Table Data - NASDAQ Japan Total Return Index
| Title | NASDAQ Japan Total Return Index |
|---|---|
| Series ID | NASDAQNQJPT |
| 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 2026-07-22 |
| Last Updated | 2026-07-22 10:44 PM CDT |
| Notes | For more information about this series, see: NQJPT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 823.31 |
| 2001-04-02 | 808.96 |
| 2001-04-03 | 827.46 |
| 2001-04-04 | 834.53 |
| 2001-04-05 | 848.14 |
| 2001-04-06 | 853.83 |
| 2001-04-09 | 825.94 |
| 2001-04-10 | 817.48 |
| 2001-04-11 | 833.72 |
| 2001-04-12 | 849.10 |
| 2001-04-13 | . |
| 2001-04-16 | 835.92 |
| 2001-04-17 | 836.12 |
| 2001-04-18 | 868.18 |
| 2001-04-19 | 885.16 |
| 2001-04-20 | 874.33 |
| 2001-04-23 | 880.66 |
| 2001-04-24 | 875.82 |
| 2001-04-25 | 883.86 |
| 2001-04-26 | 891.02 |
| 2001-04-27 | 885.22 |
| 2001-04-30 | 886.84 |
| 2001-05-01 | 926.26 |
| 2001-05-02 | 935.53 |
| 2001-05-03 | 942.85 |
| 2001-05-04 | 943.25 |
| 2001-05-07 | 951.36 |
| 2001-05-08 | 931.79 |
| 2001-05-09 | 916.90 |
| 2001-05-10 | 905.78 |
| 2001-05-11 | 907.15 |
| 2001-05-14 | 891.13 |
| 2001-05-15 | 899.21 |
| 2001-05-16 | 882.79 |
| 2001-05-17 | 900.78 |
| 2001-05-18 | 893.13 |
| 2001-05-21 | 907.09 |
| 2001-05-22 | 907.75 |
| 2001-05-23 | 922.17 |
| 2001-05-24 | 918.14 |
| 2001-05-25 | 910.42 |
| 2001-05-28 | . |
| 2001-05-29 | 913.51 |
| 2001-05-30 | 894.27 |
| 2001-05-31 | 892.39 |
| 2001-06-01 | 892.10 |
| 2001-06-04 | 890.03 |
| 2001-06-05 | 879.83 |
| 2001-06-06 | 878.18 |
| 2001-06-07 | 885.66 |
| 2001-06-08 | 884.05 |
| 2001-06-11 | 869.49 |
| 2001-06-12 | 847.98 |
| 2001-06-13 | 848.13 |
| 2001-06-14 | 851.55 |
| 2001-06-15 | 841.80 |
| 2001-06-18 | 831.45 |
| 2001-06-19 | 829.52 |
| 2001-06-20 | 829.28 |
| 2001-06-21 | 838.48 |
| 2001-06-22 | 848.75 |
| 2001-06-25 | 843.07 |
| 2001-06-26 | 846.45 |
| 2001-06-27 | 838.45 |
| 2001-06-28 | 825.72 |
| 2001-06-29 | 840.72 |
| 2001-07-02 | 836.03 |
| 2001-07-03 | 838.35 |
| 2001-07-04 | . |
| 2001-07-05 | 819.02 |
| 2001-07-06 | 801.85 |
| 2001-07-09 | 797.23 |
| 2001-07-10 | 803.40 |
| 2001-07-11 | 797.19 |
| 2001-07-12 | 814.52 |
| 2001-07-13 | 806.24 |
| 2001-07-16 | 801.28 |
| 2001-07-17 | 792.03 |
| 2001-07-18 | 780.77 |
| 2001-07-19 | 784.72 |
| 2001-07-20 | 787.05 |
| 2001-07-23 | 761.18 |
| 2001-07-24 | 771.34 |
| 2001-07-25 | 779.87 |
| 2001-07-26 | 778.76 |
| 2001-07-27 | 773.19 |
| 2001-07-30 | 753.96 |
| 2001-07-31 | 770.51 |
| 2001-08-01 | 779.26 |
| 2001-08-02 | 804.08 |
| 2001-08-03 | 796.94 |
| 2001-08-06 | 793.86 |
| 2001-08-07 | 799.03 |
| 2001-08-08 | 797.57 |
| 2001-08-09 | 776.88 |
| 2001-08-10 | 781.37 |
| 2001-08-13 | 768.64 |
| 2001-08-14 | 790.96 |
| 2001-08-15 | 800.13 |
| 2001-08-16 | 785.52 |
| 2001-08-17 | 780.07 |
| 2001-08-20 | 769.13 |
| 2001-08-21 | 776.02 |
| 2001-08-22 | 781.43 |
| 2001-08-23 | 767.07 |
| 2001-08-24 | 766.59 |
| 2001-08-27 | 771.40 |
| 2001-08-28 | 764.17 |
| 2001-08-29 | 756.57 |
| 2001-08-30 | 745.93 |
| 2001-08-31 | 743.48 |
| 2001-09-03 | . |
| 2001-09-04 | 741.13 |
| 2001-09-05 | 724.39 |
| 2001-09-06 | 721.55 |
| 2001-09-07 | 720.32 |
| 2001-09-10 | 700.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 673.90 |
| 2001-09-18 | 687.42 |
| 2001-09-19 | 703.00 |
| 2001-09-20 | 698.17 |
| 2001-09-21 | 677.28 |
| 2001-09-24 | 674.02 |
| 2001-09-25 | 686.90 |
| 2001-09-26 | 675.42 |
| 2001-09-27 | 669.61 |
| 2001-09-28 | 684.75 |
| 2001-10-01 | 691.13 |
| 2001-10-02 | 700.74 |
| 2001-10-03 | 690.67 |
| 2001-10-04 | 707.21 |
| 2001-10-05 | 710.86 |
| 2001-10-08 | 713.32 |
| 2001-10-09 | 694.91 |
| 2001-10-10 | 686.68 |
| 2001-10-11 | 704.07 |
| 2001-10-12 | 718.59 |
| 2001-10-15 | 709.91 |
| 2001-10-16 | 712.31 |
| 2001-10-17 | 722.51 |
| 2001-10-18 | 708.76 |
| 2001-10-19 | 710.21 |
| 2001-10-22 | 708.37 |
| 2001-10-23 | 718.00 |
| 2001-10-24 | 719.40 |
| 2001-10-25 | 725.37 |
| 2001-10-26 | 718.00 |
| 2001-10-29 | 711.24 |
| 2001-10-30 | 702.99 |
| 2001-10-31 | 692.01 |
| 2001-11-01 | 695.99 |
| 2001-11-02 | 696.45 |
| 2001-11-05 | 698.44 |
| 2001-11-06 | 709.81 |
| 2001-11-07 | 692.47 |
| 2001-11-08 | 700.71 |
| 2001-11-09 | 695.30 |
| 2001-11-12 | 687.06 |
| 2001-11-13 | 675.95 |
| 2001-11-14 | 677.51 |
| 2001-11-15 | 692.51 |
| 2001-11-16 | 696.82 |
| 2001-11-19 | 700.19 |
| 2001-11-20 | 699.59 |
| 2001-11-21 | 697.66 |
| 2001-11-22 | . |
| 2001-11-23 | 692.65 |
| 2001-11-26 | 710.14 |
| 2001-11-27 | 707.79 |
| 2001-11-28 | 695.04 |
| 2001-11-29 | 690.16 |
| 2001-11-30 | 696.90 |
| 2001-12-03 | 678.97 |
| 2001-12-04 | 677.58 |
| 2001-12-05 | 689.91 |
| 2001-12-06 | 695.51 |
| 2001-12-07 | 682.98 |
| 2001-12-10 | 667.96 |
| 2001-12-11 | 662.24 |
| 2001-12-12 | 677.40 |
| 2001-12-13 | 662.03 |
| 2001-12-14 | 655.68 |
| 2001-12-17 | 643.63 |
| 2001-12-18 | 645.95 |
| 2001-12-19 | 646.14 |
| 2001-12-20 | 651.26 |
| 2001-12-21 | 641.04 |
| 2001-12-24 | 639.04 |
| 2001-12-25 | . |
| 2001-12-26 | 629.63 |
| 2001-12-27 | 639.70 |
| 2001-12-28 | 650.86 |
| 2001-12-31 | 651.56 |
| 2002-01-01 | . |
| 2002-01-02 | 646.33 |
| 2002-01-03 | 648.42 |
| 2002-01-04 | 667.23 |
| 2002-01-07 | 666.56 |
| 2002-01-08 | 646.09 |
| 2002-01-09 | 642.40 |
| 2002-01-10 | 633.85 |
| 2002-01-11 | 630.95 |
| 2002-01-14 | 632.77 |
| 2002-01-15 | 620.73 |
| 2002-01-16 | 619.79 |
| 2002-01-17 | 616.78 |
| 2002-01-18 | 628.47 |
| 2002-01-21 | . |
| 2002-01-22 | 608.46 |
| 2002-01-23 | 603.95 |
| 2002-01-24 | 607.44 |
| 2002-01-25 | 612.43 |
| 2002-01-28 | 622.84 |
| 2002-01-29 | 609.52 |
| 2002-01-30 | 602.33 |
| 2002-01-31 | 603.84 |
| 2002-02-01 | 593.34 |
| 2002-02-04 | 589.78 |
| 2002-02-05 | 574.92 |
| 2002-02-06 | 574.18 |
| 2002-02-07 | 584.46 |
| 2002-02-08 | 585.66 |
| 2002-02-11 | 590.88 |
| 2002-02-12 | 608.38 |
| 2002-02-13 | 612.10 |
| 2002-02-14 | 617.23 |
| 2002-02-15 | 614.94 |
| 2002-02-18 | . |
| 2002-02-19 | 598.54 |
| 2002-02-20 | 595.28 |
| 2002-02-21 | 612.61 |
| 2002-02-22 | 616.82 |
| 2002-02-25 | 614.97 |
| 2002-02-26 | 610.68 |
| 2002-02-27 | 624.18 |
| 2002-02-28 | 631.04 |
| 2002-03-01 | 644.61 |
| 2002-03-04 | 680.71 |
| 2002-03-05 | 676.90 |
| 2002-03-06 | 682.64 |
| 2002-03-07 | 715.80 |
| 2002-03-08 | 716.26 |
| 2002-03-11 | 727.58 |
| 2002-03-12 | 706.03 |
| 2002-03-13 | 689.59 |
| 2002-03-14 | 700.02 |
| 2002-03-15 | 706.91 |
| 2002-03-18 | 688.66 |
| 2002-03-19 | 703.31 |
| 2002-03-20 | 694.64 |
| 2002-03-21 | 691.78 |
| 2002-03-22 | 675.27 |
| 2002-03-25 | 670.99 |
| 2002-03-26 | 670.62 |
| 2002-03-27 | 678.07 |
| 2002-03-28 | 682.44 |
| 2002-03-29 | . |
| 2002-04-01 | 660.98 |
| 2002-04-02 | 673.07 |
| 2002-04-03 | 686.15 |
| 2002-04-04 | 693.32 |
| 2002-04-05 | 691.15 |
| 2002-04-08 | 692.36 |
| 2002-04-09 | 680.79 |
| 2002-04-10 | 685.16 |
| 2002-04-11 | 677.29 |
| 2002-04-12 | 666.88 |
| 2002-04-15 | 676.58 |
| 2002-04-16 | 686.18 |
| 2002-04-17 | 696.74 |
| 2002-04-18 | 704.79 |
| 2002-04-19 | 698.29 |
| 2002-04-22 | 710.81 |
| 2002-04-23 | 711.47 |
| 2002-04-24 | 709.11 |
| 2002-04-25 | 716.84 |
| 2002-04-26 | 710.79 |
| 2002-04-29 | 709.49 |
| 2002-04-30 | 703.79 |
| 2002-05-01 | 711.61 |
| 2002-05-02 | 708.66 |
| 2002-05-03 | 714.16 |
| 2002-05-06 | 711.91 |
| 2002-05-07 | 700.28 |
| 2002-05-08 | 703.01 |
| 2002-05-09 | 709.67 |
| 2002-05-10 | 710.66 |
| 2002-05-13 | 702.76 |
| 2002-05-14 | 695.41 |
| 2002-05-15 | 712.36 |
| 2002-05-16 | 721.53 |
| 2002-05-17 | 736.82 |
| 2002-05-20 | 741.52 |
| 2002-05-21 | 749.36 |
| 2002-05-22 | 757.32 |
| 2002-05-23 | 754.55 |
| 2002-05-24 | 759.41 |
| 2002-05-27 | . |
| 2002-05-28 | 755.57 |
| 2002-05-29 | 752.89 |
| 2002-05-30 | 756.62 |
| 2002-05-31 | 747.84 |
| 2002-06-03 | 757.67 |
| 2002-06-04 | 746.60 |
| 2002-06-05 | 742.14 |
| 2002-06-06 | 738.82 |
| 2002-06-07 | 732.47 |
| 2002-06-10 | 727.64 |
| 2002-06-11 | 725.53 |
| 2002-06-12 | 721.65 |
| 2002-06-13 | 712.76 |
| 2002-06-14 | 704.97 |
| 2002-06-17 | 685.48 |
| 2002-06-18 | 695.63 |
| 2002-06-19 | 680.18 |
| 2002-06-20 | 689.62 |
| 2002-06-21 | 686.13 |
| 2002-06-24 | 694.09 |
| 2002-06-25 | 693.49 |
| 2002-06-26 | 687.30 |
| 2002-06-27 | 690.71 |
| 2002-06-28 | 712.33 |
| 2002-07-01 | 712.17 |
| 2002-07-02 | 713.09 |
| 2002-07-03 | 723.75 |
| 2002-07-04 | . |
| 2002-07-05 | 720.20 |
| 2002-07-08 | 725.05 |
| 2002-07-09 | 738.23 |
| 2002-07-10 | 728.43 |
| 2002-07-11 | 722.81 |
| 2002-07-12 | 724.74 |
| 2002-07-15 | 716.80 |
| 2002-07-16 | 707.23 |
| 2002-07-17 | 706.42 |
| 2002-07-18 | 718.02 |
| 2002-07-19 | 709.16 |
| 2002-07-22 | 705.31 |
| 2002-07-23 | 700.90 |
| 2002-07-24 | 693.96 |
| 2002-07-25 | 687.02 |
| 2002-07-26 | 658.08 |
| 2002-07-29 | 656.74 |
| 2002-07-30 | 672.54 |
| 2002-07-31 | 667.14 |
| 2002-08-01 | 663.99 |
| 2002-08-02 | 661.86 |
| 2002-08-05 | 661.31 |
| 2002-08-06 | 640.05 |
| 2002-08-07 | 661.12 |
| 2002-08-08 | 658.67 |
| 2002-08-09 | 674.77 |
| 2002-08-12 | 667.64 |
| 2002-08-13 | 663.52 |
| 2002-08-14 | 675.60 |
| 2002-08-15 | 676.41 |
| 2002-08-16 | 676.55 |
| 2002-08-19 | 660.21 |
| 2002-08-20 | 659.28 |
| 2002-08-21 | 663.53 |
| 2002-08-22 | 666.53 |
| 2002-08-23 | 670.31 |
| 2002-08-26 | 682.35 |
| 2002-08-27 | 677.64 |
| 2002-08-28 | 669.67 |
| 2002-08-29 | 659.46 |
| 2002-08-30 | 659.25 |
| 2002-09-02 | . |
| 2002-09-03 | 642.24 |
| 2002-09-04 | 626.58 |
| 2002-09-05 | 636.10 |
| 2002-09-06 | 628.45 |
| 2002-09-09 | 636.63 |
| 2002-09-10 | 635.22 |
| 2002-09-11 | 635.64 |
| 2002-09-12 | 639.41 |
| 2002-09-13 | 626.65 |
| 2002-09-16 | 620.72 |
| 2002-09-17 | 636.36 |
| 2002-09-18 | 637.43 |
| 2002-09-19 | 647.94 |
| 2002-09-20 | 625.51 |
| 2002-09-23 | 622.91 |
| 2002-09-24 | 617.14 |
| 2002-09-25 | 612.68 |
| 2002-09-26 | 623.11 |
| 2002-09-27 | 633.89 |
| 2002-09-30 | 629.74 |
| 2002-10-01 | 615.23 |
| 2002-10-02 | 606.52 |
| 2002-10-03 | 601.47 |
| 2002-10-04 | 606.42 |
| 2002-10-07 | 581.69 |
| 2002-10-08 | 582.90 |
| 2002-10-09 | 575.33 |
| 2002-10-10 | 569.93 |
| 2002-10-11 | 576.88 |
| 2002-10-14 | 576.51 |
| 2002-10-15 | 592.48 |
| 2002-10-16 | 598.07 |
| 2002-10-17 | 598.17 |
| 2002-10-18 | 602.48 |
| 2002-10-21 | 601.34 |
| 2002-10-22 | 583.60 |
| 2002-10-23 | 590.73 |
| 2002-10-24 | 587.11 |
| 2002-10-25 | 596.52 |
| 2002-10-28 | 598.34 |
| 2002-10-29 | 597.44 |
| 2002-10-30 | 599.97 |
| 2002-10-31 | 595.36 |
| 2002-11-01 | 600.31 |
| 2002-11-04 | 599.23 |
| 2002-11-05 | 616.24 |
| 2002-11-06 | 613.98 |
| 2002-11-07 | 616.16 |
| 2002-11-08 | 612.59 |
| 2002-11-11 | 598.92 |
| 2002-11-12 | 596.84 |
| 2002-11-13 | 593.11 |
| 2002-11-14 | 584.95 |
| 2002-11-15 | 596.01 |
| 2002-11-18 | 583.28 |
| 2002-11-19 | 579.19 |
| 2002-11-20 | 581.91 |
| 2002-11-21 | 590.82 |
| 2002-11-22 | 598.05 |
| 2002-11-25 | 608.15 |
| 2002-11-26 | 604.96 |
| 2002-11-27 | 607.40 |
| 2002-11-28 | . |
| 2002-11-29 | 620.10 |
| 2002-12-02 | 608.83 |
| 2002-12-03 | 611.06 |
| 2002-12-04 | 598.36 |
| 2002-12-05 | 591.31 |
| 2002-12-06 | 595.14 |
| 2002-12-09 | 593.66 |
| 2002-12-10 | 593.50 |
| 2002-12-11 | 591.58 |
| 2002-12-12 | 591.96 |
| 2002-12-13 | 593.76 |
| 2002-12-16 | 585.95 |
| 2002-12-17 | 590.57 |
| 2002-12-18 | 577.88 |
| 2002-12-19 | 584.43 |
| 2002-12-20 | 582.94 |
| 2002-12-23 | 584.69 |
| 2002-12-24 | 589.97 |
| 2002-12-25 | . |
| 2002-12-26 | 599.54 |
| 2002-12-27 | 604.42 |
| 2002-12-30 | 607.37 |
| 2002-12-31 | 606.63 |
| 2003-01-01 | . |
| 2003-01-02 | 600.93 |
| 2003-01-03 | 601.01 |
| 2003-01-06 | 616.79 |
| 2003-01-07 | 606.55 |
| 2003-01-08 | 597.44 |
| 2003-01-09 | 599.62 |
| 2003-01-10 | 598.19 |
| 2003-01-13 | 601.18 |
| 2003-01-14 | 610.70 |
| 2003-01-15 | 617.80 |
| 2003-01-16 | 618.25 |
| 2003-01-17 | 620.95 |
| 2003-01-20 | . |
| 2003-01-21 | 619.11 |
| 2003-01-22 | 613.36 |
| 2003-01-23 | 626.04 |
| 2003-01-24 | 621.10 |
| 2003-01-27 | 607.46 |
| 2003-01-28 | 603.53 |
| 2003-01-29 | 595.14 |
| 2003-01-30 | 590.17 |
| 2003-01-31 | 583.46 |
| 2003-02-03 | 591.35 |
| 2003-02-04 | 598.52 |
| 2003-02-05 | 599.43 |
| 2003-02-06 | 596.12 |
| 2003-02-07 | 593.81 |
| 2003-02-10 | 591.56 |
| 2003-02-11 | 589.73 |
| 2003-02-12 | 599.52 |
| 2003-02-13 | 599.02 |
| 2003-02-14 | 603.30 |
| 2003-02-17 | . |
| 2003-02-18 | 610.71 |
| 2003-02-19 | 611.40 |
| 2003-02-20 | 611.23 |
| 2003-02-21 | 603.21 |
| 2003-02-24 | 607.72 |
| 2003-02-25 | 596.26 |
| 2003-02-26 | 597.10 |
| 2003-02-27 | 594.18 |
| 2003-02-28 | 591.77 |
| 2003-03-03 | 598.58 |
| 2003-03-04 | 599.68 |
| 2003-03-05 | 599.32 |
| 2003-03-06 | 593.08 |
| 2003-03-07 | 583.18 |
| 2003-03-10 | 575.07 |
| 2003-03-11 | 563.42 |
| 2003-03-12 | 569.96 |
| 2003-03-13 | 560.82 |
| 2003-03-14 | 566.39 |
| 2003-03-17 | 561.59 |
| 2003-03-18 | 564.62 |
| 2003-03-19 | 564.92 |
| 2003-03-20 | 574.45 |
| 2003-03-21 | 568.33 |
| 2003-03-24 | 589.58 |
| 2003-03-25 | 578.93 |
| 2003-03-26 | 588.00 |
| 2003-03-27 | 590.03 |
| 2003-03-28 | 583.26 |
| 2003-03-31 | 569.54 |
| 2003-04-01 | 571.71 |
| 2003-04-02 | 574.26 |
| 2003-04-03 | 569.57 |
| 2003-04-04 | 567.57 |
| 2003-04-07 | 576.48 |
| 2003-04-08 | 572.00 |
| 2003-04-09 | 567.67 |
| 2003-04-10 | 566.83 |
| 2003-04-11 | 554.39 |
| 2003-04-14 | 551.09 |
| 2003-04-15 | 559.20 |
| 2003-04-16 | 558.98 |
| 2003-04-17 | 563.00 |
| 2003-04-18 | . |
| 2003-04-21 | 565.43 |
| 2003-04-22 | 559.63 |
| 2003-04-23 | 557.74 |
| 2003-04-24 | 563.90 |
| 2003-04-25 | 552.55 |
| 2003-04-28 | 546.68 |
| 2003-04-29 | 547.43 |
| 2003-04-30 | 569.53 |
| 2003-05-01 | 574.74 |
| 2003-05-02 | 575.62 |
| 2003-05-05 | 576.98 |
| 2003-05-06 | 592.18 |
| 2003-05-07 | 601.51 |
| 2003-05-08 | 594.08 |
| 2003-05-09 | 597.02 |
| 2003-05-12 | 602.46 |
| 2003-05-13 | 603.23 |
| 2003-05-14 | 607.68 |
| 2003-05-15 | 600.07 |
| 2003-05-16 | 599.38 |
| 2003-05-19 | 591.34 |
| 2003-05-20 | 592.60 |
| 2003-05-21 | 586.94 |
| 2003-05-22 | 590.97 |
| 2003-05-23 | 601.63 |
| 2003-05-26 | . |
| 2003-05-27 | 593.23 |
| 2003-05-28 | 590.74 |
| 2003-05-29 | 600.41 |
| 2003-05-30 | 597.25 |
| 2003-06-02 | 609.54 |
| 2003-06-03 | 609.85 |
| 2003-06-04 | 611.29 |
| 2003-06-05 | 623.62 |
| 2003-06-06 | 624.13 |
| 2003-06-09 | 631.20 |
| 2003-06-10 | 629.95 |
| 2003-06-11 | 633.29 |
| 2003-06-12 | 633.38 |
| 2003-06-13 | 637.75 |
| 2003-06-16 | 630.59 |
| 2003-06-17 | 638.09 |
| 2003-06-18 | 641.79 |
| 2003-06-19 | 642.56 |
| 2003-06-20 | 645.61 |
| 2003-06-23 | 652.77 |
| 2003-06-24 | 637.15 |
| 2003-06-25 | 639.72 |
| 2003-06-26 | 633.32 |
| 2003-06-27 | 643.18 |
| 2003-06-30 | 641.06 |
| 2003-07-01 | 654.67 |
| 2003-07-02 | 675.96 |
| 2003-07-03 | 688.19 |
| 2003-07-04 | . |
| 2003-07-07 | 695.85 |
| 2003-07-08 | 702.23 |
| 2003-07-09 | 708.18 |
| 2003-07-10 | 703.44 |
| 2003-07-11 | 683.62 |
| 2003-07-14 | 691.75 |
| 2003-07-15 | 693.61 |
| 2003-07-16 | 685.66 |
| 2003-07-17 | 667.99 |
| 2003-07-18 | 670.00 |
| 2003-07-21 | 672.44 |
| 2003-07-22 | 666.77 |
| 2003-07-23 | 677.20 |
| 2003-07-24 | 678.96 |
| 2003-07-25 | 680.75 |
| 2003-07-28 | 686.54 |
| 2003-07-29 | 685.31 |
| 2003-07-30 | 668.99 |
| 2003-07-31 | 666.25 |
| 2003-08-01 | 671.86 |
| 2003-08-04 | 663.84 |
| 2003-08-05 | 660.28 |
| 2003-08-06 | 656.41 |
| 2003-08-07 | 659.44 |
| 2003-08-08 | 659.59 |
| 2003-08-11 | 670.61 |
| 2003-08-12 | 674.35 |
| 2003-08-13 | 682.25 |
| 2003-08-14 | 693.42 |
| 2003-08-15 | 692.90 |
| 2003-08-18 | 700.12 |
| 2003-08-19 | 710.40 |
| 2003-08-20 | 725.23 |
| 2003-08-21 | 733.56 |
| 2003-08-22 | 730.56 |
| 2003-08-25 | 727.23 |
| 2003-08-26 | 728.87 |
| 2003-08-27 | 726.34 |
| 2003-08-28 | 723.37 |
| 2003-08-29 | 735.08 |
| 2003-09-01 | . |
| 2003-09-02 | 757.11 |
| 2003-09-03 | 761.05 |
| 2003-09-04 | 753.07 |
| 2003-09-05 | 751.79 |
| 2003-09-08 | 754.20 |
| 2003-09-09 | 769.47 |
| 2003-09-10 | 761.56 |
| 2003-09-11 | 746.91 |
| 2003-09-12 | 758.37 |
| 2003-09-15 | 757.59 |
| 2003-09-16 | 777.67 |
| 2003-09-17 | 784.88 |
| 2003-09-18 | 795.18 |
| 2003-09-19 | 797.36 |
| 2003-09-22 | 788.39 |
| 2003-09-23 | 791.61 |
| 2003-09-24 | 790.75 |
| 2003-09-25 | 776.33 |
| 2003-09-26 | 776.03 |
| 2003-09-29 | 774.70 |
| 2003-09-30 | 774.46 |
| 2003-10-01 | 791.68 |
| 2003-10-02 | 808.56 |
| 2003-10-03 | 817.27 |
| 2003-10-06 | 817.23 |
| 2003-10-07 | 833.42 |
| 2003-10-08 | 817.42 |
| 2003-10-09 | 822.65 |
| 2003-10-10 | 839.06 |
| 2003-10-13 | 836.17 |
| 2003-10-14 | 844.82 |
| 2003-10-15 | 837.36 |
| 2003-10-16 | 850.24 |
| 2003-10-17 | 851.25 |
| 2003-10-20 | 852.06 |
| 2003-10-21 | 848.88 |
| 2003-10-22 | 838.71 |
| 2003-10-23 | 792.11 |
| 2003-10-24 | 800.57 |
| 2003-10-27 | 814.71 |
| 2003-10-28 | 823.56 |
| 2003-10-29 | 835.66 |
| 2003-10-30 | 831.98 |
| 2003-10-31 | 811.30 |
| 2003-11-03 | 801.99 |
| 2003-11-04 | 834.70 |
| 2003-11-05 | 827.35 |
| 2003-11-06 | 805.77 |
| 2003-11-07 | 816.41 |
| 2003-11-10 | 818.09 |
| 2003-11-11 | 792.74 |
| 2003-11-12 | 791.22 |
| 2003-11-13 | 806.23 |
| 2003-11-14 | 796.05 |
| 2003-11-17 | 764.24 |
| 2003-11-18 | 771.52 |
| 2003-11-19 | 749.37 |
| 2003-11-20 | 764.91 |
| 2003-11-21 | 766.57 |
| 2003-11-24 | 763.66 |
| 2003-11-25 | 771.67 |
| 2003-11-26 | 787.96 |
| 2003-11-27 | . |
| 2003-11-28 | 785.13 |
| 2003-12-01 | 800.74 |
| 2003-12-02 | 806.86 |
| 2003-12-03 | 807.05 |
| 2003-12-04 | 813.05 |
| 2003-12-05 | 811.46 |
| 2003-12-08 | 796.94 |
| 2003-12-09 | 798.12 |
| 2003-12-10 | 779.09 |
| 2003-12-11 | 786.08 |
| 2003-12-12 | 796.58 |
| 2003-12-15 | 816.27 |
| 2003-12-16 | 803.03 |
| 2003-12-17 | 793.71 |
| 2003-12-18 | 792.32 |
| 2003-12-19 | 803.24 |
| 2003-12-22 | 812.09 |
| 2003-12-23 | 812.50 |
| 2003-12-24 | 812.19 |
| 2003-12-25 | . |
| 2003-12-26 | 818.84 |
| 2003-12-29 | 826.47 |
| 2003-12-30 | 839.79 |
| 2003-12-31 | 837.94 |
| 2004-01-01 | . |
| 2004-01-02 | 839.12 |
| 2004-01-05 | 858.57 |
| 2004-01-06 | 854.62 |
| 2004-01-07 | 852.04 |
| 2004-01-08 | 855.92 |
| 2004-01-09 | 861.11 |
| 2004-01-12 | 860.62 |
| 2004-01-13 | 856.24 |
| 2004-01-14 | 859.40 |
| 2004-01-15 | 849.31 |
| 2004-01-16 | 854.81 |
| 2004-01-19 | . |
| 2004-01-20 | 863.91 |
| 2004-01-21 | 864.19 |
| 2004-01-22 | 869.91 |
| 2004-01-23 | 874.56 |
| 2004-01-26 | 868.00 |
| 2004-01-27 | 868.68 |
| 2004-01-28 | 865.51 |
| 2004-01-29 | 855.37 |
| 2004-01-30 | 854.09 |
| 2004-02-02 | 857.76 |
| 2004-02-03 | 852.49 |
| 2004-02-04 | 833.79 |
| 2004-02-05 | 836.38 |
| 2004-02-06 | 839.62 |
| 2004-02-09 | 834.93 |
| 2004-02-10 | 835.25 |
| 2004-02-11 | 835.25 |
| 2004-02-12 | 840.98 |
| 2004-02-13 | 848.69 |
| 2004-02-16 | . |
| 2004-02-17 | 856.81 |
| 2004-02-18 | 850.68 |
| 2004-02-19 | 848.31 |
| 2004-02-20 | 835.60 |
| 2004-02-23 | 848.43 |
| 2004-02-24 | 834.24 |
| 2004-02-25 | 827.72 |
| 2004-02-26 | 829.58 |
| 2004-02-27 | 849.04 |
| 2004-03-01 | 870.13 |
| 2004-03-02 | 867.24 |
| 2004-03-03 | 867.85 |
| 2004-03-04 | 866.01 |
| 2004-03-05 | 871.95 |
| 2004-03-08 | 865.18 |
| 2004-03-09 | 875.25 |
| 2004-03-10 | 870.11 |
| 2004-03-11 | 865.66 |
| 2004-03-12 | 854.35 |
| 2004-03-15 | 869.16 |
| 2004-03-16 | 879.54 |
| 2004-03-17 | 900.23 |
| 2004-03-18 | 916.75 |
| 2004-03-19 | 910.03 |
| 2004-03-22 | 904.97 |
| 2004-03-23 | 907.76 |
| 2004-03-24 | 923.13 |
| 2004-03-25 | 936.12 |
| 2004-03-26 | 955.24 |
| 2004-03-29 | 960.30 |
| 2004-03-30 | 956.31 |
| 2004-03-31 | 973.58 |
| 2004-04-01 | 973.60 |
| 2004-04-02 | 974.97 |
| 2004-04-05 | 980.79 |
| 2004-04-06 | 981.29 |
| 2004-04-07 | 987.26 |
| 2004-04-08 | 983.80 |
| 2004-04-09 | . |
| 2004-04-12 | 982.09 |
| 2004-04-13 | 980.30 |
| 2004-04-14 | 967.46 |
| 2004-04-15 | 949.17 |
| 2004-04-16 | 954.10 |
| 2004-04-19 | 941.92 |
| 2004-04-20 | 961.94 |
| 2004-04-21 | 953.12 |
| 2004-04-22 | 950.66 |
| 2004-04-23 | 959.10 |
| 2004-04-26 | 965.62 |
| 2004-04-27 | 951.19 |
| 2004-04-28 | 951.02 |
| 2004-04-29 | 948.99 |
| 2004-04-30 | 930.91 |
| 2004-05-03 | 930.53 |
| 2004-05-04 | 935.15 |
| 2004-05-05 | 945.56 |
| 2004-05-06 | 921.01 |
| 2004-05-07 | 892.36 |
| 2004-05-10 | 831.41 |
| 2004-05-11 | 832.80 |
| 2004-05-12 | 862.47 |
| 2004-05-13 | 834.11 |
| 2004-05-14 | 829.80 |
| 2004-05-17 | 803.78 |
| 2004-05-18 | 820.18 |
| 2004-05-19 | 854.94 |
| 2004-05-20 | 847.36 |
| 2004-05-21 | 872.32 |
| 2004-05-24 | 871.82 |
| 2004-05-25 | 863.00 |
| 2004-05-26 | 877.26 |
| 2004-05-27 | 883.89 |
| 2004-05-28 | 896.27 |
| 2004-05-31 | . |
| 2004-06-01 | 903.66 |
| 2004-06-02 | 896.52 |
| 2004-06-03 | 875.85 |
| 2004-06-04 | 877.14 |
| 2004-06-07 | 910.65 |
| 2004-06-08 | 915.30 |
| 2004-06-09 | 914.75 |
| 2004-06-10 | 920.16 |
| 2004-06-11 | . |
| 2004-06-14 | 904.95 |
| 2004-06-15 | 906.88 |
| 2004-06-16 | 920.27 |
| 2004-06-17 | 924.52 |
| 2004-06-18 | 917.01 |
| 2004-06-21 | 931.74 |
| 2004-06-22 | 925.75 |
| 2004-06-23 | 925.11 |
| 2004-06-24 | 948.35 |
| 2004-06-25 | 946.01 |
| 2004-06-28 | 955.76 |
| 2004-06-29 | 952.12 |
| 2004-06-30 | 947.57 |
| 2004-07-01 | 955.06 |
| 2004-07-02 | 941.29 |
| 2004-07-05 | . |
| 2004-07-06 | 916.41 |
| 2004-07-07 | 915.24 |
| 2004-07-08 | 908.55 |
| 2004-07-09 | 921.53 |
| 2004-07-12 | 933.36 |
| 2004-07-13 | 929.85 |
| 2004-07-14 | 917.94 |
| 2004-07-15 | 914.64 |
| 2004-07-16 | 921.80 |
| 2004-07-19 | 925.33 |
| 2004-07-20 | 915.53 |
| 2004-07-21 | 912.32 |
| 2004-07-22 | 907.89 |
| 2004-07-23 | 894.59 |
| 2004-07-26 | 889.12 |
| 2004-07-27 | 872.06 |
| 2004-07-28 | 877.78 |
| 2004-07-29 | 869.34 |
| 2004-07-30 | 886.71 |
| 2004-08-02 | 889.22 |
| 2004-08-03 | 883.94 |
| 2004-08-04 | 869.97 |
| 2004-08-05 | 870.26 |
| 2004-08-06 | 874.28 |
| 2004-08-09 | 866.01 |
| 2004-08-10 | 866.10 |
| 2004-08-11 | 875.53 |
| 2004-08-12 | 871.54 |
| 2004-08-13 | 859.11 |
| 2004-08-16 | 850.31 |
| 2004-08-17 | 859.59 |
| 2004-08-18 | 866.11 |
| 2004-08-19 | 878.04 |
| 2004-08-20 | 880.27 |
| 2004-08-23 | 882.57 |
| 2004-08-24 | 884.52 |
| 2004-08-25 | 887.34 |
| 2004-08-26 | 893.44 |
| 2004-08-27 | 899.74 |
| 2004-08-30 | 896.26 |
| 2004-08-31 | 892.06 |
| 2004-09-01 | 898.86 |
| 2004-09-02 | 901.15 |
| 2004-09-03 | 884.17 |
| 2004-09-06 | . |
| 2004-09-07 | 907.21 |
| 2004-09-08 | 907.84 |
| 2004-09-09 | 895.07 |
| 2004-09-10 | 894.11 |
| 2004-09-13 | 897.77 |
| 2004-09-14 | 904.96 |
| 2004-09-15 | 889.29 |
| 2004-09-16 | 888.53 |
| 2004-09-17 | 881.59 |
| 2004-09-20 | 883.27 |
| 2004-09-21 | 879.80 |
| 2004-09-22 | 873.40 |
| 2004-09-23 | 875.82 |
| 2004-09-24 | 863.66 |
| 2004-09-27 | 857.93 |
| 2004-09-28 | 852.64 |
| 2004-09-29 | 855.80 |
| 2004-09-30 | 872.11 |
| 2004-10-01 | 881.66 |
| 2004-10-04 | 893.21 |
| 2004-10-05 | 893.98 |
| 2004-10-06 | 898.80 |
| 2004-10-07 | 894.73 |
| 2004-10-08 | 905.79 |
| 2004-10-11 | 910.14 |
| 2004-10-12 | 895.51 |
| 2004-10-13 | 891.58 |
| 2004-10-14 | 884.14 |
| 2004-10-15 | 884.56 |
| 2004-10-18 | 880.37 |
| 2004-10-19 | 892.05 |
| 2004-10-20 | 882.60 |
| 2004-10-21 | 882.28 |
| 2004-10-22 | 886.52 |
| 2004-10-25 | 881.15 |
| 2004-10-26 | 880.47 |
| 2004-10-27 | 883.77 |
| 2004-10-28 | 898.47 |
| 2004-10-29 | 894.10 |
| 2004-11-01 | 888.65 |
| 2004-11-02 | 901.48 |
| 2004-11-03 | 902.25 |
| 2004-11-04 | 908.42 |
| 2004-11-05 | 919.92 |
| 2004-11-08 | 913.89 |
| 2004-11-09 | 910.39 |
| 2004-11-10 | 900.88 |
| 2004-11-11 | 894.93 |
| 2004-11-12 | 915.21 |
| 2004-11-15 | 931.59 |
| 2004-11-16 | 929.92 |
| 2004-11-17 | 936.00 |
| 2004-11-18 | 931.68 |
| 2004-11-19 | 942.95 |
| 2004-11-22 | 923.19 |
| 2004-11-23 | 920.34 |
| 2004-11-24 | 927.51 |
| 2004-11-25 | . |
| 2004-11-26 | 929.65 |
| 2004-11-29 | 941.72 |
| 2004-11-30 | 935.74 |
| 2004-12-01 | 925.45 |
| 2004-12-02 | 937.59 |
| 2004-12-03 | 947.81 |
| 2004-12-06 | 940.83 |
| 2004-12-07 | 931.45 |
| 2004-12-08 | 919.70 |
| 2004-12-09 | 907.79 |
| 2004-12-10 | 899.13 |
| 2004-12-13 | 908.45 |
| 2004-12-14 | 912.01 |
| 2004-12-15 | 926.35 |
| 2004-12-16 | 924.20 |
| 2004-12-17 | 931.83 |
| 2004-12-20 | 935.65 |
| 2004-12-21 | 934.83 |
| 2004-12-22 | 943.96 |
| 2004-12-23 | 948.24 |
| 2004-12-24 | . |
| 2004-12-27 | 963.21 |
| 2004-12-28 | 967.64 |
| 2004-12-29 | 958.82 |
| 2004-12-30 | 978.01 |
| 2004-12-31 | 983.40 |
| 2005-01-03 | 979.53 |
| 2005-01-04 | 968.93 |
| 2005-01-05 | 965.74 |
| 2005-01-06 | 958.22 |
| 2005-01-07 | 957.81 |
| 2005-01-10 | 961.25 |
| 2005-01-11 | 975.71 |
| 2005-01-12 | 981.81 |
| 2005-01-13 | 975.10 |
| 2005-01-14 | 978.22 |
| 2005-01-17 | . |
| 2005-01-18 | 977.37 |
| 2005-01-19 | 977.17 |
| 2005-01-20 | 961.89 |
| 2005-01-21 | 959.94 |
| 2005-01-24 | 970.26 |
| 2005-01-25 | 957.51 |
| 2005-01-26 | 974.10 |
| 2005-01-27 | 967.63 |
#2005-01-28| 963.53
#2005-01-31| 969.07
#2005-02-01| 964.02
#2005-02-02| 969.89
#2005-02-03| 960.11
#2005-02-04| 966.20
#2005-02-07| 966.34
#2005-02-08| 955.04
#2005-02-09| 956.92
#2005-02-10| 962.38
#2005-02-11| 961.56
#2005-02-14| 973.12
#2005-02-15| 976.26
#2005-02-16| 966.94
#2005-02-17| 963.61
#2005-02-18| 965.00
#2005-02-21| .
#2005-02-22| 976.41
#2005-02-23| 960.67
#2005-02-24| 961.37
#2005-02-25| 971.40
#2005-02-28| 988.30
#2005-03-01| 989.05
#2005-03-02| 989.88
#2005-03-03| 991.96
#2005-03-04| 999.26
#2005-03-07| 997.98
#2005-03-08|1001.57
#2005-03-09|1011.70
#2005-03-10|1004.32
#2005-03-11|1010.33
#2005-03-14| 997.53
#2005-03-15|1000.42
#2005-03-16|1007.75
#2005-03-17| 998.75
#2005-03-18|1003.66
#2005-03-21|1002.04
#2005-03-22|1002.12
#2005-03-23| 988.11
#2005-03-24| 978.53
#2005-03-25| .
#2005-03-28| 984.21
#2005-03-29| 964.77
#2005-03-30| 960.26
#2005-03-31| 974.12
#2005-04-01| 974.37
#2005-04-04| 963.00
#2005-04-05| 967.59
#2005-04-06| 970.62
#2005-04-07| 974.06
#2005-04-08| 975.00
#2005-04-11| 973.50
#2005-04-12| 960.90
#2005-04-13| 966.84
#2005-04-14| 952.85
#2005-04-15| 945.14
#2005-04-18| 912.68
#2005-04-19| 929.47
#2005-04-20| 935.38
#2005-04-21| 927.84
#2005-04-22| 943.95
#2005-04-25| 947.63
#2005-04-26| 942.32
#2005-04-27| 943.14
#2005-04-28| 943.24
#2005-04-29| 952.77
#2005-05-02| 952.19
#2005-05-03| 952.06
#2005-05-04| 959.96
#2005-05-05| 958.48
#2005-05-06| 971.81
#2005-05-09| 964.82
#2005-05-10| 963.60
#2005-05-11| 958.90
#2005-05-12| 946.72
#2005-05-13| 938.88
#2005-05-16| 929.18
#2005-05-17| 919.64
#2005-05-18| 918.03
#2005-05-19| 932.50
#2005-05-20| 926.56
#2005-05-23| 937.77
#2005-05-24| 937.70
#2005-05-25| 926.24
#2005-05-26| 922.73
#2005-05-27| 930.52
#2005-05-30| .
#2005-05-31| 942.62
#2005-06-01| 942.50
#2005-06-02| 942.12
#2005-06-03| 948.15
#2005-06-06| 953.81
#2005-06-07| 950.24
#2005-06-08| 954.75
#2005-06-09| 938.96
#2005-06-10| 940.51
#2005-06-13| 931.23
#2005-06-14| 934.32
#2005-06-15| 940.22
#2005-06-16| 943.78
#2005-06-17| 953.98
#2005-06-20| 948.55
#2005-06-21| 956.47
#2005-06-22| 956.66
#2005-06-23| 957.52
#2005-06-24| 952.68
#2005-06-27| 943.71
#2005-06-28| 946.66
#2005-06-29| 947.57
#2005-06-30| 943.82
#2005-07-01| 939.85
#2005-07-04| .
#2005-07-05| 940.18
#2005-07-06| 939.52
#2005-07-07| 936.26
#2005-07-08| 932.71
#2005-07-11| 941.15
#2005-07-12| 949.83
#2005-07-13| 938.94
#2005-07-14| 943.96
#2005-07-15| 944.67
#2005-07-18| 948.89
#2005-07-19| 937.50
#2005-07-20| 935.59
#2005-07-21| 960.10
#2005-07-22| 951.17
#2005-07-25| 946.92
#2005-07-26| 940.90
#2005-07-27| 947.37
#2005-07-28| 948.75
#2005-07-29| 954.17
#2005-08-01| 958.48
#2005-08-02| 963.96
#2005-08-03| 967.22
#2005-08-04| 959.18
#2005-08-05| 941.64
#2005-08-08| 946.03
#2005-08-09| 954.30
#2005-08-10| 983.55
#2005-08-11|1000.77
#2005-08-12|1006.15
#2005-08-15|1009.31
#2005-08-16|1014.10
#2005-08-17|1009.89
#2005-08-18|1004.12
#2005-08-19|1001.14
#2005-08-22|1024.19
#2005-08-23|1023.19
#2005-08-24|1023.77
#2005-08-25|1021.11
#2005-08-26|1028.17
#2005-08-29|1008.76
#2005-08-30|1012.54
#2005-08-31|1014.62
#2005-09-01|1029.12
#2005-09-02|1036.18
#2005-09-05| .
#2005-09-06|1039.75
#2005-09-07|1035.55
#2005-09-08|1026.73
#2005-09-09|1046.67
#2005-09-12|1057.70
#2005-09-13|1053.03
#2005-09-14|1057.24
#2005-09-15|1065.85
#2005-09-16|1058.26
#2005-09-19|1058.92
#2005-09-20|1076.16
#2005-09-21|1082.63
#2005-09-22|1077.06
#2005-09-23|1071.01
#2005-09-26|1092.56
#2005-09-27|1080.90
#2005-09-28|1101.43
#2005-09-29|1125.46
#2005-09-30|1110.82
#2005-10-03|1101.34
#2005-10-04|1109.58
#2005-10-05|1103.47
#2005-10-06|1076.70
#2005-10-07|1075.11
#2005-10-10|1070.78
#2005-10-11|1096.96
#2005-10-12|1097.04
#2005-10-13|1093.56
#2005-10-14|1094.60
#2005-10-17|1083.87
#2005-10-18|1074.57
#2005-10-19|1067.35
#2005-10-20|1071.57
#2005-10-21|1071.44
#2005-10-24|1067.96
#2005-10-25|1086.61
#2005-10-26|1086.42
#2005-10-27|1102.99
#2005-10-28|1094.64
#2005-10-31|1106.27
#2005-11-01|1127.15
#2005-11-02|1127.74
#2005-11-03|1124.85
#2005-11-04|1129.96
#2005-11-07|1137.53
#2005-11-08|1141.13
#2005-11-09|1133.02
#2005-11-10|1125.13
#2005-11-11|1133.08
#2005-11-14|1113.92
#2005-11-15|1105.20
#2005-11-16|1114.37
#2005-11-17|1139.22
#2005-11-18|1148.85
#2005-11-21|1153.33
#2005-11-22|1146.70
#2005-11-23|1151.82
#2005-11-24| .
#2005-11-25|1145.45
#2005-11-28|1161.07
#2005-11-29|1158.43
#2005-11-30|1151.38
#2005-12-01|1161.38
#2005-12-02|1176.01
#2005-12-05|1183.92
#2005-12-06|1178.95
#2005-12-07|1185.41
#2005-12-08|1166.75
#2005-12-09|1184.01
#2005-12-12|1209.14
#2005-12-13|1215.48
#2005-12-14|1228.65
#2005-12-15|1219.57
#2005-12-16|1226.56
#2005-12-19|1230.55
#2005-12-20|1240.11
#2005-12-21|1251.26
#2005-12-22|1261.25
#2005-12-23|1264.67
#2005-12-26| .
#2005-12-27|1254.58
#2005-12-28|1265.13
#2005-12-29|1267.63
#2005-12-30|1255.42
#2006-01-02| .
#2006-01-03|1270.32
#2006-01-04|1290.92
#2006-01-05|1305.80
#2006-01-06|1319.10
#2006-01-09|1322.79
#2006-01-10|1300.95
#2006-01-11|1314.24
#2006-01-12|1325.24
#2006-01-13|1321.81
#2006-01-16| .
#2006-01-17|1267.22
#2006-01-18|1228.55
#2006-01-19|1265.81
#2006-01-20|1266.78
#2006-01-23|1244.63
#2006-01-24|1263.59
#2006-01-25|1256.65
#2006-01-26|1271.94
#2006-01-27|1300.77
#2006-01-30|1303.86
#2006-01-31|1316.53
#2006-02-01|1295.92
#2006-02-02|1301.71
#2006-02-03|1291.25
#2006-02-06|1298.06
#2006-02-07|1307.02
#2006-02-08|1269.99
#2006-02-09|1278.16
#2006-02-10|1270.74
#2006-02-13|1236.59
#2006-02-14|1253.90
#2006-02-15|1245.24
#2006-02-16|1247.64
#2006-02-17|1221.07
#2006-02-20| .
#2006-02-21|1220.80
#2006-02-22|1222.12
#2006-02-23|1262.97
#2006-02-24|1271.51
#2006-02-27|1289.62
#2006-02-28|1293.16
#2006-03-01|1272.02
#2006-03-02|1267.24
#2006-03-03|1248.26
#2006-03-06|1248.39
#2006-03-07|1238.04
#2006-03-08|1228.84
#2006-03-09|1257.61
#2006-03-10|1246.56
#2006-03-13|1267.08
#2006-03-14|1278.26
#2006-03-15|1277.85
#2006-03-16|1266.55
#2006-03-17|1291.01
#2006-03-20|1307.89
#2006-03-21|1299.39
#2006-03-22|1300.16
#2006-03-23|1285.95
#2006-03-24|1292.45
#2006-03-27|1309.31
#2006-03-28|1313.29
#2006-03-29|1313.45
#2006-03-30|1334.74
#2006-03-31|1328.86
#2006-04-03|1348.77
#2006-04-04|1350.55
#2006-04-05|1346.59
#2006-04-06|1368.25
#2006-04-07|1370.67
#2006-04-10|1362.43
#2006-04-11|1353.73
#2006-04-12|1336.27
#2006-04-13|1337.53
#2006-04-14| .
#2006-04-17|1327.63
#2006-04-18|1343.81
#2006-04-19|1347.16
#2006-04-20|1350.30
#2006-04-21|1362.74
#2006-04-24|1351.43
#2006-04-25|1360.16
#2006-04-26|1361.93
#2006-04-27|1376.87
#2006-04-28|1364.57
#2006-05-01|1379.69
#2006-05-02|1392.66
#2006-05-03|1387.52
#2006-05-04|1388.56
#2006-05-05|1403.33
#2006-05-08|1429.92
#2006-05-09|1428.46
#2006-05-10|1417.59
#2006-05-11|1404.75
#2006-05-12|1388.70
#2006-05-15|1385.58
#2006-05-16|1357.01
#2006-05-17|1370.76
#2006-05-18|1339.96
#2006-05-19|1326.29
#2006-05-22|1309.64
#2006-05-23|1288.94
#2006-05-24|1294.46
#2006-05-25|1284.92
#2006-05-26|1300.33
#2006-05-29| .
#2006-05-30|1307.44
#2006-05-31|1278.31
#2006-06-01|1278.40
#2006-06-02|1306.76
#2006-06-05|1294.03
#2006-06-06|1253.38
#2006-06-07|1225.37
#2006-06-08|1177.68
#2006-06-09|1195.48
#2006-06-12|1198.65
#2006-06-13|1148.81
#2006-06-14|1158.79
#2006-06-15|1173.89
#2006-06-16|1211.70
#2006-06-19|1200.26
#2006-06-20|1191.86
#2006-06-21|1188.03
#2006-06-22|1213.30
#2006-06-23|1206.83
#2006-06-26|1207.68
#2006-06-27|1210.26
#2006-06-28|1192.49
#2006-06-29|1210.16
#2006-06-30|1260.54
#2006-07-03|1262.04
#2006-07-04| .
#2006-07-05|1248.07
#2006-07-06|1241.37
#2006-07-07|1254.11
#2006-07-10|1269.27
#2006-07-11|1259.74
#2006-07-12|1228.72
#2006-07-13|1221.50
#2006-07-14|1188.03
#2006-07-17|1179.92
#2006-07-18|1141.56
#2006-07-19|1144.71
#2006-07-20|1188.74
#2006-07-21|1186.04
#2006-07-24|1178.19
#2006-07-25|1192.81
#2006-07-26|1182.43
#2006-07-27|1212.96
#2006-07-28|1235.36
#2006-07-31|1248.24
#2006-08-01|1237.33
#2006-08-02|1245.81
#2006-08-03|1241.22
#2006-08-04|1251.61
#2006-08-07|1218.85
#2006-08-08|1235.44
#2006-08-09|1246.61
#2006-08-10|1247.33
#2006-08-11|1236.95
#2006-08-14|1250.12
#2006-08-15|1258.33
#2006-08-16|1279.75
#2006-08-17|1284.19
#2006-08-18|1289.64
#2006-08-21|1274.66
#2006-08-22|1281.66
#2006-08-23|1280.13
#2006-08-24|1269.18
#2006-08-25|1256.26
#2006-08-28|1242.57
#2006-08-29|1257.59
#2006-08-30|1253.39
#2006-08-31|1267.36
#2006-09-01|1266.36
#2006-09-04| .
#2006-09-05|1293.98
#2006-09-06|1280.99
#2006-09-07|1260.69
#2006-09-08|1262.27
#2006-09-11|1233.64
#2006-09-12|1225.31
#2006-09-13|1225.34
#2006-09-14|1237.93
#2006-09-15|1232.39
#2006-09-18|1228.00
#2006-09-19|1235.61
#2006-09-20|1218.77
#2006-09-21|1231.85
#2006-09-22|1223.33
#2006-09-25|1218.35
#2006-09-26|1210.97
#2006-09-27|1238.75
#2006-09-28|1243.10
#2006-09-29|1246.88
#2006-10-02|1261.61
#2006-10-03|1254.19
#2006-10-04|1240.90
#2006-10-05|1268.18
#2006-10-06|1255.15
#2006-10-09|1253.46
#2006-10-10|1248.41
#2006-10-11|1239.13
#2006-10-12|1234.14
#2006-10-13|1241.68
#2006-10-16|1262.34
#2006-10-17|1262.47
#2006-10-18|1259.49
#2006-10-19|1265.15
#2006-10-20|1267.43
#2006-10-23|1273.26
#2006-10-24|1274.01
#2006-10-25|1270.86
#2006-10-26|1285.67
#2006-10-27|1286.15
#2006-10-30|1264.10
#2006-10-31|1265.73
#2006-11-01|1271.31
#2006-11-02|1267.38
#2006-11-03|1257.07
#2006-11-06|1252.18
#2006-11-07|1262.52
#2006-11-08|1243.28
#2006-11-09|1233.28
#2006-11-10|1235.63
#2006-11-13|1219.60
#2006-11-14|1245.04
#2006-11-15|1237.76
#2006-11-16|1229.81
#2006-11-17|1228.25
#2006-11-20|1192.01
#2006-11-21|1194.48
#2006-11-22|1223.23
#2006-11-23| .
#2006-11-24|1220.34
#2006-11-27|1229.51
#2006-11-28|1229.23
#2006-11-29|1249.28
#2006-11-30|1272.39
#2006-12-01|1279.38
#2006-12-04|1278.71
#2006-12-05|1276.19
#2006-12-06|1290.58
#2006-12-07|1293.32
#2006-12-08|1285.22
#2006-12-11|1277.79
#2006-12-12|1283.89
#2006-12-13|1284.60
#2006-12-14|1290.57
#2006-12-15|1294.40
#2006-12-18|1295.97
#2006-12-19|1281.31
#2006-12-20|1295.30
#2006-12-21|1298.20
#2006-12-22|1295.10
#2006-12-25| .
#2006-12-26|1294.45
#2006-12-27|1301.16
#2006-12-28|1299.51
#2006-12-29|1299.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1297.25
#2007-01-04|1312.34
#2007-01-05|1299.60
#2007-01-08|1301.14
#2007-01-09|1303.48
#2007-01-10|1279.06
#2007-01-11|1265.91
#2007-01-12|1288.29
#2007-01-15| .
#2007-01-16|1297.94
#2007-01-17|1303.37
#2007-01-18|1301.43
#2007-01-19|1300.16
#2007-01-22|1309.42
#2007-01-23|1312.11
#2007-01-24|1321.97
#2007-01-25|1316.00
#2007-01-26|1308.91
#2007-01-29|1309.88
#2007-01-30|1312.15
#2007-01-31|1312.13
#2007-02-01|1329.55
#2007-02-02|1325.00
#2007-02-05|1313.91
#2007-02-06|1323.99
#2007-02-07|1318.58
#2007-02-08|1307.75
#2007-02-09|1320.10
#2007-02-12|1318.91
#2007-02-13|1332.99
#2007-02-14|1345.74
#2007-02-15|1368.16
#2007-02-16|1367.63
#2007-02-19| .
#2007-02-20|1364.41
#2007-02-21|1356.84
#2007-02-22|1364.00
#2007-02-23|1378.67
#2007-02-26|1386.39
#2007-02-27|1403.08
#2007-02-28|1360.75
#2007-03-01|1359.75
#2007-03-02|1351.28
#2007-03-05|1316.79
#2007-03-06|1337.84
#2007-03-07|1331.57
#2007-03-08|1347.18
#2007-03-09|1344.94
#2007-03-12|1361.15
#2007-03-13|1355.48
#2007-03-14|1322.27
#2007-03-15|1326.76
#2007-03-16|1319.22
#2007-03-19|1323.90
#2007-03-20|1338.16
#2007-03-21|1332.42
#2007-03-22|1351.43
#2007-03-23|1358.53
#2007-03-26|1357.29
#2007-03-27|1351.84
#2007-03-28|1358.41
#2007-03-29|1341.92
#2007-03-30|1342.21
#2007-04-02|1321.15
#2007-04-03|1326.58
#2007-04-04|1348.76
#2007-04-05|1341.99
#2007-04-06| .
#2007-04-09|1347.46
#2007-04-10|1347.31
#2007-04-11|1346.90
#2007-04-12|1340.62
#2007-04-13|1320.59
#2007-04-16|1330.87
#2007-04-17|1330.03
#2007-04-18|1352.88
#2007-04-19|1334.65
#2007-04-20|1329.53
#2007-04-23|1328.40
#2007-04-24|1332.26
#2007-04-25|1316.87
#2007-04-26|1319.83
#2007-04-27|1317.82
#2007-04-30|1317.32
#2007-05-01|1308.98
#2007-05-02|1313.28
#2007-05-03|1310.87
#2007-05-04|1312.07
#2007-05-07|1337.68
#2007-05-08|1337.76
#2007-05-09|1348.83
#2007-05-10|1334.27
#2007-05-11|1327.32
#2007-05-14|1329.37
#2007-05-15|1317.30
#2007-05-16|1312.01
#2007-05-17|1302.03
#2007-05-18|1293.79
#2007-05-21|1301.10
#2007-05-22|1318.39
#2007-05-23|1323.95
#2007-05-24|1323.08
#2007-05-25|1304.49
#2007-05-28| .
#2007-05-29|1319.98
#2007-05-30|1319.34
#2007-05-31|1333.34
#2007-06-01|1339.77
#2007-06-04|1346.03
#2007-06-05|1349.78
#2007-06-06|1358.25
#2007-06-07|1354.06
#2007-06-08|1333.32
#2007-06-11|1334.82
#2007-06-12|1328.66
#2007-06-13|1317.53
#2007-06-14|1320.16
#2007-06-15|1326.16
#2007-06-18|1336.75
#2007-06-19|1334.30
#2007-06-20|1334.50
#2007-06-21|1338.03
#2007-06-22|1325.63
#2007-06-25|1319.56
#2007-06-26|1327.40
#2007-06-27|1314.44
#2007-06-28|1316.73
#2007-06-29|1329.43
#2007-07-02|1347.45
#2007-07-03|1348.55
#2007-07-04| .
#2007-07-05|1348.23
#2007-07-06|1338.12
#2007-07-09|1346.28
#2007-07-10|1356.74
#2007-07-11|1343.39
#2007-07-12|1333.11
#2007-07-13|1351.35
#2007-07-16|1353.23
#2007-07-17|1347.41
#2007-07-18|1336.90
#2007-07-19|1340.67
#2007-07-20|1355.95
#2007-07-23|1340.09
#2007-07-24|1354.47
#2007-07-25|1350.74
#2007-07-26|1348.81
#2007-07-27|1326.19
#2007-07-30|1335.26
#2007-07-31|1329.03
#2007-08-01|1305.91
#2007-08-02|1300.91
#2007-08-03|1311.29
#2007-08-06|1313.46
#2007-08-07|1301.23
#2007-08-08|1293.21
#2007-08-09|1315.05
#2007-08-10|1286.13
#2007-08-13|1278.80
#2007-08-14|1287.96
#2007-08-15|1261.78
#2007-08-16|1272.93
#2007-08-17|1204.38
#2007-08-20|1228.65
#2007-08-21|1255.90
#2007-08-22|1245.14
#2007-08-23|1269.88
#2007-08-24|1268.38
#2007-08-27|1269.12
#2007-08-28|1278.63
#2007-08-29|1255.38
#2007-08-30|1256.43
#2007-08-31|1287.64
#2007-09-03| .
#2007-09-04|1275.07
#2007-09-05|1262.97
#2007-09-06|1263.01
#2007-09-07|1273.73
#2007-09-10|1249.25
#2007-09-11|1245.64
#2007-09-12|1242.42
#2007-09-13|1224.61
#2007-09-14|1245.83
#2007-09-17|1246.37
#2007-09-18|1211.12
#2007-09-19|1251.85
#2007-09-20|1270.06
#2007-09-21|1248.91
#2007-09-24|1253.69
#2007-09-25|1279.35
#2007-09-26|1272.15
#2007-09-27|1303.83
#2007-09-28|1313.22
#2007-10-01|1305.29
#2007-10-02|1322.06
#2007-10-03|1330.64
#2007-10-04|1326.96
#2007-10-05|1325.67
#2007-10-08|1315.75
#2007-10-09|1325.04
#2007-10-10|1322.78
#2007-10-11|1332.83
#2007-10-12|1320.68
#2007-10-15|1318.85
#2007-10-16|1303.69
#2007-10-17|1283.43
#2007-10-18|1309.80
#2007-10-19|1297.11
#2007-10-22|1283.18
#2007-10-23|1282.21
#2007-10-24|1284.49
#2007-10-25|1268.74
#2007-10-26|1292.29
#2007-10-29|1313.17
#2007-10-30|1312.40
#2007-10-31|1316.95
#2007-11-01|1334.08
#2007-11-02|1307.33
#2007-11-05|1289.00
#2007-11-06|1289.83
#2007-11-07|1287.79
#2007-11-08|1261.16
#2007-11-09|1265.60
#2007-11-12|1248.88
#2007-11-13|1236.92
#2007-11-14|1259.85
#2007-11-15|1264.82
#2007-11-16|1245.42
#2007-11-19|1237.32
#2007-11-20|1248.18
#2007-11-21|1242.46
#2007-11-22| .
#2007-11-23|1246.86
#2007-11-26|1269.33
#2007-11-27|1275.05
#2007-11-28|1255.77
#2007-11-29|1291.98
#2007-11-30|1293.25
#2007-12-03|1298.25
#2007-12-04|1294.29
#2007-12-05|1288.24
#2007-12-06|1304.37
#2007-12-07|1308.83
#2007-12-10|1305.20
#2007-12-11|1314.15
#2007-12-12|1298.98
#2007-12-13|1267.18
#2007-12-14|1241.54
#2007-12-17|1217.99
#2007-12-18|1216.13
#2007-12-19|1204.55
#2007-12-20|1209.20
#2007-12-21|1209.35
#2007-12-24|1204.38
#2007-12-25| .
#2007-12-26|1241.13
#2007-12-27|1233.51
#2007-12-28|1225.45
#2007-12-31|1240.81
#2008-01-01| .
#2008-01-02|1262.97
#2008-01-03|1265.74
#2008-01-04|1225.86
#2008-01-07|1202.86
#2008-01-08|1200.24
#2008-01-09|1219.64
#2008-01-10|1199.92
#2008-01-11|1184.02
#2008-01-14|1195.10
#2008-01-15|1183.84
#2008-01-16|1140.08
#2008-01-17|1161.44
#2008-01-18|1172.94
#2008-01-21| .
#2008-01-22|1069.28
#2008-01-23|1106.99
#2008-01-24|1126.54
#2008-01-25|1171.88
#2008-01-28|1131.81
#2008-01-29|1161.20
#2008-01-30|1149.03
#2008-01-31|1183.28
#2008-02-01|1175.98
#2008-02-04|1194.43
#2008-02-05|1185.05
#2008-02-06|1137.48
#2008-02-07|1144.59
#2008-02-08|1119.66
#2008-02-11|1126.95
#2008-02-12|1120.35
#2008-02-13|1111.55
#2008-02-14|1152.43
#2008-02-15|1161.57
#2008-02-18| .
#2008-02-19|1172.61
#2008-02-20|1130.78
#2008-02-21|1163.56
#2008-02-22|1158.48
#2008-02-25|1174.15
#2008-02-26|1172.90
#2008-02-27|1200.02
#2008-02-28|1198.31
#2008-02-29|1191.36
#2008-03-03|1151.69
#2008-03-04|1153.44
#2008-03-05|1138.78
#2008-03-06|1169.49
#2008-03-07|1133.61
#2008-03-10|1123.77
#2008-03-11|1122.41
#2008-03-12|1145.62
#2008-03-13|1130.48
#2008-03-14|1113.58
#2008-03-17|1108.96
#2008-03-18|1105.49
#2008-03-19|1124.37
#2008-03-20|1130.80
#2008-03-21| .
#2008-03-24|1134.19
#2008-03-25|1160.71
#2008-03-26|1178.41
#2008-03-27|1158.82
#2008-03-28|1177.94
#2008-03-31|1151.44
#2008-04-01|1139.34
#2008-04-02|1176.95
#2008-04-03|1197.30
#2008-04-04|1196.02
#2008-04-07|1200.70
#2008-04-08|1179.70
#2008-04-09|1164.01
#2008-04-10|1165.33
#2008-04-11|1192.81
#2008-04-14|1167.43
#2008-04-15|1169.36
#2008-04-16|1184.27
#2008-04-17|1191.92
#2008-04-18|1177.43
#2008-04-21|1217.39
#2008-04-22|1199.44
#2008-04-23|1197.45
#2008-04-24|1186.45
#2008-04-25|1211.99
#2008-04-28|1226.37
#2008-04-29|1239.65
#2008-04-30|1223.63
#2008-05-01|1218.28
#2008-05-02|1231.18
#2008-05-05|1232.82
#2008-05-06|1241.55
#2008-05-07|1245.48
#2008-05-08|1248.36
#2008-05-09|1224.99
#2008-05-12|1220.41
#2008-05-13|1227.43
#2008-05-14|1229.68
#2008-05-15|1251.63
#2008-05-16|1263.41
#2008-05-19|1265.60
#2008-05-20|1269.71
#2008-05-21|1250.19
#2008-05-22|1250.32
#2008-05-23|1254.11
#2008-05-26| .
#2008-05-27|1238.01
#2008-05-28|1213.43
#2008-05-29|1234.92
#2008-05-30|1257.09
#2008-06-02|1283.57
#2008-06-03|1259.17
#2008-06-04|1282.15
#2008-06-05|1263.24
#2008-06-06|1276.56
#2008-06-09|1240.87
#2008-06-10|1214.61
#2008-06-11|1225.37
#2008-06-12|1187.97
#2008-06-13|1195.26
#2008-06-16|1218.37
#2008-06-17|1221.03
#2008-06-18|1231.19
#2008-06-19|1200.85
#2008-06-20|1190.99
#2008-06-23|1177.71
#2008-06-24|1180.90
#2008-06-25|1174.22
#2008-06-26|1183.67
#2008-06-27|1173.96
#2008-06-30|1175.19
#2008-07-01|1175.85
#2008-07-02|1157.69
#2008-07-03|1148.52
#2008-07-04| .
#2008-07-07|1152.16
#2008-07-08|1129.71
#2008-07-09|1132.33
#2008-07-10|1138.88
#2008-07-11|1143.83
#2008-07-14|1134.43
#2008-07-15|1132.52
#2008-07-16|1124.64
#2008-07-17|1127.98
#2008-07-18|1105.74
#2008-07-21|1104.50
#2008-07-22|1135.06
#2008-07-23|1138.63
#2008-07-24|1165.42
#2008-07-25|1133.53
#2008-07-28|1138.65
#2008-07-29|1116.17
#2008-07-30|1133.98
#2008-07-31|1135.25
#2008-08-01|1114.97
#2008-08-04|1088.96
#2008-08-05|1087.90
#2008-08-06|1102.84
#2008-08-07|1083.27
#2008-08-08|1078.73
#2008-08-11|1098.79
#2008-08-12|1093.36
#2008-08-13|1083.47
#2008-08-14|1067.70
#2008-08-15|1065.53
#2008-08-18|1080.91
#2008-08-19|1062.50
#2008-08-20|1059.05
#2008-08-21|1067.31
#2008-08-22|1043.76
#2008-08-25|1066.59
#2008-08-26|1055.90
#2008-08-27|1051.54
#2008-08-28|1050.77
#2008-08-29|1090.37
#2008-09-01| .
#2008-09-02|1050.24
#2008-09-03|1060.42
#2008-09-04|1047.63
#2008-09-05|1036.66
#2008-09-08|1059.78
#2008-09-09|1043.37
#2008-09-10|1042.52
#2008-09-11|1027.47
#2008-09-12|1032.97
#2008-09-15|1042.79
#2008-09-16|1003.32
#2008-09-17|1008.35
#2008-09-18| 984.98
#2008-09-19|1012.21
#2008-09-22|1029.58
#2008-09-23|1039.81
#2008-09-24|1035.84
#2008-09-25|1027.36
#2008-09-26|1025.36
#2008-09-29|1017.99
#2008-09-30| 969.94
#2008-10-01| 986.82
#2008-10-02| 967.02
#2008-10-03| 935.27
#2008-10-06| 932.94
#2008-10-07| 900.65
#2008-10-08| 848.27
#2008-10-09| 848.41
#2008-10-10| 795.68
#2008-10-13| 787.51
#2008-10-14| 880.39
#2008-10-15| 888.90
#2008-10-16| 811.51
#2008-10-17| 831.19
#2008-10-20| 861.16
#2008-10-21| 894.08
#2008-10-22| 848.27
#2008-10-23| 843.30
#2008-10-24| 816.68
#2008-10-27| 755.47
#2008-10-28| 773.57
#2008-10-29| 804.84
#2008-10-30| 871.95
#2008-10-31| 833.08
#2008-11-03| 828.07
#2008-11-04| 864.13
#2008-11-05| 919.20
#2008-11-06| 876.19
#2008-11-07| 846.32
#2008-11-10| 878.30
#2008-11-11| 862.62
#2008-11-12| 865.83
#2008-11-13| 825.53
#2008-11-14| 827.64
#2008-11-17| 832.66
#2008-11-18| 810.84
#2008-11-19| 807.23
#2008-11-20| 779.34
#2008-11-21| 801.16
#2008-11-24| 789.14
#2008-11-25| 823.79
#2008-11-26| 813.90
#2008-11-27| .
#2008-11-28| 830.97
#2008-12-01| 835.39
#2008-12-02| 797.54
#2008-12-03| 811.87
#2008-12-04| 805.28
#2008-12-05| 809.00
#2008-12-08| 827.11
#2008-12-09| 837.38
#2008-12-10| 853.95
#2008-12-11| 878.13
#2008-12-12| 844.75
#2008-12-15| 887.17
#2008-12-16| 872.35
#2008-12-17| 904.10
#2008-12-18| 891.13
#2008-12-19| 883.65
#2008-12-22| 890.04
#2008-12-23| 888.22
#2008-12-24| 865.57
#2008-12-25| .
#2008-12-26| 885.13
#2008-12-29| 897.76
#2008-12-30| 902.46
#2008-12-31| 897.78
#2009-01-01| .
#2009-01-02| 894.57
#2009-01-05| 892.03
#2009-01-06| 880.26
#2009-01-07| 908.61
#2009-01-08| 895.42
#2009-01-09| 900.08
#2009-01-12| 910.22
#2009-01-13| 863.56
#2009-01-14| 876.10
#2009-01-15| 842.69
#2009-01-16| 855.90
#2009-01-19| .
#2009-01-20| 847.05
#2009-01-21| 852.56
#2009-01-22| 852.44
#2009-01-23| 822.40
#2009-01-26| 814.62
#2009-01-27| 860.35
#2009-01-28| 851.32
#2009-01-29| 863.88
#2009-01-30| 839.11
#2009-02-02| 821.42
#2009-02-03| 824.22
#2009-02-04| 838.99
#2009-02-05| 827.34
#2009-02-06| 820.49
#2009-02-09| 806.97
#2009-02-10| 810.55
#2009-02-11| 818.54
#2009-02-12| 796.42
#2009-02-13| 790.50
#2009-02-16| .
#2009-02-17| 777.65
#2009-02-18| 760.45
#2009-02-19| 758.23
#2009-02-20| 745.49
#2009-02-23| 738.31
#2009-02-24| 717.00
#2009-02-25| 729.96
#2009-02-26| 716.81
#2009-02-27| 735.13
#2009-03-02| 715.46
#2009-03-03| 701.17
#2009-03-04| 699.58
#2009-03-05| 716.88
#2009-03-06| 700.59
#2009-03-09| 682.46
#2009-03-10| 679.54
#2009-03-11| 702.14
#2009-03-12| 680.56
#2009-03-13| 702.53
#2009-03-16| 717.69
#2009-03-17| 731.27
#2009-03-18| 740.26
#2009-03-19| 773.34
#2009-03-20| 754.57
#2009-03-23| 771.49
#2009-03-24| 787.94
#2009-03-25| 794.07
#2009-03-26| 803.95
#2009-03-27| 806.27
#2009-03-30| 780.92
#2009-03-31| 751.37
#2009-04-01| 770.51
#2009-04-02| 797.32
#2009-04-03| 799.82
#2009-04-06| 791.78
#2009-04-07| 795.44
#2009-04-08| 783.12
#2009-04-09| 806.09
#2009-04-10| .
#2009-04-13| 810.99
#2009-04-14| 814.42
#2009-04-15| 804.74
#2009-04-16| 803.51
#2009-04-17| 818.51
#2009-04-20| 826.05
#2009-04-21| 809.28
#2009-04-22| 810.88
#2009-04-23| 821.99
#2009-04-24| 817.48
#2009-04-27| 826.19
#2009-04-28| 805.72
#2009-04-29| 802.44
#2009-04-30| 816.61
#2009-05-01| 818.37
#2009-05-04| 817.88
#2009-05-05| 822.22
#2009-05-06| 823.47
#2009-05-07| 859.33
#2009-05-08| 867.75
#2009-05-11| 883.83
#2009-05-12| 878.89
#2009-05-13| 886.26
#2009-05-14| 864.53
#2009-05-15| 886.07
#2009-05-18| 860.07
#2009-05-19| 876.46
#2009-05-20| 890.63
#2009-05-21| 892.76
#2009-05-22| 886.18
#2009-05-25| .
#2009-05-26| 892.70
#2009-05-27| 898.67
#2009-05-28| 886.71
#2009-05-29| 901.80
#2009-06-01| 904.78
#2009-06-02| 912.01
#2009-06-03| 915.34
#2009-06-04| 905.78
#2009-06-05| 896.55
#2009-06-08| 899.97
#2009-06-09| 902.55
#2009-06-10| 914.25
#2009-06-11| 919.47
#2009-06-12| 925.32
#2009-06-15| 923.88
#2009-06-16| 905.82
#2009-06-17| 923.49
#2009-06-18| 905.60
#2009-06-19| 909.95
#2009-06-22| 920.87
#2009-06-23| 906.08
#2009-06-24| 906.65
#2009-06-25| 915.07
#2009-06-26| 931.72
#2009-06-29| 917.65
#2009-06-30| 924.10
#2009-07-01| 921.44
#2009-07-02| 924.25
#2009-07-03| .
#2009-07-06| 924.57
#2009-07-07| 918.18
#2009-07-08| 907.12
#2009-07-09| 904.97
#2009-07-10| 909.27
#2009-07-13| 885.16
#2009-07-14| 898.01
#2009-07-15| 887.48
#2009-07-16| 896.28
#2009-07-17| 898.04
#2009-07-20| 893.62
#2009-07-21| 925.89
#2009-07-22| 930.65
#2009-07-23| 922.03
#2009-07-24| 935.08
#2009-07-27| 936.62
#2009-07-28| 946.27
#2009-07-29| 941.87
#2009-07-30| 942.86
#2009-07-31| 960.78
#2009-08-03| 967.28
#2009-08-04| 967.61
#2009-08-05| 961.39
#2009-08-06| 963.16
#2009-08-07| 943.94
#2009-08-10| 956.58
#2009-08-11| 975.08
#2009-08-12| 958.56
#2009-08-13| 974.62
#2009-08-14| 990.08
#2009-08-17| 966.58
#2009-08-18| 963.56
#2009-08-19| 966.75
#2009-08-20| 976.03
#2009-08-21| 961.78
#2009-08-24| 982.15
#2009-08-25| 982.73
#2009-08-26| 993.35
#2009-08-27| 989.98
#2009-08-28| 995.91
#2009-08-31|1000.00
#2009-09-01| 999.67
#2009-09-02| 987.23
#2009-09-03| 979.78
#2009-09-04| 968.55
#2009-09-07| .
#2009-09-08| 987.87
#2009-09-09| 985.68
#2009-09-10|1004.71
#2009-09-11|1009.59
#2009-09-14| 990.91
#2009-09-15| 983.64
#2009-09-16| 985.08
#2009-09-17| 993.18
#2009-09-18| 991.28
#2009-09-21| 981.44
#2009-09-22| 993.18
#2009-09-23| 990.57
#2009-09-24|1004.65
#2009-09-25| 996.00
#2009-09-28| 979.52
#2009-09-29| 972.09
#2009-09-30| 986.74
#2009-10-01| 970.49
#2009-10-02| 951.71
#2009-10-05| 939.83
#2009-10-06| 953.94
#2009-10-07| 965.74
#2009-10-08| 975.30
#2009-10-09| 975.44
#2009-10-12| 972.23
#2009-10-13| 977.17
#2009-10-14| 973.14
#2009-10-15| 972.71
#2009-10-16| 964.02
#2009-10-19| 972.25
#2009-10-20| 978.26
#2009-10-21| 974.04
#2009-10-22| 964.37
#2009-10-23| 953.87
#2009-10-26| 962.70
#2009-10-27| 946.01
#2009-10-28| 948.52
#2009-10-29| 937.16
#2009-10-30| 960.90
#2009-11-02| 946.07
#2009-11-03| 947.80
#2009-11-04| 943.91
#2009-11-05| 939.24
#2009-11-06| 946.71
#2009-11-09| 943.33
#2009-11-10| 945.78
#2009-11-11| 945.11
#2009-11-12| 933.13
#2009-11-13| 940.60
#2009-11-16| 936.94
#2009-11-17| 931.83
#2009-11-18| 926.14
#2009-11-19| 917.02
#2009-11-20| 916.81
#2009-11-23| 916.76
#2009-11-24| 911.15
#2009-11-25| 924.37
#2009-11-26| .
#2009-11-27| 909.33
#2009-11-30| 947.18
#2009-12-01| 961.32
#2009-12-02| 955.37
#2009-12-03| 978.14
#2009-12-04| 961.20
#2009-12-07| 974.50
#2009-12-08| 985.58
#2009-12-09| 978.00
#2009-12-10| 961.48
#2009-12-11| 964.10
#2009-12-14| 972.65
#2009-12-15| 958.93
#2009-12-16| 974.35
#2009-12-17| 965.91
#2009-12-18| 956.58
#2009-12-21| 953.04
#2009-12-22| 956.45
#2009-12-23| 960.21
#2009-12-24| 968.48
#2009-12-25| .
#2009-12-28| 972.08
#2009-12-29| 970.87
#2009-12-30| 954.32
#2009-12-31| 950.07
#2010-01-01| .
#2010-01-04| 966.56
#2010-01-05| 978.79
#2010-01-06| 978.40
#2010-01-07| 973.01
#2010-01-08| 985.58
#2010-01-11| 996.52
#2010-01-12|1021.70
#2010-01-13|1007.95
#2010-01-14|1025.86
#2010-01-15|1036.69
#2010-01-18| .
#2010-01-19|1015.83
#2010-01-20|1010.59
#2010-01-21|1022.59
#2010-01-22|1019.11
#2010-01-25|1012.13
#2010-01-26| 999.20
#2010-01-27| 990.45
#2010-01-28| 992.63
#2010-01-29| 971.06
#2010-02-01| 967.29
#2010-02-02| 987.49
#2010-02-03| 983.19
#2010-02-04| 985.13
#2010-02-05| 975.05
#2010-02-08| 966.29
#2010-02-09| 962.94
#2010-02-10| 960.67
#2010-02-11| 961.31
#2010-02-12| 968.69
#2010-02-15| .
#2010-02-16| 958.01
#2010-02-17| 972.57
#2010-02-18| 971.63
#2010-02-19| 944.35
#2010-02-22| 974.66
#2010-02-23| 982.51
#2010-02-24| 973.21
#2010-02-25| 979.14
#2010-02-26| 982.75
#2010-03-01| 982.21
#2010-03-02| 990.33
#2010-03-03| 999.26
#2010-03-04| 985.83
#2010-03-05| 982.63
#2010-03-08|1002.25
#2010-03-09|1005.85
#2010-03-10| 994.26
#2010-03-11|1004.04
#2010-03-12|1008.16
#2010-03-15|1013.64
#2010-03-16|1012.81
#2010-03-17|1022.98
#2010-03-18|1015.69
#2010-03-19|1024.22
#2010-03-22|1029.63
#2010-03-23|1025.52
#2010-03-24|1011.93
#2010-03-25|1003.36
#2010-03-26|1019.89
#2010-03-29|1026.93
#2010-03-30|1037.55
#2010-03-31|1031.84
#2010-04-01|1032.45
#2010-04-02| .
#2010-04-05|1037.44
#2010-04-06|1038.01
#2010-04-07|1045.95
#2010-04-08|1041.40
#2010-04-09|1041.76
#2010-04-12|1048.58
#2010-04-13|1043.36
#2010-04-14|1042.89
#2010-04-15|1054.28
#2010-04-16|1053.43
#2010-04-19|1034.81
#2010-04-20|1025.70
#2010-04-21|1040.68
#2010-04-22|1033.34
#2010-04-23|1020.70
#2010-04-26|1041.54
#2010-04-27|1049.77
#2010-04-28|1022.80
#2010-04-29|1021.12
#2010-04-30|1033.61
#2010-05-03|1028.14
#2010-05-04|1028.08
#2010-05-05|1029.61
#2010-05-06|1009.24
#2010-05-07|1008.72
#2010-05-10| 997.11
#2010-05-11| 990.21
#2010-05-12| 986.60
#2010-05-13|1008.03
#2010-05-14|1002.68
#2010-05-17| 980.17
#2010-05-18| 972.47
#2010-05-19| 982.02
#2010-05-20| 987.87
#2010-05-21| 964.17
#2010-05-24| 958.10
#2010-05-25| 943.71
#2010-05-26| 935.31
#2010-05-27| 944.32
#2010-05-28| 952.06
#2010-05-31| .
#2010-06-01| 949.90
#2010-06-02| 928.81
#2010-06-03| 949.80
#2010-06-04| 954.45
#2010-06-07| 923.68
#2010-06-08| 930.32
#2010-06-09| 916.65
#2010-06-10| 925.81
#2010-06-11| 932.59
#2010-06-14| 944.69
#2010-06-15| 950.45
#2010-06-16| 963.41
#2010-06-17| 964.32
#2010-06-18| 960.98
#2010-06-21| 976.94
#2010-06-22| 974.00
#2010-06-23| 964.72
#2010-06-24| 972.35
#2010-06-25| 959.11
#2010-06-28| 953.01
#2010-06-29| 951.73
#2010-06-30| 939.35
#2010-07-01| 939.87
#2010-07-02| 936.11
#2010-07-05| .
#2010-07-06| 956.87
#2010-07-07| 951.90
#2010-07-08| 959.33
#2010-07-09| 960.46
#2010-07-12| 956.30
#2010-07-13| 957.57
#2010-07-14| 971.63
#2010-07-15| 967.33
#2010-07-16| 960.54
#2010-07-19| 957.66
#2010-07-20| 944.99
#2010-07-21| 940.12
#2010-07-22| 937.12
#2010-07-23| 952.48
#2010-07-26| 958.34
#2010-07-27| 951.71
#2010-07-28| 976.19
#2010-07-29| 976.05
#2010-07-30| 967.97
#2010-08-02| 971.81
#2010-08-03| 988.33
#2010-08-04| 967.63
#2010-08-05| 985.17
#2010-08-06| 998.48
#2010-08-09| 986.65
#2010-08-10| 982.46
#2010-08-11| 965.66
#2010-08-12| 950.89
#2010-08-13| 950.58
#2010-08-16| 958.57
#2010-08-17| 953.68
#2010-08-18| 965.67
#2010-08-19| 979.18
#2010-08-20| 954.98
#2010-08-23| 955.53
#2010-08-24| 960.60
#2010-08-25| 941.81
#2010-08-26| 946.95
#2010-08-27| 952.34
#2010-08-30| 966.51
#2010-08-31| 947.04
#2010-09-01| 948.58
#2010-09-02| 960.62
#2010-09-03| 964.96
#2010-09-06| .
#2010-09-07| 984.89
#2010-09-08| 966.40
#2010-09-09| 975.30
#2010-09-10| 977.55
#2010-09-13| 987.65
#2010-09-14| 993.27
#2010-09-15| 979.17
#2010-09-16| 974.76
#2010-09-17| 981.12
#2010-09-20| 982.32
#2010-09-21| 984.69
#2010-09-22| 990.54
#2010-09-23| 992.72
#2010-09-24| 984.47
#2010-09-27| 997.25
#2010-09-28|1000.95
#2010-09-29|1009.42
#2010-09-30| 990.20
#2010-10-01| 994.19
#2010-10-04| 984.55
#2010-10-05|1000.29
#2010-10-06|1017.06
#2010-10-07|1025.53
#2010-10-08|1023.39
#2010-10-11|1020.59
#2010-10-12|1006.17
#2010-10-13|1004.25
#2010-10-14|1027.02
#2010-10-15|1014.84
#2010-10-18|1021.69
#2010-10-19|1017.44
#2010-10-20|1016.52
#2010-10-21|1009.49
#2010-10-22|1012.14
#2010-10-25|1018.22
#2010-10-26|1005.50
#2010-10-27|1001.22
#2010-10-28|1006.14
#2010-10-29|1006.69
#2010-11-01| 996.37
#2010-11-02| 994.10
#2010-11-03| 986.71
#2010-11-04|1012.78
#2010-11-05|1026.28
#2010-11-08|1036.76
#2010-11-09|1039.05
#2010-11-10|1029.51
#2010-11-11|1036.94
#2010-11-12|1027.31
#2010-11-15|1025.37
#2010-11-16|1016.78
#2010-11-17|1022.54
#2010-11-18|1037.23
#2010-11-19|1040.43
#2010-11-22|1047.56
#2010-11-23|1054.06
#2010-11-24|1038.96
#2010-11-25| .
#2010-11-26|1031.20
#2010-11-29|1035.99
#2010-11-30|1027.36
#2010-12-01|1028.72
#2010-12-02|1045.56
#2010-12-03|1064.23
#2010-12-06|1067.00
#2010-12-07|1058.45
#2010-12-08|1053.36
#2010-12-09|1062.00
#2010-12-10|1057.74
#2010-12-13|1071.94
#2010-12-14|1079.18
#2010-12-15|1074.16
#2010-12-16|1070.94
#2010-12-17|1072.21
#2010-12-20|1072.48
#2010-12-21|1081.49
#2010-12-22|1084.06
#2010-12-23|1089.41
#2010-12-24| .
#2010-12-27|1090.66
#2010-12-28|1099.69
#2010-12-29|1106.55
#2010-12-30|1100.09
#2010-12-31|1108.77
#2011-01-03|1100.76
#2011-01-04|1112.46
#2011-01-05|1094.91
#2011-01-06|1111.32
#2011-01-07|1116.75
#2011-01-10|1120.20
#2011-01-11|1111.08
#2011-01-12|1115.86
#2011-01-13|1131.94
#2011-01-14|1123.04
#2011-01-17| .
#2011-01-18|1125.93
#2011-01-19|1141.07
#2011-01-20|1116.40
#2011-01-21|1101.66
#2011-01-24|1111.43
#2011-01-25|1127.40
#2011-01-26|1121.18
#2011-01-27|1121.04
#2011-01-28|1117.87
#2011-01-31|1111.26
#2011-02-01|1122.08
#2011-02-02|1139.48
#2011-02-03|1134.15
#2011-02-04|1140.92
#2011-02-07|1141.81
#2011-02-08|1153.07
#2011-02-09|1144.18
#2011-02-10|1137.50
#2011-02-11|1134.77
#2011-02-14|1149.31
#2011-02-15|1147.75
#2011-02-16|1152.58
#2011-02-17|1168.38
#2011-02-18|1167.50
#2011-02-21| .
#2011-02-22|1153.26
#2011-02-23|1146.82
#2011-02-24|1142.89
#2011-02-25|1152.80
#2011-02-28|1161.20
#2011-03-01|1174.62
#2011-03-02|1155.16
#2011-03-03|1152.28
#2011-03-04|1160.73
#2011-03-07|1148.90
#2011-03-08|1136.64
#2011-03-09|1142.88
#2011-03-10|1122.09
#2011-03-11|1120.20
#2011-03-14|1037.90
#2011-03-15| 949.65
#2011-03-16|1021.17
#2011-03-17|1031.36
#2011-03-18|1025.48
#2011-03-21|1025.61
#2011-03-22|1072.80
#2011-03-23|1064.66
#2011-03-24|1057.15
#2011-03-25|1057.52
#2011-03-28|1049.76
#2011-03-29|1043.99
#2011-03-30|1054.76
#2011-03-31|1061.05
#2011-04-01|1034.96
#2011-04-04|1037.26
#2011-04-05|1014.62
#2011-04-06| 995.68
#2011-04-07| 999.94
#2011-04-08|1015.57
#2011-04-11|1018.93
#2011-04-12|1015.59
#2011-04-13|1018.78
#2011-04-14|1030.59
#2011-04-15|1023.66
#2011-04-18|1030.10
#2011-04-19|1016.45
#2011-04-20|1028.30
#2011-04-21|1043.12
#2011-04-22| .
#2011-04-25|1039.72
#2011-04-26|1033.84
#2011-04-27|1029.16
#2011-04-28|1059.99
#2011-04-29|1064.17
#2011-05-02|1081.87
#2011-05-03|1084.95
#2011-05-04|1087.44
#2011-05-05|1096.62
#2011-05-06|1076.48
#2011-05-09|1070.76
#2011-05-10|1075.31
#2011-05-11|1070.98
#2011-05-12|1065.66
#2011-05-13|1054.19
#2011-05-16|1040.12
#2011-05-17|1031.95
#2011-05-18|1043.90
#2011-05-19|1030.64
#2011-05-20|1028.56
#2011-05-23|1013.99
#2011-05-24|1011.01
#2011-05-25|1011.45
#2011-05-26|1031.27
#2011-05-27|1033.53
#2011-05-30| .
#2011-05-31|1046.91
#2011-06-01|1053.08
#2011-06-02|1035.83
#2011-06-03|1029.42
#2011-06-06|1023.55
#2011-06-07|1029.96
#2011-06-08|1035.15
#2011-06-09|1030.62
#2011-06-10|1034.69
#2011-06-13|1028.49
#2011-06-14|1037.19
#2011-06-15|1037.60
#2011-06-16|1021.56
#2011-06-17|1020.85
#2011-06-20|1020.15
#2011-06-21|1032.40
#2011-06-22|1049.81
#2011-06-23|1039.11
#2011-06-24|1049.89
#2011-06-27|1034.61
#2011-06-28|1042.83
#2011-06-29|1058.68
#2011-06-30|1066.51
#2011-07-01|1070.38
#2011-07-04| .
#2011-07-05|1081.88
#2011-07-06|1094.22
#2011-07-07|1085.62
#2011-07-08|1098.55
#2011-07-11|1097.21
#2011-07-12|1093.38
#2011-07-13|1104.00
#2011-07-14|1097.26
#2011-07-15|1102.16
#2011-07-18|1101.39
#2011-07-19|1097.01
#2011-07-20|1106.90
#2011-07-21|1111.12
#2011-07-22|1123.97
#2011-07-25|1115.28
#2011-07-26|1124.49
#2011-07-27|1117.41
#2011-07-28|1105.83
#2011-07-29|1105.69
#2011-08-01|1127.39
#2011-08-02|1109.57
#2011-08-03|1091.33
#2011-08-04|1061.36
#2011-08-05|1036.18
#2011-08-08|1023.38
#2011-08-09|1012.34
#2011-08-10|1030.95
#2011-08-11|1019.54
#2011-08-12|1016.18
#2011-08-15|1029.31
#2011-08-16|1031.88
#2011-08-17|1031.06
#2011-08-18|1018.82
#2011-08-19|1002.28
#2011-08-22| 983.46
#2011-08-23| 996.33
#2011-08-24| 982.81
#2011-08-25| 986.09
#2011-08-26| 999.36
#2011-08-29|1001.79
#2011-08-30|1015.94
#2011-08-31|1024.36
#2011-09-01|1027.27
#2011-09-02|1019.02
#2011-09-05| .
#2011-09-06| 976.80
#2011-09-07| 990.47
#2011-09-08| 994.69
#2011-09-09| 987.27
#2011-09-12| 978.25
#2011-09-13| 990.40
#2011-09-14| 981.43
#2011-09-15| 995.07
#2011-09-16|1013.78
#2011-09-19|1020.01
#2011-09-20|1002.32
#2011-09-21|1005.53
#2011-09-22| 990.10
#2011-09-23| 990.74
#2011-09-26| 968.18
#2011-09-27| 990.45
#2011-09-28|1009.68
#2011-09-29|1015.36
#2011-09-30|1011.20
#2011-10-03| 998.20
#2011-10-04| 983.00
#2011-10-05| 966.53
#2011-10-06| 983.69
#2011-10-07| 989.23
#2011-10-10| 989.62
#2011-10-11|1007.69
#2011-10-12| 997.61
#2011-10-13|1011.98
#2011-10-14| 992.17
#2011-10-17|1017.33
#2011-10-18|1002.95
#2011-10-19|1002.72
#2011-10-20| 994.12
#2011-10-21|1001.52
#2011-10-24|1016.71
#2011-10-25|1011.41
#2011-10-26|1006.87
#2011-10-27|1030.46
#2011-10-28|1043.67
#2011-10-31|1004.49
#2011-11-01| 988.41
#2011-11-02| 970.85
#2011-11-03| 971.66
#2011-11-04| 986.53
#2011-11-07| 986.37
#2011-11-08| 974.26
#2011-11-09| 988.39
#2011-11-10| 966.11
#2011-11-11| 970.28
#2011-11-14| 980.85
#2011-11-15| 974.09
#2011-11-16| 964.88
#2011-11-17| 969.04
#2011-11-18| 959.97
#2011-11-21| 954.72
#2011-11-22| 954.77
#2011-11-23| 949.65
#2011-11-24| .
#2011-11-25| 932.00
#2011-11-28| 938.51
#2011-11-29| 961.18
#2011-11-30| 962.21
#2011-12-01| 975.89
#2011-12-02| 978.45
#2011-12-05| 985.95
#2011-12-06| 972.68
#2011-12-07| 988.35
#2011-12-08| 984.95
#2011-12-09| 974.21
#2011-12-12| 982.88
#2011-12-13| 974.67
#2011-12-14| 966.47
#2011-12-15| 952.55
#2011-12-16| 954.05
#2011-12-19| 942.05
#2011-12-20| 947.33
#2011-12-21| 953.87
#2011-12-22| 948.82
#2011-12-23| 948.70
#2011-12-26| .
#2011-12-27| 953.48
#2011-12-28| 949.91
#2011-12-29| 953.42
#2011-12-30| 971.87
#2012-01-02| .
#2012-01-03| 974.27
#2012-01-04| 992.87
#2012-01-05| 979.44
#2012-01-06| 970.72
#2012-01-09| 974.07
#2012-01-10| 977.36
#2012-01-11| 977.83
#2012-01-12| 971.45
#2012-01-13| 978.14
#2012-01-16| .
#2012-01-17| 975.99
#2012-01-18| 980.78
#2012-01-19| 985.21
#2012-01-20|1003.52
#2012-01-23|1006.64
#2012-01-24| 998.51
#2012-01-25|1004.55
#2012-01-26|1012.73
#2012-01-27|1015.74
#2012-01-30|1014.85
#2012-01-31|1014.86
#2012-02-01|1019.72
#2012-02-02|1025.55
#2012-02-03|1017.61
#2012-02-06|1029.31
#2012-02-07|1029.36
#2012-02-08|1041.42
#2012-02-09|1038.56
#2012-02-10|1027.46
#2012-02-13|1034.02
#2012-02-14|1027.03
#2012-02-15|1049.19
#2012-02-16|1039.07
#2012-02-17|1045.50
#2012-02-20| .
#2012-02-21|1047.94
#2012-02-22|1051.88
#2012-02-23|1058.59
#2012-02-24|1058.73
#2012-02-27|1063.52
#2012-02-28|1067.21
#2012-02-29|1058.89
#2012-03-01|1052.77
#2012-03-02|1053.22
#2012-03-05|1049.00
#2012-03-06|1050.44
#2012-03-07|1043.36
#2012-03-08|1053.14
#2012-03-09|1056.31
#2012-03-12|1054.10
#2012-03-13|1048.44
#2012-03-14|1048.94
#2012-03-15|1063.32
#2012-03-16|1066.38
#2012-03-19|1068.83
#2012-03-20|1064.68
#2012-03-21|1052.96
#2012-03-22|1071.11
#2012-03-23|1061.40
#2012-03-26|1054.72
#2012-03-27|1075.49
#2012-03-28|1080.61
#2012-03-29|1081.08
#2012-03-30|1076.63
#2012-04-02|1082.56
#2012-04-03|1073.33
#2012-04-04|1051.36
#2012-04-05|1048.74
#2012-04-06| .
#2012-04-09|1037.97
#2012-04-10|1043.59
#2012-04-11|1033.14
#2012-04-12|1039.46
#2012-04-13|1045.94
#2012-04-16|1038.60
#2012-04-17|1032.83
#2012-04-18|1046.55
#2012-04-19|1037.15
#2012-04-20|1033.97
#2012-04-23|1037.48
#2012-04-24|1029.57
#2012-04-25|1033.27
#2012-04-26|1041.86
#2012-04-27|1039.01
#2012-04-30|1046.88
#2012-05-01|1024.15
#2012-05-02|1028.45
#2012-05-03|1025.89
#2012-05-04|1032.31
#2012-05-07|1004.47
#2012-05-08|1012.04
#2012-05-09|1001.29
#2012-05-10| 995.77
#2012-05-11| 987.61
#2012-05-14| 986.20
#2012-05-15| 970.77
#2012-05-16| 956.90
#2012-05-17| 977.46
#2012-05-18| 952.80
#2012-05-21| 951.03
#2012-05-22| 955.03
#2012-05-23| 947.69
#2012-05-24| 946.15
#2012-05-25| 943.76
#2012-05-28| .
#2012-05-29| 951.92
#2012-05-30| 954.00
#2012-05-31| 955.47
#2012-06-01| 944.69
#2012-06-04| 924.66
#2012-06-05| 936.56
#2012-06-06| 944.88
#2012-06-07| 954.62
#2012-06-08| 937.42
#2012-06-11| 955.95
#2012-06-12| 947.49
#2012-06-13| 951.46
#2012-06-14| 952.07
#2012-06-15| 959.75
#2012-06-18| 973.72
#2012-06-19| 966.92
#2012-06-20| 979.15
#2012-06-21| 976.36
#2012-06-22| 969.97
#2012-06-25| 973.48
#2012-06-26| 967.00
#2012-06-27| 972.88
#2012-06-28| 995.48
#2012-06-29|1003.86
#2012-07-02|1009.16
#2012-07-03|1012.11
#2012-07-04| .
#2012-07-05|1010.06
#2012-07-06|1009.65
#2012-07-09| 998.11
#2012-07-10| 992.90
#2012-07-11| 988.98
#2012-07-12| 981.47
#2012-07-13| 981.03
#2012-07-16| 986.89
#2012-07-17| 979.99
#2012-07-18| 977.74
#2012-07-19| 989.52
#2012-07-20| 973.42
#2012-07-23| 958.14
#2012-07-24| 956.26
#2012-07-25| 941.82
#2012-07-26| 952.64
#2012-07-27| 962.87
#2012-07-30| 974.60
#2012-07-31| 981.90
#2012-08-01| 971.94
#2012-08-02| 976.46
#2012-08-03| 960.19
#2012-08-06| 980.11
#2012-08-07| 985.24
#2012-08-08| 991.45
#2012-08-09| 995.34
#2012-08-10| 994.97
#2012-08-13| 993.47
#2012-08-14| 990.80
#2012-08-15| 987.07
#2012-08-16| 997.18
#2012-08-17|1002.61
#2012-08-20|1003.08
#2012-08-21|1003.86
#2012-08-22|1002.37
#2012-08-23|1015.97
#2012-08-24|1003.15
#2012-08-27|1000.89
#2012-08-28| 991.34
#2012-08-29| 993.34
#2012-08-30| 987.66
#2012-08-31| 975.09
#2012-09-03| .
#2012-09-04| 967.51
#2012-09-05| 957.16
#2012-09-06| 950.46
#2012-09-07| 983.03
#2012-09-10| 982.54
#2012-09-11| 981.92
#2012-09-12| 993.62
#2012-09-13|1002.49
#2012-09-14|1007.54
#2012-09-17|1001.28
#2012-09-18|1005.81
#2012-09-19|1018.70
#2012-09-20|1004.88
#2012-09-21|1008.99
#2012-09-24|1009.28
#2012-09-25|1014.41
#2012-09-26|1005.60
#2012-09-27|1010.98
#2012-09-28| 999.25
#2012-10-01| 988.82
#2012-10-02| 987.43
#2012-10-03| 976.50
#2012-10-04| 988.30
#2012-10-05| 987.80
#2012-10-08| 994.56
#2012-10-09| 981.35
#2012-10-10| 965.26
#2012-10-11| 959.20
#2012-10-12| 966.84
#2012-10-15| 968.20
#2012-10-16| 978.97
#2012-10-17| 990.89
#2012-10-18|1000.77
#2012-10-19|1001.27
#2012-10-22| 995.50
#2012-10-23| 990.63
#2012-10-24| 982.30
#2012-10-25| 988.68
#2012-10-26| 982.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.03
#2012-11-01| 978.61
#2012-11-02| 985.20
#2012-11-05| 984.07
#2012-11-06| 978.88
#2012-11-07| 985.25
#2012-11-08| 972.33
#2012-11-09| 970.44
#2012-11-12| 959.86
#2012-11-13| 959.50
#2012-11-14| 950.20
#2012-11-15| 959.79
#2012-11-16| 975.75
#2012-11-19| 991.32
#2012-11-20| 983.65
#2012-11-21| 982.47
#2012-11-22| .
#2012-11-23| 994.91
#2012-11-26|1001.82
#2012-11-27|1002.95
#2012-11-28| 994.85
#2012-11-29|1000.88
#2012-11-30|1000.00
#2012-12-03|1002.61
#2012-12-04|1008.48
#2012-12-05|1002.67
#2012-12-06|1010.51
#2012-12-07|1012.36
#2012-12-10|1010.13
#2012-12-11|1006.43
#2012-12-12|1006.43
#2012-12-13|1008.53
#2012-12-14|1012.50
#2012-12-17|1017.73
#2012-12-18|1026.36
#2012-12-19|1051.09
#2012-12-20|1048.54
#2012-12-21|1044.75
#2012-12-24|1036.44
#2012-12-25|1043.11
#2012-12-26|1045.45
#2012-12-27|1050.11
#2012-12-28|1055.72
#2012-12-31|1051.20
#2013-01-01|1051.20
#2013-01-02|1042.70
#2013-01-03|1046.66
#2013-01-04|1067.00
#2013-01-07|1061.63
#2013-01-08|1057.19
#2013-01-09|1056.91
#2013-01-10|1064.57
#2013-01-11|1065.56
#2013-01-14|1063.53
#2013-01-15|1079.78
#2013-01-16|1059.92
#2013-01-17|1052.03
#2013-01-18|1070.46
#2013-01-21|1064.56
#2013-01-22|1074.90
#2013-01-23|1059.07
#2013-01-24|1053.73
#2013-01-25|1064.62
#2013-01-28|1065.07
#2013-01-29|1073.54
#2013-01-30|1084.96
#2013-01-31|1089.63
#2013-02-01|1076.54
#2013-02-04|1090.25
#2013-02-05|1064.03
#2013-02-06|1095.41
#2013-02-07|1099.19
#2013-02-08|1091.31
#2013-02-11|1083.19
#2013-02-12|1099.90
#2013-02-13|1082.41
#2013-02-14|1084.86
#2013-02-15|1062.18
#2013-02-18|1082.60
#2013-02-19|1089.29
#2013-02-20|1098.41
#2013-02-21|1095.66
#2013-02-22|1092.71
#2013-02-25|1105.34
#2013-02-26|1115.13
#2013-02-27|1101.21
#2013-02-28|1118.76
#2013-03-01|1114.90
#2013-03-04|1126.08
#2013-03-05|1120.60
#2013-03-06|1135.22
#2013-03-07|1122.68
#2013-03-08|1122.28
#2013-03-11|1144.72
#2013-03-12|1142.41
#2013-03-13|1137.45
#2013-03-14|1144.31
#2013-03-15|1171.60
#2013-03-18|1148.29
#2013-03-19|1167.97
#2013-03-20|1159.96
#2013-03-21|1179.51
#2013-03-22|1165.87
#2013-03-25|1178.47
#2013-03-26|1176.86
#2013-03-27|1188.74
#2013-03-28|1181.38
#2013-03-29|1179.55
#2013-04-01|1148.87
#2013-04-02|1136.34
#2013-04-03|1165.09
#2013-04-04|1153.80
#2013-04-05|1176.54
#2013-04-08|1193.84
#2013-04-09|1191.93
#2013-04-10|1205.98
#2013-04-11|1233.45
#2013-04-12|1244.99
#2013-04-15|1238.52
#2013-04-16|1225.02
#2013-04-17|1245.18
#2013-04-18|1222.77
#2013-04-19|1214.86
#2013-04-22|1234.64
#2013-04-23|1230.82
#2013-04-24|1252.41
#2013-04-25|1259.80
#2013-04-26|1270.54
#2013-04-29|1264.46
#2013-04-30|1278.80
#2013-05-01|1272.23
#2013-05-02|1257.80
#2013-05-03|1246.10
#2013-05-06|1241.46
#2013-05-07|1281.50
#2013-05-08|1291.63
#2013-05-09|1270.86
#2013-05-10|1269.22
#2013-05-13|1290.89
#2013-05-14|1285.05
#2013-05-15|1303.54
#2013-05-16|1302.06
#2013-05-17|1298.47
#2013-05-20|1322.66
#2013-05-21|1322.04
#2013-05-22|1315.05
#2013-05-23|1249.58
#2013-05-24|1257.58
#2013-05-27|1218.09
#2013-05-28|1217.81
#2013-05-29|1245.54
#2013-05-30|1198.39
#2013-05-31|1198.75
#2013-06-03|1174.95
#2013-06-04|1198.42
#2013-06-05|1195.72
#2013-06-06|1159.93
#2013-06-07|1157.69
#2013-06-10|1194.68
#2013-06-11|1211.56
#2013-06-12|1220.54
#2013-06-13|1180.25
#2013-06-14|1190.71
#2013-06-17|1219.53
#2013-06-18|1211.09
#2013-06-19|1240.55
#2013-06-20|1184.84
#2013-06-21|1201.09
#2013-06-24|1188.99
#2013-06-25|1175.30
#2013-06-26|1170.07
#2013-06-27|1189.63
#2013-06-28|1218.19
#2013-07-01|1230.65
#2013-07-02|1245.06
#2013-07-03|1256.34
#2013-07-04|1248.31
#2013-07-05|1255.95
#2013-07-08|1237.23
#2013-07-09|1262.82
#2013-07-10|1272.84
#2013-07-11|1290.39
#2013-07-12|1289.60
#2013-07-15|1283.79
#2013-07-16|1300.80
#2013-07-17|1297.34
#2013-07-18|1295.56
#2013-07-19|1287.73
#2013-07-22|1304.91
#2013-07-23|1307.30
#2013-07-24|1298.76
#2013-07-25|1287.56
#2013-07-26|1269.26
#2013-07-29|1228.93
#2013-07-30|1249.47
#2013-07-31|1227.52
#2013-08-01|1251.07
#2013-08-02|1292.26
#2013-08-05|1282.18
#2013-08-06|1304.51
#2013-08-07|1276.08
#2013-08-08|1267.91
#2013-08-09|1264.83
#2013-08-12|1253.94
#2013-08-13|1257.51
#2013-08-14|1274.79
#2013-08-15|1256.74
#2013-08-16|1250.14
#2013-08-19|1252.23
#2013-08-20|1236.31
#2013-08-21|1225.02
#2013-08-22|1210.69
#2013-08-23|1236.42
#2013-08-26|1233.62
#2013-08-27|1243.66
#2013-08-28|1215.77
#2013-08-29|1209.60
#2013-08-30|1202.72
#2013-09-02|1200.34
#2013-09-03|1228.77
#2013-09-04|1239.62
#2013-09-05|1235.32
#2013-09-06|1237.96
#2013-09-09|1256.50
#2013-09-10|1264.07
#2013-09-11|1269.24
#2013-09-12|1274.71
#2013-09-13|1272.68
#2013-09-16|1279.71
#2013-09-17|1268.99
#2013-09-18|1287.05
#2013-09-19|1304.26
#2013-09-20|1305.62
#2013-09-23|1317.93
#2013-09-24|1313.63
#2013-09-25|1310.13
#2013-09-26|1325.77
#2013-09-27|1332.29
#2013-09-30|1308.61
#2013-10-01|1307.85
#2013-10-02|1298.00
#2013-10-03|1297.31
#2013-10-04|1288.43
#2013-10-07|1271.33
#2013-10-08|1275.47
#2013-10-09|1291.28
#2013-10-10|1291.54
#2013-10-11|1309.44
#2013-10-14|1311.98
#2013-10-15|1305.87
#2013-10-16|1301.60
#2013-10-17|1326.56
#2013-10-18|1325.77
#2013-10-21|1328.13
#2013-10-22|1329.85
#2013-10-23|1321.54
#2013-10-24|1328.06
#2013-10-25|1301.21
#2013-10-28|1318.19
#2013-10-29|1307.72
#2013-10-30|1319.65
#2013-10-31|1308.98
#2013-11-01|1288.43
#2013-11-04|1290.72
#2013-11-05|1291.08
#2013-11-06|1299.65
#2013-11-07|1286.03
#2013-11-08|1276.36
#2013-11-11|1284.11
#2013-11-12|1301.34
#2013-11-13|1301.83
#2013-11-14|1310.69
#2013-11-15|1328.65
#2013-11-18|1334.51
#2013-11-19|1327.04
#2013-11-20|1327.23
#2013-11-21|1326.15
#2013-11-22|1326.45
#2013-11-25|1332.31
#2013-11-26|1329.30
#2013-11-27|1314.19
#2013-11-28|1327.60
#2013-11-29|1323.50
#2013-12-02|1315.70
#2013-12-03|1326.74
#2013-12-04|1301.43
#2013-12-05|1296.71
#2013-12-06|1294.96
#2013-12-09|1310.42
#2013-12-10|1314.24
#2013-12-11|1313.06
#2013-12-12|1296.38
#2013-12-13|1291.74
#2013-12-16|1275.97
#2013-12-17|1289.49
#2013-12-18|1302.72
#2013-12-19|1302.99
#2013-12-20|1303.57
#2013-12-23|1304.83
#2013-12-24|1297.01
#2013-12-25|1297.58
#2013-12-26|1315.12
#2013-12-27|1322.21
#2013-12-30|1334.53
#2013-12-31|1333.64
#2014-01-01|1333.64
#2014-01-02|1334.65
#2014-01-03|1341.68
#2014-01-06|1330.14
#2014-01-07|1319.03
#2014-01-08|1339.35
#2014-01-09|1330.34
#2014-01-10|1340.45
#2014-01-13|1350.57
#2014-01-14|1317.01
#2014-01-15|1332.17
#2014-01-16|1335.19
#2014-01-17|1337.44
#2014-01-20|1336.67
#2014-01-21|1335.89
#2014-01-22|1340.35
#2014-01-23|1335.50
#2014-01-24|1328.69
#2014-01-27|1291.20
#2014-01-28|1281.90
#2014-01-29|1322.25
#2014-01-30|1282.93
#2014-01-31|1288.51
#2014-02-03|1272.48
#2014-02-04|1211.10
#2014-02-05|1237.95
#2014-02-06|1229.12
#2014-02-07|1252.74
#2014-02-10|1270.73
#2014-02-11|1266.32
#2014-02-12|1280.08
#2014-02-13|1263.88
#2014-02-14|1251.01
#2014-02-17|1259.77
#2014-02-18|1287.61
#2014-02-19|1283.64
#2014-02-20|1257.72
#2014-02-21|1282.31
#2014-02-24|1281.52
#2014-02-25|1300.17
#2014-02-26|1290.74
#2014-02-27|1285.34
#2014-02-28|1279.61
#2014-03-03|1271.95
#2014-03-04|1270.34
#2014-03-05|1276.96
#2014-03-06|1283.64
#2014-03-07|1289.89
#2014-03-10|1281.36
#2014-03-11|1287.64
#2014-03-12|1265.67
#2014-03-13|1269.44
#2014-03-14|1236.84
#2014-03-17|1225.15
#2014-03-18|1239.51
#2014-03-19|1235.73
#2014-03-20|1206.20
#2014-03-21|1206.38
#2014-03-24|1225.52
#2014-03-25|1225.44
#2014-03-26|1234.16
#2014-03-27|1253.61
#2014-03-28|1253.65
#2014-03-31|1269.47
#2014-04-01|1263.74
#2014-04-02|1269.76
#2014-04-03|1273.46
#2014-04-04|1276.16
#2014-04-07|1262.59
#2014-04-08|1251.66
#2014-04-09|1229.24
#2014-04-10|1232.21
#2014-04-11|1214.37
#2014-04-14|1210.83
#2014-04-15|1216.49
#2014-04-16|1240.95
#2014-04-17|1241.28
#2014-04-18|1246.93
#2014-04-21|1242.95
#2014-04-22|1233.64
#2014-04-23|1247.83
#2014-04-24|1240.20
#2014-04-25|1247.93
#2014-04-28|1231.11
#2014-04-29|1231.59
#2014-04-30|1238.54
#2014-05-01|1257.77
#2014-05-02|1258.18
#2014-05-05|1259.78
#2014-05-06|1266.72
#2014-05-07|1232.77
#2014-05-08|1242.61
#2014-05-09|1247.48
#2014-05-12|1234.92
#2014-05-13|1255.32
#2014-05-14|1265.58
#2014-05-15|1263.39
#2014-05-16|1245.12
#2014-05-19|1239.24
#2014-05-20|1240.60
#2014-05-21|1235.14
#2014-05-22|1253.69
#2014-05-23|1263.35
#2014-05-26|1277.49
#2014-05-27|1275.93
#2014-05-28|1283.16
#2014-05-29|1288.38
#2014-05-30|1286.94
#2014-06-02|1301.51
#2014-06-03|1306.91
#2014-06-04|1309.32
#2014-06-05|1310.05
#2014-06-06|1311.10
#2014-06-09|1311.33
#2014-06-10|1307.06
#2014-06-11|1324.21
#2014-06-12|1323.97
#2014-06-13|1326.99
#2014-06-16|1319.95
#2014-06-17|1319.91
#2014-06-18|1332.27
#2014-06-19|1357.62
#2014-06-20|1353.67
#2014-06-23|1355.20
#2014-06-24|1352.85
#2014-06-25|1349.45
#2014-06-26|1356.24
#2014-06-27|1347.67
#2014-06-30|1358.70
#2014-07-01|1370.11
#2014-07-02|1371.58
#2014-07-03|1363.55
#2014-07-04|1371.88
#2014-07-07|1369.42
#2014-07-08|1368.63
#2014-07-09|1361.84
#2014-07-10|1355.16
#2014-07-11|1350.21
#2014-07-14|1357.22
#2014-07-15|1364.45
#2014-07-16|1364.97
#2014-07-17|1366.22
#2014-07-18|1357.76
#2014-07-21|1358.70
#2014-07-22|1366.68
#2014-07-23|1365.51
#2014-07-24|1359.34
#2014-07-25|1370.85
#2014-07-28|1376.51
#2014-07-29|1376.22
#2014-07-30|1369.66
#2014-07-31|1366.64
#2014-08-01|1363.19
#2014-08-04|1358.27
#2014-08-05|1339.81
#2014-08-06|1333.31
#2014-08-07|1342.27
#2014-08-08|1314.97
#2014-08-11|1337.30
#2014-08-12|1342.16
#2014-08-13|1344.46
#2014-08-14|1352.38
#2014-08-15|1353.65
#2014-08-18|1351.73
#2014-08-19|1357.71
#2014-08-20|1350.18
#2014-08-21|1356.20
#2014-08-22|1346.93
#2014-08-25|1353.95
#2014-08-26|1346.34
#2014-08-27|1349.24
#2014-08-28|1345.73
#2014-08-29|1341.14
#2014-09-01|1341.57
#2014-09-02|1344.58
#2014-09-03|1351.60
#2014-09-04|1344.16
#2014-09-05|1343.85
#2014-09-08|1342.84
#2014-09-09|1333.05
#2014-09-10|1334.68
#2014-09-11|1337.58
#2014-09-12|1333.64
#2014-09-15|1335.26
#2014-09-16|1332.80
#2014-09-17|1323.32
#2014-09-18|1322.39
#2014-09-19|1332.50
#2014-09-22|1331.51
#2014-09-23|1333.10
#2014-09-24|1329.28
#2014-09-25|1350.42
#2014-09-26|1339.04
#2014-09-29|1343.04
#2014-09-30|1328.04
#2014-10-01|1321.61
#2014-10-02|1296.70
#2014-10-03|1284.28
#2014-10-06|1305.17
#2014-10-07|1309.63
#2014-10-08|1294.43
#2014-10-09|1284.46
#2014-10-10|1267.11
#2014-10-13|1273.72
#2014-10-14|1248.33
#2014-10-15|1267.65
#2014-10-16|1240.62
#2014-10-17|1215.06
#2014-10-20|1260.50
#2014-10-21|1243.32
#2014-10-22|1268.33
#2014-10-23|1253.93
#2014-10-24|1263.68
#2014-10-27|1281.08
#2014-10-28|1275.45
#2014-10-29|1292.92
#2014-10-30|1291.45
#2014-10-31|1308.88
#2014-11-03|1284.99
#2014-11-04|1329.26
#2014-11-05|1317.96
#2014-11-06|1299.90
#2014-11-07|1304.25
#2014-11-10|1304.87
#2014-11-11|1305.76
#2014-11-12|1315.29
#2014-11-13|1319.74
#2014-11-14|1322.34
#2014-11-17|1290.53
#2014-11-18|1315.40
#2014-11-19|1305.08
#2014-11-20|1301.82
#2014-11-21|1310.95
#2014-11-24|1301.76
#2014-11-25|1316.34
#2014-11-26|1317.22
#2014-11-27|1300.76
#2014-11-28|1308.53
#2014-12-01|1323.42
#2014-12-02|1320.59
#2014-12-03|1316.60
#2014-12-04|1325.24
#2014-12-05|1311.59
#2014-12-08|1318.76
#2014-12-09|1330.21
#2014-12-10|1304.70
#2014-12-11|1289.13
#2014-12-12|1301.19
#2014-12-15|1283.92
#2014-12-16|1272.79
#2014-12-17|1269.38
#2014-12-18|1276.18
#2014-12-19|1300.73
#2014-12-22|1298.31
#2014-12-23|1289.87
#2014-12-24|1304.26
#2014-12-25|1300.05
#2014-12-26|1307.62
#2014-12-29|1303.78
#2014-12-30|1301.28
#2014-12-31|1295.63
#2015-01-01|1295.66
#2015-01-02|1292.31
#2015-01-05|1293.09
#2015-01-06|1266.03
#2015-01-07|1257.03
#2015-01-08|1271.51
#2015-01-09|1282.91
#2015-01-12|1285.29
#2015-01-13|1281.66
#2015-01-14|1283.85
#2015-01-15|1301.97
#2015-01-16|1281.69
#2015-01-19|1290.57
#2015-01-20|1305.18
#2015-01-21|1305.00
#2015-01-22|1301.42
#2015-01-23|1315.74
#2015-01-26|1307.61
#2015-01-27|1340.46
#2015-01-28|1340.57
#2015-01-29|1321.66
#2015-01-30|1329.72
#2015-02-02|1326.43
#2015-02-03|1307.48
#2015-02-04|1330.60
#2015-02-05|1324.38
#2015-02-06|1314.44
#2015-02-09|1325.31
#2015-02-10|1319.24
#2015-02-11|1307.13
#2015-02-12|1343.08
#2015-02-13|1345.92
#2015-02-16|1357.37
#2015-02-17|1354.23
#2015-02-18|1371.63
#2015-02-19|1384.03
#2015-02-20|1391.32
#2015-02-23|1392.51
#2015-02-24|1393.87
#2015-02-25|1397.96
#2015-02-26|1404.54
#2015-02-27|1404.59
#2015-03-02|1398.73
#2015-03-03|1406.71
#2015-03-04|1396.38
#2015-03-05|1396.48
#2015-03-06|1401.06
#2015-03-09|1391.73
#2015-03-10|1385.32
#2015-03-11|1383.15
#2015-03-12|1403.88
#2015-03-13|1417.09
#2015-03-16|1414.00
#2015-03-17|1425.11
#2015-03-18|1440.68
#2015-03-19|1434.26
#2015-03-20|1446.85
#2015-03-23|1463.70
#2015-03-24|1457.95
#2015-03-25|1469.23
#2015-03-26|1452.08
#2015-03-27|1447.01
#2015-03-30|1440.94
#2015-03-31|1428.31
#2015-04-01|1418.37
#2015-04-02|1440.02
#2015-04-03|1458.61
#2015-04-06|1455.22
#2015-04-07|1455.44
#2015-04-08|1468.75
#2015-04-09|1469.83
#2015-04-10|1467.25
#2015-04-13|1461.44
#2015-04-14|1480.90
#2015-04-15|1476.46
#2015-04-16|1485.85
#2015-04-17|1479.28
#2015-04-20|1471.10
#2015-04-21|1491.80
#2015-04-22|1499.71
#2015-04-23|1504.91
#2015-04-24|1507.63
#2015-04-27|1505.94
#2015-04-28|1518.63
#2015-04-29|1516.91
#2015-04-30|1476.13
#2015-05-01|1463.96
#2015-05-04|1463.48
#2015-05-05|1465.31
#2015-05-06|1473.04
#2015-05-07|1461.18
#2015-05-08|1469.32
#2015-05-11|1477.34
#2015-05-12|1481.21
#2015-05-13|1493.12
#2015-05-14|1480.14
#2015-05-15|1493.32
#2015-05-18|1504.39
#2015-05-19|1499.74
#2015-05-20|1502.74
#2015-05-21|1506.39
#2015-05-22|1503.70
#2015-05-25|1513.55
#2015-05-26|1494.51
#2015-05-27|1487.88
#2015-05-28|1492.51
#2015-05-29|1494.43
#2015-06-01|1493.91
#2015-06-02|1494.95
#2015-06-03|1490.62
#2015-06-04|1489.11
#2015-06-05|1470.01
#2015-06-08|1469.12
#2015-06-09|1456.22
#2015-06-10|1471.05
#2015-06-11|1477.53
#2015-06-12|1484.40
#2015-06-15|1482.37
#2015-06-16|1472.41
#2015-06-17|1457.26
#2015-06-18|1457.21
#2015-06-19|1472.67
#2015-06-22|1483.01
#2015-06-23|1499.15
#2015-06-24|1496.67
#2015-06-25|1495.84
#2015-06-26|1490.64
#2015-06-29|1468.60
#2015-06-30|1476.77
#2015-07-01|1475.07
#2015-07-02|1483.30
#2015-07-03|1490.48
#2015-07-06|1462.95
#2015-07-07|1482.96
#2015-07-08|1447.74
#2015-07-09|1441.86
#2015-07-10|1428.16
#2015-07-13|1446.61
#2015-07-14|1469.40
#2015-07-15|1470.76
#2015-07-16|1482.60
#2015-07-17|1485.46
#2015-07-20|1481.99
#2015-07-21|1496.45
#2015-07-22|1478.08
#2015-07-23|1485.46
#2015-07-24|1481.51
#2015-07-27|1472.40
#2015-07-28|1459.01
#2015-07-29|1460.46
#2015-07-30|1466.15
#2015-07-31|1482.72
#2015-08-03|1482.04
#2015-08-04|1482.38
#2015-08-05|1475.07
#2015-08-06|1484.83
#2015-08-07|1494.67
#2015-08-10|1502.17
#2015-08-11|1495.11
#2015-08-12|1487.27
#2015-08-13|1482.76
#2015-08-14|1481.36
#2015-08-17|1487.81
#2015-08-18|1487.30
#2015-08-19|1468.04
#2015-08-20|1453.80
#2015-08-21|1422.52
#2015-08-24|1381.64
#2015-08-25|1322.81
#2015-08-26|1373.16
#2015-08-27|1375.35
#2015-08-28|1417.35
#2015-08-31|1403.16
#2015-09-01|1364.32
#2015-09-02|1349.70
#2015-09-03|1356.50
#2015-09-04|1341.12
#2015-09-07|1340.24
#2015-09-08|1308.94
#2015-09-09|1377.64
#2015-09-10|1354.15
#2015-09-11|1357.98
#2015-09-14|1348.93
#2015-09-15|1347.92
#2015-09-16|1353.16
#2015-09-17|1366.49
#2015-09-18|1350.42
#2015-09-21|1344.03
#2015-09-22|1349.52
#2015-09-23|1344.37
#2015-09-24|1324.99
#2015-09-25|1333.45
#2015-09-28|1339.82
#2015-09-29|1281.22
#2015-09-30|1316.59
#2015-10-01|1347.25
#2015-10-02|1354.20
#2015-10-05|1359.70
#2015-10-06|1371.46
#2015-10-07|1389.44
#2015-10-08|1380.22
#2015-10-09|1405.91
#2015-10-12|1410.60
#2015-10-13|1399.69
#2015-10-14|1377.35
#2015-10-15|1404.21
#2015-10-16|1410.73
#2015-10-19|1397.27
#2015-10-20|1395.69
#2015-10-21|1420.58
#2015-10-22|1407.73
#2015-10-23|1425.98
#2015-10-26|1438.55
#2015-10-27|1431.79
#2015-10-28|1432.54
#2015-10-29|1425.92
#2015-10-30|1441.63
#2015-11-02|1412.95
#2015-11-03|1407.12
#2015-11-04|1414.06
#2015-11-05|1427.58
#2015-11-06|1416.81
#2015-11-09|1439.64
#2015-11-10|1438.58
#2015-11-11|1447.79
#2015-11-12|1446.19
#2015-11-13|1440.85
#2015-11-16|1424.88
#2015-11-17|1434.15
#2015-11-18|1433.23
#2015-11-19|1455.10
#2015-11-20|1457.99
#2015-11-23|1455.97
#2015-11-24|1464.42
#2015-11-25|1449.66
#2015-11-26|1460.69
#2015-11-27|1451.27
#2015-11-30|1432.82
#2015-12-01|1457.26
#2015-12-02|1449.76
#2015-12-03|1453.85
#2015-12-04|1428.31
#2015-12-07|1436.80
#2015-12-08|1425.63
#2015-12-09|1423.52
#2015-12-10|1415.97
#2015-12-11|1430.83
#2015-12-14|1414.02
#2015-12-15|1378.60
#2015-12-16|1412.37
#2015-12-17|1424.40
#2015-12-18|1413.48
#2015-12-21|1412.65
#2015-12-22|1417.33
#2015-12-23|1416.21
#2015-12-24|1415.55
#2015-12-25|1409.12
#2015-12-28|1422.26
#2015-12-29|1432.92
#2015-12-30|1435.40
#2015-12-31|1438.68
#2016-01-01|1438.68
#2016-01-04|1415.44
#2016-01-05|1411.79
#2016-01-06|1402.68
#2016-01-07|1379.96
#2016-01-08|1374.35
#2016-01-11|1378.68
#2016-01-12|1329.30
#2016-01-13|1363.32
#2016-01-14|1332.09
#2016-01-15|1341.76
#2016-01-18|1322.47
#2016-01-19|1320.91
#2016-01-20|1289.48
#2016-01-21|1242.89
#2016-01-22|1298.30
#2016-01-25|1314.37
#2016-01-26|1286.07
#2016-01-27|1320.60
#2016-01-28|1312.46
#2016-01-29|1324.97
#2016-02-01|1354.14
#2016-02-02|1352.92
#2016-02-03|1335.63
#2016-02-04|1329.05
#2016-02-05|1311.50
#2016-02-08|1338.27
#2016-02-09|1274.38
#2016-02-10|1239.10
#2016-02-11|1268.45
#2016-02-12|1191.27
#2016-02-15|1266.63
#2016-02-16|1279.24
#2016-02-17|1259.02
#2016-02-18|1294.33
#2016-02-19|1285.83
#2016-02-22|1291.32
#2016-02-23|1293.54
#2016-02-24|1297.96
#2016-02-25|1303.38
#2016-02-26|1292.35
#2016-02-29|1290.88
#2016-03-01|1285.66
#2016-03-02|1329.79
#2016-03-03|1352.03
#2016-03-04|1355.90
#2016-03-07|1346.08
#2016-03-08|1344.47
#2016-03-09|1323.76
#2016-03-10|1337.21
#2016-03-11|1343.23
#2016-03-14|1361.97
#2016-03-15|1362.88
#2016-03-16|1341.64
#2016-03-17|1368.15
#2016-03-18|1353.48
#2016-03-21|1350.81
#2016-03-22|1373.63
#2016-03-23|1357.37
#2016-03-24|1347.39
#2016-03-25|1359.33
#2016-03-28|1367.34
#2016-03-29|1372.49
#2016-03-30|1362.77
#2016-03-31|1354.98
#2016-04-01|1308.91
#2016-04-04|1323.82
#2016-04-05|1299.23
#2016-04-06|1303.83
#2016-04-07|1334.24
#2016-04-08|1343.47
#2016-04-11|1341.92
#2016-04-12|1352.92
#2016-04-13|1377.86
#2016-04-14|1418.74
#2016-04-15|1413.87
#2016-04-18|1371.24
#2016-04-19|1408.15
#2016-04-20|1412.31
#2016-04-21|1438.56
#2016-04-22|1426.52
#2016-04-25|1429.03
#2016-04-26|1415.91
#2016-04-27|1406.34
#2016-04-28|1396.35
#2016-04-29|1416.77
#2016-05-02|1379.05
#2016-05-03|1383.27
#2016-05-04|1374.21
#2016-05-05|1368.07
#2016-05-06|1375.74
#2016-05-09|1363.30
#2016-05-10|1383.74
#2016-05-11|1388.24
#2016-05-12|1389.46
#2016-05-13|1367.79
#2016-05-16|1373.91
#2016-05-17|1388.14
#2016-05-18|1382.08
#2016-05-19|1375.81
#2016-05-20|1376.04
#2016-05-23|1383.70
#2016-05-24|1365.70
#2016-05-25|1377.11
#2016-05-26|1385.02
#2016-05-27|1389.82
#2016-05-30|1391.23
#2016-05-31|1407.62
#2016-06-01|1407.75
#2016-06-02|1388.87
#2016-06-03|1418.38
#2016-06-06|1406.30
#2016-06-07|1415.42
#2016-06-08|1433.58
#2016-06-09|1422.28
#2016-06-10|1409.44
#2016-06-13|1369.36
#2016-06-14|1360.56
#2016-06-15|1367.32
#2016-06-16|1353.96
#2016-06-17|1359.56
#2016-06-20|1388.66
#2016-06-21|1403.00
#2016-06-22|1389.86
#2016-06-23|1391.64
#2016-06-24|1335.12
#2016-06-27|1363.24
#2016-06-28|1350.24
#2016-06-29|1377.45
#2016-06-30|1376.76
#2016-07-01|1385.55
#2016-07-04|1395.00
#2016-07-05|1402.41
#2016-07-06|1386.57
#2016-07-07|1379.57
#2016-07-08|1365.21
#2016-07-11|1388.18
#2016-07-12|1394.91
#2016-07-13|1414.49
#2016-07-14|1411.80
#2016-07-15|1411.97
#2016-07-18|1411.17
#2016-07-19|1419.91
#2016-07-20|1414.33
#2016-07-21|1428.99
#2016-07-22|1417.32
#2016-07-25|1417.54
#2016-07-26|1417.02
#2016-07-27|1419.83
#2016-07-28|1416.32
#2016-07-29|1465.25
#2016-08-01|1464.53
#2016-08-02|1460.96
#2016-08-03|1425.04
#2016-08-04|1440.96
#2016-08-05|1426.82
#2016-08-08|1445.42
#2016-08-09|1466.99
#2016-08-10|1472.67
#2016-08-11|1471.80
#2016-08-12|1487.90
#2016-08-15|1478.82
#2016-08-16|1466.40
#2016-08-17|1483.58
#2016-08-18|1463.18
#2016-08-19|1469.18
#2016-08-22|1475.85
#2016-08-23|1471.10
#2016-08-24|1475.24
#2016-08-25|1473.16
#2016-08-26|1455.19
#2016-08-29|1461.12
#2016-08-30|1451.49
#2016-08-31|1460.31
#2016-09-01|1471.89
#2016-09-02|1461.12
#2016-09-05|1475.10
#2016-09-06|1501.36
#2016-09-07|1506.31
#2016-09-08|1503.15
#2016-09-09|1484.80
#2016-09-12|1473.63
#2016-09-13|1470.70
#2016-09-14|1455.47
#2016-09-15|1443.50
#2016-09-16|1456.37
#2016-09-19|1463.24
#2016-09-20|1470.20
#2016-09-21|1523.70
#2016-09-22|1522.34
#2016-09-23|1516.28
#2016-09-26|1509.47
#2016-09-27|1526.08
#2016-09-28|1512.18
#2016-09-29|1511.81
#2016-09-30|1495.08
#2016-10-03|1501.15
#2016-10-04|1493.51
#2016-10-05|1492.03
#2016-10-06|1492.20
#2016-10-07|1500.34
#2016-10-10|1493.89
#2016-10-11|1499.12
#2016-10-12|1478.43
#2016-10-13|1487.30
#2016-10-14|1479.09
#2016-10-17|1489.31
#2016-10-18|1494.69
#2016-10-19|1505.02
#2016-10-20|1509.83
#2016-10-21|1506.31
#2016-10-24|1502.59
#2016-10-25|1508.70
#2016-10-26|1516.96
#2016-10-27|1506.92
#2016-10-28|1512.04
#2016-10-31|1517.77
#2016-11-01|1525.46
#2016-11-02|1518.07
#2016-11-03|1519.10
#2016-11-04|1497.69
#2016-11-07|1493.33
#2016-11-08|1490.65
#2016-11-09|1426.81
#2016-11-10|1479.86
#2016-11-11|1479.59
#2016-11-14|1476.41
#2016-11-15|1472.60
#2016-11-16|1483.74
#2016-11-17|1487.70
#2016-11-18|1476.54
#2016-11-21|1487.10
#2016-11-22|1486.25
#2016-11-23|1464.87
#2016-11-24|1473.92
#2016-11-25|1482.20
#2016-11-28|1496.79
#2016-11-29|1487.61
#2016-11-30|1475.17
#2016-12-01|1482.52
#2016-12-02|1484.92
#2016-12-05|1466.10
#2016-12-06|1481.90
#2016-12-07|1500.16
#2016-12-08|1513.40
#2016-12-09|1513.16
#2016-12-12|1516.09
#2016-12-13|1526.90
#2016-12-14|1527.96
#2016-12-15|1486.91
#2016-12-16|1497.30
#2016-12-19|1514.51
#2016-12-20|1503.30
#2016-12-21|1501.15
#2016-12-22|1502.40
#2016-12-23|1505.92
#2016-12-26|1500.74
#2016-12-27|1494.37
#2016-12-28|1496.48
#2016-12-29|1494.24
#2016-12-30|1492.24
#2017-01-02|1492.24
#2017-01-03|1474.67
#2017-01-04|1518.69
#2017-01-05|1542.55
#2017-01-06|1527.17
#2017-01-09|1527.37
#2017-01-10|1529.65
#2017-01-11|1521.29
#2017-01-12|1541.43
#2017-01-13|1537.54
#2017-01-16|1535.39
#2017-01-17|1528.55
#2017-01-18|1529.90
#2017-01-19|1517.16
#2017-01-20|1525.27
#2017-01-23|1533.83
#2017-01-24|1521.49
#2017-01-25|1532.40
#2017-01-26|1540.41
#2017-01-27|1540.21
#2017-01-30|1551.31
#2017-01-31|1546.36
#2017-02-01|1540.18
#2017-02-02|1537.12
#2017-02-03|1542.27
#2017-02-06|1547.48
#2017-02-07|1544.46
#2017-02-08|1558.27
#2017-02-09|1531.09
#2017-02-10|1555.76
#2017-02-13|1558.67
#2017-02-14|1536.98
#2017-02-15|1548.55
#2017-02-16|1564.05
#2017-02-17|1564.35
#2017-02-20|1562.70
#2017-02-21|1564.00
#2017-02-22|1569.24
#2017-02-23|1579.48
#2017-02-24|1577.66
#2017-02-27|1565.04
#2017-02-28|1569.23
#2017-03-01|1559.71
#2017-03-02|1562.99
#2017-03-03|1555.30
#2017-03-06|1561.89
#2017-03-07|1558.92
#2017-03-08|1544.73
#2017-03-09|1547.29
#2017-03-10|1564.21
#2017-03-13|1572.53
#2017-03-14|1570.09
#2017-03-15|1566.07
#2017-03-16|1590.47
#2017-03-17|1588.40
#2017-03-20|1589.60
#2017-03-21|1597.10
#2017-03-22|1574.88
#2017-03-23|1574.18
#2017-03-24|1589.30
#2017-03-27|1578.37
#2017-03-28|1601.89
#2017-03-29|1601.47
#2017-03-30|1582.70
#2017-03-31|1565.75
#2017-04-03|1576.73
#2017-04-04|1570.97
#2017-04-05|1561.89
#2017-04-06|1541.48
#2017-04-07|1553.20
#2017-04-10|1556.77
#2017-04-11|1572.55
#2017-04-12|1559.26
#2017-04-13|1551.57
#2017-04-14|1541.77
#2017-04-17|1561.28
#2017-04-18|1562.98
#2017-04-19|1558.33
#2017-04-20|1556.81
#2017-04-21|1574.24
#2017-04-24|1577.66
#2017-04-25|1580.17
#2017-04-26|1588.48
#2017-04-27|1594.02
#2017-04-28|1584.81
#2017-05-01|1590.69
#2017-05-02|1594.83
#2017-05-03|1591.93
#2017-05-04|1586.56
#2017-05-05|1587.69
#2017-05-08|1621.66
#2017-05-09|1598.50
#2017-05-10|1602.50
#2017-05-11|1608.59
#2017-05-12|1609.32
#2017-05-15|1602.96
#2017-05-16|1615.93
#2017-05-17|1632.28
#2017-05-18|1614.70
#2017-05-19|1612.30
#2017-05-22|1627.05
#2017-05-23|1623.78
#2017-05-24|1619.94
#2017-05-25|1625.40
#2017-05-26|1625.18
#2017-05-29|1625.60
#2017-05-30|1632.25
#2017-05-31|1633.60
#2017-06-01|1642.62
#2017-06-02|1681.22
#2017-06-05|1678.59
#2017-06-06|1680.78
#2017-06-07|1682.15
#2017-06-08|1662.24
#2017-06-09|1654.85
#2017-06-12|1667.80
#2017-06-13|1667.42
#2017-06-14|1680.81
#2017-06-15|1652.70
#2017-06-16|1658.91
#2017-06-19|1660.23
#2017-06-20|1665.64
#2017-06-21|1661.60
#2017-06-22|1663.82
#2017-06-23|1665.70
#2017-06-26|1664.43
#2017-06-27|1659.44
#2017-06-28|1657.69
#2017-06-29|1660.50
#2017-06-30|1651.22
#2017-07-03|1639.88
#2017-07-04|1637.46
#2017-07-05|1644.26
#2017-07-06|1642.85
#2017-07-07|1622.25
#2017-07-10|1627.64
#2017-07-11|1634.82
#2017-07-12|1647.17
#2017-07-13|1642.47
#2017-07-14|1659.75
#2017-07-17|1657.10
#2017-07-18|1666.33
#2017-07-19|1669.89
#2017-07-20|1680.30
#2017-07-21|1686.65
#2017-07-24|1678.28
#2017-07-25|1666.39
#2017-07-26|1664.47
#2017-07-27|1676.38
#2017-07-28|1681.21
#2017-07-31|1685.53
#2017-08-01|1701.55
#2017-08-02|1703.50
#2017-08-03|1708.06
#2017-08-04|1693.09
#2017-08-07|1702.14
#2017-08-08|1698.78
#2017-08-09|1692.89
#2017-08-10|1702.60
#2017-08-11|1706.03
#2017-08-14|1682.10
#2017-08-15|1683.34
#2017-08-16|1679.23
#2017-08-17|1691.31
#2017-08-18|1690.87
#2017-08-21|1689.27
#2017-08-22|1679.43
#2017-08-23|1689.84
#2017-08-24|1676.74
#2017-08-25|1683.20
#2017-08-28|1687.33
#2017-08-29|1692.17
#2017-08-30|1679.59
#2017-08-31|1691.92
#2017-09-01|1692.06
#2017-09-04|1685.93
#2017-09-05|1683.40
#2017-09-06|1685.47
#2017-09-07|1698.46
#2017-09-08|1701.72
#2017-09-11|1705.37
#2017-09-12|1705.11
#2017-09-13|1705.11
#2017-09-14|1699.30
#2017-09-15|1700.12
#2017-09-18|1692.12
#2017-09-19|1722.85
#2017-09-20|1723.87
#2017-09-21|1709.10
#2017-09-22|1712.56
#2017-09-25|1723.02
#2017-09-26|1715.89
#2017-09-27|1712.71
#2017-09-28|1723.25
#2017-09-29|1723.88
#2017-10-02|1720.52
#2017-10-03|1730.70
#2017-10-04|1731.36
#2017-10-05|1731.16
#2017-10-06|1733.32
#2017-10-09|1735.24
#2017-10-10|1753.93
#2017-10-11|1751.65
#2017-10-12|1754.43
#2017-10-13|1768.85
#2017-10-16|1783.12
#2017-10-17|1777.57
#2017-10-18|1768.89
#2017-10-19|1782.20
#2017-10-20|1768.40
#2017-10-23|1778.49
#2017-10-24|1786.19
#2017-10-25|1784.94
#2017-10-26|1783.10
#2017-10-27|1802.18
#2017-10-30|1811.10
#2017-10-31|1800.16
#2017-11-01|1814.23
#2017-11-02|1825.25
#2017-11-03|1818.70
#2017-11-06|1819.17
#2017-11-07|1841.58
#2017-11-08|1853.68
#2017-11-09|1848.24
#2017-11-10|1841.31
#2017-11-13|1820.44
#2017-11-14|1817.00
#2017-11-15|1788.14
#2017-11-16|1810.49
#2017-11-17|1822.04
#2017-11-20|1815.06
#2017-11-21|1826.22
#2017-11-22|1845.97
#2017-11-23|1852.19
#2017-11-24|1851.11
#2017-11-27|1854.43
#2017-11-28|1845.38
#2017-11-29|1849.63
#2017-11-30|1856.28
#2017-12-01|1846.30
#2017-12-04|1837.83
#2017-12-05|1840.76
#2017-12-06|1823.69
#2017-12-07|1836.76
#2017-12-08|1841.49
#2017-12-11|1854.01
#2017-12-12|1850.04
#2017-12-13|1856.49
#2017-12-14|1861.08
#2017-12-15|1845.88
#2017-12-18|1875.14
#2017-12-19|1862.20
#2017-12-20|1863.25
#2017-12-21|1861.46
#2017-12-22|1869.31
#2017-12-25|1872.46
#2017-12-26|1869.91
#2017-12-27|1873.79
#2017-12-28|1870.04
#2017-12-29|1872.19
#2018-01-01|1872.19
#2018-01-02|1880.62
#2018-01-03|1876.44
#2018-01-04|1917.56
#2018-01-05|1926.72
#2018-01-08|1930.98
#2018-01-09|1949.69
#2018-01-10|1971.42
#2018-01-11|1966.32
#2018-01-12|1956.07
#2018-01-15|1978.37
#2018-01-16|1986.26
#2018-01-17|1982.54
#2018-01-18|1964.62
#2018-01-19|1983.12
#2018-01-22|1982.13
#2018-01-23|2009.83
#2018-01-24|2021.42
#2018-01-25|2012.58
#2018-01-26|2008.96
#2018-01-29|2001.96
#2018-01-30|1982.46
#2018-01-31|1953.97
#2018-02-01|1984.84
#2018-02-02|1960.09
#2018-02-05|1922.56
#2018-02-06|1853.18
#2018-02-07|1860.05
#2018-02-08|1877.64
#2018-02-09|1851.02
#2018-02-12|1853.41
#2018-02-13|1855.38
#2018-02-14|1852.15
#2018-02-15|1879.61
#2018-02-16|1902.87
#2018-02-19|1935.17
#2018-02-20|1910.60
#2018-02-21|1900.60
#2018-02-22|1896.27
#2018-02-23|1916.65
#2018-02-26|1927.06
#2018-02-27|1933.04
#2018-02-28|1923.92
#2018-03-01|1886.83
#2018-03-02|1879.97
#2018-03-05|1859.32
#2018-03-06|1879.49
#2018-03-07|1866.91
#2018-03-08|1871.62
#2018-03-09|1861.99
#2018-03-12|1897.69
#2018-03-13|1906.07
#2018-03-14|1905.87
#2018-03-15|1908.76
#2018-03-16|1900.85
#2018-03-19|1887.67
#2018-03-20|1873.79
#2018-03-21|1875.29
#2018-03-22|1904.65
#2018-03-23|1844.74
#2018-03-26|1848.65
#2018-03-27|1885.98
#2018-03-28|1873.50
#2018-03-29|1876.29
#2018-03-30|1889.60
#2018-04-02|1883.50
#2018-04-03|1872.46
#2018-04-04|1875.38
#2018-04-05|1879.42
#2018-04-06|1879.29
#2018-04-09|1887.87
#2018-04-10|1892.43
#2018-04-11|1893.17
#2018-04-12|1876.39
#2018-04-13|1883.19
#2018-04-16|1895.50
#2018-04-17|1891.23
#2018-04-18|1910.91
#2018-04-19|1909.55
#2018-04-20|1904.15
#2018-04-23|1890.50
#2018-04-24|1898.46
#2018-04-25|1894.34
#2018-04-26|1898.25
#2018-04-27|1909.12
#2018-04-30|1903.59
#2018-05-01|1896.01
#2018-05-02|1888.61
#2018-05-03|1904.72
#2018-05-04|1903.49
#2018-05-07|1903.12
#2018-05-08|1910.35
#2018-05-09|1895.58
#2018-05-10|1904.12
#2018-05-11|1926.26
#2018-05-14|1934.00
#2018-05-15|1919.66
#2018-05-16|1913.96
#2018-05-17|1913.97
#2018-05-18|1923.57
#2018-05-21|1912.64
#2018-05-22|1911.91
#2018-05-23|1917.11
#2018-05-24|1910.60
#2018-05-25|1901.84
#2018-05-28|1898.83
#2018-05-29|1898.92
#2018-05-30|1870.51
#2018-05-31|1886.61
#2018-06-01|1872.22
#2018-06-04|1898.36
#2018-06-05|1896.04
#2018-06-06|1895.44
#2018-06-07|1908.23
#2018-06-08|1911.25
#2018-06-11|1907.41
#2018-06-12|1907.08
#2018-06-13|1912.81
#2018-06-14|1898.46
#2018-06-15|1900.12
#2018-06-18|1882.14
#2018-06-19|1864.06
#2018-06-20|1869.26
#2018-06-21|1868.69
#2018-06-22|1864.10
#2018-06-25|1850.39
#2018-06-26|1850.74
#2018-06-27|1842.71
#2018-06-28|1839.47
#2018-06-29|1837.12
#2018-07-02|1800.02
#2018-07-03|1799.73
#2018-07-04|1802.28
#2018-07-05|1785.15
#2018-07-06|1802.71
#2018-07-09|1818.76
#2018-07-10|1814.14
#2018-07-11|1798.46
#2018-07-12|1788.56
#2018-07-13|1810.00
#2018-07-16|1810.16
#2018-07-17|1818.99
#2018-07-18|1826.18
#2018-07-19|1822.16
#2018-07-20|1834.91
#2018-07-23|1834.57
#2018-07-24|1847.53
#2018-07-25|1856.88
#2018-07-26|1867.69
#2018-07-27|1879.84
#2018-07-30|1872.16
#2018-07-31|1841.31
#2018-08-01|1857.31
#2018-08-02|1847.49
#2018-08-03|1843.33
#2018-08-06|1828.93
#2018-08-07|1846.18
#2018-08-08|1848.38
#2018-08-09|1843.78
#2018-08-10|1826.77
#2018-08-13|1787.94
#2018-08-14|1814.65
#2018-08-15|1808.62
#2018-08-16|1793.47
#2018-08-17|1808.10
#2018-08-20|1803.19
#2018-08-21|1795.54
#2018-08-22|1809.56
#2018-08-23|1796.68
#2018-08-24|1807.89
#2018-08-27|1830.85
#2018-08-28|1832.14
#2018-08-29|1831.95
#2018-08-30|1836.43
#2018-08-31|1840.42
#2018-09-03|1822.87
#2018-09-04|1815.58
#2018-09-05|1798.59
#2018-09-06|1796.95
#2018-09-07|1784.94
#2018-09-10|1788.24
#2018-09-11|1794.63
#2018-09-12|1790.40
#2018-09-13|1800.71
#2018-09-14|1815.32
#2018-09-17|1817.75
#2018-09-18|1844.33
#2018-09-19|1870.41
#2018-09-20|1870.08
#2018-09-21|1885.47
#2018-09-24|1885.47
#2018-09-25|1898.31
#2018-09-26|1907.87
#2018-09-27|1882.62
#2018-09-28|1894.43
#2018-10-01|1889.00
#2018-10-02|1900.97
#2018-10-03|1872.03
#2018-10-04|1876.43
#2018-10-05|1866.83
#2018-10-08|1877.23
#2018-10-09|1844.32
#2018-10-10|1854.80
#2018-10-11|1798.22
#2018-10-12|1800.47
#2018-10-15|1777.36
#2018-10-16|1783.80
#2018-10-17|1812.82
#2018-10-18|1797.00
#2018-10-19|1784.97
#2018-10-22|1782.02
#2018-10-23|1747.85
#2018-10-24|1742.39
#2018-10-25|1689.48
#2018-10-26|1701.69
#2018-10-29|1678.92
#2018-10-30|1697.25
#2018-10-31|1731.03
#2018-11-01|1717.72
#2018-11-02|1740.69
#2018-11-05|1720.31
#2018-11-06|1737.42
#2018-11-07|1732.61
#2018-11-08|1755.65
#2018-11-09|1748.48
#2018-11-12|1747.42
#2018-11-13|1710.96
#2018-11-14|1714.98
#2018-11-15|1723.48
#2018-11-16|1720.23
#2018-11-19|1732.48
#2018-11-20|1719.96
#2018-11-21|1704.41
#2018-11-22|1717.96
#2018-11-23|1721.01
#2018-11-26|1712.06
#2018-11-27|1721.51
#2018-11-28|1727.96
#2018-11-29|1744.68
#2018-11-30|1748.81
#2018-12-03|1770.21
#2018-12-04|1738.75
#2018-12-05|1727.76
#2018-12-06|1709.04
#2018-12-07|1714.62
#2018-12-10|1678.56
#2018-12-11|1658.09
#2018-12-12|1692.30
#2018-12-13|1696.36
#2018-12-14|1674.97
#2018-12-17|1683.56
#2018-12-18|1656.74
#2018-12-19|1654.70
#2018-12-20|1622.78
#2018-12-21|1599.80
#2018-12-24|1608.85
#2018-12-25|1532.08
#2018-12-26|1553.77
#2018-12-27|1621.51
#2018-12-28|1619.00
#2018-12-31|1629.40
#2019-01-01|1629.40
#2019-01-02|1635.66
#2019-01-03|1661.97
#2019-01-04|1628.23
#2019-01-07|1668.23
#2019-01-08|1671.70
#2019-01-09|1696.96
#2019-01-10|1683.48
#2019-01-11|1689.50
#2019-01-14|1690.90
#2019-01-15|1700.64
#2019-01-16|1690.44
#2019-01-17|1693.10
#2019-01-18|1698.58
#2019-01-21|1708.70
#2019-01-22|1700.98
#2019-01-23|1687.86
#2019-01-24|1694.44
#2019-01-25|1707.79
#2019-01-28|1702.54
#2019-01-29|1704.13
#2019-01-30|1692.85
#2019-01-31|1723.55
#2019-02-01|1711.80
#2019-02-04|1719.23
#2019-02-05|1722.96
#2019-02-06|1723.36
#2019-02-07|1709.86
#2019-02-08|1678.52
#2019-02-11|1668.33
#2019-02-12|1702.34
#2019-02-13|1714.24
#2019-02-14|1717.16
#2019-02-15|1706.39
#2019-02-18|1731.77
#2019-02-19|1737.12
#2019-02-20|1741.64
#2019-02-21|1743.40
#2019-02-22|1737.82
#2019-02-25|1747.92
#2019-02-26|1746.69
#2019-02-27|1747.63
#2019-02-28|1727.54
#2019-03-01|1726.95
#2019-03-04|1739.87
#2019-03-05|1730.55
#2019-03-06|1728.69
#2019-03-07|1717.64
#2019-03-08|1693.07
#2019-03-11|1701.81
#2019-03-12|1724.42
#2019-03-13|1712.74
#2019-03-14|1701.27
#2019-03-15|1718.66
#2019-03-18|1732.68
#2019-03-19|1729.82
#2019-03-20|1734.40
#2019-03-21|1743.40
#2019-03-22|1763.51
#2019-03-25|1715.59
#2019-03-26|1752.48
#2019-03-27|1762.27
#2019-03-28|1730.57
#2019-03-29|1737.86
#2019-04-01|1755.35
#2019-04-02|1749.44
#2019-04-03|1757.58
#2019-04-04|1754.52
#2019-04-05|1757.54
#2019-04-08|1756.83
#2019-04-09|1759.65
#2019-04-10|1751.05
#2019-04-11|1741.31
#2019-04-12|1733.33
#2019-04-15|1756.44
#2019-04-16|1756.01
#2019-04-17|1759.55
#2019-04-18|1745.38
#2019-04-19|1747.34
#2019-04-22|1748.81
#2019-04-23|1754.24
#2019-04-24|1744.67
#2019-04-25|1758.45
#2019-04-26|1754.42
#2019-04-29|1750.40
#2019-04-30|1757.32
#2019-05-01|1760.48
#2019-05-02|1754.80
#2019-05-03|1759.37
#2019-05-06|1765.16
#2019-05-07|1752.90
#2019-05-08|1727.01
#2019-05-09|1713.74
#2019-05-10|1711.43
#2019-05-13|1709.90
#2019-05-14|1696.16
#2019-05-15|1708.15
#2019-05-16|1694.98
#2019-05-17|1711.89
#2019-05-20|1713.03
#2019-05-21|1698.68
#2019-05-22|1698.30
#2019-05-23|1702.32
#2019-05-24|1708.68
#2019-05-27|1711.65
#2019-05-28|1716.18
#2019-05-29|1703.70
#2019-05-30|1691.40
#2019-05-31|1688.73
#2019-06-03|1677.43
#2019-06-04|1678.54
#2019-06-05|1717.01
#2019-06-06|1709.26
#2019-06-07|1719.85
#2019-06-10|1734.33
#2019-06-11|1742.27
#2019-06-12|1737.20
#2019-06-13|1722.54
#2019-06-14|1729.67
#2019-06-17|1717.68
#2019-06-18|1708.19
#2019-06-19|1738.65
#2019-06-20|1757.93
#2019-06-21|1739.29
#2019-06-24|1746.74
#2019-06-25|1749.12
#2019-06-26|1729.58
#2019-06-27|1748.17
#2019-06-28|1746.62
#2019-07-01|1774.65
#2019-07-02|1783.68
#2019-07-03|1778.16
#2019-07-04|1788.37
#2019-07-05|1780.56
#2019-07-08|1761.24
#2019-07-09|1756.60
#2019-07-10|1756.52
#2019-07-11|1767.85
#2019-07-12|1770.66
#2019-07-15|1771.32
#2019-07-16|1759.15
#2019-07-17|1760.82
#2019-07-18|1728.42
#2019-07-19|1762.81
#2019-07-22|1752.60
#2019-07-23|1761.61
#2019-07-24|1769.58
#2019-07-25|1764.96
#2019-07-26|1756.56
#2019-07-29|1750.37
#2019-07-30|1761.47
#2019-07-31|1750.69
#2019-08-01|1758.75
#2019-08-02|1748.03
#2019-08-05|1726.04
#2019-08-06|1712.72
#2019-08-07|1723.25
#2019-08-08|1714.85
#2019-08-09|1729.80
#2019-08-12|1735.55
#2019-08-13|1694.78
#2019-08-14|1722.70
#2019-08-15|1699.94
#2019-08-16|1698.39
#2019-08-19|1706.50
#2019-08-20|1723.43
#2019-08-21|1710.63
#2019-08-22|1711.36
#2019-08-23|1724.65
#2019-08-26|1696.99
#2019-08-27|1710.87
#2019-08-28|1712.17
#2019-08-29|1703.96
#2019-08-30|1732.61
#2019-09-02|1722.97
#2019-09-03|1735.37
#2019-09-04|1726.10
#2019-09-05|1743.10
#2019-09-06|1751.33
#2019-09-09|1760.93
#2019-09-10|1766.28
#2019-09-11|1786.50
#2019-09-12|1796.43
#2019-09-13|1810.42
#2019-09-16|1811.26
#2019-09-17|1812.60
#2019-09-18|1803.67
#2019-09-19|1817.13
#2019-09-20|1820.98
#2019-09-23|1829.97
#2019-09-24|1836.19
#2019-09-25|1827.93
#2019-09-26|1832.42
#2019-09-27|1818.89
#2019-09-30|1801.96
#2019-10-01|1821.83
#2019-10-02|1823.20
#2019-10-03|1803.50
#2019-10-04|1805.49
#2019-10-07|1804.47
#2019-10-08|1817.93
#2019-10-09|1808.15
#2019-10-10|1798.13
#2019-10-11|1803.27
#2019-10-14|1806.09
#2019-10-15|1827.07
#2019-10-16|1839.95
#2019-10-17|1834.46
#2019-10-18|1834.26
#2019-10-21|1841.48
#2019-10-22|1841.31
#2019-10-23|1850.87
#2019-10-24|1859.00
#2019-10-25|1863.12
#2019-10-28|1855.40
#2019-10-29|1873.83
#2019-10-30|1876.01
#2019-10-31|1890.92
#2019-11-01|1889.94
#2019-11-04|1883.80
#2019-11-05|1903.22
#2019-11-06|1904.87
#2019-11-07|1903.95
#2019-11-08|1912.28
#2019-11-11|1914.17
#2019-11-12|1918.93
#2019-11-13|1915.35
#2019-11-14|1901.44
#2019-11-15|1912.38
#2019-11-18|1920.27
#2019-11-19|1917.08
#2019-11-20|1909.31
#2019-11-21|1909.58
#2019-11-22|1909.18
#2019-11-25|1916.55
#2019-11-26|1917.13
#2019-11-27|1917.95
#2019-11-28|1912.32
#2019-11-29|1903.06
#2019-12-02|1926.44
#2019-12-03|1927.23
#2019-12-04|1918.27
#2019-12-05|1927.86
#2019-12-06|1931.66
#2019-12-09|1941.56
#2019-12-10|1937.57
#2019-12-11|1931.37
#2019-12-12|1918.40
#2019-12-13|1948.09
#2019-12-16|1937.74
#2019-12-17|1950.41
#2019-12-18|1939.55
#2019-12-19|1942.20
#2019-12-20|1935.89
#2019-12-23|1933.77
#2019-12-24|1933.35
#2019-12-25|1926.24
#2019-12-26|1931.96
#2019-12-27|1937.24
#2019-12-30|1934.58
#2019-12-31|1940.10
#2020-01-01|1940.10
#2020-01-02|1947.27
#2020-01-03|1951.77
#2020-01-06|1919.95
#2020-01-07|1944.90
#2020-01-08|1917.92
#2020-01-09|1932.27
#2020-01-10|1938.46
#2020-01-13|1931.94
#2020-01-14|1936.01
#2020-01-15|1926.69
#2020-01-16|1922.66
#2020-01-17|1929.44
#2020-01-20|1938.96
#2020-01-21|1933.04
#2020-01-22|1943.17
#2020-01-23|1938.15
#2020-01-24|1937.44
#2020-01-27|1915.76
#2020-01-28|1900.39
#2020-01-29|1908.25
#2020-01-30|1889.91
#2020-01-31|1905.91
#2020-02-03|1886.95
#2020-02-04|1889.01
#2020-02-05|1901.55
#2020-02-06|1936.28
#2020-02-07|1934.51
#2020-02-10|1921.40
#2020-02-11|1918.17
#2020-02-12|1915.51
#2020-02-13|1913.06
#2020-02-14|1902.85
#2020-02-17|1883.02
#2020-02-18|1862.31
#2020-02-19|1849.52
#2020-02-20|1833.85
#2020-02-21|1839.29
#2020-02-24|1856.58
#2020-02-25|1804.43
#2020-02-26|1783.64
#2020-02-27|1751.81
#2020-02-28|1720.94
#2020-03-02|1736.12
#2020-03-03|1719.51
#2020-03-04|1721.28
#2020-03-05|1747.55
#2020-03-06|1718.06
#2020-03-09|1666.40
#2020-03-10|1666.68
#2020-03-11|1625.04
#2020-03-12|1544.46
#2020-03-13|1444.67
#2020-03-16|1434.89
#2020-03-17|1447.49
#2020-03-18|1432.49
#2020-03-19|1418.94
#2020-03-20|1402.63
#2020-03-23|1414.33
#2020-03-24|1461.16
#2020-03-25|1564.62
#2020-03-26|1562.40
#2020-03-27|1646.32
#2020-03-30|1639.84
#2020-03-31|1605.57
#2020-04-01|1556.94
#2020-04-02|1520.22
#2020-04-03|1506.74
#2020-04-06|1554.25
#2020-04-07|1588.70
#2020-04-08|1617.90
#2020-04-09|1611.91
#2020-04-10|1626.20
#2020-04-13|1610.50
#2020-04-14|1650.45
#2020-04-15|1647.41
#2020-04-16|1631.41
#2020-04-17|1656.19
#2020-04-20|1643.23
#2020-04-21|1622.73
#2020-04-22|1610.00
#2020-04-23|1635.31
#2020-04-24|1631.81
#2020-04-27|1665.56
#2020-04-28|1670.88
#2020-04-29|1676.51
#2020-04-30|1689.45
#2020-05-01|1652.19
#2020-05-04|1651.88
#2020-05-05|1656.84
#2020-05-06|1665.51
#2020-05-07|1652.28
#2020-05-08|1692.64
#2020-05-11|1702.17
#2020-05-12|1700.78
#2020-05-13|1700.21
#2020-05-14|1669.10
#2020-05-15|1672.66
#2020-05-18|1677.19
#2020-05-19|1700.42
#2020-05-20|1718.31
#2020-05-21|1708.64
#2020-05-22|1699.12
#2020-05-25|1723.91
#2020-05-26|1763.54
#2020-05-27|1776.27
#2020-05-28|1811.84
#2020-05-29|1795.38
#2020-06-01|1803.25
#2020-06-02|1807.85
#2020-06-03|1818.22
#2020-06-04|1819.56
#2020-06-05|1817.55
#2020-06-08|1858.30
#2020-06-09|1870.61
#2020-06-10|1875.10
#2020-06-11|1843.28
#2020-06-12|1811.45
#2020-06-15|1762.38
#2020-06-16|1836.04
#2020-06-17|1830.39
#2020-06-18|1833.74
#2020-06-19|1828.78
#2020-06-22|1825.99
#2020-06-23|1846.89
#2020-06-24|1828.57
#2020-06-25|1801.92
#2020-06-26|1817.70
#2020-06-29|1779.74
#2020-06-30|1788.43
#2020-07-01|1772.03
#2020-07-02|1775.86
#2020-07-03|1787.68
#2020-07-06|1816.51
#2020-07-07|1808.29
#2020-07-08|1792.70
#2020-07-09|1796.05
#2020-07-10|1779.37
#2020-07-13|1813.51
#2020-07-14|1804.70
#2020-07-15|1839.28
#2020-07-16|1822.54
#2020-07-17|1816.28
#2020-07-20|1818.44
#2020-07-21|1829.33
#2020-07-22|1813.88
#2020-07-23|1817.19
#2020-07-24|1836.76
#2020-07-27|1853.09
#2020-07-28|1847.11
#2020-07-29|1821.54
#2020-07-30|1811.60
#2020-07-31|1750.23
#2020-08-03|1774.53
#2020-08-04|1815.60
#2020-08-05|1822.11
#2020-08-06|1817.37
#2020-08-07|1808.31
#2020-08-10|1810.19
#2020-08-11|1843.81
#2020-08-12|1858.54
#2020-08-13|1880.19
#2020-08-14|1886.62
#2020-08-17|1877.89
#2020-08-18|1890.95
#2020-08-19|1890.31
#2020-08-20|1868.28
#2020-08-21|1874.65
#2020-08-24|1879.86
#2020-08-25|1888.60
#2020-08-26|1894.66
#2020-08-27|1879.69
#2020-08-28|1887.79
#2020-08-31|1890.05
#2020-09-01|1887.20
#2020-09-02|1893.26
#2020-09-03|1901.65
#2020-09-04|1883.53
#2020-09-07|1875.77
#2020-09-08|1894.54
#2020-09-09|1871.76
#2020-09-10|1894.62
#2020-09-11|1907.44
#2020-09-14|1933.82
#2020-09-15|1925.80
#2020-09-16|1941.36
#2020-09-17|1936.58
#2020-09-18|1952.04
#2020-09-21|1947.56
#2020-09-22|1939.77
#2020-09-23|1932.13
#2020-09-24|1908.67
#2020-09-25|1915.56
#2020-09-28|1947.31
#2020-09-29|1953.58
#2020-09-30|1917.70
#2020-10-01|1915.70
#2020-10-02|1902.25
#2020-10-05|1929.84
#2020-10-06|1940.73
#2020-10-07|1933.75
#2020-10-08|1944.51
#2020-10-09|1941.97
#2020-10-12|1943.90
#2020-10-13|1945.86
#2020-10-14|1947.46
#2020-10-15|1930.26
#2020-10-16|1911.54
#2020-10-19|1933.92
#2020-10-20|1917.75
#2020-10-21|1952.51
#2020-10-22|1924.27
#2020-10-23|1930.52
#2020-10-26|1922.39
#2020-10-27|1927.89
#2020-10-28|1924.02
#2020-10-29|1916.37
#2020-10-30|1882.19
#2020-11-02|1911.00
#2020-11-03|1915.35
#2020-11-04|1940.21
#2020-11-05|1983.26
#2020-11-06|2000.60
#2020-11-09|1988.16
#2020-11-10|2013.92
#2020-11-11|2039.44
#2020-11-12|2045.92
#2020-11-13|2029.35
#2020-11-16|2063.52
#2020-11-17|2074.85
#2020-11-18|2068.64
#2020-11-19|2070.73
#2020-11-20|2073.12
#2020-11-23|2060.03
#2020-11-24|2101.07
#2020-11-25|2107.47
#2020-11-26|2121.88
#2020-11-27|2136.84
#2020-11-30|2094.56
#2020-12-01|2106.42
#2020-12-02|2110.39
#2020-12-03|2128.64
#2020-12-04|2121.67
#2020-12-07|2106.85
#2020-12-08|2103.09
#2020-12-09|2124.94
#2020-12-10|2116.91
#2020-12-11|2133.88
#2020-12-14|2141.26
#2020-12-15|2138.43
#2020-12-16|2148.66
#2020-12-17|2165.36
#2020-12-18|2158.33
#2020-12-21|2150.59
#2020-12-22|2114.40
#2020-12-23|2121.69
#2020-12-24|2132.31
#2020-12-25|2137.16
#2020-12-28|2145.09
#2020-12-29|2189.97
#2020-12-30|2181.10
#2020-12-31|2181.10
#2021-01-01|2181.10
#2021-01-04|2170.98
#2021-01-05|2174.01
#2021-01-06|2166.28
#2021-01-07|2190.42
#2021-01-08|2227.92
#2021-01-11|2217.23
#2021-01-12|2222.46
#2021-01-13|2235.23
#2021-01-14|2248.43
#2021-01-15|2227.54
#2021-01-18|2218.68
#2021-01-19|2227.19
#2021-01-20|2227.23
#2021-01-21|2240.65
#2021-01-22|2231.29
#2021-01-25|2239.04
#2021-01-26|2224.89
#2021-01-27|2230.07
#2021-01-28|2200.98
#2021-01-29|2158.76
#2021-02-01|2177.32
#2021-02-02|2193.93
#2021-02-03|2223.15
#2021-02-04|2208.67
#2021-02-05|2237.57
#2021-02-08|2282.22
#2021-02-09|2297.40
#2021-02-10|2303.22
#2021-02-11|2301.90
#2021-02-12|2301.76
#2021-02-15|2316.86
#2021-02-16|2322.92
#2021-02-17|2312.11
#2021-02-18|2292.74
#2021-02-19|2281.20
#2021-02-22|2303.97
#2021-02-23|2303.20
#2021-02-24|2246.64
#2021-02-25|2267.19
#2021-02-26|2189.05
#2021-03-01|2230.11
#2021-03-02|2219.42
#2021-03-03|2225.19
#2021-03-04|2189.01
#2021-03-05|2187.10
#2021-03-08|2171.47
#2021-03-09|2199.61
#2021-03-10|2205.17
#2021-03-11|2214.58
#2021-03-12|2233.88
#2021-03-15|2251.03
#2021-03-16|2267.91
#2021-03-17|2266.75
#2021-03-18|2300.21
#2021-03-19|2305.10
#2021-03-22|2283.00
#2021-03-23|2264.08
#2021-03-24|2212.53
#2021-03-25|2235.94
#2021-03-26|2260.30
#2021-03-29|2266.33
#2021-03-30|2256.04
#2021-03-31|2226.34
#2021-04-01|2227.31
#2021-04-02|2242.94
#2021-04-05|2265.82
#2021-04-06|2240.69
#2021-04-07|2258.60
#2021-04-08|2249.42
#2021-04-09|2251.05
#2021-04-12|2249.13
#2021-04-13|2257.84
#2021-04-14|2255.33
#2021-04-15|2268.39
#2021-04-16|2269.31
#2021-04-19|2280.68
#2021-04-20|2243.96
#2021-04-21|2199.44
#2021-04-22|2242.48
#2021-04-23|2232.39
#2021-04-26|2236.09
#2021-04-27|2212.34
#2021-04-28|2210.19
#2021-04-29|2209.64
#2021-04-30|2190.17
#2021-05-03|2197.81
#2021-05-04|2192.28
#2021-05-05|2191.98
#2021-05-06|2228.02
#2021-05-07|2243.73
#2021-05-10|2261.37
#2021-05-11|2214.59
#2021-05-12|2165.48
#2021-05-13|2129.33
#2021-05-14|2171.47
#2021-05-17|2171.36
#2021-05-18|2210.07
#2021-05-19|2201.84
#2021-05-20|2197.42
#2021-05-21|2205.11
#2021-05-24|2219.51
#2021-05-25|2223.73
#2021-05-26|2223.61
#2021-05-27|2199.29
#2021-05-28|2234.93
#2021-05-31|2219.77
#2021-06-01|2223.41
#2021-06-02|2238.16
#2021-06-03|2245.36
#2021-06-04|2259.36
#2021-06-07|2266.48
#2021-06-08|2266.65
#2021-06-09|2257.51
#2021-06-10|2257.24
#2021-06-11|2251.18
#2021-06-14|2253.44
#2021-06-15|2269.04
#2021-06-16|2271.67
#2021-06-17|2251.40
#2021-06-18|2232.23
#2021-06-21|2180.58
#2021-06-22|2238.13
#2021-06-23|2224.81
#2021-06-24|2221.85
#2021-06-25|2240.53
#2021-06-28|2247.19
#2021-06-29|2233.92
#2021-06-30|2217.42
#2021-07-01|2201.28
#2021-07-02|2224.95
#2021-07-05|2225.03
#2021-07-06|2238.90
#2021-07-07|2218.35
#2021-07-08|2221.25
#2021-07-09|2200.60
#2021-07-12|2243.31
#2021-07-13|2257.78
#2021-07-14|2257.63
#2021-07-15|2232.06
#2021-07-16|2222.13
#2021-07-19|2208.44
#2021-07-20|2177.08
#2021-07-21|2186.66
#2021-07-22|2190.63
#2021-07-23|2182.01
#2021-07-26|2210.74
#2021-07-27|2235.11
#2021-07-28|2208.64
#2021-07-29|2226.66
#2021-07-30|2193.99
#2021-08-02|2247.81
#2021-08-03|2244.08
#2021-08-04|2221.40
#2021-08-05|2227.99
#2021-08-06|2214.36
#2021-08-09|2215.06
#2021-08-10|2217.01
#2021-08-11|2238.59
#2021-08-12|2240.21
#2021-08-13|2253.43
#2021-08-16|2232.69
#2021-08-17|2213.19
#2021-08-18|2217.36
#2021-08-19|2189.53
#2021-08-20|2168.82
#2021-08-23|2208.69
#2021-08-24|2230.47
#2021-08-25|2224.28
#2021-08-26|2225.67
#2021-08-27|2221.15
#2021-08-30|2247.07
#2021-08-31|2259.45
#2021-09-01|2278.59
#2021-09-02|2282.91
#2021-09-03|2325.05
#2021-09-06|2350.88
#2021-09-07|2366.58
#2021-09-08|2381.12
#2021-09-09|2375.41
#2021-09-10|2404.80
#2021-09-13|2408.83
#2021-09-14|2438.86
#2021-09-15|2421.76
#2021-09-16|2407.65
#2021-09-17|2411.85
#2021-09-20|2421.88
#2021-09-21|2388.42
#2021-09-22|2354.65
#2021-09-23|2343.85
#2021-09-24|2384.52
#2021-09-27|2376.44
#2021-09-28|2360.14
#2021-09-29|2317.99
#2021-09-30|2315.36
#2021-10-01|2277.78
#2021-10-04|2266.25
#2021-10-05|2222.29
#2021-10-06|2220.20
#2021-10-07|2213.41
#2021-10-08|2228.16
#2021-10-11|2242.39
#2021-10-12|2220.63
#2021-10-13|2216.67
#2021-10-14|2224.63
#2021-10-15|2258.03
#2021-10-18|2250.66
#2021-10-19|2257.82
#2021-10-20|2257.36
#2021-10-21|2235.90
#2021-10-22|2242.47
#2021-10-25|2233.61
#2021-10-26|2246.88
#2021-10-27|2253.58
#2021-10-28|2246.32
#2021-10-29|2235.72
#2021-11-01|2279.69
#2021-11-02|2273.57
#2021-11-03|2267.99
#2021-11-04|2302.80
#2021-11-05|2298.09
#2021-11-08|2296.07
#2021-11-09|2282.37
#2021-11-10|2251.19
#2021-11-11|2257.45
#2021-11-12|2286.70
#2021-11-15|2295.06
#2021-11-16|2285.88
#2021-11-17|2272.02
#2021-11-18|2274.16
#2021-11-19|2292.29
#2021-11-22|2272.38
#2021-11-23|2267.44
#2021-11-24|2233.63
#2021-11-25|2242.50
#2021-11-26|2241.32
#2021-11-29|2190.43
#2021-11-30|2169.44
#2021-12-01|2190.63
#2021-12-02|2179.08
#2021-12-03|2208.83
#2021-12-06|2192.69
#2021-12-07|2235.25
#2021-12-08|2244.08
#2021-12-09|2241.08
#2021-12-10|2225.05
#2021-12-13|2224.04
#2021-12-14|2216.61
#2021-12-15|2226.66
#2021-12-16|2260.38
#2021-12-17|2231.91
#2021-12-20|2187.97
#2021-12-21|2206.67
#2021-12-22|2203.51
#2021-12-23|2221.73
#2021-12-24|2219.15
#2021-12-27|2199.76
#2021-12-28|2231.79
#2021-12-29|2224.31
#2021-12-30|2212.36
#2021-12-31|2212.36
#2022-01-03|2209.58
#2022-01-04|2236.02
#2022-01-05|2251.78
#2022-01-06|2206.59
#2022-01-07|2207.62
#2022-01-10|2217.98
#2022-01-11|2200.93
#2022-01-12|2248.12
#2022-01-13|2247.76
#2022-01-14|2223.76
#2022-01-17|2217.76
#2022-01-18|2210.09
#2022-01-19|2148.32
#2022-01-20|2174.22
#2022-01-21|2168.42
#2022-01-24|2166.73
#2022-01-25|2130.36
#2022-01-26|2117.91
#2022-01-27|2044.57
#2022-01-28|2087.58
#2022-01-31|2107.12
#2022-02-01|2114.53
#2022-02-02|2165.23
#2022-02-03|2138.84
#2022-02-04|2142.92
#2022-02-07|2140.82
#2022-02-08|2138.56
#2022-02-09|2161.65
#2022-02-10|2163.15
#2022-02-11|2164.55
#2022-02-14|2134.17
#2022-02-15|2113.47
#2022-02-16|2154.78
#2022-02-17|2146.42
#2022-02-18|2135.77
#2022-02-21|2126.45
#2022-02-22|2089.03
#2022-02-23|2089.57
#2022-02-24|2053.93
#2022-02-25|2074.90
#2022-02-28|2094.80
#2022-03-01|2113.27
#2022-03-02|2058.26
#2022-03-03|2080.07
#2022-03-04|2054.16
#2022-03-07|1987.47
#2022-03-08|1947.20
#2022-03-09|1942.02
#2022-03-10|2017.47
#2022-03-11|1965.80
#2022-03-14|1962.81
#2022-03-15|1975.28
#2022-03-16|1998.89
#2022-03-17|2048.79
#2022-03-18|2047.11
#2022-03-21|2047.54
#2022-03-22|2048.26
#2022-03-23|2088.98
#2022-03-24|2075.66
#2022-03-25|2076.39
#2022-03-28|2042.76
#2022-03-29|2076.84
#2022-03-30|2082.67
#2022-03-31|2072.42
#2022-04-01|2045.64
#2022-04-04|2057.15
#2022-04-05|2043.40
#2022-04-06|2010.00
#2022-04-07|1976.35
#2022-04-08|1971.35
#2022-04-11|1946.92
#2022-04-12|1925.79
#2022-04-13|1944.70
#2022-04-14|1960.10
#2022-04-15|1949.33
#2022-04-18|1921.36
#2022-04-19|1903.48
#2022-04-20|1940.40
#2022-04-21|1941.19
#2022-04-22|1919.00
#2022-04-25|1899.21
#2022-04-26|1912.08
#2022-04-27|1877.31
#2022-04-28|1876.59
#2022-04-29|1897.88
#2022-05-02|1887.00
#2022-05-03|1891.64
#2022-05-04|1890.70
#2022-05-05|1886.85
#2022-05-06|1901.96
#2022-05-09|1863.62
#2022-05-10|1851.93
#2022-05-11|1838.94
#2022-05-12|1848.31
#2022-05-13|1864.89
#2022-05-16|1868.08
#2022-05-17|1868.42
#2022-05-18|1897.44
#2022-05-19|1888.22
#2022-05-20|1896.35
#2022-05-23|1918.58
#2022-05-24|1918.77
#2022-05-25|1905.38
#2022-05-26|1906.97
#2022-05-27|1919.52
#2022-05-30|1947.36
#2022-05-31|1922.83
#2022-06-01|1929.52
#2022-06-02|1919.77
#2022-06-03|1913.07
#2022-06-06|1910.09
#2022-06-07|1901.55
#2022-06-08|1904.24
#2022-06-09|1897.40
#2022-06-10|1873.45
#2022-06-13|1837.82
#2022-06-14|1805.36
#2022-06-15|1784.41
#2022-06-16|1824.22
#2022-06-17|1757.27
#2022-06-20|1746.32
#2022-06-21|1765.79
#2022-06-22|1766.16
#2022-06-23|1783.46
#2022-06-24|1787.42
#2022-06-27|1807.36
#2022-06-28|1812.58
#2022-06-29|1794.13
#2022-06-30|1786.38
#2022-07-01|1771.70
#2022-07-04|1786.99
#2022-07-05|1792.41
#2022-07-06|1774.24
#2022-07-07|1795.79
#2022-07-08|1798.61
#2022-07-11|1806.04
#2022-07-12|1787.29
#2022-07-13|1785.75
#2022-07-14|1763.71
#2022-07-15|1771.92
#2022-07-18|1779.11
#2022-07-19|1791.20
#2022-07-20|1827.87
#2022-07-21|1835.30
#2022-07-22|1864.57
#2022-07-25|1843.47
#2022-07-26|1845.02
#2022-07-27|1838.11
#2022-07-28|1877.63
#2022-07-29|1883.17
#2022-08-01|1929.83
#2022-08-02|1897.25
#2022-08-03|1864.86
#2022-08-04|1881.83
#2022-08-05|1865.96
#2022-08-08|1878.55
#2022-08-09|1861.78
#2022-08-10|1898.82
#2022-08-11|1892.23
#2022-08-12|1914.08
#2022-08-15|1935.90
#2022-08-16|1913.19
#2022-08-17|1921.73
#2022-08-18|1909.46
#2022-08-19|1886.47
#2022-08-22|1883.47
#2022-08-23|1875.90
#2022-08-24|1864.65
#2022-08-25|1874.19
#2022-08-26|1869.69
#2022-08-29|1817.14
#2022-08-30|1837.58
#2022-08-31|1836.89
#2022-09-01|1792.64
#2022-09-02|1788.13
#2022-09-05|1780.06
#2022-09-06|1750.94
#2022-09-07|1720.16
#2022-09-08|1763.44
#2022-09-09|1789.60
#2022-09-12|1803.46
#2022-09-13|1785.75
#2022-09-14|1770.57
#2022-09-15|1762.67
#2022-09-16|1759.54
#2022-09-19|1755.30
#2022-09-20|1757.26
#2022-09-21|1728.98
#2022-09-22|1749.89
#2022-09-23|1735.35
#2022-09-26|1676.38
#2022-09-27|1679.28
#2022-09-28|1664.30
#2022-09-29|1691.80
#2022-09-30|1660.67
#2022-10-03|1674.90
#2022-10-04|1727.87
#2022-10-05|1729.29
#2022-10-06|1735.81
#2022-10-07|1718.62
#2022-10-10|1711.48
#2022-10-11|1680.24
#2022-10-12|1666.35
#2022-10-13|1647.88
#2022-10-14|1674.26
#2022-10-17|1653.60
#2022-10-18|1668.25
#2022-10-19|1663.98
#2022-10-20|1657.22
#2022-10-21|1640.99
#2022-10-24|1658.51
#2022-10-25|1686.61
#2022-10-26|1711.16
#2022-10-27|1707.68
#2022-10-28|1685.52
#2022-10-31|1699.52
#2022-11-01|1712.86
#2022-11-02|1726.12
#2022-11-03|1713.91
#2022-11-04|1702.65
#2022-11-07|1727.83
#2022-11-08|1759.98
#2022-11-09|1745.46
#2022-11-10|1791.29
#2022-11-11|1861.86
#2022-11-14|1824.44
#2022-11-15|1846.21
#2022-11-16|1844.38
#2022-11-17|1830.76
#2022-11-18|1840.45
#2022-11-21|1818.99
#2022-11-22|1846.02
#2022-11-23|1867.43
#2022-11-24|1907.38
#2022-11-25|1894.71
#2022-11-28|1888.64
#2022-11-29|1884.66
#2022-11-30|1861.72
#2022-12-01|1911.52
#2022-12-02|1886.93
#2022-12-05|1870.35
#2022-12-06|1867.86
#2022-12-07|1865.00
#2022-12-08|1861.84
#2022-12-09|1878.60
#2022-12-12|1863.51
#2022-12-13|1902.30
#2022-12-14|1918.46
#2022-12-15|1877.68
#2022-12-16|1867.76
#2022-12-19|1848.18
#2022-12-20|1894.17
#2022-12-21|1874.29
#2022-12-22|1885.67
#2022-12-23|1866.39
#2022-12-26|1871.45
#2022-12-27|1871.61
#2022-12-28|1858.41
#2022-12-29|1861.68
#2022-12-30|1876.61
#2023-01-02|1876.61
#2023-01-03|1893.69
#2023-01-04|1851.71
#2023-01-05|1826.87
#2023-01-06|1853.11
#2023-01-09|1860.13
#2023-01-10|1862.10
#2023-01-11|1875.42
#2023-01-12|1921.78
#2023-01-13|1949.58
#2023-01-16|1917.11
#2023-01-17|1939.24
#2023-01-18|1968.90
#2023-01-19|1946.89
#2023-01-20|1936.31
#2023-01-23|1944.59
#2023-01-24|1979.94
#2023-01-25|1994.90
#2023-01-26|1979.64
#2023-01-27|1991.70
#2023-01-30|1986.56
#2023-01-31|1983.92
#2023-02-01|1993.05
#2023-02-02|1999.37
#2023-02-03|1963.38
#2023-02-06|1946.09
#2023-02-07|1973.15
#2023-02-08|1970.41
#2023-02-09|1979.27
#2023-02-10|1975.36
#2023-02-13|1944.23
#2023-02-14|1959.18
#2023-02-15|1931.97
#2023-02-16|1946.73
#2023-02-17|1936.42
#2023-02-20|1947.65
#2023-02-21|1935.87
#2023-02-22|1916.15
#2023-02-23|1912.74
#2023-02-24|1903.85
#2023-02-27|1912.25
#2023-02-28|1911.09
#2023-03-01|1915.59
#2023-03-02|1905.27
#2023-03-03|1933.59
#2023-03-06|1955.50
#2023-03-07|1950.75
#2023-03-08|1954.84
#2023-03-09|1981.81
#2023-03-10|1974.39
#2023-03-13|1962.83
#2023-03-14|1895.94
#2023-03-15|1928.08
#2023-03-16|1903.34
#2023-03-17|1937.54
#2023-03-20|1913.94
#2023-03-21|1904.46
#2023-03-22|1931.64
#2023-03-23|1950.78
#2023-03-24|1954.15
#2023-03-27|1947.54
#2023-03-28|1960.77
#2023-03-29|1966.36
#2023-03-30|1973.82
#2023-03-31|2003.40
#2023-04-03|2030.35
#2023-04-04|2043.64
#2023-04-05|2018.77
#2023-04-06|1982.49
#2023-04-07|1986.12
#2023-04-10|1966.31
#2023-04-11|1985.65
#2023-04-12|2003.30
#2023-04-13|2017.85
#2023-04-14|2013.36
#2023-04-17|2005.09
#2023-04-18|2027.68
#2023-04-19|2017.20
#2023-04-20|2025.16
#2023-04-21|2014.90
#2023-04-24|2017.21
#2023-04-25|2030.71
#2023-04-26|2021.59
#2023-04-27|2018.25
#2023-04-28|2013.44
#2023-05-01|2016.35
#2023-05-02|2025.71
#2023-05-03|2045.79
#2023-05-04|2064.74
#2023-05-05|2049.43
#2023-05-08|2045.74
#2023-05-09|2068.44
#2023-05-10|2066.92
#2023-05-11|2063.88
#2023-05-12|2064.06
#2023-05-15|2069.61
#2023-05-16|2076.29
#2023-05-17|2068.96
#2023-05-18|2073.29
#2023-05-19|2079.20
#2023-05-22|2091.53
#2023-05-23|2077.80
#2023-05-24|2062.81
#2023-05-25|2045.02
#2023-05-26|2034.77
#2023-05-29|2051.56
#2023-05-30|2057.65
#2023-05-31|2032.89
#2023-06-01|2060.90
#2023-06-02|2082.36
#2023-06-05|2117.53
#2023-06-06|2131.49
#2023-06-07|2103.55
#2023-06-08|2101.17
#2023-06-09|2127.09
#2023-06-12|2136.08
#2023-06-13|2158.53
#2023-06-14|2193.60
#2023-06-15|2177.38
#2023-06-16|2167.58
#2023-06-19|2151.90
#2023-06-20|2153.10
#2023-06-21|2152.94
#2023-06-22|2143.19
#2023-06-23|2099.37
#2023-06-26|2098.78
#2023-06-27|2086.70
#2023-06-28|2120.43
#2023-06-29|2119.32
#2023-06-30|2114.26
#2023-07-03|2144.89
#2023-07-04|2132.37
#2023-07-05|2130.83
#2023-07-06|2107.44
#2023-07-07|2117.56
#2023-07-10|2114.47
#2023-07-11|2123.95
#2023-07-12|2143.38
#2023-07-13|2166.76
#2023-07-14|2159.03
#2023-07-17|2149.41
#2023-07-18|2169.40
#2023-07-19|2179.97
#2023-07-20|2152.11
#2023-07-21|2131.24
#2023-07-24|2158.91
#2023-07-25|2163.72
#2023-07-26|2172.63
#2023-07-27|2170.58
#2023-07-28|2180.53
#2023-07-31|2183.31
#2023-08-01|2179.31
#2023-08-02|2146.11
#2023-08-03|2130.18
#2023-08-04|2142.84
#2023-08-07|2143.95
#2023-08-08|2139.38
#2023-08-09|2122.63
#2023-08-10|2132.48
#2023-08-11|2127.39
#2023-08-14|2096.39
#2023-08-15|2108.58
#2023-08-16|2072.47
#2023-08-17|2062.47
#2023-08-18|2058.85
#2023-08-21|2047.69
#2023-08-22|2076.01
#2023-08-23|2102.65
#2023-08-24|2098.64
#2023-08-25|2066.42
#2023-08-28|2095.73
#2023-08-29|2104.17
#2023-08-30|2120.32
#2023-08-31|2141.55
#2023-09-01|2150.30
#2023-09-04|2166.26
#2023-09-05|2151.85
#2023-09-06|2166.11
#2023-09-07|2165.95
#2023-09-08|2135.37
#2023-09-11|2153.63
#2023-09-12|2159.78
#2023-09-13|2154.42
#2023-09-14|2184.52
#2023-09-15|2194.81
#2023-09-18|2197.48
#2023-09-19|2198.88
#2023-09-20|2176.95
#2023-09-21|2159.85
#2023-09-22|2144.36
#2023-09-25|2139.87
#2023-09-26|2128.59
#2023-09-27|2126.44
#2023-09-28|2114.89
#2023-09-29|2098.54
#2023-10-02|2081.65
#2023-10-03|2056.60
#2023-10-04|2006.87
#2023-10-05|2052.86
#2023-10-06|2042.36
#2023-10-09|2053.85
#2023-10-10|2092.92
#2023-10-11|2085.49
#2023-10-12|2108.52
#2023-10-13|2079.78
#2023-10-16|2048.16
#2023-10-17|2064.25
#2023-10-18|2066.22
#2023-10-19|2036.86
#2023-10-20|2028.78
#2023-10-23|2014.10
#2023-10-24|2015.13
#2023-10-25|2027.09
#2023-10-26|1994.54
#2023-10-27|2032.08
#2023-10-30|2018.06
#2023-10-31|2005.29
#2023-11-01|2062.16
#2023-11-02|2080.55
#2023-11-03|2096.16
#2023-11-06|2126.23
#2023-11-07|2090.35
#2023-11-08|2061.74
#2023-11-09|2085.81
#2023-11-10|2079.81
#2023-11-13|2076.90
#2023-11-14|2096.83
#2023-11-15|2121.27
#2023-11-16|2124.15
#2023-11-17|2155.10
#2023-11-20|2155.18
#2023-11-21|2158.73
#2023-11-22|2140.82
#2023-11-23|2143.39
#2023-11-24|2155.49
#2023-11-27|2155.08
#2023-11-28|2165.98
#2023-11-29|2163.30
#2023-11-30|2166.31
#2023-12-01|2174.97
#2023-12-04|2165.41
#2023-12-05|2147.49
#2023-12-06|2186.55
#2023-12-07|2209.21
#2023-12-08|2167.91
#2023-12-11|2169.86
#2023-12-12|2176.89
#2023-12-13|2185.32
#2023-12-14|2207.63
#2023-12-15|2216.99
#2023-12-18|2181.56
#2023-12-19|2186.59
#2023-12-20|2203.61
#2023-12-21|2203.09
#2023-12-22|2209.16
#2023-12-25|2210.03
#2023-12-26|2207.83
#2023-12-27|2238.12
#2023-12-28|2259.52
#2023-12-29|2262.52
#2024-01-01|2262.52
#2024-01-02|2247.30
#2024-01-03|2221.16
#2024-01-04|2232.01
#2024-01-05|2237.73
#2024-01-08|2241.46
#2024-01-09|2252.51
#2024-01-10|2262.14
#2024-01-11|2291.98
#2024-01-12|2322.86
#2024-01-15|2333.07
#2024-01-16|2295.90
#2024-01-17|2264.56
#2024-01-18|2265.23
#2024-01-19|2283.22
#2024-01-22|2318.60
#2024-01-23|2306.10
#2024-01-24|2317.02
#2024-01-25|2309.38
#2024-01-26|2271.10
#2024-01-29|2305.45
#2024-01-30|2300.76
#2024-01-31|2348.67
#2024-02-01|2331.12
#2024-02-02|2305.45
#2024-02-05|2311.39
#2024-02-06|2309.98
#2024-02-07|2321.65
#2024-02-08|2311.97
#2024-02-09|2309.37
#2024-02-12|2307.36
#2024-02-13|2337.72
#2024-02-14|2312.81
#2024-02-15|2327.96
#2024-02-16|2353.72
#2024-02-19|2367.18
#2024-02-20|2366.75
#2024-02-21|2355.70
#2024-02-22|2381.55
#2024-02-23|2381.07
#2024-02-26|2390.02
#2024-02-27|2399.17
#2024-02-28|2390.44
#2024-02-29|2409.23
#2024-03-01|2431.61
#2024-03-04|2423.49
#2024-03-05|2442.89
#2024-03-06|2462.56
#2024-03-07|2469.77
#2024-03-08|2494.62
#2024-03-11|2444.60
#2024-03-12|2422.51
#2024-03-13|2413.02
#2024-03-14|2418.02
#2024-03-15|2411.99
#2024-03-18|2458.32
#2024-03-19|2459.53
#2024-03-20|2444.28
#2024-03-21|2486.58
#2024-03-22|2506.27
#2024-03-25|2473.88
#2024-03-26|2473.69
#2024-03-27|2493.72
#2024-03-28|2474.70
#2024-03-29|2489.96
#2024-04-01|2442.21
#2024-04-02|2437.21
#2024-04-03|2425.34
#2024-04-04|2450.16
#2024-04-05|2426.01
#2024-04-08|2445.79
#2024-04-09|2471.93
#2024-04-10|2443.02
#2024-04-11|2438.41
#2024-04-12|2453.70
#2024-04-15|2425.77
#2024-04-16|2373.43
#2024-04-17|2342.78
#2024-04-18|2355.08
#2024-04-19|2311.02
#2024-04-22|2340.65
#2024-04-23|2342.94
#2024-04-24|2378.44
#2024-04-25|2328.34
#2024-04-26|2322.39
#2024-04-29|2331.13
#2024-04-30|2368.37
#2024-05-01|2352.08
#2024-05-02|2405.90
#2024-05-03|2424.39
#2024-05-06|2407.62
#2024-05-07|2415.23
#2024-05-08|2363.59
#2024-05-09|2369.06
#2024-05-10|2374.64
#2024-05-13|2369.75
#2024-05-14|2368.42
#2024-05-15|2383.47
#2024-05-16|2388.90
#2024-05-17|2394.53
#2024-05-20|2403.47
#2024-05-21|2397.74
#2024-05-22|2369.31
#2024-05-23|2376.46
#2024-05-24|2366.34
#2024-05-27|2390.91
#2024-05-28|2390.54
#2024-05-29|2356.88
#2024-05-30|2356.64
#2024-05-31|2388.15
#2024-06-03|2423.17
#2024-06-04|2434.39
#2024-06-05|2378.61
#2024-06-06|2391.04
#2024-06-07|2375.64
#2024-06-10|2398.05
#2024-06-11|2386.65
#2024-06-12|2392.29
#2024-06-13|2353.98
#2024-06-14|2358.71
#2024-06-17|2312.01
#2024-06-18|2324.04
#2024-06-19|2336.63
#2024-06-20|2322.23
#2024-06-21|2309.20
#2024-06-24|2320.51
#2024-06-25|2360.73
#2024-06-26|2360.17
#2024-06-27|2354.41
#2024-06-28|2363.61
#2024-07-01|2362.31
#2024-07-02|2391.88
#2024-07-03|2406.13
#2024-07-04|2432.14
#2024-07-05|2421.17
#2024-07-08|2412.95
#2024-07-09|2424.56
#2024-07-10|2431.83
#2024-07-11|2496.57
#2024-07-12|2481.24
#2024-07-15|2478.80
#2024-07-16|2474.77
#2024-07-17|2516.86
#2024-07-18|2473.15
#2024-07-19|2457.81
#2024-07-22|2436.87
#2024-07-23|2455.53
#2024-07-24|2464.89
#2024-07-25|2387.28
#2024-07-26|2379.40
#2024-07-29|2423.41
#2024-07-30|2411.01
#2024-07-31|2512.23
#2024-08-01|2436.09
#2024-08-02|2343.53
#2024-08-05|2119.87
#2024-08-06|2286.41
#2024-08-07|2288.32
#2024-08-08|2266.15
#2024-08-09|2294.88
#2024-08-12|2274.71
#2024-08-13|2352.59
#2024-08-14|2382.75
#2024-08-15|2363.45
#2024-08-16|2450.73
#2024-08-19|2443.19
#2024-08-20|2484.33
#2024-08-21|2479.06
#2024-08-22|2474.89
#2024-08-23|2505.71
#2024-08-26|2501.68
#2024-08-27|2518.91
#2024-08-28|2525.38
#2024-08-29|2511.35
#2024-08-30|2525.03
#2024-09-02|2505.01
#2024-09-03|2543.98
#2024-09-04|2478.92
#2024-09-05|2468.51
#2024-09-06|2475.35
#2024-09-09|2451.01
#2024-09-10|2449.34
#2024-09-11|2427.50
#2024-09-12|2467.62
#2024-09-13|2479.37
#2024-09-16|2483.17
#2024-09-17|2446.36
#2024-09-18|2450.65
#2024-09-19|2483.95
#2024-09-20|2481.34
#2024-09-23|2493.25
#2024-09-24|2506.44
#2024-09-25|2489.11
#2024-09-26|2546.54
#2024-09-27|2624.10
#2024-09-30|2528.90
#2024-10-01|2560.35
#2024-10-02|2478.65
#2024-10-03|2498.86
#2024-10-04|2478.64
#2024-10-07|2524.30
#2024-10-08|2486.78
#2024-10-09|2480.68
#2024-10-10|2492.79
#2024-10-11|2478.32
#2024-10-14|2468.56
#2024-10-15|2493.30
#2024-10-16|2457.32
#2024-10-17|2447.60
#2024-10-18|2455.85
#2024-10-21|2437.39
#2024-10-22|2399.97
#2024-10-23|2356.01
#2024-10-24|2371.95
#2024-10-25|2355.17
#2024-10-28|2372.38
#2024-10-29|2389.04
#2024-10-30|2413.18
#2024-10-31|2418.61
#2024-11-01|2363.37
#2024-11-04|2378.30
#2024-11-05|2395.83
#2024-11-06|2404.29
#2024-11-07|2448.86
#2024-11-08|2455.64
#2024-11-11|2430.31
#2024-11-12|2422.57
#2024-11-13|2385.05
#2024-11-14|2364.23
#2024-11-15|2388.82
#2024-11-18|2371.01
#2024-11-19|2402.97
#2024-11-20|2367.31
#2024-11-21|2372.87
#2024-11-22|2375.96
#2024-11-25|2401.38
#2024-11-26|2393.75
#2024-11-27|2408.68
#2024-11-28|2421.22
#2024-11-29|2436.49
#2024-12-02|2470.49
#2024-12-03|2518.02
#2024-12-04|2485.14
#2024-12-05|2489.70
#2024-12-06|2482.26
#2024-12-09|2470.33
#2024-12-10|2458.68
#2024-12-11|2459.70
#2024-12-12|2483.50
#2024-12-13|2438.36
#2024-12-16|2422.52
#2024-12-17|2424.77
#2024-12-18|2410.09
#2024-12-19|2348.83
#2024-12-20|2358.21
#2024-12-23|2370.75
#2024-12-24|2368.25
#2024-12-25|2375.15
#2024-12-26|2394.26
#2024-12-27|2435.42
#2024-12-30|2426.05
#2024-12-31|2426.67
#2025-01-01|2426.67
#2025-01-02|2426.74
#2025-01-03|2422.97
#2025-01-06|2395.51
#2025-01-07|2414.87
#2025-01-08|2393.77
#2025-01-09|2371.54
#2025-01-10|2357.56
#2025-01-13|2358.38
#2025-01-14|2324.95
#2025-01-15|2355.79
#2025-01-16|2366.71
#2025-01-17|2348.23
#2025-01-20|2382.43
#2025-01-21|2390.75
#2025-01-22|2394.22
#2025-01-23|2410.40
#2025-01-24|2417.14
#2025-01-27|2445.47
#2025-01-28|2422.48
#2025-01-29|2450.33
#2025-01-30|2470.11
#2025-01-31|2464.29
#2025-02-03|2404.10
#2025-02-04|2421.28
#2025-02-05|2468.25
#2025-02-06|2481.56
#2025-02-07|2471.89
#2025-02-10|2464.54
#2025-02-11|2450.00
#2025-02-12|2419.61
#2025-02-13|2469.08
#2025-02-14|2477.82
#2025-02-17|2496.78
#2025-02-18|2499.60
#2025-02-19|2496.06
#2025-02-20|2498.60
#2025-02-21|2499.53
#2025-02-24|2503.88
#2025-02-25|2496.71
#2025-02-26|2483.21
#2025-02-27|2494.21
#2025-02-28|2433.19
#2025-03-03|2482.89
#2025-03-04|2496.91
#2025-03-05|2495.60
#2025-03-06|2536.16
#2025-03-07|2509.57
#2025-03-10|2509.01
#2025-03-11|2475.60
#2025-03-12|2483.11
#2025-03-13|2495.86
#2025-03-14|2498.41
#2025-03-17|2526.10
#2025-03-18|2543.04
#2025-03-19|2545.07
#2025-03-20|2565.07
#2025-03-21|2568.85
#2025-03-24|2528.39
#2025-03-25|2551.05
#2025-03-26|2549.82
#2025-03-27|2545.85
#2025-03-28|2532.19
#2025-03-31|2454.48
#2025-04-01|2461.90
#2025-04-02|2444.75
#2025-04-03|2370.23
#2025-04-04|2358.93
#2025-04-07|2148.70
#2025-04-08|2284.06
#2025-04-09|2247.39
#2025-04-10|2429.51
#2025-04-11|2378.40
#2025-04-14|2403.54
#2025-04-15|2436.70
#2025-04-16|2426.51
#2025-04-17|2461.22
#2025-04-18|2489.49
#2025-04-21|2483.27
#2025-04-22|2489.27
#2025-04-23|2505.85
#2025-04-24|2516.27
#2025-04-25|2523.94
#2025-04-28|2566.98
#2025-04-29|2575.72
#2025-04-30|2585.68
#2025-05-01|2549.85
#2025-05-02|2583.48
#2025-05-05|2587.61
#2025-05-06|2604.46
#2025-05-07|2602.04
#2025-05-08|2572.73
#2025-05-09|2605.75
#2025-05-12|2557.94
#2025-05-13|2592.21
#2025-05-14|2609.45
#2025-05-15|2594.13
#2025-05-16|2593.83
#2025-05-19|2610.64
#2025-05-20|2616.25
#2025-05-21|2626.69
#2025-05-22|2609.88
#2025-05-23|2647.08
#2025-05-26|2660.32
#2025-05-27|2647.64
#2025-05-28|2638.88
#2025-05-29|2687.90
#2025-05-30|2680.89
#2025-06-02|2688.70
#2025-06-03|2662.18
#2025-06-04|2687.53
#2025-06-05|2654.19
#2025-06-06|2639.37
#2025-06-09|2659.85
#2025-06-10|2657.70
#2025-06-11|2660.71
#2025-06-12|2673.92
#2025-06-13|2642.15
#2025-06-16|2663.48
#2025-06-17|2651.68
#2025-06-18|2679.05
#2025-06-19|2646.67
#2025-06-20|2624.11
#2025-06-23|2603.15
#2025-06-24|2654.59
#2025-06-25|2637.51
#2025-06-26|2682.44
#2025-06-27|2710.61
#2025-06-30|2730.60
#2025-07-01|2728.31
#2025-07-02|2712.72
#2025-07-03|2695.43
#2025-07-04|2705.51
#2025-07-07|2667.25
#2025-07-08|2650.97
#2025-07-09|2669.79
#2025-07-10|2654.69
#2025-07-11|2648.89
#2025-07-14|2646.72
#2025-07-15|2625.10
#2025-07-16|2626.22
#2025-07-17|2643.91
#2025-07-18|2638.93
#2025-07-21|2658.26
#2025-07-22|2676.55
#2025-07-23|2764.22
#2025-07-24|2802.91
#2025-07-25|2761.00
#2025-07-28|2732.56
#2025-07-29|2708.75
#2025-07-30|2711.25
#2025-07-31|2702.67
#2025-08-01|2753.03
#2025-08-04|2739.06
#2025-08-05|2754.10
#2025-08-06|2782.61
#2025-08-07|2799.01
#2025-08-08|2827.33
#2025-08-11|2822.93
#2025-08-12|2860.73
#2025-08-13|2903.85
#2025-08-14|2864.86
#2025-08-15|2921.95
#2025-08-18|2914.28
#2025-08-19|2915.58
#2025-08-20|2914.39
#2025-08-21|2876.51
#2025-08-22|2918.09
#2025-08-25|2909.88
#2025-08-26|2878.43
#2025-08-27|2870.54
#2025-08-28|2906.41
#2025-08-29|2895.58
#2025-09-01|2876.26
#2025-09-02|2877.12
#2025-09-03|2845.20
#2025-09-04|2862.40
#2025-09-05|2918.47
#2025-09-08|2935.01
#2025-09-09|2933.25
#2025-09-10|2943.36
#2025-09-11|2953.88
#2025-09-12|2956.39
#2025-09-15|2961.40
#2025-09-16|2987.03
#2025-09-17|2970.70
#2025-09-18|2948.28
#2025-09-19|2939.98
#2025-09-22|2955.17
#2025-09-23|2957.16
#2025-09-24|2943.53
#2025-09-25|2938.92
#2025-09-26|2943.62
#2025-09-29|2935.81
#2025-09-30|2959.87
#2025-10-01|2937.18
#2025-10-02|2921.10
#2025-10-03|2956.80
#2025-10-06|2997.70
#2025-10-07|2976.92
#2025-10-08|2956.00
#2025-10-09|2964.89
#2025-10-10|2923.69
#2025-10-13|2924.75
#2025-10-14|2878.04
#2025-10-15|2930.76
#2025-10-16|2961.12
#2025-10-17|2938.08
#2025-10-20|3005.59
#2025-10-21|2981.62
#2025-10-22|2998.71
#2025-10-23|2973.06
#2025-10-24|2983.71
#2025-10-27|3027.84
#2025-10-28|3010.43
#2025-10-29|3008.62
#2025-10-30|2984.95
#2025-10-31|3012.92
#2025-11-03|3011.55
#2025-11-04|3007.25
#2025-11-05|2953.17
#2025-11-06|3015.36
#2025-11-07|3002.53
#2025-11-10|3002.09
#2025-11-11|3007.30
#2025-11-12|3025.62
#2025-11-13|3056.06
#2025-11-14|3033.43
#2025-11-17|3006.09
#2025-11-18|2919.99
#2025-11-19|2893.01
#2025-11-20|2918.05
#2025-11-21|2939.32
#2025-11-24|2934.81
#2025-11-25|2942.66
#2025-11-26|2994.47
#2025-11-27|3008.80
#2025-11-28|3021.57
#2025-12-01|3003.58
#2025-12-02|2989.58
#2025-12-03|2996.14
#2025-12-04|3063.95
#2025-12-05|3018.03
#2025-12-08|3025.64
#2025-12-09|3006.66
#2025-12-10|3019.80
#2025-12-11|3017.47
#2025-12-12|3062.86
#2025-12-15|3085.24
#2025-12-16|3039.97
#2025-12-17|3026.60
#2025-12-18|3014.04
#2025-12-19|3001.09
#2025-12-22|3028.97
#2025-12-23|3055.16
#2025-12-24|3052.34
#2025-12-25|3061.70
#2025-12-26|3054.11
#2025-12-29|3069.26
#2025-12-30|3046.98
#2025-12-31|3039.01
#2026-01-01|3039.01
#2026-01-02|3042.11
#2026-01-05|3100.00
#2026-01-06|3151.75
#2026-01-07|3124.54
#2026-01-08|3097.26
#2026-01-09|3105.58
#2026-01-12|3104.00
#2026-01-13|3159.41
#2026-01-14|3214.40
#2026-01-15|3226.80
#2026-01-16|3227.77
#2026-01-19|3225.18
#2026-01-20|3200.31
#2026-01-21|3162.93
#2026-01-22|3181.82
#2026-01-23|3200.61
#2026-01-26|3220.97
#2026-01-27|3242.02
#2026-01-28|3209.40
#2026-01-29|3233.07
#2026-01-30|3220.70
#2026-02-02|3168.16
#2026-02-03|3263.11
#2026-02-04|3252.93
#2026-02-05|3247.71
#2026-02-06|3285.86
#2026-02-09|3380.50
#2026-02-10|3479.46
#2026-02-11|3492.48
#2026-02-12|3536.11
#2026-02-13|3470.72
#2026-02-16|3436.13
#2026-02-17|3407.62
#2026-02-18|3438.58
#2026-02-19|3460.97
#2026-02-20|3425.32
#2026-02-23|3435.08
#2026-02-24|3409.93
#2026-02-25|3426.78
#2026-02-26|3466.79
#2026-02-27|3514.84
#2026-03-02|3445.13
#2026-03-03|3331.17
#2026-03-04|3226.41
#2026-03-05|3274.11
#2026-03-06|3286.98
#2026-03-09|3153.48
#2026-03-10|3238.71
#2026-03-11|3243.88
#2026-03-12|3194.51
#2026-03-13|3167.83
#2026-03-16|3156.32
#2026-03-17|3175.55
#2026-03-18|3242.84
#2026-03-19|3175.30
#2026-03-20|3153.47
#2026-03-23|3057.48
#2026-03-24|3115.53
#2026-03-25|3187.77
#2026-03-26|3171.47
#2026-03-27|3166.81
#2026-03-30|3114.16
#2026-03-31|3084.86
#2026-04-01|3248.69
#2026-04-02|3178.56
#2026-04-03|3208.18
#2026-04-06|3201.67
#2026-04-07|3204.49
#2026-04-08|3349.12
#2026-04-09|3299.86
#2026-04-10|3304.59
#2026-04-13|3280.71
#2026-04-14|3327.60
#2026-04-15|3334.76
#2026-04-16|3368.31
#2026-04-17|3349.72
#2026-04-20|3345.52
#2026-04-21|3326.09
#2026-04-22|3303.79
#2026-04-23|3277.18
#2026-04-24|3273.88
#2026-04-27|3297.02
#2026-04-28|3319.45
#2026-04-29|3311.16
#2026-04-30|3343.72
#2026-05-01|3345.02
#2026-05-04|3336.07
#2026-05-05|3323.07
#2026-05-06|3352.72
#2026-05-07|3456.46
#2026-05-08|3438.82
#2026-05-11|3440.36
#2026-05-12|3452.87
#2026-05-13|3489.37
#2026-05-14|3450.53
#2026-05-15|3424.76
#2026-05-18|3388.71
#2026-05-19|3404.43
#2026-05-20|3359.71
#2026-05-21|3408.38
#2026-05-22|3445.14
#2026-05-25|3499.06
#2026-05-26|3484.19
#2026-05-27|3463.41
#2026-05-28|3457.57
#2026-05-29|3510.19
#2026-06-01|3485.72
#2026-06-02|3468.94
#2026-06-03|3530.35
#2026-06-04|3491.30
#2026-06-05|3482.67
#2026-06-08|3400.54
#2026-06-09|3438.28
#2026-06-10|3389.88
#2026-06-11|3377.54
#2026-06-12|3433.24
#2026-06-15|3543.95
#2026-06-16|3532.15
#2026-06-17|3553.55
#2026-06-18|3587.62
#2026-06-19|3569.64
#2026-06-22|3607.55
#2026-06-23|3505.10
#2026-06-24|3477.55
#2026-06-25|3536.02
#2026-06-26|3482.70
#2026-06-29|3495.71
#2026-06-30|3494.16
#2026-07-01|3507.97
#2026-07-02|3530.23
#2026-07-03|3574.02
#2026-07-06|3581.03
#2026-07-07|3549.74
#2026-07-08|3485.94
#2026-07-09|3506.90
#2026-07-10|3530.28
#2026-07-13|3485.38
#2026-07-14|3521.70
#2026-07-15|3562.91
#2026-07-16|3498.00
#2026-07-17|3399.92
#2026-07-20|3397.30
#2026-07-21|3474.12
#2026-07-22|3487.77