Table Data - NASDAQ Japan Chemicals TR Index
| Title | NASDAQ Japan Chemicals TR Index |
|---|---|
| Series ID | NASDAQNQJP5520T |
| 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 2026-01-27 |
| Last Updated | 2026-01-27 10:47 PM CST |
| Notes | For more information about this series, see: NQJP5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 639.88 |
| 2001-04-02 | 634.11 |
| 2001-04-03 | 657.45 |
| 2001-04-04 | 672.13 |
| 2001-04-05 | 686.74 |
| 2001-04-06 | 692.65 |
| 2001-04-09 | 673.98 |
| 2001-04-10 | 676.36 |
| 2001-04-11 | 682.16 |
| 2001-04-12 | 697.99 |
| 2001-04-13 | . |
| 2001-04-16 | 687.54 |
| 2001-04-17 | 697.04 |
| 2001-04-18 | 713.10 |
| 2001-04-19 | 722.43 |
| 2001-04-20 | 717.01 |
| 2001-04-23 | 724.77 |
| 2001-04-24 | 729.92 |
| 2001-04-25 | 734.64 |
| 2001-04-26 | 737.84 |
| 2001-04-27 | 733.80 |
| 2001-04-30 | 735.29 |
| 2001-05-01 | 765.43 |
| 2001-05-02 | 760.09 |
| 2001-05-03 | 766.06 |
| 2001-05-04 | 766.18 |
| 2001-05-07 | 758.75 |
| 2001-05-08 | 746.36 |
| 2001-05-09 | 731.85 |
| 2001-05-10 | 733.09 |
| 2001-05-11 | 733.44 |
| 2001-05-14 | 717.15 |
| 2001-05-15 | 722.81 |
| 2001-05-16 | 711.27 |
| 2001-05-17 | 721.21 |
| 2001-05-18 | 715.27 |
| 2001-05-21 | 734.97 |
| 2001-05-22 | 735.06 |
| 2001-05-23 | 753.20 |
| 2001-05-24 | 755.23 |
| 2001-05-25 | 741.12 |
| 2001-05-28 | . |
| 2001-05-29 | 743.57 |
| 2001-05-30 | 733.82 |
| 2001-05-31 | 732.06 |
| 2001-06-01 | 732.59 |
| 2001-06-04 | 730.80 |
| 2001-06-05 | 719.85 |
| 2001-06-06 | 715.45 |
| 2001-06-07 | 727.80 |
| 2001-06-08 | 725.63 |
| 2001-06-11 | 716.62 |
| 2001-06-12 | 691.52 |
| 2001-06-13 | 693.47 |
| 2001-06-14 | 695.93 |
| 2001-06-15 | 684.02 |
| 2001-06-18 | 678.12 |
| 2001-06-19 | 676.14 |
| 2001-06-20 | 674.25 |
| 2001-06-21 | 681.48 |
| 2001-06-22 | 696.09 |
| 2001-06-25 | 689.74 |
| 2001-06-26 | 692.54 |
| 2001-06-27 | 692.03 |
| 2001-06-28 | 677.85 |
| 2001-06-29 | 681.30 |
| 2001-07-02 | 677.96 |
| 2001-07-03 | 678.35 |
| 2001-07-04 | . |
| 2001-07-05 | 655.00 |
| 2001-07-06 | 644.76 |
| 2001-07-09 | 642.94 |
| 2001-07-10 | 647.00 |
| 2001-07-11 | 638.14 |
| 2001-07-12 | 644.36 |
| 2001-07-13 | 644.24 |
| 2001-07-16 | 642.50 |
| 2001-07-17 | 631.37 |
| 2001-07-18 | 621.39 |
| 2001-07-19 | 628.26 |
| 2001-07-20 | 630.27 |
| 2001-07-23 | 604.78 |
| 2001-07-24 | 606.00 |
| 2001-07-25 | 613.76 |
| 2001-07-26 | 610.91 |
| 2001-07-27 | 604.61 |
| 2001-07-30 | 591.02 |
| 2001-07-31 | 603.91 |
| 2001-08-01 | 608.37 |
| 2001-08-02 | 628.86 |
| 2001-08-03 | 626.31 |
| 2001-08-06 | 627.38 |
| 2001-08-07 | 627.77 |
| 2001-08-08 | 630.42 |
| 2001-08-09 | 610.71 |
| 2001-08-10 | 613.28 |
| 2001-08-13 | 600.32 |
| 2001-08-14 | 614.34 |
| 2001-08-15 | 619.94 |
| 2001-08-16 | 613.35 |
| 2001-08-17 | 605.78 |
| 2001-08-20 | 598.20 |
| 2001-08-21 | 607.15 |
| 2001-08-22 | 604.51 |
| 2001-08-23 | 600.24 |
| 2001-08-24 | 596.55 |
| 2001-08-27 | 593.19 |
| 2001-08-28 | 581.99 |
| 2001-08-29 | 580.27 |
| 2001-08-30 | 572.81 |
| 2001-08-31 | 569.84 |
| 2001-09-03 | . |
| 2001-09-04 | 544.03 |
| 2001-09-05 | 534.91 |
| 2001-09-06 | 525.32 |
| 2001-09-07 | 522.54 |
| 2001-09-10 | 506.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 485.51 |
| 2001-09-18 | 494.91 |
| 2001-09-19 | 516.16 |
| 2001-09-20 | 505.72 |
| 2001-09-21 | 490.67 |
| 2001-09-24 | 487.04 |
| 2001-09-25 | 499.47 |
| 2001-09-26 | 497.94 |
| 2001-09-27 | 491.50 |
| 2001-09-28 | 505.83 |
| 2001-10-01 | 521.71 |
| 2001-10-02 | 524.82 |
| 2001-10-03 | 518.31 |
| 2001-10-04 | 530.36 |
| 2001-10-05 | 529.12 |
| 2001-10-08 | 530.95 |
| 2001-10-09 | 514.51 |
| 2001-10-10 | 505.99 |
| 2001-10-11 | 518.20 |
| 2001-10-12 | 532.47 |
| 2001-10-15 | 535.60 |
| 2001-10-16 | 538.78 |
| 2001-10-17 | 541.92 |
| 2001-10-18 | 531.33 |
| 2001-10-19 | 531.54 |
| 2001-10-22 | 539.26 |
| 2001-10-23 | 545.65 |
| 2001-10-24 | 547.01 |
| 2001-10-25 | 558.22 |
| 2001-10-26 | 556.52 |
| 2001-10-29 | 546.32 |
| 2001-10-30 | 535.99 |
| 2001-10-31 | 533.64 |
| 2001-11-01 | 535.27 |
| 2001-11-02 | 540.05 |
| 2001-11-05 | 545.88 |
| 2001-11-06 | 558.05 |
| 2001-11-07 | 543.61 |
| 2001-11-08 | 554.67 |
| 2001-11-09 | 548.55 |
| 2001-11-12 | 542.13 |
| 2001-11-13 | 527.66 |
| 2001-11-14 | 526.00 |
| 2001-11-15 | 540.97 |
| 2001-11-16 | 546.20 |
| 2001-11-19 | 547.18 |
| 2001-11-20 | 547.34 |
| 2001-11-21 | 542.44 |
| 2001-11-22 | . |
| 2001-11-23 | 544.68 |
| 2001-11-26 | 564.84 |
| 2001-11-27 | 563.79 |
| 2001-11-28 | 552.12 |
| 2001-11-29 | 552.43 |
| 2001-11-30 | 553.88 |
| 2001-12-03 | 543.60 |
| 2001-12-04 | 548.58 |
| 2001-12-05 | 557.64 |
| 2001-12-06 | 558.49 |
| 2001-12-07 | 552.11 |
| 2001-12-10 | 542.72 |
| 2001-12-11 | 536.63 |
| 2001-12-12 | 551.57 |
| 2001-12-13 | 538.81 |
| 2001-12-14 | 533.74 |
| 2001-12-17 | 520.21 |
| 2001-12-18 | 518.70 |
| 2001-12-19 | 517.67 |
| 2001-12-20 | 519.44 |
| 2001-12-21 | 510.25 |
| 2001-12-24 | 508.66 |
| 2001-12-25 | . |
| 2001-12-26 | 504.07 |
| 2001-12-27 | 511.52 |
| 2001-12-28 | 524.49 |
| 2001-12-31 | 525.05 |
| 2002-01-01 | . |
| 2002-01-02 | 520.84 |
| 2002-01-03 | 522.52 |
| 2002-01-04 | 528.53 |
| 2002-01-07 | 535.09 |
| 2002-01-08 | 516.73 |
| 2002-01-09 | 514.89 |
| 2002-01-10 | 508.05 |
| 2002-01-11 | 506.75 |
| 2002-01-14 | 508.22 |
| 2002-01-15 | 494.97 |
| 2002-01-16 | 495.39 |
| 2002-01-17 | 491.01 |
| 2002-01-18 | 506.99 |
| 2002-01-21 | . |
| 2002-01-22 | 496.12 |
| 2002-01-23 | 490.59 |
| 2002-01-24 | 491.54 |
| 2002-01-25 | 494.27 |
| 2002-01-28 | 504.02 |
| 2002-01-29 | 495.94 |
| 2002-01-30 | 491.52 |
| 2002-01-31 | 489.71 |
| 2002-02-01 | 481.42 |
| 2002-02-04 | 480.62 |
| 2002-02-05 | 472.05 |
| 2002-02-06 | 473.93 |
| 2002-02-07 | 478.33 |
| 2002-02-08 | 478.55 |
| 2002-02-11 | 482.81 |
| 2002-02-12 | 494.81 |
| 2002-02-13 | 502.81 |
| 2002-02-14 | 514.23 |
| 2002-02-15 | 512.29 |
| 2002-02-18 | . |
| 2002-02-19 | 496.87 |
| 2002-02-20 | 494.68 |
| 2002-02-21 | 513.08 |
| 2002-02-22 | 516.46 |
| 2002-02-25 | 515.49 |
| 2002-02-26 | 512.39 |
| 2002-02-27 | 529.12 |
| 2002-02-28 | 537.21 |
| 2002-03-01 | 551.74 |
| 2002-03-04 | 589.60 |
| 2002-03-05 | 577.87 |
| 2002-03-06 | 582.81 |
| 2002-03-07 | 600.56 |
| 2002-03-08 | 601.85 |
| 2002-03-11 | 607.62 |
| 2002-03-12 | 590.04 |
| 2002-03-13 | 572.16 |
| 2002-03-14 | 581.38 |
| 2002-03-15 | 596.44 |
| 2002-03-18 | 586.57 |
| 2002-03-19 | 598.30 |
| 2002-03-20 | 593.32 |
| 2002-03-21 | 590.88 |
| 2002-03-22 | 571.28 |
| 2002-03-25 | 565.35 |
| 2002-03-26 | 568.37 |
| 2002-03-27 | 583.02 |
| 2002-03-28 | 583.99 |
| 2002-03-29 | . |
| 2002-04-01 | 565.95 |
| 2002-04-02 | 576.16 |
| 2002-04-03 | 595.30 |
| 2002-04-04 | 609.58 |
| 2002-04-05 | 611.33 |
| 2002-04-08 | 611.76 |
| 2002-04-09 | 595.49 |
| 2002-04-10 | 599.36 |
| 2002-04-11 | 587.16 |
| 2002-04-12 | 583.65 |
| 2002-04-15 | 596.02 |
| 2002-04-16 | 604.93 |
| 2002-04-17 | 614.09 |
| 2002-04-18 | 623.36 |
| 2002-04-19 | 620.58 |
| 2002-04-22 | 624.44 |
| 2002-04-23 | 633.41 |
| 2002-04-24 | 637.72 |
| 2002-04-25 | 644.41 |
| 2002-04-26 | 636.50 |
| 2002-04-29 | 635.34 |
| 2002-04-30 | 620.19 |
| 2002-05-01 | 626.69 |
| 2002-05-02 | 627.08 |
| 2002-05-03 | 631.94 |
| 2002-05-06 | 629.96 |
| 2002-05-07 | 616.41 |
| 2002-05-08 | 615.81 |
| 2002-05-09 | 622.60 |
| 2002-05-10 | 624.76 |
| 2002-05-13 | 610.96 |
| 2002-05-14 | 602.68 |
| 2002-05-15 | 623.85 |
| 2002-05-16 | 631.65 |
| 2002-05-17 | 641.57 |
| 2002-05-20 | 642.75 |
| 2002-05-21 | 656.93 |
| 2002-05-22 | 661.05 |
| 2002-05-23 | 656.77 |
| 2002-05-24 | 664.97 |
| 2002-05-27 | . |
| 2002-05-28 | 657.42 |
| 2002-05-29 | 648.92 |
| 2002-05-30 | 650.04 |
| 2002-05-31 | 646.53 |
| 2002-06-03 | 654.67 |
| 2002-06-04 | 644.60 |
| 2002-06-05 | 645.57 |
| 2002-06-06 | 643.61 |
| 2002-06-07 | 634.88 |
| 2002-06-10 | 632.96 |
| 2002-06-11 | 632.44 |
| 2002-06-12 | 622.21 |
| 2002-06-13 | 614.27 |
| 2002-06-14 | 618.13 |
| 2002-06-17 | 598.40 |
| 2002-06-18 | 610.84 |
| 2002-06-19 | 593.52 |
| 2002-06-20 | 609.31 |
| 2002-06-21 | 609.95 |
| 2002-06-24 | 612.64 |
| 2002-06-25 | 616.98 |
| 2002-06-26 | 609.21 |
| 2002-06-27 | 612.78 |
| 2002-06-28 | 635.38 |
| 2002-07-01 | 629.05 |
| 2002-07-02 | 625.17 |
| 2002-07-03 | 638.55 |
| 2002-07-04 | . |
| 2002-07-05 | 629.62 |
| 2002-07-08 | 634.79 |
| 2002-07-09 | 645.61 |
| 2002-07-10 | 639.60 |
| 2002-07-11 | 629.96 |
| 2002-07-12 | 632.78 |
| 2002-07-15 | 625.78 |
| 2002-07-16 | 616.66 |
| 2002-07-17 | 623.13 |
| 2002-07-18 | 649.91 |
| 2002-07-19 | 629.72 |
| 2002-07-22 | 618.58 |
| 2002-07-23 | 619.60 |
| 2002-07-24 | 610.41 |
| 2002-07-25 | 606.42 |
| 2002-07-26 | 572.57 |
| 2002-07-29 | 563.57 |
| 2002-07-30 | 573.80 |
| 2002-07-31 | 571.49 |
| 2002-08-01 | 564.36 |
| 2002-08-02 | 550.70 |
| 2002-08-05 | 546.01 |
| 2002-08-06 | 527.72 |
| 2002-08-07 | 554.43 |
| 2002-08-08 | 547.24 |
| 2002-08-09 | 560.52 |
| 2002-08-12 | 550.14 |
| 2002-08-13 | 545.70 |
| 2002-08-14 | 557.97 |
| 2002-08-15 | 561.09 |
| 2002-08-16 | 564.61 |
| 2002-08-19 | 545.39 |
| 2002-08-20 | 545.17 |
| 2002-08-21 | 555.37 |
| 2002-08-22 | 566.84 |
| 2002-08-23 | 569.92 |
| 2002-08-26 | 585.39 |
| 2002-08-27 | 581.94 |
| 2002-08-28 | 570.42 |
| 2002-08-29 | 562.86 |
| 2002-08-30 | 562.33 |
| 2002-09-02 | . |
| 2002-09-03 | 540.25 |
| 2002-09-04 | 522.83 |
| 2002-09-05 | 528.24 |
| 2002-09-06 | 518.39 |
| 2002-09-09 | 530.37 |
| 2002-09-10 | 536.02 |
| 2002-09-11 | 538.24 |
| 2002-09-12 | 540.42 |
| 2002-09-13 | 532.48 |
| 2002-09-16 | 527.45 |
| 2002-09-17 | 535.67 |
| 2002-09-18 | 532.63 |
| 2002-09-19 | 540.01 |
| 2002-09-20 | 522.76 |
| 2002-09-23 | 520.59 |
| 2002-09-24 | 520.07 |
| 2002-09-25 | 511.70 |
| 2002-09-26 | 519.82 |
| 2002-09-27 | 528.67 |
| 2002-09-30 | 526.91 |
| 2002-10-01 | 509.60 |
| 2002-10-02 | 500.61 |
| 2002-10-03 | 490.53 |
| 2002-10-04 | 490.82 |
| 2002-10-07 | 462.65 |
| 2002-10-08 | 465.94 |
| 2002-10-09 | 456.13 |
| 2002-10-10 | 451.15 |
| 2002-10-11 | 457.68 |
| 2002-10-14 | 457.38 |
| 2002-10-15 | 470.69 |
| 2002-10-16 | 479.41 |
| 2002-10-17 | 476.47 |
| 2002-10-18 | 479.27 |
| 2002-10-21 | 479.77 |
| 2002-10-22 | 462.74 |
| 2002-10-23 | 462.79 |
| 2002-10-24 | 455.66 |
| 2002-10-25 | 469.18 |
| 2002-10-28 | 469.59 |
| 2002-10-29 | 473.73 |
| 2002-10-30 | 480.16 |
| 2002-10-31 | 476.68 |
| 2002-11-01 | 477.35 |
| 2002-11-04 | 476.50 |
| 2002-11-05 | 504.13 |
| 2002-11-06 | 501.45 |
| 2002-11-07 | 503.61 |
| 2002-11-08 | 500.24 |
| 2002-11-11 | 492.60 |
| 2002-11-12 | 486.21 |
| 2002-11-13 | 478.16 |
| 2002-11-14 | 472.75 |
| 2002-11-15 | 480.06 |
| 2002-11-18 | 470.88 |
| 2002-11-19 | 470.58 |
| 2002-11-20 | 474.40 |
| 2002-11-21 | 487.59 |
| 2002-11-22 | 493.41 |
| 2002-11-25 | 507.98 |
| 2002-11-26 | 501.12 |
| 2002-11-27 | 499.35 |
| 2002-11-28 | . |
| 2002-11-29 | 521.85 |
| 2002-12-02 | 508.53 |
| 2002-12-03 | 511.25 |
| 2002-12-04 | 497.22 |
| 2002-12-05 | 491.17 |
| 2002-12-06 | 495.28 |
| 2002-12-09 | 499.52 |
| 2002-12-10 | 503.41 |
| 2002-12-11 | 503.31 |
| 2002-12-12 | 500.73 |
| 2002-12-13 | 497.62 |
| 2002-12-16 | 494.01 |
| 2002-12-17 | 495.51 |
| 2002-12-18 | 482.53 |
| 2002-12-19 | 487.99 |
| 2002-12-20 | 489.87 |
| 2002-12-23 | 491.34 |
| 2002-12-24 | 496.64 |
| 2002-12-25 | . |
| 2002-12-26 | 508.88 |
| 2002-12-27 | 514.76 |
| 2002-12-30 | 517.23 |
| 2002-12-31 | 516.60 |
| 2003-01-01 | . |
| 2003-01-02 | 511.74 |
| 2003-01-03 | 511.81 |
| 2003-01-06 | 522.13 |
| 2003-01-07 | 516.29 |
| 2003-01-08 | 508.46 |
| 2003-01-09 | 511.79 |
| 2003-01-10 | 510.62 |
| 2003-01-13 | 513.17 |
| 2003-01-14 | 529.35 |
| 2003-01-15 | 537.21 |
| 2003-01-16 | 536.16 |
| 2003-01-17 | 538.44 |
| 2003-01-20 | . |
| 2003-01-21 | 538.41 |
| 2003-01-22 | 531.47 |
| 2003-01-23 | 540.51 |
| 2003-01-24 | 541.67 |
| 2003-01-27 | 529.13 |
| 2003-01-28 | 525.81 |
| 2003-01-29 | 517.53 |
| 2003-01-30 | 514.37 |
| 2003-01-31 | 513.09 |
| 2003-02-03 | 515.37 |
| 2003-02-04 | 519.62 |
| 2003-02-05 | 524.13 |
| 2003-02-06 | 518.69 |
| 2003-02-07 | 519.50 |
| 2003-02-10 | 515.91 |
| 2003-02-11 | 514.31 |
| 2003-02-12 | 521.56 |
| 2003-02-13 | 518.52 |
| 2003-02-14 | 522.75 |
| 2003-02-17 | . |
| 2003-02-18 | 532.95 |
| 2003-02-19 | 532.37 |
| 2003-02-20 | 531.80 |
| 2003-02-21 | 525.88 |
| 2003-02-24 | 533.11 |
| 2003-02-25 | 524.44 |
| 2003-02-26 | 527.40 |
| 2003-02-27 | 521.33 |
| 2003-02-28 | 520.35 |
| 2003-03-03 | 524.10 |
| 2003-03-04 | 528.99 |
| 2003-03-05 | 530.85 |
| 2003-03-06 | 526.56 |
| 2003-03-07 | 515.03 |
| 2003-03-10 | 504.72 |
| 2003-03-11 | 492.73 |
| 2003-03-12 | 492.83 |
| 2003-03-13 | 486.56 |
| 2003-03-14 | 490.88 |
| 2003-03-17 | 488.77 |
| 2003-03-18 | 498.10 |
| 2003-03-19 | 500.88 |
| 2003-03-20 | 514.27 |
| 2003-03-21 | 508.78 |
| 2003-03-24 | 526.98 |
| 2003-03-25 | 517.01 |
| 2003-03-26 | 529.89 |
| 2003-03-27 | 526.86 |
| 2003-03-28 | 521.37 |
| 2003-03-31 | 508.23 |
| 2003-04-01 | 499.16 |
| 2003-04-02 | 509.13 |
| 2003-04-03 | 504.86 |
| 2003-04-04 | 500.37 |
| 2003-04-07 | 510.92 |
| 2003-04-08 | 505.05 |
| 2003-04-09 | 500.22 |
| 2003-04-10 | 500.38 |
| 2003-04-11 | 493.65 |
| 2003-04-14 | 490.14 |
| 2003-04-15 | 495.77 |
| 2003-04-16 | 500.46 |
| 2003-04-17 | 504.00 |
| 2003-04-18 | . |
| 2003-04-21 | 507.53 |
| 2003-04-22 | 499.57 |
| 2003-04-23 | 496.74 |
| 2003-04-24 | 498.47 |
| 2003-04-25 | 490.72 |
| 2003-04-28 | 490.32 |
| 2003-04-29 | 491.00 |
| 2003-04-30 | 512.52 |
| 2003-05-01 | 515.35 |
| 2003-05-02 | 516.52 |
| 2003-05-05 | 517.74 |
| 2003-05-06 | 528.97 |
| 2003-05-07 | 536.79 |
| 2003-05-08 | 532.32 |
| 2003-05-09 | 539.86 |
| 2003-05-12 | 549.56 |
| 2003-05-13 | 541.59 |
| 2003-05-14 | 546.15 |
| 2003-05-15 | 537.56 |
| 2003-05-16 | 540.15 |
| 2003-05-19 | 528.23 |
| 2003-05-20 | 529.77 |
| 2003-05-21 | 524.97 |
| 2003-05-22 | 525.95 |
| 2003-05-23 | 537.72 |
| 2003-05-26 | . |
| 2003-05-27 | 533.29 |
| 2003-05-28 | 528.66 |
| 2003-05-29 | 536.38 |
| 2003-05-30 | 531.27 |
| 2003-06-02 | 542.46 |
| 2003-06-03 | 541.62 |
| 2003-06-04 | 539.94 |
| 2003-06-05 | 552.37 |
| 2003-06-06 | 555.31 |
| 2003-06-09 | 564.03 |
| 2003-06-10 | 561.22 |
| 2003-06-11 | 562.83 |
| 2003-06-12 | 562.47 |
| 2003-06-13 | 565.69 |
| 2003-06-16 | 562.10 |
| 2003-06-17 | 567.26 |
| 2003-06-18 | 568.94 |
| 2003-06-19 | 564.59 |
| 2003-06-20 | 572.17 |
| 2003-06-23 | 582.65 |
| 2003-06-24 | 568.82 |
| 2003-06-25 | 575.43 |
| 2003-06-26 | 571.58 |
| 2003-06-27 | 583.31 |
| 2003-06-30 | 578.31 |
| 2003-07-01 | 584.58 |
| 2003-07-02 | 602.84 |
| 2003-07-03 | 605.85 |
| 2003-07-04 | . |
| 2003-07-07 | 609.00 |
| 2003-07-08 | 609.47 |
| 2003-07-09 | 621.92 |
| 2003-07-10 | 622.68 |
| 2003-07-11 | 606.69 |
| 2003-07-14 | 617.52 |
| 2003-07-15 | 618.71 |
| 2003-07-16 | 606.75 |
| 2003-07-17 | 593.55 |
| 2003-07-18 | 596.96 |
| 2003-07-21 | 599.13 |
| 2003-07-22 | 596.96 |
| 2003-07-23 | 605.71 |
| 2003-07-24 | 607.97 |
| 2003-07-25 | 607.25 |
| 2003-07-28 | 614.20 |
| 2003-07-29 | 610.60 |
| 2003-07-30 | 596.10 |
| 2003-07-31 | 594.87 |
| 2003-08-01 | 598.07 |
| 2003-08-04 | 594.17 |
| 2003-08-05 | 593.31 |
| 2003-08-06 | 589.45 |
| 2003-08-07 | 594.94 |
| 2003-08-08 | 598.88 |
| 2003-08-11 | 611.85 |
| 2003-08-12 | 616.29 |
| 2003-08-13 | 628.00 |
| 2003-08-14 | 639.45 |
| 2003-08-15 | 640.68 |
| 2003-08-18 | 655.11 |
| 2003-08-19 | 664.73 |
| 2003-08-20 | 682.95 |
| 2003-08-21 | 687.39 |
| 2003-08-22 | 679.73 |
| 2003-08-25 | 676.31 |
| 2003-08-26 | 683.24 |
| 2003-08-27 | 681.24 |
| 2003-08-28 | 684.18 |
| 2003-08-29 | 698.75 |
| 2003-09-01 | . |
| 2003-09-02 | 719.25 |
| 2003-09-03 | 715.61 |
| 2003-09-04 | 697.53 |
| 2003-09-05 | 703.43 |
| 2003-09-08 | 703.72 |
| 2003-09-09 | 713.05 |
| 2003-09-10 | 704.43 |
| 2003-09-11 | 688.63 |
| 2003-09-12 | 701.43 |
| 2003-09-15 | 700.72 |
| 2003-09-16 | 706.25 |
| 2003-09-17 | 708.34 |
| 2003-09-18 | 722.42 |
| 2003-09-19 | 721.64 |
| 2003-09-22 | 712.39 |
| 2003-09-23 | 715.30 |
| 2003-09-24 | 719.10 |
| 2003-09-25 | 704.99 |
| 2003-09-26 | 698.09 |
| 2003-09-29 | 686.50 |
| 2003-09-30 | 696.94 |
| 2003-10-01 | 708.27 |
| 2003-10-02 | 721.77 |
| 2003-10-03 | 735.10 |
| 2003-10-06 | 732.85 |
| 2003-10-07 | 746.29 |
| 2003-10-08 | 736.00 |
| 2003-10-09 | 737.65 |
| 2003-10-10 | 752.18 |
| 2003-10-13 | 749.59 |
| 2003-10-14 | 754.19 |
| 2003-10-15 | 759.47 |
| 2003-10-16 | 765.37 |
| 2003-10-17 | 775.63 |
| 2003-10-20 | 781.07 |
| 2003-10-21 | 782.02 |
| 2003-10-22 | 781.67 |
| 2003-10-23 | 741.26 |
| 2003-10-24 | 746.96 |
| 2003-10-27 | 757.22 |
| 2003-10-28 | 757.63 |
| 2003-10-29 | 770.31 |
| 2003-10-30 | 776.34 |
| 2003-10-31 | 759.81 |
| 2003-11-03 | 751.10 |
| 2003-11-04 | 779.49 |
| 2003-11-05 | 781.49 |
| 2003-11-06 | 763.66 |
| 2003-11-07 | 775.51 |
| 2003-11-10 | 784.93 |
| 2003-11-11 | 765.96 |
| 2003-11-12 | 756.65 |
| 2003-11-13 | 769.59 |
| 2003-11-14 | 756.84 |
| 2003-11-17 | 720.05 |
| 2003-11-18 | 726.91 |
| 2003-11-19 | 706.36 |
| 2003-11-20 | 715.25 |
| 2003-11-21 | 720.49 |
| 2003-11-24 | 717.75 |
| 2003-11-25 | 720.14 |
| 2003-11-26 | 738.70 |
| 2003-11-27 | . |
| 2003-11-28 | 732.69 |
| 2003-12-01 | 752.04 |
| 2003-12-02 | 755.66 |
| 2003-12-03 | 756.31 |
| 2003-12-04 | 758.20 |
| 2003-12-05 | 759.73 |
| 2003-12-08 | 743.60 |
| 2003-12-09 | 743.64 |
| 2003-12-10 | 721.80 |
| 2003-12-11 | 728.17 |
| 2003-12-12 | 745.33 |
| 2003-12-15 | 763.35 |
| 2003-12-16 | 758.17 |
| 2003-12-17 | 750.15 |
| 2003-12-18 | 741.40 |
| 2003-12-19 | 754.77 |
| 2003-12-22 | 766.98 |
| 2003-12-23 | 767.37 |
| 2003-12-24 | 767.74 |
| 2003-12-25 | . |
| 2003-12-26 | 775.59 |
| 2003-12-29 | 785.10 |
| 2003-12-30 | 796.81 |
| 2003-12-31 | 795.06 |
| 2004-01-01 | . |
| 2004-01-02 | 796.18 |
| 2004-01-05 | 816.50 |
| 2004-01-06 | 809.68 |
| 2004-01-07 | 804.73 |
| 2004-01-08 | 811.25 |
| 2004-01-09 | 809.51 |
| 2004-01-12 | 809.06 |
| 2004-01-13 | 803.56 |
| 2004-01-14 | 808.59 |
| 2004-01-15 | 800.46 |
| 2004-01-16 | 797.15 |
| 2004-01-19 | . |
| 2004-01-20 | 801.32 |
| 2004-01-21 | 804.29 |
| 2004-01-22 | 805.26 |
| 2004-01-23 | 812.26 |
| 2004-01-26 | 800.51 |
| 2004-01-27 | 806.07 |
| 2004-01-28 | 797.54 |
| 2004-01-29 | 785.23 |
| 2004-01-30 | 794.53 |
| 2004-02-02 | 794.67 |
| 2004-02-03 | 793.83 |
| 2004-02-04 | 776.35 |
| 2004-02-05 | 773.03 |
| 2004-02-06 | 772.67 |
| 2004-02-09 | 773.03 |
| 2004-02-10 | 769.10 |
| 2004-02-11 | 769.10 |
| 2004-02-12 | 761.94 |
| 2004-02-13 | 758.97 |
| 2004-02-16 | . |
| 2004-02-17 | 774.54 |
| 2004-02-18 | 764.90 |
| 2004-02-19 | 761.45 |
| 2004-02-20 | 748.67 |
| 2004-02-23 | 761.07 |
| 2004-02-24 | 751.87 |
| 2004-02-25 | 741.32 |
| 2004-02-26 | 741.88 |
| 2004-02-27 | 759.33 |
| 2004-03-01 | 779.02 |
| 2004-03-02 | 779.00 |
| 2004-03-03 | 772.83 |
| 2004-03-04 | 771.71 |
| 2004-03-05 | 769.31 |
| 2004-03-08 | 764.04 |
| 2004-03-09 | 775.71 |
| 2004-03-10 | 767.86 |
| 2004-03-11 | 760.03 |
| 2004-03-12 | 758.77 |
| 2004-03-15 | 764.63 |
| 2004-03-16 | 773.81 |
| 2004-03-17 | 789.28 |
| 2004-03-18 | 799.83 |
| 2004-03-19 | 788.97 |
| 2004-03-22 | 785.99 |
| 2004-03-23 | 788.98 |
| 2004-03-24 | 798.98 |
| 2004-03-25 | 816.68 |
| 2004-03-26 | 850.88 |
| 2004-03-29 | 857.35 |
| 2004-03-30 | 852.76 |
| 2004-03-31 | 869.03 |
| 2004-04-01 | 862.00 |
| 2004-04-02 | 867.90 |
| 2004-04-05 | 872.72 |
| 2004-04-06 | 873.01 |
| 2004-04-07 | 878.63 |
| 2004-04-08 | 870.65 |
| 2004-04-09 | . |
| 2004-04-12 | 862.22 |
| 2004-04-13 | 861.10 |
| 2004-04-14 | 844.96 |
| 2004-04-15 | 831.70 |
| 2004-04-16 | 840.74 |
| 2004-04-19 | 836.04 |
| 2004-04-20 | 858.75 |
| 2004-04-21 | 854.00 |
| 2004-04-22 | 852.90 |
| 2004-04-23 | 868.14 |
| 2004-04-26 | 881.26 |
| 2004-04-27 | 865.54 |
| 2004-04-28 | 859.26 |
| 2004-04-29 | 857.43 |
| 2004-04-30 | 835.02 |
| 2004-05-03 | 834.68 |
| 2004-05-04 | 838.82 |
| 2004-05-05 | 848.16 |
| 2004-05-06 | 825.99 |
| 2004-05-07 | 803.68 |
| 2004-05-10 | 757.22 |
| 2004-05-11 | 764.76 |
| 2004-05-12 | 787.23 |
| 2004-05-13 | 765.81 |
| 2004-05-14 | 757.69 |
| 2004-05-17 | 728.74 |
| 2004-05-18 | 749.53 |
| 2004-05-19 | 777.34 |
| 2004-05-20 | 769.02 |
| 2004-05-21 | 780.09 |
| 2004-05-24 | 782.29 |
| 2004-05-25 | 778.31 |
| 2004-05-26 | 793.87 |
| 2004-05-27 | 789.86 |
| 2004-05-28 | 797.12 |
| 2004-05-31 | . |
| 2004-06-01 | 801.48 |
| 2004-06-02 | 793.76 |
| 2004-06-03 | 773.82 |
| 2004-06-04 | 775.74 |
| 2004-06-07 | 802.18 |
| 2004-06-08 | 804.91 |
| 2004-06-09 | 808.12 |
| 2004-06-10 | 808.02 |
| 2004-06-11 | . |
| 2004-06-14 | 793.18 |
| 2004-06-15 | 796.28 |
| 2004-06-16 | 802.52 |
| 2004-06-17 | 808.27 |
| 2004-06-18 | 798.31 |
| 2004-06-21 | 808.98 |
| 2004-06-22 | 805.81 |
| 2004-06-23 | 810.70 |
| 2004-06-24 | 833.12 |
| 2004-06-25 | 828.27 |
| 2004-06-28 | 835.95 |
| 2004-06-29 | 829.28 |
| 2004-06-30 | 829.66 |
| 2004-07-01 | 839.83 |
| 2004-07-02 | 829.55 |
| 2004-07-05 | . |
| 2004-07-06 | 816.31 |
| 2004-07-07 | 818.79 |
| 2004-07-08 | 811.93 |
| 2004-07-09 | 811.90 |
| 2004-07-12 | 821.49 |
| 2004-07-13 | 812.41 |
| 2004-07-14 | 793.30 |
| 2004-07-15 | 789.53 |
| 2004-07-16 | 807.45 |
| 2004-07-19 | 810.55 |
| 2004-07-20 | 791.90 |
| 2004-07-21 | 795.44 |
| 2004-07-22 | 788.94 |
| 2004-07-23 | 775.81 |
| 2004-07-26 | 765.92 |
| 2004-07-27 | 747.94 |
| 2004-07-28 | 755.77 |
| 2004-07-29 | 745.03 |
| 2004-07-30 | 755.99 |
| 2004-08-02 | 767.02 |
| 2004-08-03 | 766.37 |
| 2004-08-04 | 751.06 |
| 2004-08-05 | 756.44 |
| 2004-08-06 | 763.42 |
| 2004-08-09 | 751.95 |
| 2004-08-10 | 753.27 |
| 2004-08-11 | 760.90 |
| 2004-08-12 | 754.79 |
| 2004-08-13 | 745.19 |
| 2004-08-16 | 734.62 |
| 2004-08-17 | 743.24 |
| 2004-08-18 | 749.70 |
| 2004-08-19 | 768.60 |
| 2004-08-20 | 772.60 |
| 2004-08-23 | 777.21 |
| 2004-08-24 | 778.49 |
| 2004-08-25 | 780.51 |
| 2004-08-26 | 781.55 |
| 2004-08-27 | 784.76 |
| 2004-08-30 | 783.92 |
| 2004-08-31 | 777.58 |
| 2004-09-01 | 784.40 |
| 2004-09-02 | 791.02 |
| 2004-09-03 | 774.55 |
| 2004-09-06 | . |
| 2004-09-07 | 800.81 |
| 2004-09-08 | 807.92 |
| 2004-09-09 | 791.42 |
| 2004-09-10 | 786.20 |
| 2004-09-13 | 791.04 |
| 2004-09-14 | 802.80 |
| 2004-09-15 | 788.91 |
| 2004-09-16 | 788.35 |
| 2004-09-17 | 784.81 |
| 2004-09-20 | 786.31 |
| 2004-09-21 | 786.89 |
| 2004-09-22 | 782.26 |
| 2004-09-23 | 784.42 |
| 2004-09-24 | 775.17 |
| 2004-09-27 | 772.52 |
| 2004-09-28 | 769.29 |
| 2004-09-29 | 772.56 |
| 2004-09-30 | 788.33 |
| 2004-10-01 | 797.64 |
| 2004-10-04 | 809.47 |
| 2004-10-05 | 807.86 |
| 2004-10-06 | 809.45 |
| 2004-10-07 | 807.25 |
| 2004-10-08 | 818.68 |
| 2004-10-11 | 822.61 |
| 2004-10-12 | 809.13 |
| 2004-10-13 | 803.11 |
| 2004-10-14 | 795.54 |
| 2004-10-15 | 798.82 |
| 2004-10-18 | 797.05 |
| 2004-10-19 | 806.05 |
| 2004-10-20 | 790.56 |
| 2004-10-21 | 791.77 |
| 2004-10-22 | 793.72 |
| 2004-10-25 | 789.47 |
| 2004-10-26 | 793.24 |
| 2004-10-27 | 800.52 |
| 2004-10-28 | 813.10 |
| 2004-10-29 | 811.09 |
| 2004-11-01 | 808.83 |
| 2004-11-02 | 822.90 |
| 2004-11-03 | 823.60 |
| 2004-11-04 | 828.04 |
| 2004-11-05 | 836.60 |
| 2004-11-08 | 833.06 |
| 2004-11-09 | 826.03 |
| 2004-11-10 | 819.40 |
| 2004-11-11 | 808.59 |
| 2004-11-12 | 819.84 |
| 2004-11-15 | 832.81 |
| 2004-11-16 | 833.27 |
| 2004-11-17 | 840.53 |
| 2004-11-18 | 840.03 |
| 2004-11-19 | 856.58 |
| 2004-11-22 | 840.91 |
| 2004-11-23 | 838.31 |
| 2004-11-24 | 844.37 |
| 2004-11-25 | . |
| 2004-11-26 | 843.10 |
| 2004-11-29 | 859.13 |
| 2004-11-30 | 855.88 |
| 2004-12-01 | 845.58 |
| 2004-12-02 | 860.18 |
| 2004-12-03 | 870.37 |
| 2004-12-06 | 863.71 |
| 2004-12-07 | 854.26 |
| 2004-12-08 | 839.59 |
| 2004-12-09 | 824.92 |
| 2004-12-10 | 815.08 |
| 2004-12-13 | 827.12 |
| 2004-12-14 | 832.86 |
| 2004-12-15 | 846.21 |
| 2004-12-16 | 845.70 |
| 2004-12-17 | 851.26 |
| 2004-12-20 | 856.05 |
| 2004-12-21 | 856.28 |
| 2004-12-22 | 865.75 |
| 2004-12-23 | 869.68 |
| 2004-12-24 | . |
| 2004-12-27 | 885.90 |
| 2004-12-28 | 885.05 |
| 2004-12-29 | 873.42 |
| 2004-12-30 | 887.68 |
| 2004-12-31 | 892.58 |
| 2005-01-03 | 889.06 |
| 2005-01-04 | 880.43 |
| 2005-01-05 | 882.44 |
| 2005-01-06 | 873.39 |
| 2005-01-07 | 873.41 |
| 2005-01-10 | 876.54 |
| 2005-01-11 | 888.45 |
| 2005-01-12 | 899.33 |
| 2005-01-13 | 893.71 |
| 2005-01-14 | 894.89 |
| 2005-01-17 | . |
| 2005-01-18 | 898.77 |
| 2005-01-19 | 895.55 |
| 2005-01-20 | 882.49 |
| 2005-01-21 | 882.78 |
| 2005-01-24 | 889.80 |
| 2005-01-25 | 876.76 |
| 2005-01-26 | 895.70 |
| 2005-01-27 | 893.10 |
#2005-01-28| 885.80
#2005-01-31| 894.30
#2005-02-01| 891.94
#2005-02-02| 895.77
#2005-02-03| 878.71
#2005-02-04| 886.66
#2005-02-07| 887.88
#2005-02-08| 881.89
#2005-02-09| 881.76
#2005-02-10| 881.74
#2005-02-11| 880.99
#2005-02-14| 891.50
#2005-02-15| 896.82
#2005-02-16| 887.99
#2005-02-17| 886.01
#2005-02-18| 890.73
#2005-02-21| .
#2005-02-22| 905.39
#2005-02-23| 889.77
#2005-02-24| 895.31
#2005-02-25| 909.99
#2005-02-28| 925.68
#2005-03-01| 927.62
#2005-03-02| 929.93
#2005-03-03| 933.58
#2005-03-04| 934.77
#2005-03-07| 931.86
#2005-03-08| 936.25
#2005-03-09| 941.79
#2005-03-10| 933.76
#2005-03-11| 936.84
#2005-03-14| 924.03
#2005-03-15| 930.08
#2005-03-16| 931.27
#2005-03-17| 920.62
#2005-03-18| 924.55
#2005-03-21| 923.05
#2005-03-22| 922.88
#2005-03-23| 913.69
#2005-03-24| 903.79
#2005-03-25| .
#2005-03-28| 910.78
#2005-03-29| 890.45
#2005-03-30| 882.18
#2005-03-31| 896.46
#2005-04-01| 901.87
#2005-04-04| 892.55
#2005-04-05| 900.02
#2005-04-06| 902.10
#2005-04-07| 908.70
#2005-04-08| 910.56
#2005-04-11| 907.59
#2005-04-12| 893.71
#2005-04-13| 899.82
#2005-04-14| 884.80
#2005-04-15| 879.24
#2005-04-18| 846.09
#2005-04-19| 862.05
#2005-04-20| 871.61
#2005-04-21| 861.16
#2005-04-22| 882.16
#2005-04-25| 885.54
#2005-04-26| 879.50
#2005-04-27| 881.25
#2005-04-28| 885.40
#2005-04-29| 894.34
#2005-05-02| 894.74
#2005-05-03| 894.61
#2005-05-04| 902.03
#2005-05-05| 900.65
#2005-05-06| 913.14
#2005-05-09| 908.87
#2005-05-10| 906.62
#2005-05-11| 905.94
#2005-05-12| 899.26
#2005-05-13| 886.95
#2005-05-16| 878.28
#2005-05-17| 871.14
#2005-05-18| 874.09
#2005-05-19| 887.76
#2005-05-20| 882.40
#2005-05-23| 894.01
#2005-05-24| 891.73
#2005-05-25| 872.46
#2005-05-26| 871.04
#2005-05-27| 882.82
#2005-05-30| .
#2005-05-31| 891.68
#2005-06-01| 888.84
#2005-06-02| 891.73
#2005-06-03| 895.37
#2005-06-06| 900.86
#2005-06-07| 902.60
#2005-06-08| 905.72
#2005-06-09| 890.69
#2005-06-10| 890.82
#2005-06-13| 881.83
#2005-06-14| 888.22
#2005-06-15| 893.68
#2005-06-16| 901.73
#2005-06-17| 912.70
#2005-06-20| 912.27
#2005-06-21| 916.26
#2005-06-22| 920.09
#2005-06-23| 924.39
#2005-06-24| 918.50
#2005-06-27| 906.31
#2005-06-28| 910.93
#2005-06-29| 908.73
#2005-06-30| 905.24
#2005-07-01| 900.45
#2005-07-04| .
#2005-07-05| 899.97
#2005-07-06| 899.06
#2005-07-07| 897.00
#2005-07-08| 895.55
#2005-07-11| 902.34
#2005-07-12| 910.61
#2005-07-13| 901.45
#2005-07-14| 906.92
#2005-07-15| 907.24
#2005-07-18| 911.30
#2005-07-19| 903.64
#2005-07-20| 902.04
#2005-07-21| 921.93
#2005-07-22| 912.56
#2005-07-25| 907.36
#2005-07-26| 900.07
#2005-07-27| 908.72
#2005-07-28| 906.42
#2005-07-29| 907.30
#2005-08-01| 909.75
#2005-08-02| 918.87
#2005-08-03| 924.23
#2005-08-04| 914.28
#2005-08-05| 895.48
#2005-08-08| 902.09
#2005-08-09| 911.74
#2005-08-10| 938.13
#2005-08-11| 948.60
#2005-08-12| 948.90
#2005-08-15| 952.81
#2005-08-16| 964.31
#2005-08-17| 965.51
#2005-08-18| 957.74
#2005-08-19| 949.17
#2005-08-22| 973.12
#2005-08-23| 972.68
#2005-08-24| 967.25
#2005-08-25| 967.91
#2005-08-26| 976.75
#2005-08-29| 955.06
#2005-08-30| 959.40
#2005-08-31| 961.80
#2005-09-01| 975.39
#2005-09-02| 985.75
#2005-09-05| .
#2005-09-06| 984.79
#2005-09-07| 974.07
#2005-09-08| 962.35
#2005-09-09| 983.72
#2005-09-12| 993.00
#2005-09-13| 991.01
#2005-09-14| 994.00
#2005-09-15| 999.93
#2005-09-16| 986.05
#2005-09-19| 986.67
#2005-09-20| 999.27
#2005-09-21|1005.99
#2005-09-22|1003.32
#2005-09-23| 997.69
#2005-09-26|1022.54
#2005-09-27|1013.59
#2005-09-28|1026.16
#2005-09-29|1034.78
#2005-09-30|1018.58
#2005-10-03|1011.33
#2005-10-04|1028.02
#2005-10-05|1026.67
#2005-10-06|1003.67
#2005-10-07|1000.59
#2005-10-10| 996.57
#2005-10-11|1014.50
#2005-10-12|1009.49
#2005-10-13| 997.76
#2005-10-14|1001.51
#2005-10-17| 996.66
#2005-10-18| 981.45
#2005-10-19| 971.07
#2005-10-20| 978.93
#2005-10-21| 984.95
#2005-10-24| 985.80
#2005-10-25|1008.77
#2005-10-26|1011.01
#2005-10-27|1020.65
#2005-10-28|1020.84
#2005-10-31|1035.59
#2005-11-01|1042.64
#2005-11-02|1045.21
#2005-11-03|1042.53
#2005-11-04|1035.41
#2005-11-07|1033.93
#2005-11-08|1033.77
#2005-11-09|1046.69
#2005-11-10|1046.63
#2005-11-11|1045.08
#2005-11-14|1039.67
#2005-11-15|1035.38
#2005-11-16|1040.95
#2005-11-17|1064.29
#2005-11-18|1075.86
#2005-11-21|1087.90
#2005-11-22|1085.74
#2005-11-23|1090.59
#2005-11-24| .
#2005-11-25|1089.20
#2005-11-28|1100.95
#2005-11-29|1102.77
#2005-11-30|1113.00
#2005-12-01|1130.92
#2005-12-02|1141.05
#2005-12-05|1154.07
#2005-12-06|1138.16
#2005-12-07|1136.63
#2005-12-08|1125.03
#2005-12-09|1141.20
#2005-12-12|1171.61
#2005-12-13|1171.69
#2005-12-14|1179.91
#2005-12-15|1176.15
#2005-12-16|1186.54
#2005-12-19|1196.96
#2005-12-20|1193.98
#2005-12-21|1208.34
#2005-12-22|1219.31
#2005-12-23|1222.61
#2005-12-26| .
#2005-12-27|1214.30
#2005-12-28|1234.15
#2005-12-29|1235.20
#2005-12-30|1225.82
#2006-01-02| .
#2006-01-03|1240.37
#2006-01-04|1267.88
#2006-01-05|1281.91
#2006-01-06|1313.42
#2006-01-09|1317.09
#2006-01-10|1309.04
#2006-01-11|1317.90
#2006-01-12|1341.09
#2006-01-13|1345.12
#2006-01-16| .
#2006-01-17|1289.04
#2006-01-18|1245.72
#2006-01-19|1278.99
#2006-01-20|1280.91
#2006-01-23|1265.30
#2006-01-24|1276.37
#2006-01-25|1278.27
#2006-01-26|1306.60
#2006-01-27|1320.88
#2006-01-30|1326.89
#2006-01-31|1345.11
#2006-02-01|1341.14
#2006-02-02|1356.55
#2006-02-03|1340.91
#2006-02-06|1353.83
#2006-02-07|1355.42
#2006-02-08|1306.34
#2006-02-09|1307.81
#2006-02-10|1289.89
#2006-02-13|1251.34
#2006-02-14|1266.50
#2006-02-15|1253.51
#2006-02-16|1267.54
#2006-02-17|1228.17
#2006-02-20| .
#2006-02-21|1222.22
#2006-02-22|1229.86
#2006-02-23|1282.01
#2006-02-24|1287.46
#2006-02-27|1308.10
#2006-02-28|1305.77
#2006-03-01|1276.07
#2006-03-02|1264.86
#2006-03-03|1238.12
#2006-03-06|1234.50
#2006-03-07|1225.81
#2006-03-08|1208.28
#2006-03-09|1245.92
#2006-03-10|1244.01
#2006-03-13|1271.49
#2006-03-14|1279.41
#2006-03-15|1278.46
#2006-03-16|1268.86
#2006-03-17|1290.74
#2006-03-20|1309.27
#2006-03-21|1300.77
#2006-03-22|1305.05
#2006-03-23|1289.01
#2006-03-24|1287.60
#2006-03-27|1315.03
#2006-03-28|1323.75
#2006-03-29|1315.60
#2006-03-30|1334.36
#2006-03-31|1324.86
#2006-04-03|1347.97
#2006-04-04|1355.70
#2006-04-05|1347.54
#2006-04-06|1365.46
#2006-04-07|1364.42
#2006-04-10|1359.08
#2006-04-11|1344.77
#2006-04-12|1333.64
#2006-04-13|1337.06
#2006-04-14| .
#2006-04-17|1332.45
#2006-04-18|1345.05
#2006-04-19|1355.08
#2006-04-20|1370.29
#2006-04-21|1377.87
#2006-04-24|1362.54
#2006-04-25|1361.84
#2006-04-26|1380.12
#2006-04-27|1391.98
#2006-04-28|1378.69
#2006-05-01|1405.00
#2006-05-02|1417.82
#2006-05-03|1412.57
#2006-05-04|1413.63
#2006-05-05|1428.67
#2006-05-08|1455.55
#2006-05-09|1441.98
#2006-05-10|1440.13
#2006-05-11|1421.05
#2006-05-12|1398.49
#2006-05-15|1404.42
#2006-05-16|1381.66
#2006-05-17|1399.45
#2006-05-18|1371.73
#2006-05-19|1350.34
#2006-05-22|1328.66
#2006-05-23|1304.02
#2006-05-24|1318.77
#2006-05-25|1309.76
#2006-05-26|1327.19
#2006-05-29| .
#2006-05-30|1327.07
#2006-05-31|1307.60
#2006-06-01|1303.62
#2006-06-02|1325.23
#2006-06-05|1309.38
#2006-06-06|1258.39
#2006-06-07|1217.56
#2006-06-08|1168.15
#2006-06-09|1186.69
#2006-06-12|1189.50
#2006-06-13|1130.19
#2006-06-14|1138.65
#2006-06-15|1162.28
#2006-06-16|1204.54
#2006-06-19|1191.36
#2006-06-20|1186.74
#2006-06-21|1178.42
#2006-06-22|1203.11
#2006-06-23|1211.77
#2006-06-26|1211.56
#2006-06-27|1222.59
#2006-06-28|1188.03
#2006-06-29|1205.21
#2006-06-30|1257.27
#2006-07-03|1250.22
#2006-07-04| .
#2006-07-05|1231.87
#2006-07-06|1214.70
#2006-07-07|1219.40
#2006-07-10|1228.53
#2006-07-11|1218.32
#2006-07-12|1182.47
#2006-07-13|1178.36
#2006-07-14|1146.16
#2006-07-17|1138.33
#2006-07-18|1091.89
#2006-07-19|1111.84
#2006-07-20|1146.65
#2006-07-21|1143.80
#2006-07-24|1128.90
#2006-07-25|1148.57
#2006-07-26|1137.67
#2006-07-27|1167.80
#2006-07-28|1191.65
#2006-07-31|1213.50
#2006-08-01|1197.11
#2006-08-02|1210.78
#2006-08-03|1206.63
#2006-08-04|1225.08
#2006-08-07|1189.34
#2006-08-08|1207.17
#2006-08-09|1211.11
#2006-08-10|1207.23
#2006-08-11|1195.74
#2006-08-14|1199.70
#2006-08-15|1212.40
#2006-08-16|1238.88
#2006-08-17|1246.68
#2006-08-18|1253.16
#2006-08-21|1241.30
#2006-08-22|1247.80
#2006-08-23|1252.75
#2006-08-24|1245.01
#2006-08-25|1231.30
#2006-08-28|1215.28
#2006-08-29|1225.19
#2006-08-30|1219.68
#2006-08-31|1233.92
#2006-09-01|1232.75
#2006-09-04| .
#2006-09-05|1250.85
#2006-09-06|1235.26
#2006-09-07|1213.50
#2006-09-08|1216.90
#2006-09-11|1186.60
#2006-09-12|1172.61
#2006-09-13|1174.41
#2006-09-14|1196.49
#2006-09-15|1195.64
#2006-09-18|1191.39
#2006-09-19|1198.18
#2006-09-20|1189.75
#2006-09-21|1211.55
#2006-09-22|1199.72
#2006-09-25|1197.31
#2006-09-26|1192.40
#2006-09-27|1215.79
#2006-09-28|1213.47
#2006-09-29|1217.04
#2006-10-02|1233.59
#2006-10-03|1220.59
#2006-10-04|1198.65
#2006-10-05|1225.51
#2006-10-06|1198.82
#2006-10-09|1197.21
#2006-10-10|1191.13
#2006-10-11|1168.23
#2006-10-12|1168.97
#2006-10-13|1185.93
#2006-10-16|1213.59
#2006-10-17|1218.92
#2006-10-18|1216.10
#2006-10-19|1220.35
#2006-10-20|1220.86
#2006-10-23|1223.51
#2006-10-24|1223.58
#2006-10-25|1230.94
#2006-10-26|1243.85
#2006-10-27|1241.98
#2006-10-30|1214.78
#2006-10-31|1214.43
#2006-11-01|1227.79
#2006-11-02|1230.72
#2006-11-03|1220.72
#2006-11-06|1222.06
#2006-11-07|1228.40
#2006-11-08|1200.74
#2006-11-09|1190.94
#2006-11-10|1193.41
#2006-11-13|1175.60
#2006-11-14|1199.47
#2006-11-15|1189.82
#2006-11-16|1181.90
#2006-11-17|1165.76
#2006-11-20|1125.76
#2006-11-21|1125.73
#2006-11-22|1158.02
#2006-11-23| .
#2006-11-24|1162.29
#2006-11-27|1169.48
#2006-11-28|1172.61
#2006-11-29|1188.47
#2006-11-30|1207.79
#2006-12-01|1217.68
#2006-12-04|1224.11
#2006-12-05|1216.79
#2006-12-06|1232.83
#2006-12-07|1240.88
#2006-12-08|1239.89
#2006-12-11|1237.82
#2006-12-12|1232.77
#2006-12-13|1236.45
#2006-12-14|1240.82
#2006-12-15|1241.93
#2006-12-18|1243.66
#2006-12-19|1227.46
#2006-12-20|1243.49
#2006-12-21|1243.42
#2006-12-22|1229.66
#2006-12-25| .
#2006-12-26|1235.51
#2006-12-27|1244.17
#2006-12-28|1240.18
#2006-12-29|1237.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1235.51
#2007-01-04|1248.15
#2007-01-05|1235.32
#2007-01-08|1236.78
#2007-01-09|1235.41
#2007-01-10|1212.74
#2007-01-11|1201.21
#2007-01-12|1219.71
#2007-01-15| .
#2007-01-16|1238.57
#2007-01-17|1253.88
#2007-01-18|1251.69
#2007-01-19|1247.44
#2007-01-22|1256.33
#2007-01-23|1265.41
#2007-01-24|1265.32
#2007-01-25|1254.21
#2007-01-26|1247.76
#2007-01-29|1244.66
#2007-01-30|1247.36
#2007-01-31|1239.92
#2007-02-01|1262.11
#2007-02-02|1254.92
#2007-02-05|1253.47
#2007-02-06|1264.66
#2007-02-07|1254.13
#2007-02-08|1231.94
#2007-02-09|1240.51
#2007-02-12|1239.38
#2007-02-13|1249.49
#2007-02-14|1263.92
#2007-02-15|1292.60
#2007-02-16|1292.49
#2007-02-19| .
#2007-02-20|1272.38
#2007-02-21|1266.89
#2007-02-22|1280.32
#2007-02-23|1287.66
#2007-02-26|1292.80
#2007-02-27|1303.58
#2007-02-28|1265.59
#2007-03-01|1271.65
#2007-03-02|1262.17
#2007-03-05|1222.48
#2007-03-06|1245.34
#2007-03-07|1235.54
#2007-03-08|1248.52
#2007-03-09|1237.62
#2007-03-12|1250.33
#2007-03-13|1250.07
#2007-03-14|1225.51
#2007-03-15|1228.48
#2007-03-16|1224.78
#2007-03-19|1236.13
#2007-03-20|1258.07
#2007-03-21|1252.68
#2007-03-22|1275.26
#2007-03-23|1268.36
#2007-03-26|1268.90
#2007-03-27|1268.57
#2007-03-28|1278.13
#2007-03-29|1268.31
#2007-03-30|1265.21
#2007-04-02|1235.89
#2007-04-03|1235.49
#2007-04-04|1258.01
#2007-04-05|1260.10
#2007-04-06| .
#2007-04-09|1274.39
#2007-04-10|1276.38
#2007-04-11|1274.10
#2007-04-12|1273.06
#2007-04-13|1257.97
#2007-04-16|1267.75
#2007-04-17|1259.49
#2007-04-18|1278.53
#2007-04-19|1255.47
#2007-04-20|1251.73
#2007-04-23|1236.45
#2007-04-24|1224.65
#2007-04-25|1206.45
#2007-04-26|1226.95
#2007-04-27|1228.03
#2007-04-30|1227.57
#2007-05-01|1222.79
#2007-05-02|1229.16
#2007-05-03|1226.92
#2007-05-04|1228.04
#2007-05-07|1247.29
#2007-05-08|1243.67
#2007-05-09|1249.14
#2007-05-10|1233.02
#2007-05-11|1227.14
#2007-05-14|1223.69
#2007-05-15|1205.47
#2007-05-16|1198.88
#2007-05-17|1198.67
#2007-05-18|1197.00
#2007-05-21|1200.52
#2007-05-22|1210.69
#2007-05-23|1212.16
#2007-05-24|1202.10
#2007-05-25|1184.96
#2007-05-28| .
#2007-05-29|1199.07
#2007-05-30|1200.68
#2007-05-31|1217.31
#2007-06-01|1228.90
#2007-06-04|1234.34
#2007-06-05|1243.83
#2007-06-06|1253.97
#2007-06-07|1256.84
#2007-06-08|1238.75
#2007-06-11|1242.14
#2007-06-12|1231.63
#2007-06-13|1219.25
#2007-06-14|1224.31
#2007-06-15|1233.31
#2007-06-18|1242.60
#2007-06-19|1240.78
#2007-06-20|1246.35
#2007-06-21|1256.21
#2007-06-22|1257.01
#2007-06-25|1252.40
#2007-06-26|1257.87
#2007-06-27|1248.48
#2007-06-28|1254.81
#2007-06-29|1266.65
#2007-07-02|1285.07
#2007-07-03|1284.32
#2007-07-04| .
#2007-07-05|1282.84
#2007-07-06|1284.60
#2007-07-09|1298.82
#2007-07-10|1308.27
#2007-07-11|1304.40
#2007-07-12|1293.67
#2007-07-13|1310.77
#2007-07-16|1312.60
#2007-07-17|1316.41
#2007-07-18|1304.48
#2007-07-19|1315.73
#2007-07-20|1326.09
#2007-07-23|1324.78
#2007-07-24|1331.69
#2007-07-25|1326.47
#2007-07-26|1325.67
#2007-07-27|1300.45
#2007-07-30|1315.83
#2007-07-31|1315.87
#2007-08-01|1308.05
#2007-08-02|1306.68
#2007-08-03|1309.56
#2007-08-06|1317.49
#2007-08-07|1306.50
#2007-08-08|1286.83
#2007-08-09|1297.66
#2007-08-10|1285.48
#2007-08-13|1280.01
#2007-08-14|1285.82
#2007-08-15|1272.03
#2007-08-16|1281.52
#2007-08-17|1206.86
#2007-08-20|1226.92
#2007-08-21|1252.77
#2007-08-22|1250.47
#2007-08-23|1262.62
#2007-08-24|1256.87
#2007-08-27|1258.09
#2007-08-28|1274.16
#2007-08-29|1251.50
#2007-08-30|1256.70
#2007-08-31|1294.31
#2007-09-03| .
#2007-09-04|1280.99
#2007-09-05|1271.34
#2007-09-06|1286.53
#2007-09-07|1299.37
#2007-09-10|1277.55
#2007-09-11|1270.98
#2007-09-12|1251.20
#2007-09-13|1234.95
#2007-09-14|1241.39
#2007-09-17|1241.93
#2007-09-18|1224.09
#2007-09-19|1258.10
#2007-09-20|1281.60
#2007-09-21|1271.02
#2007-09-24|1275.89
#2007-09-25|1292.65
#2007-09-26|1290.42
#2007-09-27|1322.34
#2007-09-28|1328.13
#2007-10-01|1318.09
#2007-10-02|1334.16
#2007-10-03|1338.70
#2007-10-04|1325.21
#2007-10-05|1311.06
#2007-10-08|1301.25
#2007-10-09|1323.17
#2007-10-10|1328.22
#2007-10-11|1338.32
#2007-10-12|1323.71
#2007-10-15|1323.30
#2007-10-16|1321.02
#2007-10-17|1319.58
#2007-10-18|1354.75
#2007-10-19|1334.04
#2007-10-22|1317.22
#2007-10-23|1316.96
#2007-10-24|1318.59
#2007-10-25|1300.61
#2007-10-26|1313.19
#2007-10-29|1311.99
#2007-10-30|1313.55
#2007-10-31|1311.68
#2007-11-01|1317.22
#2007-11-02|1300.79
#2007-11-05|1273.13
#2007-11-06|1282.10
#2007-11-07|1273.29
#2007-11-08|1252.62
#2007-11-09|1264.53
#2007-11-12|1253.74
#2007-11-13|1225.34
#2007-11-14|1236.92
#2007-11-15|1238.96
#2007-11-16|1221.91
#2007-11-19|1211.00
#2007-11-20|1213.68
#2007-11-21|1212.11
#2007-11-22| .
#2007-11-23|1220.99
#2007-11-26|1228.81
#2007-11-27|1217.91
#2007-11-28|1211.40
#2007-11-29|1244.81
#2007-11-30|1243.93
#2007-12-03|1244.25
#2007-12-04|1235.09
#2007-12-05|1225.03
#2007-12-06|1238.91
#2007-12-07|1255.73
#2007-12-10|1254.96
#2007-12-11|1264.15
#2007-12-12|1256.45
#2007-12-13|1230.45
#2007-12-14|1205.76
#2007-12-17|1188.09
#2007-12-18|1191.22
#2007-12-19|1179.23
#2007-12-20|1176.44
#2007-12-21|1188.92
#2007-12-24|1184.03
#2007-12-25| .
#2007-12-26|1216.11
#2007-12-27|1213.32
#2007-12-28|1210.40
#2007-12-31|1225.57
#2008-01-01| .
#2008-01-02|1247.46
#2008-01-03|1250.19
#2008-01-04|1213.54
#2008-01-07|1195.15
#2008-01-08|1185.90
#2008-01-09|1196.01
#2008-01-10|1175.15
#2008-01-11|1151.41
#2008-01-14|1162.18
#2008-01-15|1146.75
#2008-01-16|1088.60
#2008-01-17|1110.80
#2008-01-18|1136.69
#2008-01-21| .
#2008-01-22|1030.44
#2008-01-23|1069.26
#2008-01-24|1098.06
#2008-01-25|1131.04
#2008-01-28|1085.18
#2008-01-29|1098.55
#2008-01-30|1067.83
#2008-01-31|1100.62
#2008-02-01|1096.19
#2008-02-04|1112.44
#2008-02-05|1088.62
#2008-02-06|1030.63
#2008-02-07|1032.15
#2008-02-08| 992.61
#2008-02-11| 999.08
#2008-02-12| 977.82
#2008-02-13| 982.07
#2008-02-14|1021.12
#2008-02-15|1032.59
#2008-02-18| .
#2008-02-19|1042.04
#2008-02-20| 993.36
#2008-02-21|1021.89
#2008-02-22|1029.59
#2008-02-25|1048.83
#2008-02-26|1048.52
#2008-02-27|1082.96
#2008-02-28|1085.52
#2008-02-29|1092.07
#2008-03-03|1040.30
#2008-03-04|1046.94
#2008-03-05|1029.49
#2008-03-06|1065.49
#2008-03-07|1029.12
#2008-03-10|1005.29
#2008-03-11|1006.00
#2008-03-12|1023.32
#2008-03-13|1014.34
#2008-03-14| 997.84
#2008-03-17| 995.15
#2008-03-18| 994.92
#2008-03-19|1002.94
#2008-03-20|1008.68
#2008-03-21| .
#2008-03-24|1022.42
#2008-03-25|1055.31
#2008-03-26|1071.63
#2008-03-27|1052.41
#2008-03-28|1072.10
#2008-03-31|1054.52
#2008-04-01|1041.30
#2008-04-02|1065.99
#2008-04-03|1092.45
#2008-04-04|1092.32
#2008-04-07|1090.18
#2008-04-08|1062.59
#2008-04-09|1055.50
#2008-04-10|1044.09
#2008-04-11|1080.25
#2008-04-14|1056.19
#2008-04-15|1049.93
#2008-04-16|1062.25
#2008-04-17|1071.65
#2008-04-18|1064.24
#2008-04-21|1101.67
#2008-04-22|1081.69
#2008-04-23|1084.20
#2008-04-24|1067.32
#2008-04-25|1092.38
#2008-04-28|1096.25
#2008-04-29|1108.13
#2008-04-30|1095.58
#2008-05-01|1099.44
#2008-05-02|1122.40
#2008-05-05|1123.90
#2008-05-06|1131.86
#2008-05-07|1130.06
#2008-05-08|1130.04
#2008-05-09|1104.73
#2008-05-12|1094.66
#2008-05-13|1096.95
#2008-05-14|1105.84
#2008-05-15|1121.21
#2008-05-16|1131.16
#2008-05-19|1134.61
#2008-05-20|1146.31
#2008-05-21|1133.40
#2008-05-22|1136.53
#2008-05-23|1144.79
#2008-05-26| .
#2008-05-27|1118.07
#2008-05-28|1100.76
#2008-05-29|1125.77
#2008-05-30|1145.25
#2008-06-02|1156.25
#2008-06-03|1135.43
#2008-06-04|1156.66
#2008-06-05|1153.59
#2008-06-06|1154.95
#2008-06-09|1116.37
#2008-06-10|1085.79
#2008-06-11|1100.22
#2008-06-12|1058.13
#2008-06-13|1064.14
#2008-06-16|1081.35
#2008-06-17|1085.60
#2008-06-18|1090.60
#2008-06-19|1065.21
#2008-06-20|1056.71
#2008-06-23|1044.53
#2008-06-24|1036.77
#2008-06-25|1044.00
#2008-06-26|1041.01
#2008-06-27|1043.78
#2008-06-30|1047.99
#2008-07-01|1050.64
#2008-07-02|1040.54
#2008-07-03|1020.52
#2008-07-04| .
#2008-07-07|1019.97
#2008-07-08| 994.13
#2008-07-09| 994.22
#2008-07-10| 992.31
#2008-07-11| 991.34
#2008-07-14| 983.30
#2008-07-15| 991.52
#2008-07-16| 984.97
#2008-07-17| 984.78
#2008-07-18| 976.55
#2008-07-21| 975.45
#2008-07-22| 998.18
#2008-07-23|1011.23
#2008-07-24|1036.88
#2008-07-25|1010.16
#2008-07-28|1005.47
#2008-07-29| 980.10
#2008-07-30| 996.59
#2008-07-31|1009.87
#2008-08-01| 992.56
#2008-08-04| 954.69
#2008-08-05| 953.27
#2008-08-06| 981.05
#2008-08-07| 966.57
#2008-08-08| 950.97
#2008-08-11| 982.63
#2008-08-12| 962.03
#2008-08-13| 952.03
#2008-08-14| 943.41
#2008-08-15| 944.76
#2008-08-18| 962.64
#2008-08-19| 949.58
#2008-08-20| 947.83
#2008-08-21| 959.79
#2008-08-22| 927.47
#2008-08-25| 945.84
#2008-08-26| 939.66
#2008-08-27| 937.15
#2008-08-28| 934.65
#2008-08-29| 964.20
#2008-09-01| .
#2008-09-02| 922.32
#2008-09-03| 918.82
#2008-09-04| 912.04
#2008-09-05| 898.11
#2008-09-08| 909.06
#2008-09-09| 894.66
#2008-09-10| 873.47
#2008-09-11| 863.39
#2008-09-12| 861.81
#2008-09-15| 870.00
#2008-09-16| 851.46
#2008-09-17| 861.28
#2008-09-18| 849.25
#2008-09-19| 867.07
#2008-09-22| 884.72
#2008-09-23| 893.51
#2008-09-24| 884.92
#2008-09-25| 882.24
#2008-09-26| 862.83
#2008-09-29| 844.95
#2008-09-30| 811.41
#2008-10-01| 808.67
#2008-10-02| 777.17
#2008-10-03| 751.33
#2008-10-06| 739.79
#2008-10-07| 722.19
#2008-10-08| 664.06
#2008-10-09| 666.02
#2008-10-10| 641.01
#2008-10-13| 634.42
#2008-10-14| 717.36
#2008-10-15| 724.80
#2008-10-16| 652.67
#2008-10-17| 670.98
#2008-10-20| 704.84
#2008-10-21| 723.42
#2008-10-22| 677.12
#2008-10-23| 687.09
#2008-10-24| 657.81
#2008-10-27| 606.33
#2008-10-28| 657.59
#2008-10-29| 683.22
#2008-10-30| 755.04
#2008-10-31| 718.09
#2008-11-03| 713.77
#2008-11-04| 742.67
#2008-11-05| 777.59
#2008-11-06| 738.79
#2008-11-07| 713.90
#2008-11-10| 749.82
#2008-11-11| 731.29
#2008-11-12| 728.07
#2008-11-13| 688.62
#2008-11-14| 697.77
#2008-11-17| 704.53
#2008-11-18| 679.49
#2008-11-19| 679.15
#2008-11-20| 653.10
#2008-11-21| 669.20
#2008-11-24| 659.16
#2008-11-25| 696.18
#2008-11-26| 685.55
#2008-11-27| .
#2008-11-28| 704.23
#2008-12-01| 707.36
#2008-12-02| 665.08
#2008-12-03| 677.89
#2008-12-04| 667.29
#2008-12-05| 669.42
#2008-12-08| 701.32
#2008-12-09| 706.05
#2008-12-10| 723.25
#2008-12-11| 745.03
#2008-12-12| 710.37
#2008-12-15| 749.56
#2008-12-16| 738.77
#2008-12-17| 758.18
#2008-12-18| 730.05
#2008-12-19| 722.18
#2008-12-22| 725.36
#2008-12-23| 723.88
#2008-12-24| 709.57
#2008-12-25| .
#2008-12-26| 739.10
#2008-12-29| 757.89
#2008-12-30| 764.19
#2008-12-31| 760.23
#2009-01-01| .
#2009-01-02| 757.51
#2009-01-05| 759.06
#2009-01-06| 768.11
#2009-01-07| 806.70
#2009-01-08| 775.14
#2009-01-09| 767.98
#2009-01-12| 776.63
#2009-01-13| 736.99
#2009-01-14| 757.67
#2009-01-15| 727.73
#2009-01-16| 751.33
#2009-01-19| .
#2009-01-20| 737.86
#2009-01-21| 736.92
#2009-01-22| 734.62
#2009-01-23| 705.19
#2009-01-26| 705.09
#2009-01-27| 742.00
#2009-01-28| 740.15
#2009-01-29| 752.08
#2009-01-30| 728.96
#2009-02-02| 714.73
#2009-02-03| 718.72
#2009-02-04| 741.25
#2009-02-05| 724.76
#2009-02-06| 714.13
#2009-02-09| 699.73
#2009-02-10| 693.98
#2009-02-11| 700.82
#2009-02-12| 686.63
#2009-02-13| 679.26
#2009-02-16| .
#2009-02-17| 663.20
#2009-02-18| 655.74
#2009-02-19| 648.99
#2009-02-20| 641.53
#2009-02-23| 648.62
#2009-02-24| 629.30
#2009-02-25| 635.74
#2009-02-26| 630.10
#2009-02-27| 645.22
#2009-03-02| 624.16
#2009-03-03| 613.49
#2009-03-04| 615.77
#2009-03-05| 646.85
#2009-03-06| 632.77
#2009-03-09| 626.51
#2009-03-10| 615.91
#2009-03-11| 648.39
#2009-03-12| 634.58
#2009-03-13| 656.95
#2009-03-16| 678.70
#2009-03-17| 678.73
#2009-03-18| 686.52
#2009-03-19| 711.30
#2009-03-20| 694.03
#2009-03-23| 710.52
#2009-03-24| 726.62
#2009-03-25| 727.95
#2009-03-26| 742.26
#2009-03-27| 749.79
#2009-03-30| 714.55
#2009-03-31| 697.12
#2009-04-01| 711.06
#2009-04-02| 734.62
#2009-04-03| 745.01
#2009-04-06| 743.45
#2009-04-07| 736.56
#2009-04-08| 713.74
#2009-04-09| 744.92
#2009-04-10| .
#2009-04-13| 753.37
#2009-04-14| 760.75
#2009-04-15| 743.48
#2009-04-16| 738.91
#2009-04-17| 767.29
#2009-04-20| 788.85
#2009-04-21| 766.68
#2009-04-22| 771.95
#2009-04-23| 770.48
#2009-04-24| 767.84
#2009-04-27| 774.54
#2009-04-28| 744.83
#2009-04-29| 741.80
#2009-04-30| 747.06
#2009-05-01| 755.74
#2009-05-04| 755.28
#2009-05-05| 759.29
#2009-05-06| 760.44
#2009-05-07| 791.41
#2009-05-08| 799.70
#2009-05-11| 815.42
#2009-05-12| 817.38
#2009-05-13| 829.14
#2009-05-14| 817.43
#2009-05-15| 832.86
#2009-05-18| 825.30
#2009-05-19| 842.05
#2009-05-20| 856.79
#2009-05-21| 861.82
#2009-05-22| 846.15
#2009-05-25| .
#2009-05-26| 843.59
#2009-05-27| 844.93
#2009-05-28| 840.39
#2009-05-29| 864.62
#2009-06-01| 862.57
#2009-06-02| 871.90
#2009-06-03| 885.75
#2009-06-04| 875.79
#2009-06-05| 857.60
#2009-06-08| 855.43
#2009-06-09| 857.08
#2009-06-10| 862.88
#2009-06-11| 870.88
#2009-06-12| 870.32
#2009-06-15| 866.43
#2009-06-16| 848.14
#2009-06-17| 876.84
#2009-06-18| 860.50
#2009-06-19| 861.26
#2009-06-22| 872.57
#2009-06-23| 847.98
#2009-06-24| 849.45
#2009-06-25| 860.99
#2009-06-26| 879.26
#2009-06-29| 864.01
#2009-06-30| 886.20
#2009-07-01| 881.73
#2009-07-02| 898.02
#2009-07-03| .
#2009-07-06| 894.94
#2009-07-07| 887.84
#2009-07-08| 872.92
#2009-07-09| 869.55
#2009-07-10| 876.67
#2009-07-13| 853.33
#2009-07-14| 867.52
#2009-07-15| 870.23
#2009-07-16| 874.72
#2009-07-17| 869.43
#2009-07-20| 865.15
#2009-07-21| 902.66
#2009-07-22| 917.94
#2009-07-23| 913.63
#2009-07-24| 929.62
#2009-07-27| 923.50
#2009-07-28| 930.52
#2009-07-29| 932.32
#2009-07-30| 924.38
#2009-07-31| 945.16
#2009-08-03| 947.43
#2009-08-04| 937.11
#2009-08-05| 928.43
#2009-08-06| 932.59
#2009-08-07| 917.36
#2009-08-10| 936.58
#2009-08-11| 962.45
#2009-08-12| 954.20
#2009-08-13| 977.12
#2009-08-14| 987.98
#2009-08-17| 972.57
#2009-08-18| 962.28
#2009-08-19| 967.56
#2009-08-20| 975.67
#2009-08-21| 958.28
#2009-08-24| 982.09
#2009-08-25| 985.97
#2009-08-26|1000.37
#2009-08-27| 992.83
#2009-08-28|1001.31
#2009-08-31| 999.19
#2009-09-01|1000.34
#2009-09-02| 989.72
#2009-09-03| 987.13
#2009-09-04| 973.86
#2009-09-07| .
#2009-09-08|1005.15
#2009-09-09|1008.63
#2009-09-10|1020.72
#2009-09-11|1026.39
#2009-09-14|1002.83
#2009-09-15| 990.39
#2009-09-16|1005.63
#2009-09-17|1021.97
#2009-09-18|1014.31
#2009-09-21|1004.24
#2009-09-22|1016.25
#2009-09-23|1013.58
#2009-09-24|1041.11
#2009-09-25|1034.55
#2009-09-28| 997.82
#2009-09-29| 987.37
#2009-09-30| 996.96
#2009-10-01| 972.18
#2009-10-02| 950.15
#2009-10-05| 925.74
#2009-10-06| 951.41
#2009-10-07| 974.82
#2009-10-08| 982.12
#2009-10-09| 987.27
#2009-10-12| 984.03
#2009-10-13| 993.29
#2009-10-14| 974.32
#2009-10-15| 974.02
#2009-10-16| 969.94
#2009-10-19| 980.14
#2009-10-20| 982.42
#2009-10-21| 973.16
#2009-10-22| 967.80
#2009-10-23| 965.86
#2009-10-26| 966.47
#2009-10-27| 945.62
#2009-10-28| 938.04
#2009-10-29| 918.50
#2009-10-30| 947.77
#2009-11-02| 926.95
#2009-11-03| 928.64
#2009-11-04| 924.54
#2009-11-05| 921.69
#2009-11-06| 935.60
#2009-11-09| 932.13
#2009-11-10| 939.63
#2009-11-11| 935.46
#2009-11-12| 916.98
#2009-11-13| 917.14
#2009-11-16| 908.89
#2009-11-17| 890.96
#2009-11-18| 894.55
#2009-11-19| 889.41
#2009-11-20| 896.25
#2009-11-23| 896.20
#2009-11-24| 889.78
#2009-11-25| 901.78
#2009-11-26| .
#2009-11-27| 883.73
#2009-11-30| 924.81
#2009-12-01| 947.37
#2009-12-02| 934.05
#2009-12-03| 967.69
#2009-12-04| 952.17
#2009-12-07| 967.99
#2009-12-08| 983.59
#2009-12-09| 979.79
#2009-12-10| 957.68
#2009-12-11| 972.94
#2009-12-14| 984.45
#2009-12-15| 965.64
#2009-12-16| 974.44
#2009-12-17| 965.76
#2009-12-18| 960.40
#2009-12-21| 957.98
#2009-12-22| 963.80
#2009-12-23| 967.60
#2009-12-24| 983.03
#2009-12-25| .
#2009-12-28| 986.66
#2009-12-29| 980.14
#2009-12-30| 961.98
#2009-12-31| 957.69
#2010-01-01| .
#2010-01-04| 977.06
#2010-01-05| 989.71
#2010-01-06| 978.99
#2010-01-07| 972.22
#2010-01-08| 979.56
#2010-01-11| 990.43
#2010-01-12|1012.09
#2010-01-13| 997.16
#2010-01-14|1019.83
#2010-01-15|1027.14
#2010-01-18| .
#2010-01-19|1001.97
#2010-01-20| 998.35
#2010-01-21|1012.89
#2010-01-22|1001.14
#2010-01-25| 984.74
#2010-01-26| 976.04
#2010-01-27| 965.30
#2010-01-28| 965.04
#2010-01-29| 947.14
#2010-02-01| 931.07
#2010-02-02| 954.72
#2010-02-03| 962.95
#2010-02-04| 971.34
#2010-02-05| 961.62
#2010-02-08| 959.47
#2010-02-09| 948.95
#2010-02-10| 953.55
#2010-02-11| 954.18
#2010-02-12| 957.83
#2010-02-15| .
#2010-02-16| 942.69
#2010-02-17| 958.09
#2010-02-18| 959.09
#2010-02-19| 935.10
#2010-02-22| 964.85
#2010-02-23| 974.31
#2010-02-24| 959.13
#2010-02-25| 962.11
#2010-02-26| 961.16
#2010-03-01| 958.44
#2010-03-02| 967.98
#2010-03-03| 979.07
#2010-03-04| 968.29
#2010-03-05| 970.07
#2010-03-08| 993.89
#2010-03-09| 997.45
#2010-03-10| 985.03
#2010-03-11| 995.10
#2010-03-12|1006.44
#2010-03-15|1004.56
#2010-03-16|1001.93
#2010-03-17|1019.38
#2010-03-18|1007.69
#2010-03-19|1019.10
#2010-03-22|1024.48
#2010-03-23|1016.80
#2010-03-24| 997.85
#2010-03-25| 995.39
#2010-03-26|1020.99
#2010-03-29|1026.97
#2010-03-30|1044.69
#2010-03-31|1034.69
#2010-04-01|1039.77
#2010-04-02| .
#2010-04-05|1048.33
#2010-04-06|1040.25
#2010-04-07|1049.95
#2010-04-08|1048.18
#2010-04-09|1049.58
#2010-04-12|1052.53
#2010-04-13|1041.64
#2010-04-14|1041.77
#2010-04-15|1049.80
#2010-04-16|1041.02
#2010-04-19|1019.06
#2010-04-20|1010.90
#2010-04-21|1031.51
#2010-04-22|1022.24
#2010-04-23|1008.11
#2010-04-26|1034.37
#2010-04-27|1048.42
#2010-04-28|1020.03
#2010-04-29|1018.35
#2010-04-30|1034.75
#2010-05-03|1029.28
#2010-05-04|1029.22
#2010-05-05|1030.75
#2010-05-06|1006.82
#2010-05-07|1002.21
#2010-05-10|1002.87
#2010-05-11| 993.30
#2010-05-12| 990.71
#2010-05-13|1018.80
#2010-05-14|1013.11
#2010-05-17| 988.72
#2010-05-18| 973.72
#2010-05-19| 978.10
#2010-05-20| 984.40
#2010-05-21| 958.40
#2010-05-24| 954.01
#2010-05-25| 926.76
#2010-05-26| 918.50
#2010-05-27| 931.48
#2010-05-28| 939.19
#2010-05-31| .
#2010-06-01| 938.29
#2010-06-02| 917.71
#2010-06-03| 942.19
#2010-06-04| 942.19
#2010-06-07| 915.65
#2010-06-08| 922.58
#2010-06-09| 909.13
#2010-06-10| 917.65
#2010-06-11| 928.79
#2010-06-14| 949.10
#2010-06-15| 956.38
#2010-06-16| 970.84
#2010-06-17| 969.46
#2010-06-18| 965.78
#2010-06-21| 980.03
#2010-06-22| 971.13
#2010-06-23| 956.08
#2010-06-24| 961.85
#2010-06-25| 943.00
#2010-06-28| 934.45
#2010-06-29| 927.92
#2010-06-30| 908.53
#2010-07-01| 911.54
#2010-07-02| 910.50
#2010-07-05| .
#2010-07-06| 935.41
#2010-07-07| 934.62
#2010-07-08| 940.47
#2010-07-09| 940.74
#2010-07-12| 936.30
#2010-07-13| 938.45
#2010-07-14| 960.36
#2010-07-15| 956.00
#2010-07-16| 937.26
#2010-07-19| 934.45
#2010-07-20| 925.65
#2010-07-21| 921.48
#2010-07-22| 914.66
#2010-07-23| 930.37
#2010-07-26| 943.66
#2010-07-27| 935.28
#2010-07-28| 963.46
#2010-07-29| 968.47
#2010-07-30| 958.31
#2010-08-02| 960.76
#2010-08-03| 982.30
#2010-08-04| 957.03
#2010-08-05| 973.99
#2010-08-06| 982.57
#2010-08-09| 969.91
#2010-08-10| 963.39
#2010-08-11| 938.16
#2010-08-12| 919.68
#2010-08-13| 921.11
#2010-08-16| 926.21
#2010-08-17| 918.64
#2010-08-18| 927.11
#2010-08-19| 943.63
#2010-08-20| 913.01
#2010-08-23| 910.18
#2010-08-24| 909.39
#2010-08-25| 892.06
#2010-08-26| 898.78
#2010-08-27| 909.69
#2010-08-30| 922.33
#2010-08-31| 898.53
#2010-09-01| 900.41
#2010-09-02| 917.38
#2010-09-03| 930.44
#2010-09-06| .
#2010-09-07| 955.31
#2010-09-08| 934.94
#2010-09-09| 946.53
#2010-09-10| 957.47
#2010-09-13| 968.50
#2010-09-14| 969.72
#2010-09-15| 961.15
#2010-09-16| 958.14
#2010-09-17| 971.29
#2010-09-20| 972.48
#2010-09-21| 974.13
#2010-09-22| 980.33
#2010-09-23| 982.49
#2010-09-24| 961.82
#2010-09-27| 978.79
#2010-09-28| 984.94
#2010-09-29| 997.42
#2010-09-30| 977.06
#2010-10-01| 970.51
#2010-10-04| 965.59
#2010-10-05| 986.51
#2010-10-06|1010.30
#2010-10-07|1017.36
#2010-10-08|1013.11
#2010-10-11|1010.33
#2010-10-12| 991.60
#2010-10-13| 998.44
#2010-10-14|1024.32
#2010-10-15|1020.39
#2010-10-18|1026.43
#2010-10-19|1028.43
#2010-10-20|1022.46
#2010-10-21|1012.08
#2010-10-22|1019.27
#2010-10-25|1025.56
#2010-10-26|1013.83
#2010-10-27|1004.35
#2010-10-28|1005.86
#2010-10-29|1006.36
#2010-11-01| 992.09
#2010-11-02| 991.47
#2010-11-03| 984.11
#2010-11-04|1012.98
#2010-11-05|1027.03
#2010-11-08|1036.16
#2010-11-09|1039.05
#2010-11-10|1014.95
#2010-11-11|1019.59
#2010-11-12|1010.35
#2010-11-15|1003.75
#2010-11-16| 992.63
#2010-11-17| 998.50
#2010-11-18|1015.68
#2010-11-19|1015.57
#2010-11-22|1028.86
#2010-11-23|1035.25
#2010-11-24|1021.80
#2010-11-25| .
#2010-11-26|1020.97
#2010-11-29|1024.36
#2010-11-30|1012.85
#2010-12-01|1012.34
#2010-12-02|1033.11
#2010-12-03|1051.01
#2010-12-06|1059.55
#2010-12-07|1055.28
#2010-12-08|1051.59
#2010-12-09|1059.79
#2010-12-10|1058.41
#2010-12-13|1074.91
#2010-12-14|1083.83
#2010-12-15|1077.11
#2010-12-16|1076.36
#2010-12-17|1076.36
#2010-12-20|1075.98
#2010-12-21|1088.08
#2010-12-22|1090.37
#2010-12-23|1095.75
#2010-12-24| .
#2010-12-27|1098.52
#2010-12-28|1111.06
#2010-12-29|1124.84
#2010-12-30|1118.85
#2010-12-31|1127.68
#2011-01-03|1119.53
#2011-01-04|1138.35
#2011-01-05|1122.66
#2011-01-06|1146.33
#2011-01-07|1153.88
#2011-01-10|1157.44
#2011-01-11|1154.39
#2011-01-12|1153.92
#2011-01-13|1170.81
#2011-01-14|1161.95
#2011-01-17| .
#2011-01-18|1181.34
#2011-01-19|1208.38
#2011-01-20|1171.94
#2011-01-21|1148.25
#2011-01-24|1170.27
#2011-01-25|1186.40
#2011-01-26|1181.24
#2011-01-27|1183.37
#2011-01-28|1177.88
#2011-01-31|1169.48
#2011-02-01|1188.37
#2011-02-02|1203.56
#2011-02-03|1210.91
#2011-02-04|1223.89
#2011-02-07|1230.18
#2011-02-08|1241.11
#2011-02-09|1224.66
#2011-02-10|1211.57
#2011-02-11|1208.67
#2011-02-14|1216.31
#2011-02-15|1219.35
#2011-02-16|1224.79
#2011-02-17|1236.28
#2011-02-18|1235.99
#2011-02-21| .
#2011-02-22|1205.70
#2011-02-23|1201.45
#2011-02-24|1184.67
#2011-02-25|1200.81
#2011-02-28|1217.35
#2011-03-01|1237.53
#2011-03-02|1208.20
#2011-03-03|1209.08
#2011-03-04|1210.57
#2011-03-07|1188.31
#2011-03-08|1175.59
#2011-03-09|1181.72
#2011-03-10|1157.11
#2011-03-11|1148.64
#2011-03-14|1038.95
#2011-03-15| 930.57
#2011-03-16|1034.34
#2011-03-17|1046.31
#2011-03-18|1052.89
#2011-03-21|1053.02
#2011-03-22|1112.76
#2011-03-23|1102.45
#2011-03-24|1094.03
#2011-03-25|1095.24
#2011-03-28|1089.40
#2011-03-29|1088.12
#2011-03-30|1123.79
#2011-03-31|1133.33
#2011-04-01|1108.28
#2011-04-04|1109.62
#2011-04-05|1080.48
#2011-04-06|1060.55
#2011-04-07|1053.42
#2011-04-08|1068.71
#2011-04-11|1066.40
#2011-04-12|1059.32
#2011-04-13|1066.54
#2011-04-14|1090.58
#2011-04-15|1084.06
#2011-04-18|1095.93
#2011-04-19|1080.64
#2011-04-20|1099.47
#2011-04-21|1114.33
#2011-04-22| .
#2011-04-25|1117.66
#2011-04-26|1115.14
#2011-04-27|1123.26
#2011-04-28|1156.42
#2011-04-29|1160.99
#2011-05-02|1195.83
#2011-05-03|1199.23
#2011-05-04|1201.98
#2011-05-05|1212.13
#2011-05-06|1179.18
#2011-05-09|1173.42
#2011-05-10|1186.05
#2011-05-11|1173.22
#2011-05-12|1165.66
#2011-05-13|1149.51
#2011-05-16|1129.93
#2011-05-17|1121.71
#2011-05-18|1139.08
#2011-05-19|1124.93
#2011-05-20|1125.20
#2011-05-23|1108.00
#2011-05-24|1097.35
#2011-05-25|1092.68
#2011-05-26|1119.73
#2011-05-27|1120.74
#2011-05-30| .
#2011-05-31|1145.87
#2011-06-01|1153.77
#2011-06-02|1133.97
#2011-06-03|1121.94
#2011-06-06|1119.38
#2011-06-07|1126.75
#2011-06-08|1142.44
#2011-06-09|1137.13
#2011-06-10|1138.49
#2011-06-13|1133.23
#2011-06-14|1143.57
#2011-06-15|1142.75
#2011-06-16|1122.18
#2011-06-17|1116.83
#2011-06-20|1111.37
#2011-06-21|1120.69
#2011-06-22|1141.38
#2011-06-23|1117.28
#2011-06-24|1128.34
#2011-06-27|1111.30
#2011-06-28|1119.20
#2011-06-29|1136.06
#2011-06-30|1151.02
#2011-07-01|1150.51
#2011-07-04| .
#2011-07-05|1155.26
#2011-07-06|1174.87
#2011-07-07|1170.54
#2011-07-08|1182.69
#2011-07-11|1179.92
#2011-07-12|1174.78
#2011-07-13|1183.08
#2011-07-14|1178.19
#2011-07-15|1185.79
#2011-07-18|1184.97
#2011-07-19|1190.64
#2011-07-20|1194.02
#2011-07-21|1194.53
#2011-07-22|1202.72
#2011-07-25|1199.53
#2011-07-26|1209.31
#2011-07-27|1201.64
#2011-07-28|1189.97
#2011-07-29|1193.64
#2011-08-01|1211.22
#2011-08-02|1191.65
#2011-08-03|1172.57
#2011-08-04|1140.53
#2011-08-05|1114.90
#2011-08-08|1101.62
#2011-08-09|1086.39
#2011-08-10|1115.66
#2011-08-11|1096.11
#2011-08-12|1087.18
#2011-08-15|1097.33
#2011-08-16|1113.59
#2011-08-17|1106.93
#2011-08-18|1082.56
#2011-08-19|1055.13
#2011-08-22|1032.18
#2011-08-23|1039.20
#2011-08-24|1027.20
#2011-08-25|1045.37
#2011-08-26|1064.34
#2011-08-29|1074.48
#2011-08-30|1089.11
#2011-08-31|1093.88
#2011-09-01|1103.28
#2011-09-02|1090.05
#2011-09-05| .
#2011-09-06|1034.04
#2011-09-07|1058.07
#2011-09-08|1062.64
#2011-09-09|1046.24
#2011-09-12|1037.84
#2011-09-13|1057.99
#2011-09-14|1037.01
#2011-09-15|1057.71
#2011-09-16|1094.82
#2011-09-19|1101.55
#2011-09-20|1082.44
#2011-09-21|1085.72
#2011-09-22|1056.84
#2011-09-23|1057.53
#2011-09-26|1028.15
#2011-09-27|1058.04
#2011-09-28|1075.66
#2011-09-29|1080.84
#2011-09-30|1072.96
#2011-10-03|1043.15
#2011-10-04|1024.62
#2011-10-05|1005.36
#2011-10-06|1037.42
#2011-10-07|1061.89
#2011-10-10|1062.30
#2011-10-11|1087.57
#2011-10-12|1080.12
#2011-10-13|1102.05
#2011-10-14|1073.72
#2011-10-17|1101.86
#2011-10-18|1085.60
#2011-10-19|1076.84
#2011-10-20|1059.57
#2011-10-21|1070.85
#2011-10-24|1095.12
#2011-10-25|1090.42
#2011-10-26|1083.03
#2011-10-27|1106.58
#2011-10-28|1123.31
#2011-10-31|1073.44
#2011-11-01|1037.42
#2011-11-02|1021.11
#2011-11-03|1021.96
#2011-11-04|1036.83
#2011-11-07|1036.22
#2011-11-08|1027.19
#2011-11-09|1026.61
#2011-11-10|1003.72
#2011-11-11|1012.14
#2011-11-14|1023.12
#2011-11-15|1009.63
#2011-11-16| 995.53
#2011-11-17| 999.46
#2011-11-18| 996.28
#2011-11-21|1000.65
#2011-11-22|1004.49
#2011-11-23| 999.11
#2011-11-24| .
#2011-11-25| 976.23
#2011-11-28| 988.53
#2011-11-29|1020.90
#2011-11-30|1022.19
#2011-12-01|1046.42
#2011-12-02|1048.83
#2011-12-05|1051.24
#2011-12-06|1030.63
#2011-12-07|1044.08
#2011-12-08|1034.17
#2011-12-09|1028.51
#2011-12-12|1040.36
#2011-12-13|1026.43
#2011-12-14|1020.34
#2011-12-15|1002.30
#2011-12-16|1002.73
#2011-12-19| 983.41
#2011-12-20| 991.29
#2011-12-21| 999.59
#2011-12-22| 992.51
#2011-12-23| 992.39
#2011-12-26| .
#2011-12-27| 999.30
#2011-12-28| 995.43
#2011-12-29| 996.66
#2011-12-30|1015.71
#2012-01-02| .
#2012-01-03|1018.22
#2012-01-04|1040.02
#2012-01-05|1025.37
#2012-01-06|1008.03
#2012-01-09|1011.51
#2012-01-10|1006.21
#2012-01-11|1011.88
#2012-01-12|1006.65
#2012-01-13|1015.41
#2012-01-16| .
#2012-01-17|1010.72
#2012-01-18|1030.38
#2012-01-19|1050.10
#2012-01-20|1069.29
#2012-01-23|1065.59
#2012-01-24|1047.50
#2012-01-25|1057.15
#2012-01-26|1065.98
#2012-01-27|1068.29
#2012-01-30|1063.82
#2012-01-31|1059.30
#2012-02-01|1070.26
#2012-02-02|1076.73
#2012-02-03|1066.86
#2012-02-06|1074.99
#2012-02-07|1082.92
#2012-02-08|1092.56
#2012-02-09|1088.41
#2012-02-10|1076.49
#2012-02-13|1081.90
#2012-02-14|1068.90
#2012-02-15|1083.75
#2012-02-16|1077.81
#2012-02-17|1089.04
#2012-02-20| .
#2012-02-21|1088.40
#2012-02-22|1092.31
#2012-02-23|1100.32
#2012-02-24|1096.58
#2012-02-27|1104.12
#2012-02-28|1099.72
#2012-02-29|1089.61
#2012-03-01|1077.41
#2012-03-02|1079.47
#2012-03-05|1073.58
#2012-03-06|1069.57
#2012-03-07|1070.18
#2012-03-08|1077.66
#2012-03-09|1083.22
#2012-03-12|1088.44
#2012-03-13|1076.99
#2012-03-14|1073.32
#2012-03-15|1087.76
#2012-03-16|1095.11
#2012-03-19|1094.92
#2012-03-20|1090.66
#2012-03-21|1081.30
#2012-03-22|1094.39
#2012-03-23|1085.46
#2012-03-26|1081.18
#2012-03-27|1103.33
#2012-03-28|1109.73
#2012-03-29|1105.81
#2012-03-30|1103.19
#2012-04-02|1103.41
#2012-04-03|1097.80
#2012-04-04|1076.32
#2012-04-05|1075.72
#2012-04-06| .
#2012-04-09|1064.21
#2012-04-10|1065.91
#2012-04-11|1059.78
#2012-04-12|1075.95
#2012-04-13|1077.39
#2012-04-16|1070.41
#2012-04-17|1069.52
#2012-04-18|1093.14
#2012-04-19|1081.65
#2012-04-20|1076.11
#2012-04-23|1081.81
#2012-04-24|1075.83
#2012-04-25|1070.38
#2012-04-26|1081.59
#2012-04-27|1088.43
#2012-04-30|1096.68
#2012-05-01|1077.55
#2012-05-02|1078.23
#2012-05-03|1075.55
#2012-05-04|1082.28
#2012-05-07|1051.80
#2012-05-08|1056.67
#2012-05-09|1044.91
#2012-05-10|1044.71
#2012-05-11|1033.74
#2012-05-14|1021.49
#2012-05-15|1004.01
#2012-05-16| 988.05
#2012-05-17|1015.20
#2012-05-18| 984.15
#2012-05-21| 981.16
#2012-05-22| 988.67
#2012-05-23| 975.86
#2012-05-24| 970.35
#2012-05-25| 958.19
#2012-05-28| .
#2012-05-29| 971.16
#2012-05-30| 969.92
#2012-05-31| 968.80
#2012-06-01| 947.83
#2012-06-04| 925.19
#2012-06-05| 942.10
#2012-06-06| 955.92
#2012-06-07| 963.55
#2012-06-08| 940.99
#2012-06-11| 968.72
#2012-06-12| 954.83
#2012-06-13| 959.98
#2012-06-14| 963.56
#2012-06-15| 970.75
#2012-06-18| 991.93
#2012-06-19| 979.09
#2012-06-20| 994.52
#2012-06-21| 993.10
#2012-06-22| 985.49
#2012-06-25| 988.00
#2012-06-26| 971.12
#2012-06-27| 976.42
#2012-06-28| 986.49
#2012-06-29| 996.04
#2012-07-02|1005.45
#2012-07-03|1005.33
#2012-07-04| .
#2012-07-05|1008.48
#2012-07-06|1011.36
#2012-07-09| 996.94
#2012-07-10| 992.52
#2012-07-11| 980.38
#2012-07-12| 967.00
#2012-07-13| 973.20
#2012-07-16| 979.01
#2012-07-17| 964.82
#2012-07-18| 960.75
#2012-07-19| 978.76
#2012-07-20| 966.13
#2012-07-23| 946.17
#2012-07-24| 944.29
#2012-07-25| 927.75
#2012-07-26| 931.08
#2012-07-27| 943.42
#2012-07-30| 956.09
#2012-07-31| 962.18
#2012-08-01| 944.37
#2012-08-02| 937.05
#2012-08-03| 924.08
#2012-08-06| 944.11
#2012-08-07| 958.74
#2012-08-08| 970.08
#2012-08-09| 976.80
#2012-08-10| 971.58
#2012-08-13| 969.46
#2012-08-14| 965.57
#2012-08-15| 962.69
#2012-08-16| 974.77
#2012-08-17| 985.44
#2012-08-20| 986.36
#2012-08-21| 979.66
#2012-08-22| 976.86
#2012-08-23| 990.79
#2012-08-24| 973.20
#2012-08-27| 971.37
#2012-08-28| 956.79
#2012-08-29| 962.28
#2012-08-30| 955.69
#2012-08-31| 940.46
#2012-09-03| .
#2012-09-04| 935.74
#2012-09-05| 921.20
#2012-09-06| 909.26
#2012-09-07| 949.65
#2012-09-10| 945.97
#2012-09-11| 942.66
#2012-09-12| 957.20
#2012-09-13| 972.94
#2012-09-14| 980.49
#2012-09-17| 974.39
#2012-09-18| 987.98
#2012-09-19| 996.99
#2012-09-20| 978.58
#2012-09-21| 983.18
#2012-09-24| 976.64
#2012-09-25| 989.34
#2012-09-26| 971.32
#2012-09-27| 968.47
#2012-09-28| 957.64
#2012-10-01| 935.99
#2012-10-02| 936.91
#2012-10-03| 921.35
#2012-10-04| 931.88
#2012-10-05| 940.45
#2012-10-08| 946.89
#2012-10-09| 931.85
#2012-10-10| 914.54
#2012-10-11| 913.08
#2012-10-12| 922.86
#2012-10-15| 928.25
#2012-10-16| 949.22
#2012-10-17| 961.87
#2012-10-18| 967.97
#2012-10-19| 971.24
#2012-10-22| 963.75
#2012-10-23| 963.45
#2012-10-24| 948.84
#2012-10-25| 957.19
#2012-10-26| 947.51
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.10
#2012-11-01| 968.50
#2012-11-02| 976.53
#2012-11-05| 977.19
#2012-11-06| 972.23
#2012-11-07| 975.62
#2012-11-08| 962.91
#2012-11-09| 955.73
#2012-11-12| 949.96
#2012-11-13| 950.16
#2012-11-14| 936.08
#2012-11-15| 951.46
#2012-11-16| 969.25
#2012-11-19| 976.40
#2012-11-20| 971.99
#2012-11-21| 977.98
#2012-11-22| .
#2012-11-23| 999.22
#2012-11-26|1005.83
#2012-11-27|1000.79
#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|1031.29
#2012-12-27|1032.42
#2012-12-28|1042.93
#2012-12-31|1038.47
#2013-01-01|1038.47
#2013-01-02|1030.07
#2013-01-03|1033.98
#2013-01-04|1056.09
#2013-01-07|1044.97
#2013-01-08|1036.63
#2013-01-09|1033.80
#2013-01-10|1049.65
#2013-01-11|1044.74
#2013-01-14|1042.75
#2013-01-15|1054.49
#2013-01-16|1031.76
#2013-01-17|1021.50
#2013-01-18|1045.92
#2013-01-21|1037.62
#2013-01-22|1048.01
#2013-01-23|1022.46
#2013-01-24|1017.03
#2013-01-25|1041.97
#2013-01-28|1033.73
#2013-01-29|1035.96
#2013-01-30|1050.88
#2013-01-31|1048.65
#2013-02-01|1034.33
#2013-02-04|1037.99
#2013-02-05|1016.30
#2013-02-06|1048.72
#2013-02-07|1054.62
#2013-02-08|1049.68
#2013-02-11|1041.87
#2013-02-12|1058.32
#2013-02-13|1034.01
#2013-02-14|1037.39
#2013-02-15|1016.96
#2013-02-18|1036.81
#2013-02-19|1040.78
#2013-02-20|1058.40
#2013-02-21|1057.40
#2013-02-22|1058.66
#2013-02-25|1073.01
#2013-02-26|1078.55
#2013-02-27|1071.02
#2013-02-28|1081.31
#2013-03-01|1066.17
#2013-03-04|1066.67
#2013-03-05|1061.16
#2013-03-06|1072.16
#2013-03-07|1068.53
#2013-03-08|1065.85
#2013-03-11|1077.19
#2013-03-12|1078.55
#2013-03-13|1077.04
#2013-03-14|1088.15
#2013-03-15|1124.57
#2013-03-18|1103.54
#2013-03-19|1128.30
#2013-03-20|1120.56
#2013-03-21|1146.09
#2013-03-22|1124.14
#2013-03-25|1128.68
#2013-03-26|1129.96
#2013-03-27|1134.67
#2013-03-28|1127.72
#2013-03-29|1128.15
#2013-04-01|1095.91
#2013-04-02|1073.29
#2013-04-03|1087.45
#2013-04-04|1075.12
#2013-04-05|1085.70
#2013-04-08|1095.83
#2013-04-09|1095.50
#2013-04-10|1100.31
#2013-04-11|1128.00
#2013-04-12|1132.08
#2013-04-15|1124.36
#2013-04-16|1115.64
#2013-04-17|1136.56
#2013-04-18|1115.27
#2013-04-19|1104.15
#2013-04-22|1124.48
#2013-04-23|1131.62
#2013-04-24|1175.93
#2013-04-25|1178.63
#2013-04-26|1185.79
#2013-04-29|1180.12
#2013-04-30|1187.48
#2013-05-01|1179.10
#2013-05-02|1162.60
#2013-05-03|1151.79
#2013-05-06|1147.50
#2013-05-07|1195.27
#2013-05-08|1192.97
#2013-05-09|1174.17
#2013-05-10|1178.58
#2013-05-13|1193.93
#2013-05-14|1188.25
#2013-05-15|1217.14
#2013-05-16|1221.23
#2013-05-17|1223.45
#2013-05-20|1251.73
#2013-05-21|1270.13
#2013-05-22|1259.96
#2013-05-23|1189.35
#2013-05-24|1210.91
#2013-05-27|1160.33
#2013-05-28|1160.53
#2013-05-29|1187.91
#2013-05-30|1135.20
#2013-05-31|1145.75
#2013-06-03|1134.16
#2013-06-04|1134.90
#2013-06-05|1140.96
#2013-06-06|1099.09
#2013-06-07|1094.62
#2013-06-10|1131.10
#2013-06-11|1151.52
#2013-06-12|1157.93
#2013-06-13|1108.57
#2013-06-14|1121.69
#2013-06-17|1163.07
#2013-06-18|1150.55
#2013-06-19|1175.44
#2013-06-20|1124.02
#2013-06-21|1131.73
#2013-06-24|1128.18
#2013-06-25|1110.14
#2013-06-26|1111.79
#2013-06-27|1130.37
#2013-06-28|1152.53
#2013-07-01|1153.82
#2013-07-02|1162.20
#2013-07-03|1174.37
#2013-07-04|1167.08
#2013-07-05|1180.16
#2013-07-08|1157.74
#2013-07-09|1175.78
#2013-07-10|1186.55
#2013-07-11|1195.01
#2013-07-12|1195.99
#2013-07-15|1190.60
#2013-07-16|1204.04
#2013-07-17|1202.50
#2013-07-18|1204.17
#2013-07-19|1184.20
#2013-07-22|1199.27
#2013-07-23|1205.57
#2013-07-24|1194.64
#2013-07-25|1187.25
#2013-07-26|1180.22
#2013-07-29|1132.42
#2013-07-30|1149.24
#2013-07-31|1131.15
#2013-08-01|1153.45
#2013-08-02|1197.50
#2013-08-05|1194.44
#2013-08-06|1223.23
#2013-08-07|1196.69
#2013-08-08|1188.11
#2013-08-09|1183.93
#2013-08-12|1184.10
#2013-08-13|1190.36
#2013-08-14|1199.81
#2013-08-15|1175.76
#2013-08-16|1167.47
#2013-08-19|1162.36
#2013-08-20|1146.58
#2013-08-21|1134.69
#2013-08-22|1128.51
#2013-08-23|1152.50
#2013-08-26|1148.01
#2013-08-27|1165.18
#2013-08-28|1138.34
#2013-08-29|1140.02
#2013-08-30|1127.01
#2013-09-02|1119.93
#2013-09-03|1145.70
#2013-09-04|1162.81
#2013-09-05|1156.94
#2013-09-06|1159.24
#2013-09-09|1167.60
#2013-09-10|1161.85
#2013-09-11|1162.65
#2013-09-12|1168.55
#2013-09-13|1161.55
#2013-09-16|1167.95
#2013-09-17|1166.71
#2013-09-18|1183.94
#2013-09-19|1202.42
#2013-09-20|1197.47
#2013-09-23|1208.76
#2013-09-24|1213.49
#2013-09-25|1226.81
#2013-09-26|1223.87
#2013-09-27|1225.80
#2013-09-30|1208.26
#2013-10-01|1204.62
#2013-10-02|1187.22
#2013-10-03|1177.60
#2013-10-04|1166.96
#2013-10-07|1144.67
#2013-10-08|1152.42
#2013-10-09|1167.23
#2013-10-10|1160.48
#2013-10-11|1176.97
#2013-10-14|1179.25
#2013-10-15|1179.60
#2013-10-16|1175.02
#2013-10-17|1200.95
#2013-10-18|1192.44
#2013-10-21|1193.78
#2013-10-22|1195.78
#2013-10-23|1177.32
#2013-10-24|1181.56
#2013-10-25|1154.12
#2013-10-28|1169.15
#2013-10-29|1154.48
#2013-10-30|1174.88
#2013-10-31|1165.50
#2013-11-01|1147.56
#2013-11-04|1149.60
#2013-11-05|1146.58
#2013-11-06|1162.68
#2013-11-07|1156.02
#2013-11-08|1152.52
#2013-11-11|1174.94
#2013-11-12|1183.86
#2013-11-13|1182.20
#2013-11-14|1189.45
#2013-11-15|1197.57
#2013-11-18|1199.89
#2013-11-19|1195.52
#2013-11-20|1201.39
#2013-11-21|1197.90
#2013-11-22|1199.09
#2013-11-25|1199.64
#2013-11-26|1202.19
#2013-11-27|1184.56
#2013-11-28|1192.32
#2013-11-29|1190.01
#2013-12-02|1182.55
#2013-12-03|1196.44
#2013-12-04|1172.79
#2013-12-05|1165.50
#2013-12-06|1166.21
#2013-12-09|1182.96
#2013-12-10|1188.41
#2013-12-11|1185.06
#2013-12-12|1151.51
#2013-12-13|1152.00
#2013-12-16|1138.45
#2013-12-17|1155.12
#2013-12-18|1165.81
#2013-12-19|1160.38
#2013-12-20|1163.46
#2013-12-23|1164.58
#2013-12-24|1155.16
#2013-12-25|1149.57
#2013-12-26|1163.70
#2013-12-27|1165.14
#2013-12-30|1176.57
#2013-12-31|1175.79
#2014-01-01|1175.79
#2014-01-02|1176.68
#2014-01-03|1182.88
#2014-01-06|1178.07
#2014-01-07|1164.34
#2014-01-08|1176.05
#2014-01-09|1166.26
#2014-01-10|1175.57
#2014-01-13|1184.44
#2014-01-14|1159.53
#2014-01-15|1170.17
#2014-01-16|1177.68
#2014-01-17|1187.15
#2014-01-20|1184.43
#2014-01-21|1180.54
#2014-01-22|1186.17
#2014-01-23|1178.21
#2014-01-24|1182.03
#2014-01-27|1145.81
#2014-01-28|1135.95
#2014-01-29|1181.77
#2014-01-30|1150.88
#2014-01-31|1153.89
#2014-02-03|1149.45
#2014-02-04|1083.08
#2014-02-05|1088.55
#2014-02-06|1090.95
#2014-02-07|1125.50
#2014-02-10|1136.10
#2014-02-11|1132.16
#2014-02-12|1144.51
#2014-02-13|1132.84
#2014-02-14|1121.68
#2014-02-17|1124.14
#2014-02-18|1142.51
#2014-02-19|1142.56
#2014-02-20|1117.69
#2014-02-21|1146.39
#2014-02-24|1144.57
#2014-02-25|1156.80
#2014-02-26|1150.93
#2014-02-27|1142.90
#2014-02-28|1139.07
#2014-03-03|1133.26
#2014-03-04|1134.77
#2014-03-05|1140.25
#2014-03-06|1141.31
#2014-03-07|1148.54
#2014-03-10|1142.83
#2014-03-11|1152.52
#2014-03-12|1125.56
#2014-03-13|1129.95
#2014-03-14|1098.75
#2014-03-17|1089.90
#2014-03-18|1104.43
#2014-03-19|1104.57
#2014-03-20|1072.50
#2014-03-21|1072.66
#2014-03-24|1095.33
#2014-03-25|1102.33
#2014-03-26|1105.40
#2014-03-27|1129.54
#2014-03-28|1123.92
#2014-03-31|1136.03
#2014-04-01|1131.51
#2014-04-02|1134.26
#2014-04-03|1133.76
#2014-04-04|1140.19
#2014-04-07|1131.20
#2014-04-08|1130.89
#2014-04-09|1112.20
#2014-04-10|1122.53
#2014-04-11|1108.54
#2014-04-14|1102.81
#2014-04-15|1112.89
#2014-04-16|1133.49
#2014-04-17|1136.38
#2014-04-18|1142.37
#2014-04-21|1141.90
#2014-04-22|1139.52
#2014-04-23|1146.86
#2014-04-24|1135.21
#2014-04-25|1139.17
#2014-04-28|1121.26
#2014-04-29|1121.70
#2014-04-30|1119.39
#2014-05-01|1131.66
#2014-05-02|1128.79
#2014-05-05|1130.23
#2014-05-06|1136.46
#2014-05-07|1103.89
#2014-05-08|1114.21
#2014-05-09|1112.81
#2014-05-12|1102.42
#2014-05-13|1127.54
#2014-05-14|1138.91
#2014-05-15|1136.21
#2014-05-16|1124.20
#2014-05-19|1119.35
#2014-05-20|1122.64
#2014-05-21|1117.83
#2014-05-22|1137.74
#2014-05-23|1141.24
#2014-05-26|1152.44
#2014-05-27|1153.29
#2014-05-28|1157.42
#2014-05-29|1156.07
#2014-05-30|1155.87
#2014-06-02|1168.09
#2014-06-03|1164.04
#2014-06-04|1160.50
#2014-06-05|1159.03
#2014-06-06|1161.98
#2014-06-09|1159.65
#2014-06-10|1152.39
#2014-06-11|1163.43
#2014-06-12|1164.38
#2014-06-13|1166.56
#2014-06-16|1163.77
#2014-06-17|1166.35
#2014-06-18|1181.16
#2014-06-19|1203.50
#2014-06-20|1193.05
#2014-06-23|1207.88
#2014-06-24|1212.63
#2014-06-25|1204.21
#2014-06-26|1208.18
#2014-06-27|1201.71
#2014-06-30|1215.96
#2014-07-01|1229.13
#2014-07-02|1227.57
#2014-07-03|1218.15
#2014-07-04|1226.58
#2014-07-07|1222.44
#2014-07-08|1221.41
#2014-07-09|1215.80
#2014-07-10|1209.22
#2014-07-11|1205.01
#2014-07-14|1213.17
#2014-07-15|1222.61
#2014-07-16|1221.33
#2014-07-17|1222.87
#2014-07-18|1212.03
#2014-07-21|1212.87
#2014-07-22|1224.28
#2014-07-23|1229.12
#2014-07-24|1226.04
#2014-07-25|1239.72
#2014-07-28|1246.77
#2014-07-29|1251.48
#2014-07-30|1241.63
#2014-07-31|1241.34
#2014-08-01|1235.72
#2014-08-04|1243.57
#2014-08-05|1225.46
#2014-08-06|1216.31
#2014-08-07|1221.04
#2014-08-08|1197.33
#2014-08-11|1222.46
#2014-08-12|1221.44
#2014-08-13|1222.75
#2014-08-14|1227.54
#2014-08-15|1226.66
#2014-08-18|1227.00
#2014-08-19|1233.77
#2014-08-20|1233.76
#2014-08-21|1239.37
#2014-08-22|1232.97
#2014-08-25|1240.38
#2014-08-26|1235.95
#2014-08-27|1243.98
#2014-08-28|1244.87
#2014-08-29|1241.43
#2014-09-01|1253.41
#2014-09-02|1254.81
#2014-09-03|1257.39
#2014-09-04|1248.18
#2014-09-05|1245.16
#2014-09-08|1244.50
#2014-09-09|1239.25
#2014-09-10|1235.09
#2014-09-11|1238.66
#2014-09-12|1228.43
#2014-09-15|1229.92
#2014-09-16|1233.52
#2014-09-17|1224.66
#2014-09-18|1222.12
#2014-09-19|1242.21
#2014-09-22|1240.86
#2014-09-23|1242.34
#2014-09-24|1243.27
#2014-09-25|1262.19
#2014-09-26|1248.82
#2014-09-29|1250.35
#2014-09-30|1237.05
#2014-10-01|1233.74
#2014-10-02|1210.77
#2014-10-03|1205.00
#2014-10-06|1228.74
#2014-10-07|1231.59
#2014-10-08|1217.84
#2014-10-09|1211.68
#2014-10-10|1188.68
#2014-10-13|1194.88
#2014-10-14|1172.52
#2014-10-15|1192.80
#2014-10-16|1168.35
#2014-10-17|1143.74
#2014-10-20|1181.37
#2014-10-21|1163.36
#2014-10-22|1183.61
#2014-10-23|1176.38
#2014-10-24|1183.50
#2014-10-27|1208.75
#2014-10-28|1202.90
#2014-10-29|1210.62
#2014-10-30|1207.10
#2014-10-31|1215.82
#2014-11-03|1193.62
#2014-11-04|1219.13
#2014-11-05|1220.22
#2014-11-06|1217.63
#2014-11-07|1222.34
#2014-11-10|1230.53
#2014-11-11|1226.88
#2014-11-12|1235.53
#2014-11-13|1242.57
#2014-11-14|1252.06
#2014-11-17|1229.11
#2014-11-18|1262.10
#2014-11-19|1250.18
#2014-11-20|1257.52
#2014-11-21|1271.80
#2014-11-24|1262.88
#2014-11-25|1292.31
#2014-11-26|1292.61
#2014-11-27|1278.19
#2014-11-28|1290.22
#2014-12-01|1310.63
#2014-12-02|1313.25
#2014-12-03|1313.47
#2014-12-04|1336.57
#2014-12-05|1332.81
#2014-12-08|1344.71
#2014-12-09|1363.10
#2014-12-10|1319.04
#2014-12-11|1308.73
#2014-12-12|1318.51
#2014-12-15|1289.05
#2014-12-16|1275.86
#2014-12-17|1277.65
#2014-12-18|1284.06
#2014-12-19|1297.36
#2014-12-22|1293.38
#2014-12-23|1284.97
#2014-12-24|1307.58
#2014-12-25|1303.38
#2014-12-26|1313.96
#2014-12-29|1313.71
#2014-12-30|1310.28
#2014-12-31|1304.60
#2015-01-01|1304.60
#2015-01-02|1301.24
#2015-01-05|1302.89
#2015-01-06|1271.79
#2015-01-07|1273.54
#2015-01-08|1286.00
#2015-01-09|1297.50
#2015-01-12|1299.90
#2015-01-13|1301.98
#2015-01-14|1311.23
#2015-01-15|1331.63
#2015-01-16|1297.40
#2015-01-19|1317.10
#2015-01-20|1322.34
#2015-01-21|1324.63
#2015-01-22|1318.41
#2015-01-23|1341.27
#2015-01-26|1338.97
#2015-01-27|1369.87
#2015-01-28|1380.01
#2015-01-29|1358.75
#2015-01-30|1374.13
#2015-02-02|1384.11
#2015-02-03|1351.83
#2015-02-04|1379.67
#2015-02-05|1357.74
#2015-02-06|1352.50
#2015-02-09|1365.87
#2015-02-10|1358.44
#2015-02-11|1345.97
#2015-02-12|1379.01
#2015-02-13|1378.08
#2015-02-16|1376.01
#2015-02-17|1363.65
#2015-02-18|1380.03
#2015-02-19|1400.78
#2015-02-20|1413.21
#2015-02-23|1419.25
#2015-02-24|1413.66
#2015-02-25|1418.93
#2015-02-26|1424.89
#2015-02-27|1430.38
#2015-03-02|1425.64
#2015-03-03|1430.35
#2015-03-04|1419.65
#2015-03-05|1419.31
#2015-03-06|1429.15
#2015-03-09|1417.21
#2015-03-10|1406.12
#2015-03-11|1398.23
#2015-03-12|1425.77
#2015-03-13|1432.07
#2015-03-16|1424.76
#2015-03-17|1435.71
#2015-03-18|1447.37
#2015-03-19|1443.49
#2015-03-20|1450.47
#2015-03-23|1467.34
#2015-03-24|1449.27
#2015-03-25|1471.19
#2015-03-26|1449.92
#2015-03-27|1444.79
#2015-03-30|1436.27
#2015-03-31|1429.96
#2015-04-01|1407.34
#2015-04-02|1426.59
#2015-04-03|1441.82
#2015-04-06|1435.48
#2015-04-07|1441.90
#2015-04-08|1460.32
#2015-04-09|1453.78
#2015-04-10|1443.33
#2015-04-13|1434.96
#2015-04-14|1453.50
#2015-04-15|1445.60
#2015-04-16|1445.77
#2015-04-17|1435.81
#2015-04-20|1424.68
#2015-04-21|1449.36
#2015-04-22|1454.28
#2015-04-23|1447.93
#2015-04-24|1463.57
#2015-04-27|1466.61
#2015-04-28|1479.33
#2015-04-29|1477.66
#2015-04-30|1427.49
#2015-05-01|1418.47
#2015-05-04|1418.00
#2015-05-05|1419.77
#2015-05-06|1427.26
#2015-05-07|1422.28
#2015-05-08|1432.65
#2015-05-11|1444.44
#2015-05-12|1436.59
#2015-05-13|1453.85
#2015-05-14|1437.70
#2015-05-15|1457.31
#2015-05-18|1460.46
#2015-05-19|1452.82
#2015-05-20|1458.79
#2015-05-21|1463.55
#2015-05-22|1463.77
#2015-05-25|1467.21
#2015-05-26|1446.78
#2015-05-27|1441.79
#2015-05-28|1444.94
#2015-05-29|1444.65
#2015-06-01|1450.98
#2015-06-02|1454.92
#2015-06-03|1441.94
#2015-06-04|1439.34
#2015-06-05|1424.37
#2015-06-08|1427.22
#2015-06-09|1414.77
#2015-06-10|1419.28
#2015-06-11|1419.03
#2015-06-12|1422.34
#2015-06-15|1413.61
#2015-06-16|1411.47
#2015-06-17|1394.12
#2015-06-18|1392.51
#2015-06-19|1415.54
#2015-06-22|1426.06
#2015-06-23|1448.13
#2015-06-24|1443.50
#2015-06-25|1441.63
#2015-06-26|1451.57
#2015-06-29|1430.94
#2015-06-30|1434.05
#2015-07-01|1422.77
#2015-07-02|1433.35
#2015-07-03|1442.49
#2015-07-06|1410.98
#2015-07-07|1433.27
#2015-07-08|1383.28
#2015-07-09|1377.40
#2015-07-10|1350.66
#2015-07-13|1361.40
#2015-07-14|1384.74
#2015-07-15|1384.39
#2015-07-16|1400.11
#2015-07-17|1400.12
#2015-07-20|1396.86
#2015-07-21|1404.47
#2015-07-22|1386.46
#2015-07-23|1389.84
#2015-07-24|1402.30
#2015-07-27|1378.58
#2015-07-28|1352.31
#2015-07-29|1354.44
#2015-07-30|1370.07
#2015-07-31|1383.58
#2015-08-03|1367.98
#2015-08-04|1351.38
#2015-08-05|1358.82
#2015-08-06|1383.23
#2015-08-07|1398.99
#2015-08-10|1399.23
#2015-08-11|1394.45
#2015-08-12|1387.05
#2015-08-13|1384.92
#2015-08-14|1381.67
#2015-08-17|1395.65
#2015-08-18|1400.13
#2015-08-19|1370.50
#2015-08-20|1365.59
#2015-08-21|1336.79
#2015-08-24|1304.38
#2015-08-25|1238.62
#2015-08-26|1290.63
#2015-08-27|1289.03
#2015-08-28|1339.31
#2015-08-31|1316.31
#2015-09-01|1277.30
#2015-09-02|1255.71
#2015-09-03|1251.81
#2015-09-04|1238.27
#2015-09-07|1238.30
#2015-09-08|1215.14
#2015-09-09|1283.47
#2015-09-10|1268.67
#2015-09-11|1260.00
#2015-09-14|1260.61
#2015-09-15|1266.15
#2015-09-16|1273.81
#2015-09-17|1287.77
#2015-09-18|1265.82
#2015-09-21|1259.83
#2015-09-22|1264.97
#2015-09-23|1260.14
#2015-09-24|1238.78
#2015-09-25|1235.84
#2015-09-28|1244.15
#2015-09-29|1191.22
#2015-09-30|1235.51
#2015-10-01|1271.01
#2015-10-02|1289.21
#2015-10-05|1304.55
#2015-10-06|1305.81
#2015-10-07|1328.63
#2015-10-08|1319.54
#2015-10-09|1354.53
#2015-10-12|1359.05
#2015-10-13|1358.80
#2015-10-14|1334.89
#2015-10-15|1340.00
#2015-10-16|1349.71
#2015-10-19|1321.43
#2015-10-20|1321.80
#2015-10-21|1351.53
#2015-10-22|1340.37
#2015-10-23|1352.99
#2015-10-26|1368.48
#2015-10-27|1357.27
#2015-10-28|1366.89
#2015-10-29|1360.47
#2015-10-30|1377.04
#2015-11-02|1354.48
#2015-11-03|1348.89
#2015-11-04|1350.22
#2015-11-05|1368.46
#2015-11-06|1355.56
#2015-11-09|1387.79
#2015-11-10|1377.04
#2015-11-11|1390.28
#2015-11-12|1383.79
#2015-11-13|1378.23
#2015-11-16|1361.47
#2015-11-17|1384.78
#2015-11-18|1380.58
#2015-11-19|1398.35
#2015-11-20|1408.16
#2015-11-23|1406.21
#2015-11-24|1420.57
#2015-11-25|1417.06
#2015-11-26|1415.60
#2015-11-27|1401.89
#2015-11-30|1397.83
#2015-12-01|1429.63
#2015-12-02|1408.75
#2015-12-03|1408.89
#2015-12-04|1388.80
#2015-12-07|1397.19
#2015-12-08|1380.02
#2015-12-09|1372.81
#2015-12-10|1369.68
#2015-12-11|1390.58
#2015-12-14|1382.04
#2015-12-15|1342.81
#2015-12-16|1373.82
#2015-12-17|1380.63
#2015-12-18|1363.88
#2015-12-21|1366.93
#2015-12-22|1372.85
#2015-12-23|1371.77
#2015-12-24|1374.77
#2015-12-25|1368.61
#2015-12-28|1398.86
#2015-12-29|1405.51
#2015-12-30|1400.48
#2015-12-31|1403.68
#2016-01-01|1403.68
#2016-01-04|1375.66
#2016-01-05|1372.73
#2016-01-06|1363.91
#2016-01-07|1321.39
#2016-01-08|1317.24
#2016-01-11|1321.39
#2016-01-12|1275.74
#2016-01-13|1313.92
#2016-01-14|1283.55
#2016-01-15|1289.82
#2016-01-18|1271.20
#2016-01-19|1266.18
#2016-01-20|1235.38
#2016-01-21|1192.08
#2016-01-22|1252.14
#2016-01-25|1268.94
#2016-01-26|1235.54
#2016-01-27|1265.30
#2016-01-28|1253.31
#2016-01-29|1265.00
#2016-02-01|1287.45
#2016-02-02|1256.82
#2016-02-03|1227.73
#2016-02-04|1258.20
#2016-02-05|1234.56
#2016-02-08|1276.94
#2016-02-09|1206.23
#2016-02-10|1179.27
#2016-02-11|1207.21
#2016-02-12|1107.23
#2016-02-15|1185.11
#2016-02-16|1195.23
#2016-02-17|1170.39
#2016-02-18|1220.98
#2016-02-19|1202.70
#2016-02-22|1198.10
#2016-02-23|1203.02
#2016-02-24|1198.34
#2016-02-25|1201.90
#2016-02-26|1185.23
#2016-02-29|1175.31
#2016-03-01|1167.05
#2016-03-02|1216.52
#2016-03-03|1229.69
#2016-03-04|1243.04
#2016-03-07|1241.63
#2016-03-08|1244.87
#2016-03-09|1222.50
#2016-03-10|1238.10
#2016-03-11|1246.04
#2016-03-14|1274.97
#2016-03-15|1268.72
#2016-03-16|1251.06
#2016-03-17|1273.16
#2016-03-18|1266.34
#2016-03-21|1263.85
#2016-03-22|1284.60
#2016-03-23|1262.82
#2016-03-24|1246.78
#2016-03-25|1258.05
#2016-03-28|1267.06
#2016-03-29|1275.11
#2016-03-30|1277.55
#2016-03-31|1271.69
#2016-04-01|1226.28
#2016-04-04|1241.93
#2016-04-05|1215.71
#2016-04-06|1210.61
#2016-04-07|1238.74
#2016-04-08|1246.28
#2016-04-11|1247.14
#2016-04-12|1253.77
#2016-04-13|1284.94
#2016-04-14|1323.64
#2016-04-15|1319.45
#2016-04-18|1284.95
#2016-04-19|1323.91
#2016-04-20|1333.36
#2016-04-21|1363.11
#2016-04-22|1343.91
#2016-04-25|1344.45
#2016-04-26|1333.40
#2016-04-27|1338.67
#2016-04-28|1326.99
#2016-04-29|1346.40
#2016-05-02|1321.17
#2016-05-03|1325.21
#2016-05-04|1316.53
#2016-05-05|1310.65
#2016-05-06|1307.72
#2016-05-09|1286.28
#2016-05-10|1319.39
#2016-05-11|1330.06
#2016-05-12|1335.43
#2016-05-13|1321.84
#2016-05-16|1333.21
#2016-05-17|1346.56
#2016-05-18|1337.22
#2016-05-19|1326.91
#2016-05-20|1330.36
#2016-05-23|1332.16
#2016-05-24|1311.83
#2016-05-25|1325.94
#2016-05-26|1339.52
#2016-05-27|1341.82
#2016-05-30|1338.84
#2016-05-31|1362.74
#2016-06-01|1362.87
#2016-06-02|1334.68
#2016-06-03|1358.60
#2016-06-06|1348.91
#2016-06-07|1361.56
#2016-06-08|1378.63
#2016-06-09|1367.31
#2016-06-10|1352.42
#2016-06-13|1308.17
#2016-06-14|1302.42
#2016-06-15|1309.32
#2016-06-16|1285.80
#2016-06-17|1303.06
#2016-06-20|1333.57
#2016-06-21|1336.12
#2016-06-22|1315.20
#2016-06-23|1321.48
#2016-06-24|1266.49
#2016-06-27|1286.95
#2016-06-28|1268.89
#2016-06-29|1290.42
#2016-06-30|1294.58
#2016-07-01|1307.14
#2016-07-04|1314.96
#2016-07-05|1327.15
#2016-07-06|1303.34
#2016-07-07|1292.42
#2016-07-08|1288.20
#2016-07-11|1314.53
#2016-07-12|1326.85
#2016-07-13|1347.38
#2016-07-14|1345.27
#2016-07-15|1357.63
#2016-07-18|1356.86
#2016-07-19|1359.09
#2016-07-20|1339.16
#2016-07-21|1369.24
#2016-07-22|1347.19
#2016-07-25|1354.40
#2016-07-26|1342.69
#2016-07-27|1408.67
#2016-07-28|1414.87
#2016-07-29|1451.26
#2016-08-01|1432.50
#2016-08-02|1427.69
#2016-08-03|1396.40
#2016-08-04|1447.58
#2016-08-05|1420.29
#2016-08-08|1446.23
#2016-08-09|1473.48
#2016-08-10|1472.08
#2016-08-11|1471.21
#2016-08-12|1492.08
#2016-08-15|1477.78
#2016-08-16|1477.26
#2016-08-17|1505.89
#2016-08-18|1493.22
#2016-08-19|1522.93
#2016-08-22|1536.90
#2016-08-23|1518.93
#2016-08-24|1524.92
#2016-08-25|1518.39
#2016-08-26|1517.80
#2016-08-29|1537.31
#2016-08-30|1527.93
#2016-08-31|1547.05
#2016-09-01|1536.01
#2016-09-02|1515.53
#2016-09-05|1520.61
#2016-09-06|1547.97
#2016-09-07|1556.77
#2016-09-08|1539.39
#2016-09-09|1525.48
#2016-09-12|1504.92
#2016-09-13|1503.79
#2016-09-14|1481.06
#2016-09-15|1480.50
#2016-09-16|1483.34
#2016-09-19|1490.34
#2016-09-20|1501.75
#2016-09-21|1558.10
#2016-09-22|1556.71
#2016-09-23|1547.04
#2016-09-26|1541.12
#2016-09-27|1572.06
#2016-09-28|1558.37
#2016-09-29|1562.74
#2016-09-30|1539.76
#2016-10-03|1547.57
#2016-10-04|1553.51
#2016-10-05|1552.98
#2016-10-06|1553.70
#2016-10-07|1564.73
#2016-10-10|1558.01
#2016-10-11|1565.51
#2016-10-12|1539.81
#2016-10-13|1551.26
#2016-10-14|1533.92
#2016-10-17|1548.31
#2016-10-18|1568.54
#2016-10-19|1579.26
#2016-10-20|1571.22
#2016-10-21|1579.48
#2016-10-24|1591.97
#2016-10-25|1601.54
#2016-10-26|1618.89
#2016-10-27|1600.52
#2016-10-28|1613.81
#2016-10-31|1620.49
#2016-11-01|1619.60
#2016-11-02|1608.92
#2016-11-03|1610.01
#2016-11-04|1600.68
#2016-11-07|1595.93
#2016-11-08|1593.22
#2016-11-09|1504.81
#2016-11-10|1585.96
#2016-11-11|1570.52
#2016-11-14|1574.62
#2016-11-15|1559.85
#2016-11-16|1561.44
#2016-11-17|1564.66
#2016-11-18|1552.50
#2016-11-21|1555.46
#2016-11-22|1558.39
#2016-11-23|1535.96
#2016-11-24|1528.22
#2016-11-25|1542.09
#2016-11-28|1557.57
#2016-11-29|1555.14
#2016-11-30|1547.86
#2016-12-01|1561.08
#2016-12-02|1559.65
#2016-12-05|1550.87
#2016-12-06|1575.62
#2016-12-07|1597.06
#2016-12-08|1625.76
#2016-12-09|1621.94
#2016-12-12|1615.57
#2016-12-13|1623.20
#2016-12-14|1624.67
#2016-12-15|1575.62
#2016-12-16|1587.09
#2016-12-19|1612.06
#2016-12-20|1602.29
#2016-12-21|1594.37
#2016-12-22|1605.43
#2016-12-23|1609.19
#2016-12-26|1605.99
#2016-12-27|1600.49
#2016-12-28|1602.08
#2016-12-29|1595.40
#2016-12-30|1591.51
#2017-01-02|1591.51
#2017-01-03|1572.76
#2017-01-04|1628.76
#2017-01-05|1639.65
#2017-01-06|1627.65
#2017-01-09|1627.86
#2017-01-10|1636.65
#2017-01-11|1635.58
#2017-01-12|1666.34
#2017-01-13|1656.51
#2017-01-16|1660.61
#2017-01-17|1653.68
#2017-01-18|1659.57
#2017-01-19|1647.00
#2017-01-20|1659.17
#2017-01-23|1678.77
#2017-01-24|1673.10
#2017-01-25|1697.10
#2017-01-26|1720.05
#2017-01-27|1707.60
#2017-01-30|1715.14
#2017-01-31|1717.10
#2017-02-01|1725.26
#2017-02-02|1724.47
#2017-02-03|1717.45
#2017-02-06|1713.98
#2017-02-07|1717.50
#2017-02-08|1744.87
#2017-02-09|1712.82
#2017-02-10|1743.32
#2017-02-13|1746.58
#2017-02-14|1730.78
#2017-02-15|1751.63
#2017-02-16|1775.20
#2017-02-17|1779.61
#2017-02-20|1770.75
#2017-02-21|1773.54
#2017-02-22|1781.86
#2017-02-23|1792.48
#2017-02-24|1780.27
#2017-02-27|1758.73
#2017-02-28|1768.09
#2017-03-01|1765.48
#2017-03-02|1769.36
#2017-03-03|1754.42
#2017-03-06|1763.27
#2017-03-07|1756.04
#2017-03-08|1734.18
#2017-03-09|1739.60
#2017-03-10|1748.94
#2017-03-13|1762.45
#2017-03-14|1758.03
#2017-03-15|1735.26
#2017-03-16|1770.63
#2017-03-17|1768.29
#2017-03-20|1769.63
#2017-03-21|1789.71
#2017-03-22|1751.32
#2017-03-23|1752.42
#2017-03-24|1778.48
#2017-03-27|1766.82
#2017-03-28|1803.65
#2017-03-29|1808.87
#2017-03-30|1794.10
#2017-03-31|1770.15
#2017-04-03|1786.12
#2017-04-04|1765.13
#2017-04-05|1758.85
#2017-04-06|1728.76
#2017-04-07|1741.13
#2017-04-10|1754.15
#2017-04-11|1767.18
#2017-04-12|1741.83
#2017-04-13|1735.00
#2017-04-14|1727.97
#2017-04-17|1735.26
#2017-04-18|1743.91
#2017-04-19|1748.41
#2017-04-20|1748.07
#2017-04-21|1770.31
#2017-04-24|1770.67
#2017-04-25|1780.54
#2017-04-26|1799.53
#2017-04-27|1818.00
#2017-04-28|1802.07
#2017-05-01|1812.77
#2017-05-02|1808.00
#2017-05-03|1804.71
#2017-05-04|1798.62
#2017-05-05|1799.90
#2017-05-08|1844.36
#2017-05-09|1808.68
#2017-05-10|1803.43
#2017-05-11|1816.22
#2017-05-12|1812.14
#2017-05-15|1772.61
#2017-05-16|1790.85
#2017-05-17|1812.03
#2017-05-18|1775.45
#2017-05-19|1788.03
#2017-05-22|1799.76
#2017-05-23|1794.22
#2017-05-24|1792.48
#2017-05-25|1784.11
#2017-05-26|1779.77
#2017-05-29|1781.82
#2017-05-30|1796.99
#2017-05-31|1807.32
#2017-06-01|1822.21
#2017-06-02|1860.07
#2017-06-05|1857.67
#2017-06-06|1874.45
#2017-06-07|1874.32
#2017-06-08|1851.59
#2017-06-09|1846.04
#2017-06-12|1861.48
#2017-06-13|1852.43
#2017-06-14|1860.20
#2017-06-15|1821.16
#2017-06-16|1832.59
#2017-06-19|1837.06
#2017-06-20|1859.18
#2017-06-21|1852.27
#2017-06-22|1860.50
#2017-06-23|1865.55
#2017-06-26|1867.13
#2017-06-27|1869.84
#2017-06-28|1885.82
#2017-06-29|1890.84
#2017-06-30|1884.07
#2017-07-03|1883.17
#2017-07-04|1869.80
#2017-07-05|1886.41
#2017-07-06|1876.66
#2017-07-07|1862.93
#2017-07-10|1871.03
#2017-07-11|1891.23
#2017-07-12|1913.66
#2017-07-13|1911.10
#2017-07-14|1942.36
#2017-07-17|1939.26
#2017-07-18|1956.85
#2017-07-19|1964.76
#2017-07-20|1993.76
#2017-07-21|2003.97
#2017-07-24|2002.97
#2017-07-25|1980.05
#2017-07-26|1960.26
#2017-07-27|1964.51
#2017-07-28|1947.66
#2017-07-31|1967.44
#2017-08-01|1986.50
#2017-08-02|2000.66
#2017-08-03|2003.85
#2017-08-04|1973.12
#2017-08-07|1994.92
#2017-08-08|1983.10
#2017-08-09|1948.27
#2017-08-10|1962.92
#2017-08-11|1966.87
#2017-08-14|1952.68
#2017-08-15|1951.54
#2017-08-16|1958.66
#2017-08-17|1975.32
#2017-08-18|1966.19
#2017-08-21|1975.62
#2017-08-22|1966.84
#2017-08-23|1982.40
#2017-08-24|1981.48
#2017-08-25|1997.94
#2017-08-28|2004.44
#2017-08-29|2009.05
#2017-08-30|1994.24
#2017-08-31|2005.09
#2017-09-01|2001.96
#2017-09-04|1989.60
#2017-09-05|1977.92
#2017-09-06|1992.08
#2017-09-07|2010.11
#2017-09-08|2018.84
#2017-09-11|2030.73
#2017-09-12|2022.50
#2017-09-13|2028.44
#2017-09-14|2028.79
#2017-09-15|2037.02
#2017-09-18|2027.44
#2017-09-19|2062.46
#2017-09-20|2049.41
#2017-09-21|2022.33
#2017-09-22|2008.74
#2017-09-25|2016.33
#2017-09-26|2006.72
#2017-09-27|2022.28
#2017-09-28|2049.19
#2017-09-29|2043.76
#2017-10-02|2037.93
#2017-10-03|2046.90
#2017-10-04|2047.51
#2017-10-05|2034.95
#2017-10-06|2036.55
#2017-10-09|2038.80
#2017-10-10|2070.07
#2017-10-11|2051.16
#2017-10-12|2040.86
#2017-10-13|2051.84
#2017-10-16|2054.39
#2017-10-17|2062.80
#2017-10-18|2050.27
#2017-10-19|2071.19
#2017-10-20|2068.04
#2017-10-23|2109.47
#2017-10-24|2117.58
#2017-10-25|2125.88
#2017-10-26|2127.41
#2017-10-27|2150.88
#2017-10-30|2171.76
#2017-10-31|2165.39
#2017-11-01|2185.72
#2017-11-02|2201.28
#2017-11-03|2193.38
#2017-11-06|2200.43
#2017-11-07|2225.58
#2017-11-08|2256.84
#2017-11-09|2252.70
#2017-11-10|2248.66
#2017-11-13|2213.67
#2017-11-14|2214.00
#2017-11-15|2173.11
#2017-11-16|2206.34
#2017-11-17|2215.36
#2017-11-20|2194.19
#2017-11-21|2226.81
#2017-11-22|2240.19
#2017-11-23|2247.74
#2017-11-24|2256.52
#2017-11-27|2252.34
#2017-11-28|2219.57
#2017-11-29|2217.91
#2017-11-30|2210.09
#2017-12-01|2213.13
#2017-12-04|2200.29
#2017-12-05|2180.99
#2017-12-06|2150.64
#2017-12-07|2177.11
#2017-12-08|2189.68
#2017-12-11|2205.80
#2017-12-12|2190.96
#2017-12-13|2156.50
#2017-12-14|2179.39
#2017-12-15|2169.55
#2017-12-18|2227.18
#2017-12-19|2208.49
#2017-12-20|2216.28
#2017-12-21|2208.06
#2017-12-22|2210.54
#2017-12-25|2222.94
#2017-12-26|2211.33
#2017-12-27|2213.85
#2017-12-28|2215.94
#2017-12-29|2212.33
#2018-01-01|2212.33
#2018-01-02|2222.29
#2018-01-03|2217.35
#2018-01-04|2289.81
#2018-01-05|2306.10
#2018-01-08|2311.20
#2018-01-09|2341.83
#2018-01-10|2345.77
#2018-01-11|2332.93
#2018-01-12|2324.88
#2018-01-15|2342.02
#2018-01-16|2353.89
#2018-01-17|2339.54
#2018-01-18|2301.22
#2018-01-19|2317.41
#2018-01-22|2318.52
#2018-01-23|2342.92
#2018-01-24|2355.94
#2018-01-25|2342.50
#2018-01-26|2352.42
#2018-01-29|2376.02
#2018-01-30|2330.86
#2018-01-31|2301.90
#2018-02-01|2329.61
#2018-02-02|2276.31
#2018-02-05|2210.83
#2018-02-06|2110.38
#2018-02-07|2117.88
#2018-02-08|2143.51
#2018-02-09|2091.92
#2018-02-12|2094.61
#2018-02-13|2101.96
#2018-02-14|2108.95
#2018-02-15|2123.77
#2018-02-16|2160.21
#2018-02-19|2205.28
#2018-02-20|2174.61
#2018-02-21|2181.44
#2018-02-22|2166.70
#2018-02-23|2205.09
#2018-02-26|2212.50
#2018-02-27|2221.87
#2018-02-28|2217.34
#2018-03-01|2160.18
#2018-03-02|2146.41
#2018-03-05|2103.34
#2018-03-06|2139.06
#2018-03-07|2113.84
#2018-03-08|2124.15
#2018-03-09|2132.91
#2018-03-12|2184.22
#2018-03-13|2187.67
#2018-03-14|2180.05
#2018-03-15|2179.34
#2018-03-16|2161.78
#2018-03-19|2141.89
#2018-03-20|2118.94
#2018-03-21|2120.64
#2018-03-22|2152.02
#2018-03-23|2057.78
#2018-03-26|2079.66
#2018-03-27|2130.71
#2018-03-28|2122.96
#2018-03-29|2119.89
#2018-03-30|2141.07
#2018-04-02|2137.54
#2018-04-03|2120.77
#2018-04-04|2088.40
#2018-04-05|2093.15
#2018-04-06|2075.96
#2018-04-09|2079.51
#2018-04-10|2111.46
#2018-04-11|2127.17
#2018-04-12|2104.29
#2018-04-13|2128.16
#2018-04-16|2133.39
#2018-04-17|2127.30
#2018-04-18|2162.49
#2018-04-19|2186.30
#2018-04-20|2148.21
#2018-04-23|2131.66
#2018-04-24|2138.62
#2018-04-25|2118.62
#2018-04-26|2114.94
#2018-04-27|2112.07
#2018-04-30|2105.51
#2018-05-01|2097.82
#2018-05-02|2111.66
#2018-05-03|2129.67
#2018-05-04|2128.30
#2018-05-07|2108.45
#2018-05-08|2113.29
#2018-05-09|2117.05
#2018-05-10|2134.97
#2018-05-11|2154.70
#2018-05-14|2149.26
#2018-05-15|2137.16
#2018-05-16|2139.09
#2018-05-17|2159.06
#2018-05-18|2175.39
#2018-05-21|2167.12
#2018-05-22|2164.93
#2018-05-23|2166.04
#2018-05-24|2143.62
#2018-05-25|2139.71
#2018-05-28|2148.97
#2018-05-29|2143.11
#2018-05-30|2102.04
#2018-05-31|2127.68
#2018-06-01|2106.73
#2018-06-04|2143.07
#2018-06-05|2143.41
#2018-06-06|2134.14
#2018-06-07|2163.34
#2018-06-08|2154.67
#2018-06-11|2142.44
#2018-06-12|2124.97
#2018-06-13|2124.15
#2018-06-14|2092.33
#2018-06-15|2063.99
#2018-06-18|2031.21
#2018-06-19|1990.45
#2018-06-20|1986.48
#2018-06-21|1985.80
#2018-06-22|1989.30
#2018-06-25|1979.91
#2018-06-26|1999.48
#2018-06-27|1985.63
#2018-06-28|1992.74
#2018-06-29|1992.59
#2018-07-02|1959.28
#2018-07-03|1957.24
#2018-07-04|1949.06
#2018-07-05|1936.73
#2018-07-06|1969.15
#2018-07-09|1993.64
#2018-07-10|1996.82
#2018-07-11|1972.81
#2018-07-12|1949.74
#2018-07-13|1979.44
#2018-07-16|1979.62
#2018-07-17|1995.77
#2018-07-18|2003.83
#2018-07-19|2004.08
#2018-07-20|2016.39
#2018-07-23|2007.45
#2018-07-24|2011.90
#2018-07-25|2051.80
#2018-07-26|2074.51
#2018-07-27|2099.31
#2018-07-30|2094.65
#2018-07-31|2062.08
#2018-08-01|2098.75
#2018-08-02|2092.77
#2018-08-03|2083.71
#2018-08-06|2057.53
#2018-08-07|2070.28
#2018-08-08|2060.70
#2018-08-09|2074.32
#2018-08-10|2040.17
#2018-08-13|1983.22
#2018-08-14|2011.50
#2018-08-15|1997.29
#2018-08-16|1976.31
#2018-08-17|1986.39
#2018-08-20|1976.86
#2018-08-21|1981.70
#2018-08-22|2009.51
#2018-08-23|1996.95
#2018-08-24|2002.75
#2018-08-27|2040.41
#2018-08-28|2052.59
#2018-08-29|2050.87
#2018-08-30|2055.35
#2018-08-31|2044.86
#2018-09-03|2008.86
#2018-09-04|1993.08
#2018-09-05|1975.81
#2018-09-06|1974.40
#2018-09-07|1941.72
#2018-09-10|1936.54
#2018-09-11|1932.28
#2018-09-12|1904.17
#2018-09-13|1907.87
#2018-09-14|1947.85
#2018-09-17|1950.46
#2018-09-18|1991.07
#2018-09-19|2024.03
#2018-09-20|2012.70
#2018-09-21|2036.37
#2018-09-24|2036.37
#2018-09-25|2061.57
#2018-09-26|2086.25
#2018-09-27|2051.81
#2018-09-28|2071.26
#2018-10-01|2082.99
#2018-10-02|2098.25
#2018-10-03|2064.45
#2018-10-04|2071.39
#2018-10-05|2029.40
#2018-10-08|2040.70
#2018-10-09|1998.30
#2018-10-10|1977.76
#2018-10-11|1904.21
#2018-10-12|1920.59
#2018-10-15|1896.48
#2018-10-16|1905.37
#2018-10-17|1931.15
#2018-10-18|1893.31
#2018-10-19|1875.93
#2018-10-22|1878.40
#2018-10-23|1829.09
#2018-10-24|1798.20
#2018-10-25|1733.60
#2018-10-26|1740.15
#2018-10-29|1745.40
#2018-10-30|1771.04
#2018-10-31|1802.33
#2018-11-01|1809.42
#2018-11-02|1855.21
#2018-11-05|1823.32
#2018-11-06|1825.59
#2018-11-07|1826.21
#2018-11-08|1841.31
#2018-11-09|1843.43
#2018-11-12|1852.41
#2018-11-13|1794.05
#2018-11-14|1820.96
#2018-11-15|1828.47
#2018-11-16|1803.45
#2018-11-19|1836.68
#2018-11-20|1825.82
#2018-11-21|1828.62
#2018-11-22|1826.83
#2018-11-23|1830.06
#2018-11-26|1823.75
#2018-11-27|1831.50
#2018-11-28|1844.18
#2018-11-29|1860.21
#2018-11-30|1869.00
#2018-12-03|1890.71
#2018-12-04|1851.98
#2018-12-05|1826.40
#2018-12-06|1798.85
#2018-12-07|1784.98
#2018-12-10|1741.87
#2018-12-11|1705.83
#2018-12-12|1742.64
#2018-12-13|1750.84
#2018-12-14|1725.07
#2018-12-17|1732.30
#2018-12-18|1716.32
#2018-12-19|1717.26
#2018-12-20|1667.66
#2018-12-21|1647.53
#2018-12-24|1656.84
#2018-12-25|1584.87
#2018-12-26|1616.62
#2018-12-27|1687.35
#2018-12-28|1694.39
#2018-12-31|1705.28
#2019-01-01|1705.28
#2019-01-02|1711.83
#2019-01-03|1739.36
#2019-01-04|1684.46
#2019-01-07|1739.53
#2019-01-08|1746.85
#2019-01-09|1767.16
#2019-01-10|1746.68
#2019-01-11|1756.63
#2019-01-14|1758.09
#2019-01-15|1777.29
#2019-01-16|1758.25
#2019-01-17|1756.40
#2019-01-18|1758.74
#2019-01-21|1779.39
#2019-01-22|1760.64
#2019-01-23|1757.81
#2019-01-24|1770.63
#2019-01-25|1801.61
#2019-01-28|1798.13
#2019-01-29|1792.56
#2019-01-30|1786.89
#2019-01-31|1812.61
#2019-02-01|1796.54
#2019-02-04|1805.00
#2019-02-05|1820.36
#2019-02-06|1818.41
#2019-02-07|1784.33
#2019-02-08|1720.63
#2019-02-11|1710.19
#2019-02-12|1763.33
#2019-02-13|1784.55
#2019-02-14|1789.57
#2019-02-15|1772.29
#2019-02-18|1810.47
#2019-02-19|1818.06
#2019-02-20|1824.84
#2019-02-21|1822.07
#2019-02-22|1816.79
#2019-02-25|1822.41
#2019-02-26|1815.35
#2019-02-27|1817.10
#2019-02-28|1790.68
#2019-03-01|1781.01
#2019-03-04|1803.17
#2019-03-05|1788.05
#2019-03-06|1786.52
#2019-03-07|1764.37
#2019-03-08|1729.04
#2019-03-11|1743.74
#2019-03-12|1770.00
#2019-03-13|1762.26
#2019-03-14|1724.28
#2019-03-15|1749.31
#2019-03-18|1766.38
#2019-03-19|1760.48
#2019-03-20|1767.04
#2019-03-21|1776.21
#2019-03-22|1797.66
#2019-03-25|1745.31
#2019-03-26|1784.19
#2019-03-27|1801.14
#2019-03-28|1762.50
#2019-03-29|1764.27
#2019-04-01|1806.59
#2019-04-02|1821.83
#2019-04-03|1849.00
#2019-04-04|1852.69
#2019-04-05|1876.89
#2019-04-08|1869.68
#2019-04-09|1866.50
#2019-04-10|1864.20
#2019-04-11|1854.60
#2019-04-12|1840.44
#2019-04-15|1876.75
#2019-04-16|1867.52
#2019-04-17|1867.81
#2019-04-18|1847.55
#2019-04-19|1857.51
#2019-04-22|1853.33
#2019-04-23|1849.97
#2019-04-24|1828.43
#2019-04-25|1838.84
#2019-04-26|1831.17
#2019-04-29|1826.91
#2019-04-30|1834.13
#2019-05-01|1837.43
#2019-05-02|1831.50
#2019-05-03|1836.27
#2019-05-06|1842.32
#2019-05-07|1803.37
#2019-05-08|1766.29
#2019-05-09|1733.27
#2019-05-10|1716.99
#2019-05-13|1710.52
#2019-05-14|1718.33
#2019-05-15|1735.42
#2019-05-16|1716.57
#2019-05-17|1727.28
#2019-05-20|1712.71
#2019-05-21|1693.14
#2019-05-22|1694.75
#2019-05-23|1689.23
#2019-05-24|1706.23
#2019-05-27|1699.68
#2019-05-28|1702.37
#2019-05-29|1694.89
#2019-05-30|1699.85
#2019-05-31|1690.09
#2019-06-03|1671.82
#2019-06-04|1697.19
#2019-06-05|1742.27
#2019-06-06|1734.90
#2019-06-07|1746.79
#2019-06-10|1766.95
#2019-06-11|1782.94
#2019-06-12|1783.28
#2019-06-13|1764.26
#2019-06-14|1765.69
#2019-06-17|1745.17
#2019-06-18|1738.61
#2019-06-19|1778.53
#2019-06-20|1790.12
#2019-06-21|1792.56
#2019-06-24|1805.48
#2019-06-25|1808.03
#2019-06-26|1787.53
#2019-06-27|1827.28
#2019-06-28|1823.37
#2019-07-01|1852.97
#2019-07-02|1855.90
#2019-07-03|1832.71
#2019-07-04|1842.70
#2019-07-05|1831.32
#2019-07-08|1809.80
#2019-07-09|1779.98
#2019-07-10|1758.97
#2019-07-11|1775.72
#2019-07-12|1782.57
#2019-07-15|1783.23
#2019-07-16|1772.18
#2019-07-17|1785.31
#2019-07-18|1742.56
#2019-07-19|1789.21
#2019-07-22|1783.76
#2019-07-23|1799.65
#2019-07-24|1817.43
#2019-07-25|1840.39
#2019-07-26|1823.70
#2019-07-29|1814.13
#2019-07-30|1834.23
#2019-07-31|1840.45
#2019-08-01|1826.89
#2019-08-02|1796.39
#2019-08-05|1762.29
#2019-08-06|1748.31
#2019-08-07|1737.65
#2019-08-08|1738.68
#2019-08-09|1761.33
#2019-08-12|1767.19
#2019-08-13|1727.71
#2019-08-14|1774.24
#2019-08-15|1750.94
#2019-08-16|1741.05
#2019-08-19|1752.11
#2019-08-20|1765.48
#2019-08-21|1743.89
#2019-08-22|1744.49
#2019-08-23|1757.13
#2019-08-26|1717.95
#2019-08-27|1735.68
#2019-08-28|1741.03
#2019-08-29|1738.31
#2019-08-30|1772.91
#2019-09-02|1759.56
#2019-09-03|1779.78
#2019-09-04|1757.57
#2019-09-05|1794.67
#2019-09-06|1809.09
#2019-09-09|1816.49
#2019-09-10|1840.19
#2019-09-11|1868.52
#2019-09-12|1891.11
#2019-09-13|1907.65
#2019-09-16|1908.54
#2019-09-17|1875.25
#2019-09-18|1878.40
#2019-09-19|1897.06
#2019-09-20|1903.47
#2019-09-23|1912.87
#2019-09-24|1928.28
#2019-09-25|1906.15
#2019-09-26|1919.56
#2019-09-27|1905.03
#2019-09-30|1886.65
#2019-10-01|1923.80
#2019-10-02|1914.92
#2019-10-03|1881.30
#2019-10-04|1886.60
#2019-10-07|1882.57
#2019-10-08|1898.88
#2019-10-09|1893.49
#2019-10-10|1908.45
#2019-10-11|1925.92
#2019-10-14|1928.94
#2019-10-15|1956.46
#2019-10-16|1964.89
#2019-10-17|1963.90
#2019-10-18|1983.73
#2019-10-21|1981.04
#2019-10-22|1980.85
#2019-10-23|1986.26
#2019-10-24|1991.69
#2019-10-25|1991.84
#2019-10-28|1971.30
#2019-10-29|2008.09
#2019-10-30|1997.72
#2019-10-31|2009.01
#2019-11-01|1999.42
#2019-11-04|1992.70
#2019-11-05|2034.36
#2019-11-06|2048.69
#2019-11-07|2040.03
#2019-11-08|2040.07
#2019-11-11|2047.90
#2019-11-12|2056.61
#2019-11-13|2053.42
#2019-11-14|2012.99
#2019-11-15|2038.26
#2019-11-18|2027.94
#2019-11-19|2003.82
#2019-11-20|1987.55
#2019-11-21|1978.16
#2019-11-22|1987.75
#2019-11-25|1997.14
#2019-11-26|1994.48
#2019-11-27|1989.62
#2019-11-28|1981.62
#2019-11-29|1965.17
#2019-12-02|1994.29
#2019-12-03|1993.51
#2019-12-04|1976.63
#2019-12-05|1989.42
#2019-12-06|1989.26
#2019-12-09|2005.38
#2019-12-10|2000.05
#2019-12-11|1997.11
#2019-12-12|1992.00
#2019-12-13|2040.07
#2019-12-16|2011.32
#2019-12-17|2023.73
#2019-12-18|2006.94
#2019-12-19|2008.55
#2019-12-20|2004.86
#2019-12-23|1997.84
#2019-12-24|2001.12
#2019-12-25|1986.46
#2019-12-26|2004.07
#2019-12-27|2011.63
#2019-12-30|1999.93
#2019-12-31|2005.63
#2020-01-01|2005.63
#2020-01-02|2013.04
#2020-01-03|2017.70
#2020-01-06|1976.43
#2020-01-07|1993.76
#2020-01-08|1943.52
#2020-01-09|1961.06
#2020-01-10|1960.46
#2020-01-13|1953.87
#2020-01-14|1978.75
#2020-01-15|1975.15
#2020-01-16|1969.77
#2020-01-17|1988.10
#2020-01-20|2002.47
#2020-01-21|1981.80
#2020-01-22|2002.62
#2020-01-23|1982.55
#2020-01-24|1983.90
#2020-01-27|1946.84
#2020-01-28|1930.23
#2020-01-29|1954.46
#2020-01-30|1940.23
#2020-01-31|1968.68
#2020-02-03|1946.00
#2020-02-04|1952.13
#2020-02-05|1967.56
#2020-02-06|2015.94
#2020-02-07|2002.29
#2020-02-10|1983.67
#2020-02-11|1980.33
#2020-02-12|1969.85
#2020-02-13|1976.07
#2020-02-14|1974.72
#2020-02-17|1956.14
#2020-02-18|1932.32
#2020-02-19|1907.56
#2020-02-20|1900.08
#2020-02-21|1907.93
#2020-02-24|1925.86
#2020-02-25|1874.54
#2020-02-26|1860.12
#2020-02-27|1820.67
#2020-02-28|1780.64
#2020-03-02|1781.63
#2020-03-03|1767.33
#2020-03-04|1760.08
#2020-03-05|1790.38
#2020-03-06|1760.72
#2020-03-09|1715.55
#2020-03-10|1699.40
#2020-03-11|1648.96
#2020-03-12|1559.94
#2020-03-13|1447.14
#2020-03-16|1425.32
#2020-03-17|1424.76
#2020-03-18|1406.81
#2020-03-19|1388.10
#2020-03-20|1372.14
#2020-03-23|1375.75
#2020-03-24|1446.03
#2020-03-25|1552.39
#2020-03-26|1547.17
#2020-03-27|1652.79
#2020-03-30|1656.68
#2020-03-31|1624.04
#2020-04-01|1570.80
#2020-04-02|1524.99
#2020-04-03|1511.42
#2020-04-06|1569.25
#2020-04-07|1610.77
#2020-04-08|1628.28
#2020-04-09|1624.02
#2020-04-10|1647.34
#2020-04-13|1618.07
#2020-04-14|1663.07
#2020-04-15|1651.16
#2020-04-16|1637.61
#2020-04-17|1678.83
#2020-04-20|1672.90
#2020-04-21|1642.74
#2020-04-22|1622.61
#2020-04-23|1672.81
#2020-04-24|1660.09
#2020-04-27|1705.91
#2020-04-28|1706.68
#2020-04-29|1712.37
#2020-04-30|1737.87
#2020-05-01|1689.43
#2020-05-04|1689.11
#2020-05-05|1694.18
#2020-05-06|1703.05
#2020-05-07|1700.65
#2020-05-08|1735.23
#2020-05-11|1747.87
#2020-05-12|1748.32
#2020-05-13|1754.42
#2020-05-14|1718.74
#2020-05-15|1730.75
#2020-05-18|1720.41
#2020-05-19|1755.92
#2020-05-20|1777.82
#2020-05-21|1776.86
#2020-05-22|1756.40
#2020-05-25|1781.71
#2020-05-26|1843.93
#2020-05-27|1859.22
#2020-05-28|1888.43
#2020-05-29|1857.69
#2020-06-01|1867.35
#2020-06-02|1867.52
#2020-06-03|1887.63
#2020-06-04|1885.15
#2020-06-05|1890.15
#2020-06-08|1926.19
#2020-06-09|1926.15
#2020-06-10|1946.96
#2020-06-11|1912.27
#2020-06-12|1869.34
#2020-06-15|1818.14
#2020-06-16|1909.31
#2020-06-17|1895.82
#2020-06-18|1898.40
#2020-06-19|1886.56
#2020-06-22|1885.28
#2020-06-23|1901.48
#2020-06-24|1871.19
#2020-06-25|1842.47
#2020-06-26|1863.43
#2020-06-29|1831.35
#2020-06-30|1862.19
#2020-07-01|1839.78
#2020-07-02|1824.83
#2020-07-03|1845.39
#2020-07-06|1876.13
#2020-07-07|1854.19
#2020-07-08|1839.46
#2020-07-09|1847.75
#2020-07-10|1825.95
#2020-07-13|1874.32
#2020-07-14|1876.68
#2020-07-15|1911.79
#2020-07-16|1892.51
#2020-07-17|1869.54
#2020-07-20|1882.91
#2020-07-21|1889.42
#2020-07-22|1890.73
#2020-07-23|1894.17
#2020-07-24|1914.57
#2020-07-27|1938.63
#2020-07-28|1932.28
#2020-07-29|1889.33
#2020-07-30|1880.40
#2020-07-31|1792.42
#2020-08-03|1818.64
#2020-08-04|1878.79
#2020-08-05|1903.75
#2020-08-06|1906.06
#2020-08-07|1871.59
#2020-08-10|1873.54
#2020-08-11|1917.96
#2020-08-12|1939.99
#2020-08-13|1953.28
#2020-08-14|1954.89
#2020-08-17|1934.51
#2020-08-18|1949.74
#2020-08-19|1942.47
#2020-08-20|1908.75
#2020-08-21|1923.12
#2020-08-24|1942.48
#2020-08-25|1971.29
#2020-08-26|1975.07
#2020-08-27|1956.13
#2020-08-28|1965.51
#2020-08-31|1960.26
#2020-09-01|1959.79
#2020-09-02|1970.43
#2020-09-03|1999.52
#2020-09-04|1994.60
#2020-09-07|1994.11
#2020-09-08|2025.08
#2020-09-09|2006.56
#2020-09-10|2043.25
#2020-09-11|2052.95
#2020-09-14|2099.15
#2020-09-15|2092.83
#2020-09-16|2089.62
#2020-09-17|2088.33
#2020-09-18|2119.64
#2020-09-21|2114.78
#2020-09-22|2106.32
#2020-09-23|2080.48
#2020-09-24|2057.85
#2020-09-25|2069.47
#2020-09-28|2095.96
#2020-09-29|2099.14
#2020-09-30|2045.39
#2020-10-01|2043.26
#2020-10-02|2021.06
#2020-10-05|2058.13
#2020-10-06|2081.30
#2020-10-07|2076.94
#2020-10-08|2095.94
#2020-10-09|2091.96
#2020-10-12|2101.85
#2020-10-13|2098.79
#2020-10-14|2102.29
#2020-10-15|2094.84
#2020-10-16|2075.68
#2020-10-19|2099.77
#2020-10-20|2083.49
#2020-10-21|2140.88
#2020-10-22|2119.25
#2020-10-23|2125.63
#2020-10-26|2140.72
#2020-10-27|2135.00
#2020-10-28|2116.54
#2020-10-29|2093.75
#2020-10-30|2045.45
#2020-11-02|2074.54
#2020-11-03|2079.76
#2020-11-04|2109.36
#2020-11-05|2114.90
#2020-11-06|2147.95
#2020-11-09|2141.29
#2020-11-10|2173.59
#2020-11-11|2190.25
#2020-11-12|2200.30
#2020-11-13|2186.42
#2020-11-16|2222.29
#2020-11-17|2233.94
#2020-11-18|2235.67
#2020-11-19|2239.93
#2020-11-20|2247.41
#2020-11-23|2233.21
#2020-11-24|2289.42
#2020-11-25|2316.82
#2020-11-26|2332.19
#2020-11-27|2351.63
#2020-11-30|2306.12
#2020-12-01|2358.17
#2020-12-02|2380.34
#2020-12-03|2404.22
#2020-12-04|2417.14
#2020-12-07|2398.55
#2020-12-08|2378.28
#2020-12-09|2422.00
#2020-12-10|2396.83
#2020-12-11|2399.29
#2020-12-14|2406.15
#2020-12-15|2418.09
#2020-12-16|2427.41
#2020-12-17|2419.38
#2020-12-18|2420.09
#2020-12-21|2431.42
#2020-12-22|2385.71
#2020-12-23|2381.73
#2020-12-24|2401.41
#2020-12-25|2430.25
#2020-12-28|2436.53
#2020-12-29|2498.90
#2020-12-30|2482.74
#2020-12-31|2482.74
#2021-01-01|2482.74
#2021-01-04|2453.77
#2021-01-05|2465.44
#2021-01-06|2441.06
#2021-01-07|2498.37
#2021-01-08|2548.26
#2021-01-11|2536.04
#2021-01-12|2572.81
#2021-01-13|2595.64
#2021-01-14|2585.40
#2021-01-15|2548.17
#2021-01-18|2530.58
#2021-01-19|2551.38
#2021-01-20|2589.05
#2021-01-21|2608.23
#2021-01-22|2605.62
#2021-01-25|2656.40
#2021-01-26|2636.28
#2021-01-27|2639.02
#2021-01-28|2597.80
#2021-01-29|2539.14
#2021-02-01|2563.91
#2021-02-02|2590.49
#2021-02-03|2622.11
#2021-02-04|2584.18
#2021-02-05|2579.44
#2021-02-08|2609.64
#2021-02-09|2630.76
#2021-02-10|2617.95
#2021-02-11|2616.45
#2021-02-12|2609.46
#2021-02-15|2632.45
#2021-02-16|2617.60
#2021-02-17|2616.05
#2021-02-18|2590.64
#2021-02-19|2590.07
#2021-02-22|2620.56
#2021-02-23|2619.68
#2021-02-24|2558.20
#2021-02-25|2584.45
#2021-02-26|2486.20
#2021-03-01|2540.36
#2021-03-02|2528.57
#2021-03-03|2540.30
#2021-03-04|2512.54
#2021-03-05|2519.70
#2021-03-08|2514.60
#2021-03-09|2544.56
#2021-03-10|2555.38
#2021-03-11|2579.74
#2021-03-12|2629.48
#2021-03-15|2644.48
#2021-03-16|2639.43
#2021-03-17|2649.40
#2021-03-18|2698.37
#2021-03-19|2712.22
#2021-03-22|2685.30
#2021-03-23|2663.63
#2021-03-24|2607.03
#2021-03-25|2653.70
#2021-03-26|2659.71
#2021-03-29|2670.68
#2021-03-30|2662.13
#2021-03-31|2613.39
#2021-04-01|2619.09
#2021-04-02|2650.03
#2021-04-05|2675.05
#2021-04-06|2658.09
#2021-04-07|2682.30
#2021-04-08|2681.42
#2021-04-09|2679.98
#2021-04-12|2646.88
#2021-04-13|2655.76
#2021-04-14|2647.53
#2021-04-15|2671.04
#2021-04-16|2674.18
#2021-04-19|2723.96
#2021-04-20|2675.02
#2021-04-21|2608.79
#2021-04-22|2669.95
#2021-04-23|2635.98
#2021-04-26|2639.25
#2021-04-27|2593.56
#2021-04-28|2574.87
#2021-04-29|2573.93
#2021-04-30|2551.16
#2021-05-03|2560.06
#2021-05-04|2553.62
#2021-05-05|2553.26
#2021-05-06|2609.74
#2021-05-07|2628.49
#2021-05-10|2656.19
#2021-05-11|2603.66
#2021-05-12|2529.02
#2021-05-13|2522.34
#2021-05-14|2567.93
#2021-05-17|2563.14
#2021-05-18|2598.11
#2021-05-19|2566.17
#2021-05-20|2565.30
#2021-05-21|2570.77
#2021-05-24|2606.68
#2021-05-25|2611.24
#2021-05-26|2609.82
#2021-05-27|2547.24
#2021-05-28|2620.96
#2021-05-31|2580.54
#2021-06-01|2599.31
#2021-06-02|2638.88
#2021-06-03|2628.32
#2021-06-04|2657.13
#2021-06-07|2657.83
#2021-06-08|2625.99
#2021-06-09|2591.47
#2021-06-10|2591.04
#2021-06-11|2577.63
#2021-06-14|2592.21
#2021-06-15|2607.21
#2021-06-16|2617.37
#2021-06-17|2590.94
#2021-06-18|2584.31
#2021-06-21|2484.12
#2021-06-22|2547.12
#2021-06-23|2529.91
#2021-06-24|2530.43
#2021-06-25|2566.09
#2021-06-28|2577.19
#2021-06-29|2555.38
#2021-06-30|2540.30
#2021-07-01|2530.56
#2021-07-02|2548.93
#2021-07-05|2549.48
#2021-07-06|2560.61
#2021-07-07|2503.14
#2021-07-08|2499.07
#2021-07-09|2470.46
#2021-07-12|2539.16
#2021-07-13|2563.38
#2021-07-14|2544.68
#2021-07-15|2514.12
#2021-07-16|2513.06
#2021-07-19|2489.17
#2021-07-20|2436.12
#2021-07-21|2462.83
#2021-07-22|2467.30
#2021-07-23|2457.59
#2021-07-26|2500.87
#2021-07-27|2532.08
#2021-07-28|2510.90
#2021-07-29|2539.04
#2021-07-30|2511.18
#2021-08-02|2598.30
#2021-08-03|2595.05
#2021-08-04|2550.63
#2021-08-05|2549.77
#2021-08-06|2531.78
#2021-08-09|2532.58
#2021-08-10|2521.21
#2021-08-11|2544.19
#2021-08-12|2593.45
#2021-08-13|2589.70
#2021-08-16|2555.22
#2021-08-17|2545.25
#2021-08-18|2552.65
#2021-08-19|2513.25
#2021-08-20|2482.32
#2021-08-23|2527.66
#2021-08-24|2552.62
#2021-08-25|2532.74
#2021-08-26|2521.32
#2021-08-27|2511.80
#2021-08-30|2555.34
#2021-08-31|2583.47
#2021-09-01|2602.14
#2021-09-02|2623.01
#2021-09-03|2691.30
#2021-09-06|2706.49
#2021-09-07|2733.32
#2021-09-08|2760.55
#2021-09-09|2766.65
#2021-09-10|2824.24
#2021-09-13|2853.76
#2021-09-14|2899.36
#2021-09-15|2862.03
#2021-09-16|2847.12
#2021-09-17|2850.56
#2021-09-20|2862.41
#2021-09-21|2827.42
#2021-09-22|2762.45
#2021-09-23|2749.79
#2021-09-24|2768.26
#2021-09-27|2742.83
#2021-09-28|2723.08
#2021-09-29|2663.65
#2021-09-30|2645.14
#2021-10-01|2585.11
#2021-10-04|2550.88
#2021-10-05|2505.51
#2021-10-06|2541.02
#2021-10-07|2520.96
#2021-10-08|2535.26
#2021-10-11|2560.84
#2021-10-12|2551.62
#2021-10-13|2523.54
#2021-10-14|2542.09
#2021-10-15|2594.77
#2021-10-18|2594.37
#2021-10-19|2594.55
#2021-10-20|2579.72
#2021-10-21|2563.51
#2021-10-22|2562.59
#2021-10-25|2552.08
#2021-10-26|2561.44
#2021-10-27|2603.49
#2021-10-28|2618.79
#2021-10-29|2601.05
#2021-11-01|2646.20
#2021-11-02|2615.49
#2021-11-03|2609.07
#2021-11-04|2657.36
#2021-11-05|2618.41
#2021-11-08|2628.92
#2021-11-09|2585.07
#2021-11-10|2559.98
#2021-11-11|2568.38
#2021-11-12|2605.01
#2021-11-15|2606.64
#2021-11-16|2572.52
#2021-11-17|2577.38
#2021-11-18|2566.42
#2021-11-19|2600.09
#2021-11-22|2566.43
#2021-11-23|2560.85
#2021-11-24|2512.66
#2021-11-25|2540.29
#2021-11-26|2517.79
#2021-11-29|2451.97
#2021-11-30|2433.31
#2021-12-01|2456.84
#2021-12-02|2430.96
#2021-12-03|2475.81
#2021-12-06|2480.33
#2021-12-07|2527.98
#2021-12-08|2540.91
#2021-12-09|2528.84
#2021-12-10|2512.27
#2021-12-13|2519.17
#2021-12-14|2516.46
#2021-12-15|2511.99
#2021-12-16|2553.91
#2021-12-17|2521.95
#2021-12-20|2455.88
#2021-12-21|2488.36
#2021-12-22|2476.79
#2021-12-23|2504.33
#2021-12-24|2504.16
#2021-12-27|2474.30
#2021-12-28|2514.65
#2021-12-29|2509.75
#2021-12-30|2498.64
#2021-12-31|2498.64
#2022-01-03|2495.50
#2022-01-04|2524.46
#2022-01-05|2544.19
#2022-01-06|2494.28
#2022-01-07|2504.51
#2022-01-10|2516.27
#2022-01-11|2493.97
#2022-01-12|2574.53
#2022-01-13|2587.40
#2022-01-14|2547.30
#2022-01-17|2535.37
#2022-01-18|2517.24
#2022-01-19|2465.86
#2022-01-20|2499.72
#2022-01-21|2478.67
#2022-01-24|2490.99
#2022-01-25|2434.28
#2022-01-26|2417.49
#2022-01-27|2334.13
#2022-01-28|2442.52
#2022-01-31|2448.58
#2022-02-01|2425.08
#2022-02-02|2505.56
#2022-02-03|2457.00
#2022-02-04|2461.32
#2022-02-07|2436.64
#2022-02-08|2405.60
#2022-02-09|2431.86
#2022-02-10|2445.17
#2022-02-11|2446.75
#2022-02-14|2412.18
#2022-02-15|2371.80
#2022-02-16|2440.43
#2022-02-17|2414.52
#2022-02-18|2385.66
#2022-02-21|2345.24
#2022-02-22|2298.14
#2022-02-23|2298.74
#2022-02-24|2282.46
#2022-02-25|2311.01
#2022-02-28|2344.08
#2022-03-01|2362.39
#2022-03-02|2291.48
#2022-03-03|2311.69
#2022-03-04|2267.51
#2022-03-07|2158.96
#2022-03-08|2106.62
#2022-03-09|2097.76
#2022-03-10|2239.82
#2022-03-11|2175.69
#2022-03-14|2185.73
#2022-03-15|2221.00
#2022-03-16|2230.13
#2022-03-17|2284.81
#2022-03-18|2288.54
#2022-03-21|2289.02
#2022-03-22|2276.17
#2022-03-23|2317.79
#2022-03-24|2305.49
#2022-03-25|2332.54
#2022-03-28|2271.12
#2022-03-29|2312.48
#2022-03-30|2314.86
#2022-03-31|2312.49
#2022-04-01|2274.26
#2022-04-04|2277.07
#2022-04-05|2247.79
#2022-04-06|2191.61
#2022-04-07|2154.25
#2022-04-08|2156.00
#2022-04-11|2139.11
#2022-04-12|2096.47
#2022-04-13|2118.69
#2022-04-14|2147.54
#2022-04-15|2125.53
#2022-04-18|2083.38
#2022-04-19|2083.81
#2022-04-20|2118.50
#2022-04-21|2131.68
#2022-04-22|2109.55
#2022-04-25|2091.29
#2022-04-26|2097.24
#2022-04-27|2045.48
#2022-04-28|2079.16
#2022-04-29|2102.51
#2022-05-02|2086.18
#2022-05-03|2091.32
#2022-05-04|2090.27
#2022-05-05|2086.02
#2022-05-06|2126.76
#2022-05-09|2100.38
#2022-05-10|2104.51
#2022-05-11|2092.87
#2022-05-12|2111.86
#2022-05-13|2113.76
#2022-05-16|2100.99
#2022-05-17|2107.11
#2022-05-18|2143.75
#2022-05-19|2128.93
#2022-05-20|2130.91
#2022-05-23|2139.48
#2022-05-24|2133.74
#2022-05-25|2124.40
#2022-05-26|2112.61
#2022-05-27|2139.03
#2022-05-30|2179.64
#2022-05-31|2160.69
#2022-06-01|2175.15
#2022-06-02|2168.52
#2022-06-03|2161.62
#2022-06-06|2153.08
#2022-06-07|2149.47
#2022-06-08|2151.81
#2022-06-09|2133.52
#2022-06-10|2116.15
#2022-06-13|2057.24
#2022-06-14|2035.96
#2022-06-15|2035.10
#2022-06-16|2062.80
#2022-06-17|1955.44
#2022-06-20|1889.66
#2022-06-21|1911.50
#2022-06-22|1895.50
#2022-06-23|1873.84
#2022-06-24|1895.39
#2022-06-27|1941.42
#2022-06-28|1934.02
#2022-06-29|1910.10
#2022-06-30|1897.97
#2022-07-01|1899.48
#2022-07-04|1912.67
#2022-07-05|1916.86
#2022-07-06|1894.07
#2022-07-07|1919.92
#2022-07-08|1920.24
#2022-07-11|1918.01
#2022-07-12|1875.55
#2022-07-13|1879.97
#2022-07-14|1859.10
#2022-07-15|1860.29
#2022-07-18|1867.84
#2022-07-19|1898.30
#2022-07-20|1952.53
#2022-07-21|1957.76
#2022-07-22|1984.94
#2022-07-25|1947.53
#2022-07-26|1950.20
#2022-07-27|1948.12
#2022-07-28|2003.60
#2022-07-29|2007.14
#2022-08-01|2079.21
#2022-08-02|2040.86
#2022-08-03|2002.35
#2022-08-04|2017.15
#2022-08-05|1982.84
#2022-08-08|2004.97
#2022-08-09|2000.45
#2022-08-10|2045.06
#2022-08-11|2037.97
#2022-08-12|2057.11
#2022-08-15|2091.95
#2022-08-16|2056.49
#2022-08-17|2057.30
#2022-08-18|2031.86
#2022-08-19|2005.69
#2022-08-22|1995.96
#2022-08-23|1998.83
#2022-08-24|1993.20
#2022-08-25|1995.82
#2022-08-26|1995.95
#2022-08-29|1938.43
#2022-08-30|1951.18
#2022-08-31|1941.81
#2022-09-01|1896.05
#2022-09-02|1895.14
#2022-09-05|1896.53
#2022-09-06|1871.56
#2022-09-07|1835.34
#2022-09-08|1887.72
#2022-09-09|1915.10
#2022-09-12|1924.76
#2022-09-13|1902.72
#2022-09-14|1875.04
#2022-09-15|1859.63
#2022-09-16|1835.71
#2022-09-19|1831.29
#2022-09-20|1836.11
#2022-09-21|1814.56
#2022-09-22|1832.09
#2022-09-23|1816.88
#2022-09-26|1727.47
#2022-09-27|1729.40
#2022-09-28|1714.80
#2022-09-29|1741.16
#2022-09-30|1717.12
#2022-10-03|1751.58
#2022-10-04|1794.04
#2022-10-05|1812.02
#2022-10-06|1817.53
#2022-10-07|1793.11
#2022-10-10|1785.66
#2022-10-11|1747.49
#2022-10-12|1710.34
#2022-10-13|1700.37
#2022-10-14|1724.32
#2022-10-17|1693.29
#2022-10-18|1710.24
#2022-10-19|1711.90
#2022-10-20|1692.03
#2022-10-21|1671.44
#2022-10-24|1707.59
#2022-10-25|1727.94
#2022-10-26|1758.93
#2022-10-27|1751.42
#2022-10-28|1719.20
#2022-10-31|1728.78
#2022-11-01|1735.96
#2022-11-02|1737.81
#2022-11-03|1725.49
#2022-11-04|1726.25
#2022-11-07|1753.58
#2022-11-08|1798.65
#2022-11-09|1805.60
#2022-11-10|1833.86
#2022-11-11|1925.05
#2022-11-14|1909.13
#2022-11-15|1938.03
#2022-11-16|1941.26
#2022-11-17|1917.62
#2022-11-18|1924.99
#2022-11-21|1913.86
#2022-11-22|1931.11
#2022-11-23|1953.50
#2022-11-24|2000.04
#2022-11-25|1993.29
#2022-11-28|1982.33
#2022-11-29|1974.54
#2022-11-30|1962.83
#2022-12-01|2030.91
#2022-12-02|1994.68
#2022-12-05|1981.02
#2022-12-06|1976.02
#2022-12-07|1965.27
#2022-12-08|1957.46
#2022-12-09|1970.81
#2022-12-12|1953.61
#2022-12-13|1990.02
#2022-12-14|2033.78
#2022-12-15|1991.58
#2022-12-16|1969.92
#2022-12-19|1950.23
#2022-12-20|1996.80
#2022-12-21|1962.88
#2022-12-22|1968.92
#2022-12-23|1940.51
#2022-12-26|1960.12
#2022-12-27|1938.16
#2022-12-28|1922.60
#2022-12-29|1921.70
#2022-12-30|1934.74
#2023-01-02|1934.74
#2023-01-03|1952.35
#2023-01-04|1899.33
#2023-01-05|1885.90
#2023-01-06|1914.76
#2023-01-09|1922.01
#2023-01-10|1948.58
#2023-01-11|1953.06
#2023-01-12|1996.77
#2023-01-13|2017.26
#2023-01-16|1971.33
#2023-01-17|2005.69
#2023-01-18|2035.11
#2023-01-19|2014.15
#2023-01-20|2000.27
#2023-01-23|2018.61
#2023-01-24|2051.76
#2023-01-25|2070.53
#2023-01-26|2067.15
#2023-01-27|2106.41
#2023-01-30|2135.32
#2023-01-31|2138.07
#2023-02-01|2152.74
#2023-02-02|2137.50
#2023-02-03|2093.82
#2023-02-06|2081.15
#2023-02-07|2115.74
#2023-02-08|2110.79
#2023-02-09|2136.76
#2023-02-10|2137.55
#2023-02-13|2095.38
#2023-02-14|2108.09
#2023-02-15|2088.07
#2023-02-16|2109.50
#2023-02-17|2100.54
#2023-02-20|2115.38
#2023-02-21|2115.21
#2023-02-22|2086.28
#2023-02-23|2082.57
#2023-02-24|2076.40
#2023-02-27|2093.89
#2023-02-28|2077.63
#2023-03-01|2088.96
#2023-03-02|2080.35
#2023-03-03|2124.81
#2023-03-06|2161.69
#2023-03-07|2156.23
#2023-03-08|2149.07
#2023-03-09|2179.06
#2023-03-10|2195.99
#2023-03-13|2184.10
#2023-03-14|2111.23
#2023-03-15|2159.15
#2023-03-16|2128.67
#2023-03-17|2149.81
#2023-03-20|2129.41
#2023-03-21|2118.87
#2023-03-22|2155.70
#2023-03-23|2179.82
#2023-03-24|2195.14
#2023-03-27|2192.63
#2023-03-28|2199.92
#2023-03-29|2206.40
#2023-03-30|2212.85
#2023-03-31|2237.89
#2023-04-03|2248.66
#2023-04-04|2252.21
#2023-04-05|2217.87
#2023-04-06|2158.86
#2023-04-07|2172.15
#2023-04-10|2145.50
#2023-04-11|2162.33
#2023-04-12|2193.61
#2023-04-13|2209.48
#2023-04-14|2205.50
#2023-04-17|2196.37
#2023-04-18|2205.58
#2023-04-19|2189.26
#2023-04-20|2188.57
#2023-04-21|2190.81
#2023-04-24|2182.92
#2023-04-25|2196.06
#2023-04-26|2182.34
#2023-04-27|2182.50
#2023-04-28|2139.26
#2023-05-01|2157.08
#2023-05-02|2168.67
#2023-05-03|2190.17
#2023-05-04|2210.45
#2023-05-05|2194.07
#2023-05-08|2185.49
#2023-05-09|2198.13
#2023-05-10|2212.06
#2023-05-11|2202.77
#2023-05-12|2187.09
#2023-05-15|2184.69
#2023-05-16|2188.28
#2023-05-17|2174.25
#2023-05-18|2192.10
#2023-05-19|2220.62
#2023-05-22|2223.61
#2023-05-23|2220.80
#2023-05-24|2203.60
#2023-05-25|2211.56
#2023-05-26|2193.46
#2023-05-29|2216.66
#2023-05-30|2218.40
#2023-05-31|2177.40
#2023-06-01|2194.10
#2023-06-02|2212.56
#2023-06-05|2268.61
#2023-06-06|2289.35
#2023-06-07|2263.18
#2023-06-08|2251.64
#2023-06-09|2274.94
#2023-06-12|2289.13
#2023-06-13|2321.72
#2023-06-14|2361.41
#2023-06-15|2343.82
#2023-06-16|2339.07
#2023-06-19|2314.59
#2023-06-20|2316.75
#2023-06-21|2297.22
#2023-06-22|2266.67
#2023-06-23|2227.92
#2023-06-26|2270.60
#2023-06-27|2264.73
#2023-06-28|2308.49
#2023-06-29|2303.62
#2023-06-30|2299.97
#2023-07-03|2359.60
#2023-07-04|2330.16
#2023-07-05|2324.12
#2023-07-06|2292.14
#2023-07-07|2291.24
#2023-07-10|2303.60
#2023-07-11|2304.15
#2023-07-12|2310.04
#2023-07-13|2344.15
#2023-07-14|2336.01
#2023-07-17|2325.60
#2023-07-18|2346.89
#2023-07-19|2352.48
#2023-07-20|2316.79
#2023-07-21|2275.18
#2023-07-24|2306.79
#2023-07-25|2315.53
#2023-07-26|2331.35
#2023-07-27|2315.00
#2023-07-28|2325.06
#2023-07-31|2340.02
#2023-08-01|2325.46
#2023-08-02|2286.64
#2023-08-03|2272.01
#2023-08-04|2266.29
#2023-08-07|2276.00
#2023-08-08|2256.59
#2023-08-09|2255.79
#2023-08-10|2270.64
#2023-08-11|2265.22
#2023-08-14|2236.00
#2023-08-15|2239.86
#2023-08-16|2202.59
#2023-08-17|2200.78
#2023-08-18|2199.64
#2023-08-21|2183.74
#2023-08-22|2210.93
#2023-08-23|2230.16
#2023-08-24|2221.27
#2023-08-25|2188.08
#2023-08-28|2219.67
#2023-08-29|2225.78
#2023-08-30|2246.60
#2023-08-31|2274.28
#2023-09-01|2279.15
#2023-09-04|2297.82
#2023-09-05|2298.55
#2023-09-06|2300.08
#2023-09-07|2294.56
#2023-09-08|2254.45
#2023-09-11|2263.35
#2023-09-12|2280.06
#2023-09-13|2260.91
#2023-09-14|2301.41
#2023-09-15|2307.80
#2023-09-18|2310.61
#2023-09-19|2303.38
#2023-09-20|2275.82
#2023-09-21|2270.67
#2023-09-22|2248.10
#2023-09-25|2238.53
#2023-09-26|2228.09
#2023-09-27|2217.12
#2023-09-28|2195.84
#2023-09-29|2187.96
#2023-10-02|2172.41
#2023-10-03|2143.70
#2023-10-04|2101.02
#2023-10-05|2143.47
#2023-10-06|2129.90
#2023-10-09|2141.87
#2023-10-10|2185.66
#2023-10-11|2179.65
#2023-10-12|2217.22
#2023-10-13|2197.78
#2023-10-16|2169.72
#2023-10-17|2181.18
#2023-10-18|2176.97
#2023-10-19|2153.77
#2023-10-20|2135.38
#2023-10-23|2115.93
#2023-10-24|2122.96
#2023-10-25|2130.61
#2023-10-26|2087.77
#2023-10-27|2144.91
#2023-10-30|2165.43
#2023-10-31|2138.64
#2023-11-01|2206.97
#2023-11-02|2251.67
#2023-11-03|2268.56
#2023-11-06|2302.36
#2023-11-07|2280.02
#2023-11-08|2236.82
#2023-11-09|2248.29
#2023-11-10|2264.16
#2023-11-13|2253.44
#2023-11-14|2267.33
#2023-11-15|2310.37
#2023-11-16|2325.96
#2023-11-17|2376.57
#2023-11-20|2367.93
#2023-11-21|2375.89
#2023-11-22|2359.45
#2023-11-23|2362.29
#2023-11-24|2379.11
#2023-11-27|2380.54
#2023-11-28|2390.01
#2023-11-29|2389.57
#2023-11-30|2393.88
#2023-12-01|2391.12
#2023-12-04|2375.44
#2023-12-05|2339.60
#2023-12-06|2388.06
#2023-12-07|2399.50
#2023-12-08|2340.32
#2023-12-11|2325.90
#2023-12-12|2336.29
#2023-12-13|2351.35
#2023-12-14|2418.64
#2023-12-15|2480.75
#2023-12-18|2451.29
#2023-12-19|2440.39
#2023-12-20|2501.42
#2023-12-21|2512.23
#2023-12-22|2540.65
#2023-12-25|2525.87
#2023-12-26|2524.29
#2023-12-27|2555.57
#2023-12-28|2601.19
#2023-12-29|2601.75
#2024-01-01|2601.75
#2024-01-02|2584.25
#2024-01-03|2554.20
#2024-01-04|2539.79
#2024-01-05|2521.44
#2024-01-08|2525.64
#2024-01-09|2510.41
#2024-01-10|2493.66
#2024-01-11|2514.36
#2024-01-12|2549.92
#2024-01-15|2585.49
#2024-01-16|2536.34
#2024-01-17|2468.73
#2024-01-18|2455.59
#2024-01-19|2486.73
#2024-01-22|2529.45
#2024-01-23|2507.45
#2024-01-24|2523.83
#2024-01-25|2531.28
#2024-01-26|2486.50
#2024-01-29|2499.23
#2024-01-30|2521.22
#2024-01-31|2571.93
#2024-02-01|2549.22
#2024-02-02|2545.78
#2024-02-05|2537.30
#2024-02-06|2523.47
#2024-02-07|2527.87
#2024-02-08|2506.39
#2024-02-09|2493.34
#2024-02-12|2491.17
#2024-02-13|2522.27
#2024-02-14|2499.71
#2024-02-15|2549.46
#2024-02-16|2582.02
#2024-02-19|2585.69
#2024-02-20|2577.99
#2024-02-21|2568.12
#2024-02-22|2611.09
#2024-02-23|2610.56
#2024-02-26|2628.68
#2024-02-27|2633.32
#2024-02-28|2621.05
#2024-02-29|2634.38
#2024-03-01|2677.43
#2024-03-04|2686.06
#2024-03-05|2679.79
#2024-03-06|2701.49
#2024-03-07|2690.83
#2024-03-08|2742.88
#2024-03-11|2682.60
#2024-03-12|2687.30
#2024-03-13|2698.04
#2024-03-14|2695.96
#2024-03-15|2683.56
#2024-03-18|2734.31
#2024-03-19|2733.13
#2024-03-20|2716.19
#2024-03-21|2764.60
#2024-03-22|2774.80
#2024-03-25|2729.51
#2024-03-26|2744.55
#2024-03-27|2752.62
#2024-03-28|2706.00
#2024-03-29|2715.09
#2024-04-01|2635.22
#2024-04-02|2645.57
#2024-04-03|2632.59
#2024-04-04|2660.33
#2024-04-05|2629.92
#2024-04-08|2640.80
#2024-04-09|2699.83
#2024-04-10|2694.73
#2024-04-11|2689.96
#2024-04-12|2697.82
#2024-04-15|2677.59
#2024-04-16|2605.89
#2024-04-17|2605.08
#2024-04-18|2627.53
#2024-04-19|2554.55
#2024-04-22|2566.70
#2024-04-23|2574.95
#2024-04-24|2620.82
#2024-04-25|2563.55
#2024-04-26|2496.77
#2024-04-29|2506.17
#2024-04-30|2551.44
#2024-05-01|2521.72
#2024-05-02|2557.38
#2024-05-03|2577.03
#2024-05-06|2559.20
#2024-05-07|2540.27
#2024-05-08|2492.18
#2024-05-09|2521.59
#2024-05-10|2516.04
#2024-05-13|2526.02
#2024-05-14|2507.56
#2024-05-15|2514.45
#2024-05-16|2512.13
#2024-05-17|2495.71
#2024-05-20|2541.29
#2024-05-21|2520.09
#2024-05-22|2468.55
#2024-05-23|2488.00
#2024-05-24|2476.76
#2024-05-27|2488.55
#2024-05-28|2499.98
#2024-05-29|2461.31
#2024-05-30|2441.60
#2024-05-31|2474.21
#2024-06-03|2513.28
#2024-06-04|2522.45
#2024-06-05|2474.16
#2024-06-06|2501.63
#2024-06-07|2507.86
#2024-06-10|2534.06
#2024-06-11|2520.33
#2024-06-12|2536.88
#2024-06-13|2504.67
#2024-06-14|2502.77
#2024-06-17|2444.98
#2024-06-18|2481.38
#2024-06-19|2492.24
#2024-06-20|2495.93
#2024-06-21|2467.97
#2024-06-24|2465.51
#2024-06-25|2495.37
#2024-06-26|2503.52
#2024-06-27|2500.91
#2024-06-28|2504.69
#2024-07-01|2492.30
#2024-07-02|2502.01
#2024-07-03|2531.93
#2024-07-04|2548.82
#2024-07-05|2529.84
#2024-07-08|2534.69
#2024-07-09|2575.65
#2024-07-10|2589.23
#2024-07-11|2661.65
#2024-07-12|2649.23
#2024-07-15|2646.64
#2024-07-16|2646.84
#2024-07-17|2721.01
#2024-07-18|2679.48
#2024-07-19|2667.41
#2024-07-22|2635.05
#2024-07-23|2652.82
#2024-07-24|2643.14
#2024-07-25|2567.82
#2024-07-26|2586.83
#2024-07-29|2707.33
#2024-07-30|2676.41
#2024-07-31|2778.79
#2024-08-01|2693.06
#2024-08-02|2553.40
#2024-08-05|2298.42
#2024-08-06|2543.52
#2024-08-07|2512.91
#2024-08-08|2499.41
#2024-08-09|2525.57
#2024-08-12|2503.37
#2024-08-13|2600.21
#2024-08-14|2605.32
#2024-08-15|2554.91
#2024-08-16|2671.13
#2024-08-19|2647.08
#2024-08-20|2691.27
#2024-08-21|2659.89
#2024-08-22|2685.15
#2024-08-23|2733.01
#2024-08-26|2749.93
#2024-08-27|2756.85
#2024-08-28|2747.10
#2024-08-29|2733.27
#2024-08-30|2744.38
#2024-09-02|2725.53
#2024-09-03|2759.69
#2024-09-04|2647.75
#2024-09-05|2643.39
#2024-09-06|2651.51
#2024-09-09|2612.90
#2024-09-10|2603.41
#2024-09-11|2588.55
#2024-09-12|2661.70
#2024-09-13|2678.85
#2024-09-16|2682.95
#2024-09-17|2647.88
#2024-09-18|2642.85
#2024-09-19|2687.95
#2024-09-20|2707.39
#2024-09-23|2720.39
#2024-09-24|2730.63
#2024-09-25|2730.79
#2024-09-26|2786.51
#2024-09-27|2914.73
#2024-09-30|2792.33
#2024-10-01|2829.35
#2024-10-02|2717.34
#2024-10-03|2735.21
#2024-10-04|2707.41
#2024-10-07|2755.38
#2024-10-08|2722.98
#2024-10-09|2720.07
#2024-10-10|2739.27
#2024-10-11|2711.53
#2024-10-14|2700.86
#2024-10-15|2712.18
#2024-10-16|2665.69
#2024-10-17|2634.24
#2024-10-18|2645.87
#2024-10-21|2620.75
#2024-10-22|2584.97
#2024-10-23|2532.02
#2024-10-24|2548.08
#2024-10-25|2530.39
#2024-10-28|2495.61
#2024-10-29|2508.94
#2024-10-30|2534.94
#2024-10-31|2570.94
#2024-11-01|2493.82
#2024-11-04|2509.57
#2024-11-05|2560.11
#2024-11-06|2564.81
#2024-11-07|2620.24
#2024-11-08|2618.43
#2024-11-11|2573.25
#2024-11-12|2553.72
#2024-11-13|2511.32
#2024-11-14|2477.27
#2024-11-15|2493.78
#2024-11-18|2476.33
#2024-11-19|2505.39
#2024-11-20|2473.25
#2024-11-21|2479.94
#2024-11-22|2499.12
#2024-11-25|2540.03
#2024-11-26|2530.47
#2024-11-27|2525.99
#2024-11-28|2521.22
#2024-11-29|2536.78
#2024-12-02|2549.29
#2024-12-03|2592.90
#2024-12-04|2554.67
#2024-12-05|2546.35
#2024-12-06|2542.19
#2024-12-09|2529.03
#2024-12-10|2521.50
#2024-12-11|2507.56
#2024-12-12|2518.17
#2024-12-13|2455.29
#2024-12-16|2440.27
#2024-12-17|2443.10
#2024-12-18|2427.56
#2024-12-19|2356.49
#2024-12-20|2365.13
#2024-12-23|2379.02
#2024-12-24|2384.94
#2024-12-25|2388.50
#2024-12-26|2398.04
#2024-12-27|2442.22
#2024-12-30|2438.02
#2024-12-31|2438.64
#2025-01-01|2438.64
#2025-01-02|2438.72
#2025-01-03|2434.92
#2025-01-06|2406.84
#2025-01-07|2420.60
#2025-01-08|2397.56
#2025-01-09|2388.26
#2025-01-10|2386.04
#2025-01-13|2386.88
#2025-01-14|2343.31
#2025-01-15|2367.08
#2025-01-16|2390.02
#2025-01-17|2362.73
#2025-01-20|2398.25
#2025-01-21|2411.29
#2025-01-22|2416.10
#2025-01-23|2416.36
#2025-01-24|2426.32
#2025-01-27|2452.35
#2025-01-28|2401.95
#2025-01-29|2391.64
#2025-01-30|2400.53
#2025-01-31|2387.18
#2025-02-03|2304.68
#2025-02-04|2318.01
#2025-02-05|2360.86
#2025-02-06|2402.18
#2025-02-07|2402.20
#2025-02-10|2413.29
#2025-02-11|2399.05
#2025-02-12|2328.63
#2025-02-13|2401.29
#2025-02-14|2385.00
#2025-02-17|2374.77
#2025-02-18|2365.09
#2025-02-19|2375.71
#2025-02-20|2388.66
#2025-02-21|2404.27
#2025-02-24|2408.46
#2025-02-25|2403.14
#2025-02-26|2385.71
#2025-02-27|2396.69
#2025-02-28|2343.03
#2025-03-03|2370.33
#2025-03-04|2378.64
#2025-03-05|2386.52
#2025-03-06|2447.07
#2025-03-07|2430.64
#2025-03-10|2436.28
#2025-03-11|2395.50
#2025-03-12|2400.21
#2025-03-13|2414.31
#2025-03-14|2404.31
#2025-03-17|2422.32
#2025-03-18|2423.06
#2025-03-19|2433.36
#2025-03-20|2452.49
#2025-03-21|2430.34
#2025-03-24|2395.39
#2025-03-25|2425.13
#2025-03-26|2416.60
#2025-03-27|2419.54
#2025-03-28|2401.41
#2025-03-31|2330.45
#2025-04-01|2341.09
#2025-04-02|2322.31
#2025-04-03|2247.83
#2025-04-04|2212.38
#2025-04-07|2002.36
#2025-04-08|2144.89
#2025-04-09|2076.96
#2025-04-10|2268.33
#2025-04-11|2204.65
#2025-04-14|2249.66
#2025-04-15|2258.63
#2025-04-16|2227.31
#2025-04-17|2249.82
#2025-04-18|2251.22
#2025-04-21|2239.33
#2025-04-22|2237.03
#2025-04-23|2240.69
#2025-04-24|2284.03
#2025-04-25|2304.13
#2025-04-28|2357.52
#2025-04-29|2365.55
#2025-04-30|2376.63
#2025-05-01|2354.18
#2025-05-02|2412.12
#2025-05-05|2415.97
#2025-05-06|2431.71
#2025-05-07|2391.39
#2025-05-08|2368.14
#2025-05-09|2405.88
#2025-05-12|2380.71
#2025-05-13|2448.02
#2025-05-14|2435.07
#2025-05-15|2444.50
#2025-05-16|2447.81
#2025-05-19|2441.12
#2025-05-20|2442.05
#2025-05-21|2456.05
#2025-05-22|2444.52
#2025-05-23|2476.50
#2025-05-26|2489.50
#2025-05-27|2479.85
#2025-05-28|2473.86
#2025-05-29|2513.04
#2025-05-30|2520.23
#2025-06-02|2520.90
#2025-06-03|2502.99
#2025-06-04|2517.18
#2025-06-05|2492.21
#2025-06-06|2470.29
#2025-06-09|2474.31
#2025-06-10|2485.34
#2025-06-11|2522.02
#2025-06-12|2511.51
#2025-06-13|2458.20
#2025-06-16|2463.40
#2025-06-17|2469.32
#2025-06-18|2492.08
#2025-06-19|2446.20
#2025-06-20|2442.83
#2025-06-23|2407.73
#2025-06-24|2455.06
#2025-06-25|2466.10
#2025-06-26|2526.01
#2025-06-27|2559.04
#2025-06-30|2584.04
#2025-07-01|2587.57
#2025-07-02|2589.12
#2025-07-03|2595.25
#2025-07-04|2609.25
#2025-07-07|2559.40
#2025-07-08|2549.48
#2025-07-09|2566.19
#2025-07-10|2554.37
#2025-07-11|2558.08
#2025-07-14|2552.95
#2025-07-15|2525.17
#2025-07-16|2520.79
#2025-07-17|2532.79
#2025-07-18|2534.60
#2025-07-21|2553.17
#2025-07-22|2584.42
#2025-07-23|2657.13
#2025-07-24|2693.04
#2025-07-25|2591.88
#2025-07-28|2580.97
#2025-07-29|2542.38
#2025-07-30|2549.08
#2025-07-31|2528.09
#2025-08-01|2569.06
#2025-08-04|2566.34
#2025-08-05|2570.20
#2025-08-06|2590.28
#2025-08-07|2603.84
#2025-08-08|2597.42
#2025-08-11|2593.38
#2025-08-12|2604.57
#2025-08-13|2645.47
#2025-08-14|2630.52
#2025-08-15|2667.44
#2025-08-18|2664.75
#2025-08-19|2670.81
#2025-08-20|2676.48
#2025-08-21|2683.30
#2025-08-22|2687.60
#2025-08-25|2706.79
#2025-08-26|2696.53
#2025-08-27|2691.89
#2025-08-28|2713.46
#2025-08-29|2707.79
#2025-09-01|2694.23
#2025-09-02|2684.64
#2025-09-03|2666.71
#2025-09-04|2649.17
#2025-09-05|2707.32
#2025-09-08|2717.81
#2025-09-09|2720.10
#2025-09-10|2704.79
#2025-09-11|2718.42
#2025-09-12|2721.55
#2025-09-15|2726.17
#2025-09-16|2766.34
#2025-09-17|2749.07
#2025-09-18|2745.29
#2025-09-19|2739.71
#2025-09-22|2782.52
#2025-09-23|2784.40
#2025-09-24|2744.69
#2025-09-25|2744.33
#2025-09-26|2758.24
#2025-09-29|2765.56
#2025-09-30|2786.21
#2025-10-01|2775.33
#2025-10-02|2784.06
#2025-10-03|2833.30
#2025-10-06|2853.30
#2025-10-07|2852.37
#2025-10-08|2797.40
#2025-10-09|2816.75
#2025-10-10|2738.15
#2025-10-13|2739.14
#2025-10-14|2713.40
#2025-10-15|2750.18
#2025-10-16|2761.79
#2025-10-17|2739.53
#2025-10-20|2757.50
#2025-10-21|2753.82
#2025-10-22|2767.06
#2025-10-23|2755.53
#2025-10-24|2782.01
#2025-10-27|2773.72
#2025-10-28|2719.56
#2025-10-29|2709.79
#2025-10-30|2671.01
#2025-10-31|2680.41
#2025-11-03|2679.19
#2025-11-04|2692.22
#2025-11-05|2637.20
#2025-11-06|2665.88
#2025-11-07|2680.14
#2025-11-10|2692.96
#2025-11-11|2683.16
#2025-11-12|2701.12
#2025-11-13|2730.12
#2025-11-14|2737.79
#2025-11-17|2707.10
#2025-11-18|2624.73
#2025-11-19|2592.94
#2025-11-20|2608.41
#2025-11-21|2643.11
#2025-11-24|2639.06
#2025-11-25|2640.64
#2025-11-26|2695.61
#2025-11-27|2728.70
#2025-11-28|2761.41
#2025-12-01|2739.74
#2025-12-02|2732.16
#2025-12-03|2730.28
#2025-12-04|2790.27
#2025-12-05|2751.51
#2025-12-08|2762.34
#2025-12-09|2747.08
#2025-12-10|2772.79
#2025-12-11|2737.56
#2025-12-12|2805.18
#2025-12-15|2844.76
#2025-12-16|2779.15
#2025-12-17|2760.83
#2025-12-18|2751.45
#2025-12-19|2732.80
#2025-12-22|2780.65
#2025-12-23|2810.71
#2025-12-24|2817.81
#2025-12-25|2820.46
#2025-12-26|2802.27
#2025-12-29|2823.45
#2025-12-30|2797.33
#2025-12-31|2790.01
#2026-01-01|2790.01
#2026-01-02|2792.87
#2026-01-05|2828.20
#2026-01-06|2910.28
#2026-01-07|2923.02
#2026-01-08|2862.71
#2026-01-09|2864.88
#2026-01-12|2863.43
#2026-01-13|2931.10
#2026-01-14|2993.57
#2026-01-15|3018.59
#2026-01-16|3062.43
#2026-01-19|3071.43
#2026-01-20|3006.82
#2026-01-21|2990.22
#2026-01-22|3055.44
#2026-01-23|3068.35
#2026-01-26|3084.98
#2026-01-27|3117.43