-05-04|2090.58
#2018-05-07|2071.08
#2018-05-08|2075.83
#2018-05-09|2079.53
#2018-05-10|2097.14
#2018-05-11|2116.52
#2018-05-14|2111.17
#2018-05-15|2099.29
#2018-05-16|2101.18
#2018-05-17|2120.79
#2018-05-18|2136.84
#2018-05-21|2128.71
#2018-05-22|2126.56
#2018-05-23|2127.65
#2018-05-24|2105.63
#2018-05-25|2101.79
#2018-05-28|2110.88
#2018-05-29|2105.13
#2018-05-30|2064.79
#2018-05-31|2089.97
#2018-06-01|2069.39
#2018-06-04|2105.09
#2018-06-05|2105.43
#2018-06-06|2096.32
#2018-06-07|2125.00
#2018-06-08|2116.48
#2018-06-11|2104.47
#2018-06-12|2087.30
#2018-06-13|2086.51
#2018-06-14|2055.24
#2018-06-15|2027.41
#2018-06-18|1995.21
#2018-06-19|1955.17
#2018-06-20|1951.27
#2018-06-21|1950.61
#2018-06-22|1954.04
#2018-06-25|1944.82
#2018-06-26|1964.04
#2018-06-27|1950.11
#2018-06-28|1957.09
#2018-06-29|1956.95
#2018-07-02|1924.24
#2018-07-03|1922.24
#2018-07-04|1914.20
#2018-07-05|1902.09
#2018-07-06|1933.93
#2018-07-09|1957.98
#2018-07-10|1961.11
#2018-07-11|1937.52
#2018-07-12|1914.86
#2018-07-13|1944.04
#2018-07-16|1944.21
#2018-07-17|1960.07
#2018-07-18|1967.99
#2018-07-19|1968.23
#2018-07-20|1980.32
#2018-07-23|1971.54
#2018-07-24|1975.92
#2018-07-25|2015.10
#2018-07-26|2037.41
#2018-07-27|2061.76
#2018-07-30|2057.19
#2018-07-31|2025.20
#2018-08-01|2061.21
#2018-08-02|2055.34
#2018-08-03|2046.44
#2018-08-06|2020.73
#2018-08-07|2033.25
#2018-08-08|2023.84
#2018-08-09|2037.22
#2018-08-10|2003.68
#2018-08-13|1947.75
#2018-08-14|1975.52
#2018-08-15|1961.56
#2018-08-16|1940.96
#2018-08-17|1950.86
#2018-08-20|1941.50
#2018-08-21|1946.26
#2018-08-22|1973.57
#2018-08-23|1961.23
#2018-08-24|1966.93
#2018-08-27|2003.91
#2018-08-28|2015.88
#2018-08-29|2014.19
#2018-08-30|2018.59
#2018-08-31|2008.28
#2018-09-03|1972.93
#2018-09-04|1957.44
#2018-09-05|1940.47
#2018-09-06|1939.09
#2018-09-07|1906.99
#2018-09-10|1901.90
#2018-09-11|1897.72
#2018-09-12|1870.12
#2018-09-13|1873.75
#2018-09-14|1913.01
#2018-09-17|1915.57
#2018-09-18|1955.46
#2018-09-19|1987.83
#2018-09-20|1976.70
#2018-09-21|1999.94
#2018-09-24|1999.94
#2018-09-25|2024.70
#2018-09-26|2046.15
#2018-09-27|2012.37
#2018-09-28|2031.45
#2018-10-01|2042.95
#2018-10-02|2057.92
#2018-10-03|2024.76
#2018-10-04|2031.57
#2018-10-05|1990.39
#2018-10-08|2001.48
#2018-10-09|1959.89
#2018-10-10|1939.75
#2018-10-11|1867.60
#2018-10-12|1883.68
#2018-10-15|1860.03
#2018-10-16|1868.74
#2018-10-17|1894.03
#2018-10-18|1856.92
#2018-10-19|1839.87
#2018-10-22|1842.29
#2018-10-23|1793.93
#2018-10-24|1763.64
#2018-10-25|1700.28
#2018-10-26|1706.70
#2018-10-29|1711.84
#2018-10-30|1736.99
#2018-10-31|1767.68
#2018-11-01|1774.63
#2018-11-02|1819.54
#2018-11-05|1788.26
#2018-11-06|1790.49
#2018-11-07|1791.10
#2018-11-08|1805.91
#2018-11-09|1807.99
#2018-11-12|1816.79
#2018-11-13|1759.56
#2018-11-14|1785.95
#2018-11-15|1793.31
#2018-11-16|1768.77
#2018-11-19|1801.37
#2018-11-20|1790.71
#2018-11-21|1793.46
#2018-11-22|1791.70
#2018-11-23|1794.88
#2018-11-26|1788.68
#2018-11-27|1796.28
#2018-11-28|1808.72
#2018-11-29|1824.44
#2018-11-30|1833.06
#2018-12-03|1854.35
#2018-12-04|1816.37
#2018-12-05|1791.28
#2018-12-06|1764.26
#2018-12-07|1750.65
#2018-12-10|1708.38
#2018-12-11|1673.03
#2018-12-12|1709.13
#2018-12-13|1717.17
#2018-12-14|1691.89
#2018-12-17|1698.99
#2018-12-18|1683.32
#2018-12-19|1684.24
#2018-12-20|1635.59
#2018-12-21|1615.85
#2018-12-24|1624.98
#2018-12-25|1554.40
#2018-12-26|1585.02
#2018-12-27|1654.37
#2018-12-28|1661.27
#2018-12-31|1671.95
#2019-01-01|1671.95
#2019-01-02|1678.37
#2019-01-03|1705.37
#2019-01-04|1651.53
#2019-01-07|1705.52
#2019-01-08|1712.71
#2019-01-09|1732.62
#2019-01-10|1712.54
#2019-01-11|1722.30
#2019-01-14|1723.73
#2019-01-15|1742.54
#2019-01-16|1723.88
#2019-01-17|1722.07
#2019-01-18|1724.36
#2019-01-21|1744.61
#2019-01-22|1726.22
#2019-01-23|1723.45
#2019-01-24|1736.02
#2019-01-25|1766.39
#2019-01-28|1762.98
#2019-01-29|1757.52
#2019-01-30|1751.96
#2019-01-31|1777.18
#2019-02-01|1761.42
#2019-02-04|1769.72
#2019-02-05|1784.77
#2019-02-06|1782.86
#2019-02-07|1749.45
#2019-02-08|1687.00
#2019-02-11|1676.76
#2019-02-12|1728.86
#2019-02-13|1749.66
#2019-02-14|1754.58
#2019-02-15|1737.64
#2019-02-18|1775.07
#2019-02-19|1782.51
#2019-02-20|1789.16
#2019-02-21|1786.44
#2019-02-22|1781.27
#2019-02-25|1786.78
#2019-02-26|1779.85
#2019-02-27|1781.57
#2019-02-28|1755.67
#2019-03-01|1746.19
#2019-03-04|1767.91
#2019-03-05|1753.09
#2019-03-06|1751.58
#2019-03-07|1729.87
#2019-03-08|1695.23
#2019-03-11|1709.64
#2019-03-12|1735.39
#2019-03-13|1727.81
#2019-03-14|1690.56
#2019-03-15|1715.10
#2019-03-18|1731.84
#2019-03-19|1726.05
#2019-03-20|1732.49
#2019-03-21|1741.48
#2019-03-22|1762.51
#2019-03-25|1711.18
#2019-03-26|1749.30
#2019-03-27|1762.73
#2019-03-28|1724.91
#2019-03-29|1726.65
#2019-04-01|1768.07
#2019-04-02|1782.98
#2019-04-03|1809.57
#2019-04-04|1813.18
#2019-04-05|1836.86
#2019-04-08|1829.81
#2019-04-09|1826.70
#2019-04-10|1824.45
#2019-04-11|1815.05
#2019-04-12|1801.19
#2019-04-15|1836.73
#2019-04-16|1827.69
#2019-04-17|1827.98
#2019-04-18|1808.15
#2019-04-19|1817.90
#2019-04-22|1813.80
#2019-04-23|1810.52
#2019-04-24|1789.44
#2019-04-25|1799.63
#2019-04-26|1792.12
#2019-04-29|1787.95
#2019-04-30|1795.01
#2019-05-01|1798.24
#2019-05-02|1792.44
#2019-05-03|1797.11
#2019-05-06|1803.03
#2019-05-07|1764.91
#2019-05-08|1728.62
#2019-05-09|1696.31
#2019-05-10|1680.37
#2019-05-13|1674.04
#2019-05-14|1681.68
#2019-05-15|1698.41
#2019-05-16|1679.96
#2019-05-17|1690.44
#2019-05-20|1676.19
#2019-05-21|1657.03
#2019-05-22|1658.61
#2019-05-23|1653.20
#2019-05-24|1669.84
#2019-05-27|1663.43
#2019-05-28|1666.06
#2019-05-29|1658.75
#2019-05-30|1663.60
#2019-05-31|1654.05
#2019-06-03|1636.16
#2019-06-04|1660.99
#2019-06-05|1705.11
#2019-06-06|1697.90
#2019-06-07|1709.54
#2019-06-10|1729.26
#2019-06-11|1744.91
#2019-06-12|1745.25
#2019-06-13|1726.64
#2019-06-14|1728.04
#2019-06-17|1707.95
#2019-06-18|1701.53
#2019-06-19|1740.60
#2019-06-20|1751.94
#2019-06-21|1754.33
#2019-06-24|1766.97
#2019-06-25|1769.47
#2019-06-26|1748.97
#2019-06-27|1787.86
#2019-06-28|1784.03
#2019-07-01|1812.99
#2019-07-02|1815.87
#2019-07-03|1793.17
#2019-07-04|1802.95
#2019-07-05|1791.81
#2019-07-08|1770.76
#2019-07-09|1741.58
#2019-07-10|1721.03
#2019-07-11|1737.41
#2019-07-12|1744.12
#2019-07-15|1744.76
#2019-07-16|1733.95
#2019-07-17|1746.79
#2019-07-18|1704.97
#2019-07-19|1750.61
#2019-07-22|1745.28
#2019-07-23|1760.83
#2019-07-24|1778.22
#2019-07-25|1800.69
#2019-07-26|1784.36
#2019-07-29|1775.00
#2019-07-30|1794.66
#2019-07-31|1800.74
#2019-08-01|1787.48
#2019-08-02|1757.63
#2019-08-05|1724.27
#2019-08-06|1710.59
#2019-08-07|1700.16
#2019-08-08|1701.17
#2019-08-09|1723.34
#2019-08-12|1729.06
#2019-08-13|1690.44
#2019-08-14|1735.96
#2019-08-15|1713.16
#2019-08-16|1703.49
#2019-08-19|1714.31
#2019-08-20|1727.39
#2019-08-21|1706.27
#2019-08-22|1706.86
#2019-08-23|1719.22
#2019-08-26|1680.89
#2019-08-27|1698.24
#2019-08-28|1703.47
#2019-08-29|1700.81
#2019-08-30|1734.67
#2019-09-02|1721.60
#2019-09-03|1741.39
#2019-09-04|1719.66
#2019-09-05|1755.95
#2019-09-06|1770.06
#2019-09-09|1777.31
#2019-09-10|1800.49
#2019-09-11|1828.21
#2019-09-12|1850.31
#2019-09-13|1866.50
#2019-09-16|1867.36
#2019-09-17|1834.79
#2019-09-18|1837.87
#2019-09-19|1856.13
#2019-09-20|1862.41
#2019-09-23|1871.60
#2019-09-24|1886.68
#2019-09-25|1865.03
#2019-09-26|1878.15
#2019-09-27|1860.65
#2019-09-30|1842.70
#2019-10-01|1878.99
#2019-10-02|1870.31
#2019-10-03|1837.47
#2019-10-04|1842.65
#2019-10-07|1838.71
#2019-10-08|1854.65
#2019-10-09|1849.38
#2019-10-10|1863.99
#2019-10-11|1881.05
#2019-10-14|1884.00
#2019-10-15|1910.89
#2019-10-16|1919.11
#2019-10-17|1918.15
#2019-10-18|1937.52
#2019-10-21|1934.89
#2019-10-22|1934.71
#2019-10-23|1939.99
#2019-10-24|1945.30
#2019-10-25|1945.44
#2019-10-28|1925.38
#2019-10-29|1961.27
#2019-10-30|1951.13
#2019-10-31|1962.16
#2019-11-01|1952.80
#2019-11-04|1946.23
#2019-11-05|1986.92
#2019-11-06|2000.92
#2019-11-07|1992.45
#2019-11-08|1992.49
#2019-11-11|2000.14
#2019-11-12|2008.65
#2019-11-13|2005.54
#2019-11-14|1966.05
#2019-11-15|1990.73
#2019-11-18|1980.65
#2019-11-19|1957.09
#2019-11-20|1941.20
#2019-11-21|1932.03
#2019-11-22|1941.39
#2019-11-25|1950.57
#2019-11-26|1947.97
#2019-11-27|1943.22
#2019-11-28|1935.41
#2019-11-29|1919.34
#2019-12-02|1947.78
#2019-12-03|1947.02
#2019-12-04|1930.53
#2019-12-05|1943.02
#2019-12-06|1942.87
#2019-12-09|1958.61
#2019-12-10|1953.41
#2019-12-11|1950.54
#2019-12-12|1945.54
#2019-12-13|1992.50
#2019-12-16|1964.41
#2019-12-17|1976.53
#2019-12-18|1960.14
#2019-12-19|1961.71
#2019-12-20|1958.11
#2019-12-23|1951.25
#2019-12-24|1954.45
#2019-12-25|1940.14
#2019-12-26|1957.33
#2019-12-27|1964.19
#2019-12-30|1952.76
#2019-12-31|1958.33
#2020-01-01|1958.33
#2020-01-02|1965.57
#2020-01-03|1970.12
#2020-01-06|1929.83
#2020-01-07|1946.74
#2020-01-08|1897.69
#2020-01-09|1914.81
#2020-01-10|1914.23
#2020-01-13|1907.79
#2020-01-14|1932.09
#2020-01-15|1928.57
#2020-01-16|1923.32
#2020-01-17|1941.22
#2020-01-20|1955.25
#2020-01-21|1935.07
#2020-01-22|1955.39
#2020-01-23|1935.80
#2020-01-24|1937.12
#2020-01-27|1900.92
#2020-01-28|1884.71
#2020-01-29|1908.37
#2020-01-30|1894.47
#2020-01-31|1922.25
#2020-02-03|1900.11
#2020-02-04|1906.10
#2020-02-05|1921.16
#2020-02-06|1968.40
#2020-02-07|1955.07
#2020-02-10|1936.89
#2020-02-11|1933.63
#2020-02-12|1923.40
#2020-02-13|1929.47
#2020-02-14|1928.16
#2020-02-17|1910.01
#2020-02-18|1886.75
#2020-02-19|1862.57
#2020-02-20|1855.27
#2020-02-21|1862.94
#2020-02-24|1880.45
#2020-02-25|1830.34
#2020-02-26|1816.25
#2020-02-27|1777.73
#2020-02-28|1738.65
#2020-03-02|1739.62
#2020-03-03|1725.66
#2020-03-04|1718.58
#2020-03-05|1748.16
#2020-03-06|1719.20
#2020-03-09|1675.09
#2020-03-10|1659.32
#2020-03-11|1610.07
#2020-03-12|1523.15
#2020-03-13|1413.01
#2020-03-16|1391.71
#2020-03-17|1391.16
#2020-03-18|1373.64
#2020-03-19|1355.36
#2020-03-20|1339.78
#2020-03-23|1343.30
#2020-03-24|1411.93
#2020-03-25|1515.79
#2020-03-26|1510.68
#2020-03-27|1613.82
#2020-03-30|1614.43
#2020-03-31|1582.62
#2020-04-01|1530.74
#2020-04-02|1486.10
#2020-04-03|1472.87
#2020-04-06|1529.23
#2020-04-07|1569.69
#2020-04-08|1586.75
#2020-04-09|1582.60
#2020-04-10|1605.33
#2020-04-13|1576.80
#2020-04-14|1620.66
#2020-04-15|1609.05
#2020-04-16|1595.85
#2020-04-17|1636.01
#2020-04-20|1630.23
#2020-04-21|1600.84
#2020-04-22|1581.23
#2020-04-23|1630.14
#2020-04-24|1617.75
#2020-04-27|1662.40
#2020-04-28|1663.15
#2020-04-29|1668.69
#2020-04-30|1693.55
#2020-05-01|1646.34
#2020-05-04|1646.03
#2020-05-05|1650.97
#2020-05-06|1659.61
#2020-05-07|1657.27
#2020-05-08|1690.97
#2020-05-11|1703.29
#2020-05-12|1703.73
#2020-05-13|1709.67
#2020-05-14|1674.90
#2020-05-15|1686.60
#2020-05-18|1676.53
#2020-05-19|1711.13
#2020-05-20|1732.47
#2020-05-21|1731.54
#2020-05-22|1711.60
#2020-05-25|1736.27
#2020-05-26|1796.90
#2020-05-27|1811.80
#2020-05-28|1840.27
#2020-05-29|1810.31
#2020-06-01|1819.72
#2020-06-02|1819.88
#2020-06-03|1839.48
#2020-06-04|1837.07
#2020-06-05|1841.94
#2020-06-08|1877.06
#2020-06-09|1877.02
#2020-06-10|1897.30
#2020-06-11|1863.49
#2020-06-12|1821.66
#2020-06-15|1771.76
#2020-06-16|1860.61
#2020-06-17|1847.46
#2020-06-18|1849.98
#2020-06-19|1838.44
#2020-06-22|1837.19
#2020-06-23|1852.98
#2020-06-24|1823.46
#2020-06-25|1795.48
#2020-06-26|1815.90
#2020-06-29|1784.34
#2020-06-30|1814.39
#2020-07-01|1792.56
#2020-07-02|1777.98
#2020-07-03|1798.02
#2020-07-06|1827.97
#2020-07-07|1806.60
#2020-07-08|1792.24
#2020-07-09|1800.32
#2020-07-10|1779.08
#2020-07-13|1826.21
#2020-07-14|1828.51
#2020-07-15|1862.72
#2020-07-16|1843.93
#2020-07-17|1821.55
#2020-07-20|1834.58
#2020-07-21|1840.92
#2020-07-22|1842.19
#2020-07-23|1845.55
#2020-07-24|1865.42
#2020-07-27|1888.86
#2020-07-28|1882.68
#2020-07-29|1840.83
#2020-07-30|1832.13
#2020-07-31|1746.41
#2020-08-03|1771.95
#2020-08-04|1830.56
#2020-08-05|1854.88
#2020-08-06|1857.13
#2020-08-07|1823.55
#2020-08-10|1825.44
#2020-08-11|1868.73
#2020-08-12|1890.19
#2020-08-13|1903.14
#2020-08-14|1904.71
#2020-08-17|1884.79
#2020-08-18|1899.63
#2020-08-19|1892.54
#2020-08-20|1859.70
#2020-08-21|1873.69
#2020-08-24|1892.56
#2020-08-25|1920.63
#2020-08-26|1924.31
#2020-08-27|1905.86
#2020-08-28|1914.99
#2020-08-31|1909.88
#2020-09-01|1909.43
#2020-09-02|1919.79
#2020-09-03|1948.13
#2020-09-04|1943.34
#2020-09-07|1942.86
#2020-09-08|1973.04
#2020-09-09|1954.99
#2020-09-10|1990.73
#2020-09-11|2000.18
#2020-09-14|2045.20
#2020-09-15|2039.05
#2020-09-16|2035.91
#2020-09-17|2034.66
#2020-09-18|2065.17
#2020-09-21|2060.43
#2020-09-22|2052.18
#2020-09-23|2027.01
#2020-09-24|2004.96
#2020-09-25|2016.29
#2020-09-28|2042.09
#2020-09-29|2042.17
#2020-09-30|1989.88
#2020-10-01|1987.80
#2020-10-02|1966.20
#2020-10-05|2002.27
#2020-10-06|2024.81
#2020-10-07|2020.57
#2020-10-08|2039.05
#2020-10-09|2035.18
#2020-10-12|2044.80
#2020-10-13|2041.83
#2020-10-14|2045.23
#2020-10-15|2037.98
#2020-10-16|2019.35
#2020-10-19|2042.78
#2020-10-20|2026.94
#2020-10-21|2082.77
#2020-10-22|2061.73
#2020-10-23|2067.94
#2020-10-26|2082.62
#2020-10-27|2077.05
#2020-10-28|2059.09
#2020-10-29|2036.90
#2020-10-30|1989.91
#2020-11-02|2018.22
#2020-11-03|2023.21
#2020-11-04|2052.01
#2020-11-05|2057.40
#2020-11-06|2089.54
#2020-11-09|2083.07
#2020-11-10|2114.12
#2020-11-11|2130.32
#2020-11-12|2140.10
#2020-11-13|2126.60
#2020-11-16|2161.48
#2020-11-17|2172.82
#2020-11-18|2174.50
#2020-11-19|2178.64
#2020-11-20|2185.92
#2020-11-23|2172.11
#2020-11-24|2226.78
#2020-11-25|2253.43
#2020-11-26|2268.39
#2020-11-27|2287.28
#2020-11-30|2243.02
#2020-12-01|2293.64
#2020-12-02|2315.21
#2020-12-03|2338.43
#2020-12-04|2351.00
#2020-12-07|2332.91
#2020-12-08|2313.20
#2020-12-09|2355.72
#2020-12-10|2331.25
#2020-12-11|2333.64
#2020-12-14|2340.31
#2020-12-15|2351.92
#2020-12-16|2360.99
#2020-12-17|2353.18
#2020-12-18|2353.87
#2020-12-21|2364.89
#2020-12-22|2320.43
#2020-12-23|2316.56
#2020-12-24|2335.70
#2020-12-25|2363.75
#2020-12-28|2369.86
#2020-12-29|2430.03
#2020-12-30|2414.32
#2020-12-31|2414.32
#2021-01-01|2414.32
#2021-01-04|2386.15
#2021-01-05|2397.50
#2021-01-06|2373.79
#2021-01-07|2429.52
#2021-01-08|2478.04
#2021-01-11|2466.16
#2021-01-12|2501.91
#2021-01-13|2524.10
#2021-01-14|2514.15
#2021-01-15|2477.95
#2021-01-18|2460.84
#2021-01-19|2481.07
#2021-01-20|2517.70
#2021-01-21|2536.35
#2021-01-22|2533.81
#2021-01-25|2583.19
#2021-01-26|2563.63
#2021-01-27|2566.29
#2021-01-28|2526.20
#2021-01-29|2469.16
#2021-02-01|2493.24
#2021-02-02|2519.09
#2021-02-03|2549.84
#2021-02-04|2512.96
#2021-02-05|2508.34
#2021-02-08|2537.71
#2021-02-09|2558.26
#2021-02-10|2545.80
#2021-02-11|2544.34
#2021-02-12|2537.54
#2021-02-15|2559.89
#2021-02-16|2545.45
#2021-02-17|2543.95
#2021-02-18|2519.24
#2021-02-19|2518.68
#2021-02-22|2548.33
#2021-02-23|2547.48
#2021-02-24|2487.70
#2021-02-25|2513.22
#2021-02-26|2417.68
#2021-03-01|2470.35
#2021-03-02|2458.87
#2021-03-03|2470.29
#2021-03-04|2443.30
#2021-03-05|2450.26
#2021-03-08|2445.29
#2021-03-09|2474.43
#2021-03-10|2484.95
#2021-03-11|2508.64
#2021-03-12|2557.01
#2021-03-15|2571.59
#2021-03-16|2566.69
#2021-03-17|2576.38
#2021-03-18|2624.00
#2021-03-19|2637.47
#2021-03-22|2611.29
#2021-03-23|2590.22
#2021-03-24|2535.17
#2021-03-25|2580.56
#2021-03-26|2586.40
#2021-03-29|2597.07
#2021-03-30|2585.16
#2021-03-31|2537.82
#2021-04-01|2543.36
#2021-04-02|2573.40
#2021-04-05|2597.70
#2021-04-06|2581.23
#2021-04-07|2604.74
#2021-04-08|2603.89
#2021-04-09|2602.49
#2021-04-12|2570.35
#2021-04-13|2578.97
#2021-04-14|2570.98
#2021-04-15|2593.81
#2021-04-16|2596.86
#2021-04-19|2645.19
#2021-04-20|2597.68
#2021-04-21|2533.36
#2021-04-22|2592.75
#2021-04-23|2559.76
#2021-04-26|2562.93
#2021-04-27|2518.57
#2021-04-28|2500.41
#2021-04-29|2499.50
#2021-04-30|2477.39
#2021-05-03|2486.03
#2021-05-04|2479.77
#2021-05-05|2479.43
#2021-05-06|2534.27
#2021-05-07|2552.48
#2021-05-10|2579.38
#2021-05-11|2528.36
#2021-05-12|2455.88
#2021-05-13|2449.40
#2021-05-14|2493.67
#2021-05-17|2489.01
#2021-05-18|2522.97
#2021-05-19|2491.95
#2021-05-20|2491.11
#2021-05-21|2496.42
#2021-05-24|2531.29
#2021-05-25|2535.72
#2021-05-26|2534.34
#2021-05-27|2473.58
#2021-05-28|2545.16
#2021-05-31|2505.91
#2021-06-01|2524.13
#2021-06-02|2562.56
#2021-06-03|2552.30
#2021-06-04|2580.27
#2021-06-07|2580.96
#2021-06-08|2550.04
#2021-06-09|2516.52
#2021-06-10|2516.10
#2021-06-11|2503.08
#2021-06-14|2517.24
#2021-06-15|2531.80
#2021-06-16|2541.67
#2021-06-17|2516.00
#2021-06-18|2509.56
#2021-06-21|2412.27
#2021-06-22|2473.45
#2021-06-23|2456.74
#2021-06-24|2457.25
#2021-06-25|2491.88
#2021-06-28|2502.65
#2021-06-29|2481.22
#2021-06-30|2466.57
#2021-07-01|2457.11
#2021-07-02|2474.95
#2021-07-05|2475.48
#2021-07-06|2486.29
#2021-07-07|2430.49
#2021-07-08|2426.53
#2021-07-09|2398.76
#2021-07-12|2465.47
#2021-07-13|2488.98
#2021-07-14|2470.83
#2021-07-15|2441.15
#2021-07-16|2440.12
#2021-07-19|2416.93
#2021-07-20|2365.42
#2021-07-21|2391.35
#2021-07-22|2395.69
#2021-07-23|2386.27
#2021-07-26|2428.29
#2021-07-27|2458.59
#2021-07-28|2438.02
#2021-07-29|2465.34
#2021-07-30|2438.29
#2021-08-02|2522.89
#2021-08-03|2519.73
#2021-08-04|2476.60
#2021-08-05|2475.77
#2021-08-06|2458.29
#2021-08-09|2459.08
#2021-08-10|2448.03
#2021-08-11|2470.35
#2021-08-12|2518.18
#2021-08-13|2514.54
#2021-08-16|2481.05
#2021-08-17|2471.38
#2021-08-18|2478.56
#2021-08-19|2440.31
#2021-08-20|2410.27
#2021-08-23|2454.30
#2021-08-24|2478.53
#2021-08-25|2459.23
#2021-08-26|2448.14
#2021-08-27|2438.90
#2021-08-30|2481.17
#2021-08-31|2508.49
#2021-09-01|2526.62
#2021-09-02|2546.88
#2021-09-03|2613.19
#2021-09-06|2627.94
#2021-09-07|2653.99
#2021-09-08|2680.43
#2021-09-09|2686.35
#2021-09-10|2742.27
#2021-09-13|2770.93
#2021-09-14|2815.21
#2021-09-15|2778.96
#2021-09-16|2764.49
#2021-09-17|2767.83
#2021-09-20|2779.33
#2021-09-21|2745.35
#2021-09-22|2682.28
#2021-09-23|2669.98
#2021-09-24|2687.92
#2021-09-27|2663.22
#2021-09-28|2644.05
#2021-09-29|2582.49
#2021-09-30|2564.55
#2021-10-01|2506.35
#2021-10-04|2473.16
#2021-10-05|2429.18
#2021-10-06|2463.60
#2021-10-07|2444.16
#2021-10-08|2458.02
#2021-10-11|2482.82
#2021-10-12|2473.88
#2021-10-13|2446.65
#2021-10-14|2464.64
#2021-10-15|2515.71
#2021-10-18|2515.33
#2021-10-19|2515.50
#2021-10-20|2501.12
#2021-10-21|2485.41
#2021-10-22|2484.51
#2021-10-25|2474.33
#2021-10-26|2483.40
#2021-10-27|2524.17
#2021-10-28|2538.99
#2021-10-29|2521.79
#2021-11-01|2565.57
#2021-11-02|2535.79
#2021-11-03|2529.57
#2021-11-04|2576.39
#2021-11-05|2538.62
#2021-11-08|2548.81
#2021-11-09|2506.30
#2021-11-10|2481.97
#2021-11-11|2490.12
#2021-11-12|2525.63
#2021-11-15|2527.21
#2021-11-16|2494.13
#2021-11-17|2498.84
#2021-11-18|2488.22
#2021-11-19|2520.86
#2021-11-22|2488.23
#2021-11-23|2482.82
#2021-11-24|2436.09
#2021-11-25|2462.89
#2021-11-26|2441.07
#2021-11-29|2377.25
#2021-11-30|2359.15
#2021-12-01|2381.96
#2021-12-02|2356.88
#2021-12-03|2400.36
#2021-12-06|2404.74
#2021-12-07|2450.94
#2021-12-08|2463.48
#2021-12-09|2451.77
#2021-12-10|2435.70
#2021-12-13|2442.40
#2021-12-14|2439.77
#2021-12-15|2435.44
#2021-12-16|2476.08
#2021-12-17|2445.09
#2021-12-20|2381.03
#2021-12-21|2412.53
#2021-12-22|2401.31
#2021-12-23|2428.01
#2021-12-24|2427.84
#2021-12-27|2398.90
#2021-12-28|2438.02
#2021-12-29|2432.78
#2021-12-30|2422.01
#2021-12-31|2422.01
#2022-01-03|2418.97
#2022-01-04|2447.04
#2022-01-05|2466.16
#2022-01-06|2417.79
#2022-01-07|2427.71
#2022-01-10|2439.10
#2022-01-11|2417.48
#2022-01-12|2495.58
#2022-01-13|2508.05
#2022-01-14|2469.18
#2022-01-17|2457.61
#2022-01-18|2440.04
#2022-01-19|2390.24
#2022-01-20|2423.06
#2022-01-21|2402.65
#2022-01-24|2414.59
#2022-01-25|2359.63
#2022-01-26|2343.36
#2022-01-27|2262.55
#2022-01-28|2367.60
#2022-01-31|2373.48
#2022-02-01|2350.70
#2022-02-02|2428.72
#2022-02-03|2381.64
#2022-02-04|2385.83
#2022-02-07|2361.91
#2022-02-08|2331.82
#2022-02-09|2357.27
#2022-02-10|2370.17
#2022-02-11|2371.71
#2022-02-14|2338.19
#2022-02-15|2299.06
#2022-02-16|2365.59
#2022-02-17|2340.47
#2022-02-18|2312.50
#2022-02-21|2273.31
#2022-02-22|2227.66
#2022-02-23|2228.24
#2022-02-24|2212.46
#2022-02-25|2240.13
#2022-02-28|2272.19
#2022-03-01|2289.94
#2022-03-02|2221.20
#2022-03-03|2240.79
#2022-03-04|2197.97
#2022-03-07|2092.74
#2022-03-08|2042.01
#2022-03-09|2033.42
#2022-03-10|2171.13
#2022-03-11|2108.96
#2022-03-14|2118.69
#2022-03-15|2152.89
#2022-03-16|2161.74
#2022-03-17|2214.74
#2022-03-18|2218.35
#2022-03-21|2218.82
#2022-03-22|2206.36
#2022-03-23|2246.71
#2022-03-24|2234.78
#2022-03-25|2261.00
#2022-03-28|2201.47
#2022-03-29|2241.55
#2022-03-30|2239.28
#2022-03-31|2236.99
#2022-04-01|2200.00
#2022-04-04|2202.73
#2022-04-05|2174.40
#2022-04-06|2120.05
#2022-04-07|2083.91
#2022-04-08|2085.60
#2022-04-11|2069.27
#2022-04-12|2028.02
#2022-04-13|2049.52
#2022-04-14|2077.43
#2022-04-15|2056.13
#2022-04-18|2015.36
#2022-04-19|2015.77
#2022-04-20|2049.33
#2022-04-21|2062.08
#2022-04-22|2040.67
#2022-04-25|2023.01
#2022-04-26|2028.77
#2022-04-27|1978.69
#2022-04-28|2011.27
#2022-04-29|2033.85
#2022-05-02|2018.06
#2022-05-03|2023.03
#2022-05-04|2022.02
#2022-05-05|2017.91
#2022-05-06|2057.32
#2022-05-09|2031.80
#2022-05-10|2035.79
#2022-05-11|2024.54
#2022-05-12|2042.90
#2022-05-13|2044.74
#2022-05-16|2032.39
#2022-05-17|2038.31
#2022-05-18|2073.75
#2022-05-19|2059.41
#2022-05-20|2061.33
#2022-05-23|2069.62
#2022-05-24|2064.06
#2022-05-25|2055.03
#2022-05-26|2043.62
#2022-05-27|2069.19
#2022-05-30|2108.46
#2022-05-31|2090.13
#2022-06-01|2104.12
#2022-06-02|2097.70
#2022-06-03|2091.03
#2022-06-06|2082.76
#2022-06-07|2079.27
#2022-06-08|2081.54
#2022-06-09|2063.85
#2022-06-10|2047.04
#2022-06-13|1990.05
#2022-06-14|1969.47
#2022-06-15|1968.64
#2022-06-16|1995.44
#2022-06-17|1891.58
#2022-06-20|1827.95
#2022-06-21|1849.08
#2022-06-22|1833.60
#2022-06-23|1812.65
#2022-06-24|1833.49
#2022-06-27|1878.02
#2022-06-28|1870.86
#2022-06-29|1847.46
#2022-06-30|1835.73
#2022-07-01|1837.19
#2022-07-04|1849.94
#2022-07-05|1854.00
#2022-07-06|1831.96
#2022-07-07|1856.96
#2022-07-08|1857.27
#2022-07-11|1855.12
#2022-07-12|1814.05
#2022-07-13|1818.32
#2022-07-14|1798.14
#2022-07-15|1799.29
#2022-07-18|1806.59
#2022-07-19|1836.05
#2022-07-20|1888.50
#2022-07-21|1893.56
#2022-07-22|1919.85
#2022-07-25|1883.66
#2022-07-26|1886.25
#2022-07-27|1884.23
#2022-07-28|1937.89
#2022-07-29|1941.32
#2022-08-01|2011.02
#2022-08-02|1973.93
#2022-08-03|1936.69
#2022-08-04|1951.00
#2022-08-05|1917.82
#2022-08-08|1939.23
#2022-08-09|1934.85
#2022-08-10|1978.00
#2022-08-11|1971.14
#2022-08-12|1989.65
#2022-08-15|2023.35
#2022-08-16|1989.05
#2022-08-17|1989.84
#2022-08-18|1965.23
#2022-08-19|1939.92
#2022-08-22|1930.50
#2022-08-23|1933.28
#2022-08-24|1927.84
#2022-08-25|1930.37
#2022-08-26|1930.50
#2022-08-29|1874.86
#2022-08-30|1887.19
#2022-08-31|1878.13
#2022-09-01|1833.88
#2022-09-02|1832.99
#2022-09-05|1834.33
#2022-09-06|1810.18
#2022-09-07|1775.16
#2022-09-08|1825.82
#2022-09-09|1852.29
#2022-09-12|1861.64
#2022-09-13|1840.33
#2022-09-14|1813.55
#2022-09-15|1798.64
#2022-09-16|1775.51
#2022-09-19|1771.24
#2022-09-20|1775.90
#2022-09-21|1755.06
#2022-09-22|1772.02
#2022-09-23|1757.30
#2022-09-26|1670.82
#2022-09-27|1672.69
#2022-09-28|1658.57
#2022-09-29|1680.32
#2022-09-30|1657.13
#2022-10-03|1690.38
#2022-10-04|1731.35
#2022-10-05|1748.71
#2022-10-06|1754.02
#2022-10-07|1730.45
#2022-10-10|1723.27
#2022-10-11|1686.43
#2022-10-12|1650.58
#2022-10-13|1640.96
#2022-10-14|1664.08
#2022-10-17|1634.12
#2022-10-18|1650.48
#2022-10-19|1652.09
#2022-10-20|1632.91
#2022-10-21|1613.04
#2022-10-24|1647.92
#2022-10-25|1667.56
#2022-10-26|1697.47
#2022-10-27|1690.22
#2022-10-28|1659.11
#2022-10-31|1668.36
#2022-11-01|1675.29
#2022-11-02|1677.07
#2022-11-03|1665.19
#2022-11-04|1665.92
#2022-11-07|1692.29
#2022-11-08|1735.79
#2022-11-09|1742.50
#2022-11-10|1769.77
#2022-11-11|1857.77
#2022-11-14|1842.41
#2022-11-15|1870.30
#2022-11-16|1873.42
#2022-11-17|1850.60
#2022-11-18|1857.72
#2022-11-21|1846.97
#2022-11-22|1863.62
#2022-11-23|1885.23
#2022-11-24|1930.14
#2022-11-25|1923.62
#2022-11-28|1913.05
#2022-11-29|1905.53
#2022-11-30|1894.23
#2022-12-01|1959.93
#2022-12-02|1924.96
#2022-12-05|1911.78
#2022-12-06|1906.96
#2022-12-07|1896.59
#2022-12-08|1889.05
#2022-12-09|1901.93
#2022-12-12|1885.34
#2022-12-13|1920.47
#2022-12-14|1962.70
#2022-12-15|1921.98
#2022-12-16|1901.07
#2022-12-19|1882.08
#2022-12-20|1927.01
#2022-12-21|1894.28
#2022-12-22|1900.11
#2022-12-23|1872.69
#2022-12-26|1891.62
#2022-12-27|1870.42
#2022-12-28|1855.40
#2022-12-29|1854.07
#2022-12-30|1866.65
#2023-01-02|1866.65
#2023-01-03|1883.64
#2023-01-04|1832.49
#2023-01-05|1819.53
#2023-01-06|1847.37
#2023-01-09|1854.37
#2023-01-10|1880.00
#2023-01-11|1884.33
#2023-01-12|1926.49
#2023-01-13|1946.27
#2023-01-16|1901.96
#2023-01-17|1935.10
#2023-01-18|1963.49
#2023-01-19|1943.27
#2023-01-20|1929.88
#2023-01-23|1947.56
#2023-01-24|1979.55
#2023-01-25|1997.66
#2023-01-26|1994.40
#2023-01-27|2032.28
#2023-01-30|2060.16
#2023-01-31|2062.82
#2023-02-01|2076.97
#2023-02-02|2062.27
#2023-02-03|2020.12
#2023-02-06|2007.90
#2023-02-07|2041.27
#2023-02-08|2036.50
#2023-02-09|2061.55
#2023-02-10|2062.32
#2023-02-13|2021.63
#2023-02-14|2033.89
#2023-02-15|2014.58
#2023-02-16|2035.25
#2023-02-17|2026.61
#2023-02-20|2040.92
#2023-02-21|2040.76
#2023-02-22|2012.85
#2023-02-23|2009.27
#2023-02-24|2003.32
#2023-02-27|2020.19
#2023-02-28|2004.51
#2023-03-01|2015.43
#2023-03-02|2007.13
#2023-03-03|2050.02
#2023-03-06|2085.60
#2023-03-07|2080.33
#2023-03-08|2073.43
#2023-03-09|2102.36
#2023-03-10|2118.70
#2023-03-13|2107.23
#2023-03-14|2036.92
#2023-03-15|2083.15
#2023-03-16|2053.75
#2023-03-17|2074.15
#2023-03-20|2054.46
#2023-03-21|2044.29
#2023-03-22|2079.82
#2023-03-23|2103.09
#2023-03-24|2117.87
#2023-03-27|2115.45
#2023-03-28|2122.49
#2023-03-29|2128.74
#2023-03-30|2130.59
#2023-03-31|2154.70
#2023-04-03|2165.06
#2023-04-04|2168.49
#2023-04-05|2135.42
#2023-04-06|2078.60
#2023-04-07|2091.40
#2023-04-10|2065.74
#2023-04-11|2081.95
#2023-04-12|2112.06
#2023-04-13|2127.34
#2023-04-14|2123.51
#2023-04-17|2114.72
#2023-04-18|2123.59
#2023-04-19|2107.87
#2023-04-20|2107.20
#2023-04-21|2109.37
#2023-04-24|2101.77
#2023-04-25|2114.42
#2023-04-26|2101.21
#2023-04-27|2101.35
#2023-04-28|2059.72
#2023-05-01|2076.87
#2023-05-02|2088.03
#2023-05-03|2108.74
#2023-05-04|2128.27
#2023-05-05|2112.49
#2023-05-08|2104.23
#2023-05-09|2116.40
#2023-05-10|2129.81
#2023-05-11|2120.87
#2023-05-12|2105.77
#2023-05-15|2103.45
#2023-05-16|2106.91
#2023-05-17|2093.41
#2023-05-18|2110.60
#2023-05-19|2138.05
#2023-05-22|2140.94
#2023-05-23|2138.22
#2023-05-24|2121.67
#2023-05-25|2129.33
#2023-05-26|2111.90
#2023-05-29|2134.24
#2023-05-30|2135.91
#2023-05-31|2096.43
#2023-06-01|2112.51
#2023-06-02|2130.28
#2023-06-05|2184.25
#2023-06-06|2204.22
#2023-06-07|2179.02
#2023-06-08|2167.91
#2023-06-09|2190.34
#2023-06-12|2204.00
#2023-06-13|2235.39
#2023-06-14|2273.60
#2023-06-15|2256.66
#2023-06-16|2252.09
#2023-06-19|2228.52
#2023-06-20|2230.60
#2023-06-21|2211.80
#2023-06-22|2182.39
#2023-06-23|2145.08
#2023-06-26|2186.16
#2023-06-27|2180.51
#2023-06-28|2222.65
#2023-06-29|2217.67
#2023-06-30|2214.16
#2023-07-03|2271.56
#2023-07-04|2243.22
#2023-07-05|2237.41
#2023-07-06|2206.62
#2023-07-07|2205.75
#2023-07-10|2217.65
#2023-07-11|2218.18
#2023-07-12|2223.85
#2023-07-13|2256.69
#2023-07-14|2248.85
#2023-07-17|2238.83
#2023-07-18|2259.32
#2023-07-19|2264.71
#2023-07-20|2230.35
#2023-07-21|2190.29
#2023-07-24|2220.72
#2023-07-25|2229.13
#2023-07-26|2244.37
#2023-07-27|2228.63
#2023-07-28|2238.30
#2023-07-31|2252.71
#2023-08-01|2238.69
#2023-08-02|2201.32
#2023-08-03|2187.24
#2023-08-04|2181.73
#2023-08-07|2191.08
#2023-08-08|2172.40
#2023-08-09|2171.63
#2023-08-10|2185.92
#2023-08-11|2180.71
#2023-08-14|2152.57
#2023-08-15|2156.29
#2023-08-16|2120.41
#2023-08-17|2118.67
#2023-08-18|2117.57
#2023-08-21|2102.26
#2023-08-22|2128.44
#2023-08-23|2146.95
#2023-08-24|2138.39
#2023-08-25|2106.44
#2023-08-28|2136.85
#2023-08-29|2142.73
#2023-08-30|2162.78
#2023-08-31|2189.42
#2023-09-01|2194.12
#2023-09-04|2212.08
#2023-09-05|2212.79
#2023-09-06|2214.26
#2023-09-07|2208.94
#2023-09-08|2170.33
#2023-09-11|2178.90
#2023-09-12|2194.99
#2023-09-13|2176.55
#2023-09-14|2215.55
#2023-09-15|2221.69
#2023-09-18|2224.40
#2023-09-19|2217.44
#2023-09-20|2190.91
#2023-09-21|2185.95
#2023-09-22|2164.22
#2023-09-25|2155.01
#2023-09-26|2144.96
#2023-09-27|2134.39
#2023-09-28|2110.16
#2023-09-29|2102.59
#2023-10-02|2087.65
#2023-10-03|2060.06
#2023-10-04|2019.04
#2023-10-05|2059.83
#2023-10-06|2046.79
#2023-10-09|2058.30
#2023-10-10|2100.38
#2023-10-11|2094.60
#2023-10-12|2130.71
#2023-10-13|2112.03
#2023-10-16|2085.06
#2023-10-17|2096.07
#2023-10-18|2092.03
#2023-10-19|2069.73
#2023-10-20|2052.06
#2023-10-23|2033.37
#2023-10-24|2040.12
#2023-10-25|2047.48
#2023-10-26|2006.31
#2023-10-27|2061.22
#2023-10-30|2080.91
#2023-10-31|2055.16
#2023-11-01|2120.82
#2023-11-02|2163.79
#2023-11-03|2180.01
#2023-11-06|2212.49
#2023-11-07|2191.02
#2023-11-08|2149.51
#2023-11-09|2160.53
#2023-11-10|2175.78
#2023-11-13|2165.48
#2023-11-14|2178.83
#2023-11-15|2220.19
#2023-11-16|2235.17
#2023-11-17|2283.81
#2023-11-20|2275.50
#2023-11-21|2283.16
#2023-11-22|2267.35
#2023-11-23|2270.08
#2023-11-24|2286.25
#2023-11-27|2287.62
#2023-11-28|2296.72
#2023-11-29|2296.29
#2023-11-30|2300.44
#2023-12-01|2297.78
#2023-12-04|2282.71
#2023-12-05|2248.27
#2023-12-06|2294.84
#2023-12-07|2305.84
#2023-12-08|2248.97
#2023-12-11|2235.11
#2023-12-12|2245.09
#2023-12-13|2259.56
#2023-12-14|2324.23
#2023-12-15|2383.92
#2023-12-18|2355.60
#2023-12-19|2345.13
#2023-12-20|2403.77
#2023-12-21|2414.17
#2023-12-22|2441.47
#2023-12-25|2427.27
#2023-12-26|2425.76
#2023-12-27|2455.81
#2023-12-28|2499.20
#2023-12-29|2499.74
#2024-01-01|2499.74
#2024-01-02|2482.93
#2024-01-03|2454.05
#2024-01-04|2440.21
#2024-01-05|2422.58
#2024-01-08|2426.62
#2024-01-09|2411.98
#2024-01-10|2395.89
#2024-01-11|2415.77
#2024-01-12|2449.94
#2024-01-15|2484.12
#2024-01-16|2436.90
#2024-01-17|2371.94
#2024-01-18|2359.31
#2024-01-19|2389.23
#2024-01-22|2430.28
#2024-01-23|2409.13
#2024-01-24|2424.88
#2024-01-25|2432.03
#2024-01-26|2389.01
#2024-01-29|2401.24
#2024-01-30|2422.36
#2024-01-31|2471.09
#2024-02-01|2449.26
#2024-02-02|2445.96
#2024-02-05|2437.81
#2024-02-06|2424.52
#2024-02-07|2428.75
#2024-02-08|2408.11
#2024-02-09|2395.57
#2024-02-12|2393.49
#2024-02-13|2423.37
#2024-02-14|2401.69
#2024-02-15|2449.50
#2024-02-16|2480.77
#2024-02-19|2484.31
#2024-02-20|2476.90
#2024-02-21|2467.42
#2024-02-22|2508.70
#2024-02-23|2508.20
#2024-02-26|2525.61
#2024-02-27|2530.06
#2024-02-28|2518.28
#2024-02-29|2531.09
#2024-03-01|2572.44
#2024-03-04|2580.73
#2024-03-05|2574.71
#2024-03-06|2595.57
#2024-03-07|2585.32
#2024-03-08|2635.33
#2024-03-11|2577.41
#2024-03-12|2581.93
#2024-03-13|2592.25
#2024-03-14|2590.25
#2024-03-15|2578.34
#2024-03-18|2627.10
#2024-03-19|2625.96
#2024-03-20|2609.69
#2024-03-21|2656.19
#2024-03-22|2666.00
#2024-03-25|2622.48
#2024-03-26|2636.94
#2024-03-27|2644.68
#2024-03-28|2596.11
#2024-03-29|2604.83
#2024-04-01|2528.21
#2024-04-02|2538.13
#2024-04-03|2525.68
#2024-04-04|2552.29
#2024-04-05|2523.12
#2024-04-08|2533.56
#2024-04-09|2590.19
#2024-04-10|2585.30
#2024-04-11|2580.72
#2024-04-12|2588.26
#2024-04-15|2568.85
#2024-04-16|2500.06
#2024-04-17|2499.29
#2024-04-18|2520.83
#2024-04-19|2450.81
#2024-04-22|2462.46
#2024-04-23|2470.38
#2024-04-24|2514.39
#2024-04-25|2459.45
#2024-04-26|2395.36
#2024-04-29|2404.38
#2024-04-30|2447.81
#2024-05-01|2419.30
#2024-05-02|2453.51
#2024-05-03|2472.36
#2024-05-06|2455.26
#2024-05-07|2437.10
#2024-05-08|2390.96
#2024-05-09|2419.17
#2024-05-10|2413.85
#2024-05-13|2423.43
#2024-05-14|2405.72
#2024-05-15|2412.33
#2024-05-16|2410.10
#2024-05-17|2394.35
#2024-05-20|2438.07
#2024-05-21|2417.74
#2024-05-22|2368.29
#2024-05-23|2386.95
#2024-05-24|2376.17
#2024-05-27|2387.48
#2024-05-28|2398.45
#2024-05-29|2361.35
#2024-05-30|2342.43
#2024-05-31|2373.71
#2024-06-03|2411.19
#2024-06-04|2420.00
#2024-06-05|2373.66
#2024-06-06|2400.02
#2024-06-07|2405.99
#2024-06-10|2431.13
#2024-06-11|2417.96
#2024-06-12|2433.84
#2024-06-13|2402.94
#2024-06-14|2401.12
#2024-06-17|2345.67
#2024-06-18|2380.59
#2024-06-19|2391.01
#2024-06-20|2394.55
#2024-06-21|2367.73
#2024-06-24|2365.37
#2024-06-25|2394.02
#2024-06-26|2401.83
#2024-06-27|2399.00
#2024-06-28|2402.63
#2024-07-01|2390.75
#2024-07-02|2400.06
#2024-07-03|2428.76
#2024-07-04|2444.97
#2024-07-05|2426.76
#2024-07-08|2431.41
#2024-07-09|2470.70
#2024-07-10|2483.73
#2024-07-11|2553.20
#2024-07-12|2541.29
#2024-07-15|2538.80
#2024-07-16|2538.99
#2024-07-17|2610.14
#2024-07-18|2570.30
#2024-07-19|2558.72
#2024-07-22|2527.68
#2024-07-23|2544.73
#2024-07-24|2535.44
#2024-07-25|2463.19
#2024-07-26|2481.43
#2024-07-29|2597.02
#2024-07-30|2567.36
#2024-07-31|2665.56
#2024-08-01|2583.33
#2024-08-02|2449.36
#2024-08-05|2204.77
#2024-08-06|2439.88
#2024-08-07|2410.52
#2024-08-08|2397.57
#2024-08-09|2422.67
#2024-08-12|2401.37
#2024-08-13|2494.26
#2024-08-14|2499.17
#2024-08-15|2450.81
#2024-08-16|2562.29
#2024-08-19|2539.22
#2024-08-20|2581.61
#2024-08-21|2551.51
#2024-08-22|2575.74
#2024-08-23|2621.65
#2024-08-26|2637.88
#2024-08-27|2644.52
#2024-08-28|2635.17
#2024-08-29|2621.90
#2024-08-30|2632.55
#2024-09-02|2614.47
#2024-09-03|2647.24
#2024-09-04|2539.86
#2024-09-05|2535.68
#2024-09-06|2543.47
#2024-09-09|2506.43
#2024-09-10|2497.33
#2024-09-11|2483.08
#2024-09-12|2553.25
#2024-09-13|2569.70
#2024-09-16|2573.63
#2024-09-17|2539.99
#2024-09-18|2535.16
#2024-09-19|2578.42
#2024-09-20|2597.08
#2024-09-23|2609.54
#2024-09-24|2619.37
#2024-09-25|2619.52
#2024-09-26|2672.97
#2024-09-27|2791.73
#2024-09-30|2674.50
#2024-10-01|2709.96
#2024-10-02|2602.67
#2024-10-03|2619.79
#2024-10-04|2593.17
#2024-10-07|2639.10
#2024-10-08|2608.08
#2024-10-09|2605.29
#2024-10-10|2623.68
#2024-10-11|2597.11
#2024-10-14|2586.89
#2024-10-15|2597.74
#2024-10-16|2553.21
#2024-10-17|2523.08
#2024-10-18|2534.22
#2024-10-21|2510.16
#2024-10-22|2475.89
#2024-10-23|2425.18
#2024-10-24|2440.55
#2024-10-25|2423.61
#2024-10-28|2390.30
#2024-10-29|2403.06
#2024-10-30|2427.94
#2024-10-31|2462.43
#2024-11-01|2388.56
#2024-11-04|2403.65
#2024-11-05|2452.06
#2024-11-06|2456.56
#2024-11-07|2509.64
#2024-11-08|2507.91
#2024-11-11|2464.64
#2024-11-12|2445.93
#2024-11-13|2405.33
#2024-11-14|2372.71
#2024-11-15|2388.53
#2024-11-18|2371.81
#2024-11-19|2399.65
#2024-11-20|2368.86
#2024-11-21|2375.26
#2024-11-22|2393.63
#2024-11-25|2432.82
#2024-11-26|2423.66
#2024-11-27|2419.38
#2024-11-28|2414.80
#2024-11-29|2429.70
#2024-12-02|2441.68
#2024-12-03|2483.45
#2024-12-04|2446.84
#2024-12-05|2438.87
#2024-12-06|2434.88
#2024-12-09|2422.28
#2024-12-10|2415.07
#2024-12-11|2401.71
#2024-12-12|2411.87
#2024-12-13|2351.65
#2024-12-16|2337.26
#2024-12-17|2339.98
#2024-12-18|2325.09
#2024-12-19|2257.02
#2024-12-20|2265.29
#2024-12-23|2278.60
#2024-12-24|2284.27
#2024-12-25|2287.67
#2024-12-26|2296.81
#2024-12-27|2338.65
#2024-12-30|2334.62
#2024-12-31|2335.22
#2025-01-01|2335.22
#2025-01-02|2335.29
#2025-01-03|2331.66
#2025-01-06|2304.77
#2025-01-07|2317.94
#2025-01-08|2295.88
#2025-01-09|2286.97
#2025-01-10|2284.85
#2025-01-13|2285.65
#2025-01-14|2243.93
#2025-01-15|2266.69
#2025-01-16|2288.66
#2025-01-17|2262.53
#2025-01-20|2296.54
#2025-01-21|2309.03
#2025-01-22|2313.64
#2025-01-23|2313.88
#2025-01-24|2323.42
#2025-01-27|2348.34
#2025-01-28|2300.08
#2025-01-29|2290.21
#2025-01-30|2298.71
#2025-01-31|2285.93
#2025-02-03|2206.93
#2025-02-04|2219.70
#2025-02-05|2260.73
#2025-02-06|2300.30
#2025-02-07|2300.31
#2025-02-10|2310.93
#2025-02-11|2297.29
#2025-02-12|2229.87
#2025-02-13|2299.44
#2025-02-14|2283.85
#2025-02-17|2274.05
#2025-02-18|2264.78
#2025-02-19|2274.95
#2025-02-20|2287.35
#2025-02-21|2302.30
#2025-02-24|2306.31
#2025-02-25|2301.21
#2025-02-26|2284.53
#2025-02-27|2295.04
#2025-02-28|2243.65
#2025-03-03|2269.80
#2025-03-04|2277.75
#2025-03-05|2285.30
#2025-03-06|2343.28
#2025-03-07|2327.55
#2025-03-10|2332.95
#2025-03-11|2293.90
#2025-03-12|2298.41
#2025-03-13|2311.91
#2025-03-14|2302.33
#2025-03-17|2319.58
#2025-03-18|2320.29
#2025-03-19|2330.15
#2025-03-20|2348.47
#2025-03-21|2327.26
#2025-03-24|2293.80
#2025-03-25|2322.27
#2025-03-26|2314.11
#2025-03-27|2316.92
#2025-03-28|2294.93
#2025-03-31|2227.12
#2025-04-01|2237.28
#2025-04-02|2219.34
#2025-04-03|2148.16
#2025-04-04|2114.28
#2025-04-07|1913.57
#2025-04-08|2049.79
#2025-04-09|1984.86
#2025-04-10|2167.75
#2025-04-11|2106.89
#2025-04-14|2149.91
#2025-04-15|2158.49
#2025-04-16|2128.55
#2025-04-17|2150.06
#2025-04-18|2151.40
#2025-04-21|2140.04
#2025-04-22|2137.84
#2025-04-23|2141.34
#2025-04-24|2182.75
#2025-04-25|2201.97
#2025-04-28|2252.97
#2025-04-29|2260.64
#2025-04-30|2271.23
#2025-05-01|2249.78
#2025-05-02|2305.15
#2025-05-05|2308.83
#2025-05-06|2323.87
#2025-05-07|2285.34
#2025-05-08|2263.13
#2025-05-09|2299.19
#2025-05-12|2275.13
#2025-05-13|2339.46
#2025-05-14|2327.08
#2025-05-15|2336.10
#2025-05-16|2339.26
#2025-05-19|2332.87
#2025-05-20|2333.75
#2025-05-21|2347.13
#2025-05-22|2336.12
#2025-05-23|2366.67
#2025-05-26|2379.10
#2025-05-27|2369.88
#2025-05-28|2364.15
#2025-05-29|2401.59
#2025-05-30|2408.45
#2025-06-02|2409.10
#2025-06-03|2391.98
#2025-06-04|2405.54
#2025-06-05|2381.68
#2025-06-06|2360.74
#2025-06-09|2364.58
#2025-06-10|2375.12
#2025-06-11|2410.17
#2025-06-12|2400.12
#2025-06-13|2349.18
#2025-06-16|2354.14
#2025-06-17|2359.81
#2025-06-18|2381.56
#2025-06-19|2337.71
#2025-06-20|2334.49
#2025-06-23|2300.95
#2025-06-24|2346.17
#2025-06-25|2356.73
#2025-06-26|2413.98
#2025-06-27|2445.14
#2025-06-30|2469.02
#2025-07-01|2472.40
#2025-07-02|2473.88
#2025-07-03|2479.73
#2025-07-04|2493.11
#2025-07-07|2445.48
#2025-07-08|2436.00
#2025-07-09|2451.97
#2025-07-10|2440.68
#2025-07-11|2444.22
#2025-07-14|2439.32
#2025-07-15|2412.78
#2025-07-16|2408.59
#2025-07-17|2420.05
#2025-07-18|2421.78
#2025-07-21|2439.53
#2025-07-22|2469.39
#2025-07-23|2538.87
#2025-07-24|2573.18
#2025-07-25|2476.51
#2025-07-28|2466.09
#2025-07-29|2429.22
#2025-07-30|2435.62
#2025-07-31|2415.56
#2025-08-01|2454.71
#2025-08-04|2452.11
#2025-08-05|2455.80
#2025-08-06|2474.99
#2025-08-07|2487.94
#2025-08-08|2481.81
#2025-08-11|2477.95
#2025-08-12|2488.65
#2025-08-13|2527.72
#2025-08-14|2513.44
#2025-08-15|2548.72
#2025-08-18|2546.14
#2025-08-19|2551.93
#2025-08-20|2557.35
#2025-08-21|2563.86
#2025-08-22|2567.98
#2025-08-25|2586.31
#2025-08-26|2576.51
#2025-08-27|2572.07
#2025-08-28|2592.69
#2025-08-29|2587.27
#2025-09-01|2574.31
#2025-09-02|2565.15
#2025-09-03|2548.02
#2025-09-04|2531.26
#2025-09-05|2586.82
#2025-09-08|2596.85
#2025-09-09|2599.03
#2025-09-10|2584.40
#2025-09-11|2597.43
#2025-09-12|2600.42
#2025-09-15|2604.83
#2025-09-16|2643.21
#2025-09-17|2626.71
#2025-09-18|2623.10
#2025-09-19|2617.77
#2025-09-22|2658.67
#2025-09-23|2660.47
#2025-09-24|2622.52
#2025-09-25|2622.18
#2025-09-26|2635.47
#2025-09-29|2637.74
#2025-09-30|2657.43
#2025-10-01|2647.06
#2025-10-02|2655.39
#2025-10-03|2702.34
#2025-10-06|2721.42
#2025-10-07|2720.54
#2025-10-08|2668.10
#2025-10-09|2686.56
#2025-10-10|2611.60
#2025-10-13|2612.54
#2025-10-14|2587.99
#2025-10-15|2623.07
#2025-10-16|2634.15
#2025-10-17|2612.91
#2025-10-20|2630.05
#2025-10-21|2626.54
#2025-10-22|2639.17
#2025-10-23|2628.18
#2025-10-24|2653.43
#2025-10-27|2645.52
#2025-10-28|2593.87
#2025-10-29|2584.55
#2025-10-30|2547.54
#2025-10-31|2556.51
#2025-11-03|2555.34
#2025-11-04|2567.78
#2025-11-05|2515.30
#2025-11-06|2542.65
#2025-11-07|2556.25
#2025-11-10|2568.48
#2025-11-11|2559.13
#2025-11-12|2576.26
#2025-11-13|2603.92
#2025-11-14|2611.23
#2025-11-17|2581.96
#2025-11-18|2503.41
#2025-11-19|2473.08
#2025-11-20|2487.84
#2025-11-21|2520.93
#2025-11-24|2517.07
#2025-11-25|2518.57
#2025-11-26|2571.00
#2025-11-27|2602.56
#2025-11-28|2633.75
#2025-12-01|2613.09
#2025-12-02|2605.86
#2025-12-03|2604.06
#2025-12-04|2661.28
#2025-12-05|2624.31
#2025-12-08|2634.64
#2025-12-09|2620.09
#2025-12-10|2644.61
#2025-12-11|2611.00
#2025-12-12|2675.51
#2025-12-15|2713.25
#2025-12-16|2650.68
#2025-12-17|2633.20
#2025-12-18|2624.26
#2025-12-19|2606.47
#2025-12-22|2652.10
#2025-12-23|2680.78
#2025-12-24|2687.55
#2025-12-25|2690.08
#2025-12-26|2672.72
#2025-12-29|2692.26
#2025-12-30|2667.36
#2025-12-31|2660.38
#2026-01-01|2660.38
#2026-01-02|2663.10
#2026-01-05|2696.79
#2026-01-06|2775.06
#2026-01-07|2787.21
#2026-01-08|2729.70
#2026-01-09|2731.77
#2026-01-12|2730.39
#2026-01-13|2794.91
#2026-01-14|2854.48
#2026-01-15|2878.34
#2026-01-16|2920.14
#2026-01-19|2928.72
#2026-01-20|2867.11
#2026-01-21|2851.29
#2026-01-22|2913.48
#2026-01-23|2925.78
#2026-01-26|2941.64
#2026-01-27|2972.58
#2026-01-28|2839.24
#2026-01-29|2871.62
#2026-01-30|2900.35