Table Data - Nasdaq Japan Automobiles and Parts NTR Index
| Title | Nasdaq Japan Automobiles and Parts NTR Index |
|---|---|
| Series ID | NASDAQNQJP4010N |
| 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 2026-02-05 |
| Last Updated | 2026-02-05 10:47 PM CST |
| Notes | For more information about this series, see: NQJP4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 598.14 |
| 2001-04-02 | 591.79 |
| 2001-04-03 | 605.63 |
| 2001-04-04 | 606.61 |
| 2001-04-05 | 608.11 |
| 2001-04-06 | 606.78 |
| 2001-04-09 | 581.83 |
| 2001-04-10 | 579.43 |
| 2001-04-11 | 590.19 |
| 2001-04-12 | 592.97 |
| 2001-04-13 | . |
| 2001-04-16 | 581.00 |
| 2001-04-17 | 583.47 |
| 2001-04-18 | 600.06 |
| 2001-04-19 | 603.49 |
| 2001-04-20 | 598.98 |
| 2001-04-23 | 595.08 |
| 2001-04-24 | 595.37 |
| 2001-04-25 | 595.52 |
| 2001-04-26 | 605.01 |
| 2001-04-27 | 600.80 |
| 2001-04-30 | 602.02 |
| 2001-05-01 | 628.48 |
| 2001-05-02 | 640.44 |
| 2001-05-03 | 645.46 |
| 2001-05-04 | 645.57 |
| 2001-05-07 | 643.34 |
| 2001-05-08 | 629.54 |
| 2001-05-09 | 628.64 |
| 2001-05-10 | 620.40 |
| 2001-05-11 | 618.09 |
| 2001-05-14 | 604.63 |
| 2001-05-15 | 606.28 |
| 2001-05-16 | 604.71 |
| 2001-05-17 | 622.21 |
| 2001-05-18 | 613.04 |
| 2001-05-21 | 619.83 |
| 2001-05-22 | 610.38 |
| 2001-05-23 | 631.19 |
| 2001-05-24 | 625.05 |
| 2001-05-25 | 629.49 |
| 2001-05-28 | . |
| 2001-05-29 | 629.26 |
| 2001-05-30 | 619.23 |
| 2001-05-31 | 623.01 |
| 2001-06-01 | 615.62 |
| 2001-06-04 | 614.26 |
| 2001-06-05 | 612.95 |
| 2001-06-06 | 611.78 |
| 2001-06-07 | 612.26 |
| 2001-06-08 | 610.66 |
| 2001-06-11 | 608.95 |
| 2001-06-12 | 601.16 |
| 2001-06-13 | 603.40 |
| 2001-06-14 | 613.07 |
| 2001-06-15 | 607.64 |
| 2001-06-18 | 602.18 |
| 2001-06-19 | 607.24 |
| 2001-06-20 | 610.59 |
| 2001-06-21 | 616.79 |
| 2001-06-22 | 618.88 |
| 2001-06-25 | 621.77 |
| 2001-06-26 | 622.81 |
| 2001-06-27 | 619.18 |
| 2001-06-28 | 615.31 |
| 2001-06-29 | 625.34 |
| 2001-07-02 | 630.66 |
| 2001-07-03 | 630.13 |
| 2001-07-04 | . |
| 2001-07-05 | 626.85 |
| 2001-07-06 | 617.22 |
| 2001-07-09 | 622.07 |
| 2001-07-10 | 617.58 |
| 2001-07-11 | 617.16 |
| 2001-07-12 | 610.44 |
| 2001-07-13 | 609.49 |
| 2001-07-16 | 610.95 |
| 2001-07-17 | 608.78 |
| 2001-07-18 | 601.01 |
| 2001-07-19 | 602.02 |
| 2001-07-20 | 603.95 |
| 2001-07-23 | 585.57 |
| 2001-07-24 | 593.24 |
| 2001-07-25 | 595.13 |
| 2001-07-26 | 592.16 |
| 2001-07-27 | 597.02 |
| 2001-07-30 | 586.58 |
| 2001-07-31 | 594.04 |
| 2001-08-01 | 593.19 |
| 2001-08-02 | 603.30 |
| 2001-08-03 | 592.12 |
| 2001-08-06 | 590.14 |
| 2001-08-07 | 592.22 |
| 2001-08-08 | 596.14 |
| 2001-08-09 | 586.83 |
| 2001-08-10 | 589.76 |
| 2001-08-13 | 585.63 |
| 2001-08-14 | 589.33 |
| 2001-08-15 | 593.46 |
| 2001-08-16 | 575.24 |
| 2001-08-17 | 569.72 |
| 2001-08-20 | 559.98 |
| 2001-08-21 | 558.07 |
| 2001-08-22 | 561.33 |
| 2001-08-23 | 554.60 |
| 2001-08-24 | 557.44 |
| 2001-08-27 | 552.90 |
| 2001-08-28 | 547.45 |
| 2001-08-29 | 543.84 |
| 2001-08-30 | 540.75 |
| 2001-08-31 | 535.92 |
| 2001-09-03 | . |
| 2001-09-04 | 537.98 |
| 2001-09-05 | 534.33 |
| 2001-09-06 | 539.05 |
| 2001-09-07 | 542.92 |
| 2001-09-10 | 535.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 467.93 |
| 2001-09-18 | 465.93 |
| 2001-09-19 | 464.39 |
| 2001-09-20 | 442.93 |
| 2001-09-21 | 414.40 |
| 2001-09-24 | 411.33 |
| 2001-09-25 | 442.51 |
| 2001-09-26 | 431.36 |
| 2001-09-27 | 438.20 |
| 2001-09-28 | 452.80 |
| 2001-10-01 | 473.04 |
| 2001-10-02 | 481.73 |
| 2001-10-03 | 471.14 |
| 2001-10-04 | 488.94 |
| 2001-10-05 | 494.75 |
| 2001-10-08 | 496.47 |
| 2001-10-09 | 471.19 |
| 2001-10-10 | 470.00 |
| 2001-10-11 | 486.88 |
| 2001-10-12 | 495.66 |
| 2001-10-15 | 481.71 |
| 2001-10-16 | 477.91 |
| 2001-10-17 | 479.04 |
| 2001-10-18 | 476.79 |
| 2001-10-19 | 472.09 |
| 2001-10-22 | 467.41 |
| 2001-10-23 | 477.85 |
| 2001-10-24 | 482.83 |
| 2001-10-25 | 484.77 |
| 2001-10-26 | 474.09 |
| 2001-10-29 | 474.70 |
| 2001-10-30 | 472.96 |
| 2001-10-31 | 461.48 |
| 2001-11-01 | 471.27 |
| 2001-11-02 | 472.51 |
| 2001-11-05 | 481.28 |
| 2001-11-06 | 484.31 |
| 2001-11-07 | 473.57 |
| 2001-11-08 | 484.17 |
| 2001-11-09 | 486.56 |
| 2001-11-12 | 472.88 |
| 2001-11-13 | 463.40 |
| 2001-11-14 | 463.69 |
| 2001-11-15 | 468.30 |
| 2001-11-16 | 469.69 |
| 2001-11-19 | 491.00 |
| 2001-11-20 | 496.45 |
| 2001-11-21 | 496.93 |
| 2001-11-22 | . |
| 2001-11-23 | 484.72 |
| 2001-11-26 | 494.63 |
| 2001-11-27 | 491.40 |
| 2001-11-28 | 482.22 |
| 2001-11-29 | 484.44 |
| 2001-11-30 | 482.23 |
| 2001-12-03 | 475.01 |
| 2001-12-04 | 465.84 |
| 2001-12-05 | 478.23 |
| 2001-12-06 | 485.30 |
| 2001-12-07 | 476.48 |
| 2001-12-10 | 465.50 |
| 2001-12-11 | 462.47 |
| 2001-12-12 | 469.04 |
| 2001-12-13 | 456.85 |
| 2001-12-14 | 457.81 |
| 2001-12-17 | 453.38 |
| 2001-12-18 | 457.61 |
| 2001-12-19 | 457.57 |
| 2001-12-20 | 459.49 |
| 2001-12-21 | 461.83 |
| 2001-12-24 | 460.39 |
| 2001-12-25 | . |
| 2001-12-26 | 462.50 |
| 2001-12-27 | 469.62 |
| 2001-12-28 | 479.25 |
| 2001-12-31 | 479.76 |
| 2002-01-01 | . |
| 2002-01-02 | 475.91 |
| 2002-01-03 | 477.44 |
| 2002-01-04 | 498.23 |
| 2002-01-07 | 492.18 |
| 2002-01-08 | 482.27 |
| 2002-01-09 | 485.24 |
| 2002-01-10 | 483.91 |
| 2002-01-11 | 488.94 |
| 2002-01-14 | 490.36 |
| 2002-01-15 | 479.82 |
| 2002-01-16 | 484.71 |
| 2002-01-17 | 475.47 |
| 2002-01-18 | 485.87 |
| 2002-01-21 | . |
| 2002-01-22 | 476.76 |
| 2002-01-23 | 477.05 |
| 2002-01-24 | 490.27 |
| 2002-01-25 | 498.27 |
| 2002-01-28 | 510.33 |
| 2002-01-29 | 489.95 |
| 2002-01-30 | 481.33 |
| 2002-01-31 | 486.04 |
| 2002-02-01 | 488.70 |
| 2002-02-04 | 487.53 |
| 2002-02-05 | 465.88 |
| 2002-02-06 | 466.07 |
| 2002-02-07 | 474.12 |
| 2002-02-08 | 474.98 |
| 2002-02-11 | 479.21 |
| 2002-02-12 | 495.53 |
| 2002-02-13 | 503.32 |
| 2002-02-14 | 494.73 |
| 2002-02-15 | 498.32 |
| 2002-02-18 | . |
| 2002-02-19 | 477.64 |
| 2002-02-20 | 475.70 |
| 2002-02-21 | 494.03 |
| 2002-02-22 | 493.75 |
| 2002-02-25 | 494.14 |
| 2002-02-26 | 488.68 |
| 2002-02-27 | 498.61 |
| 2002-02-28 | 507.32 |
| 2002-03-01 | 515.24 |
| 2002-03-04 | 546.01 |
| 2002-03-05 | 539.31 |
| 2002-03-06 | 548.67 |
| 2002-03-07 | 570.70 |
| 2002-03-08 | 548.92 |
| 2002-03-11 | 557.55 |
| 2002-03-12 | 550.91 |
| 2002-03-13 | 550.12 |
| 2002-03-14 | 554.75 |
| 2002-03-15 | 559.43 |
| 2002-03-18 | 547.65 |
| 2002-03-19 | 563.78 |
| 2002-03-20 | 554.72 |
| 2002-03-21 | 552.43 |
| 2002-03-22 | 538.03 |
| 2002-03-25 | 536.58 |
| 2002-03-26 | 535.74 |
| 2002-03-27 | 543.63 |
| 2002-03-28 | 551.28 |
| 2002-03-29 | . |
| 2002-04-01 | 534.72 |
| 2002-04-02 | 538.36 |
| 2002-04-03 | 542.84 |
| 2002-04-04 | 543.47 |
| 2002-04-05 | 544.63 |
| 2002-04-08 | 544.28 |
| 2002-04-09 | 535.56 |
| 2002-04-10 | 541.84 |
| 2002-04-11 | 536.00 |
| 2002-04-12 | 531.41 |
| 2002-04-15 | 540.67 |
| 2002-04-16 | 544.36 |
| 2002-04-17 | 551.52 |
| 2002-04-18 | 560.58 |
| 2002-04-19 | 557.85 |
| 2002-04-22 | 564.68 |
| 2002-04-23 | 567.08 |
| 2002-04-24 | 562.77 |
| 2002-04-25 | 568.11 |
| 2002-04-26 | 559.40 |
| 2002-04-29 | 558.37 |
| 2002-04-30 | 559.32 |
| 2002-05-01 | 570.32 |
| 2002-05-02 | 559.40 |
| 2002-05-03 | 563.74 |
| 2002-05-06 | 561.97 |
| 2002-05-07 | 552.23 |
| 2002-05-08 | 558.91 |
| 2002-05-09 | 562.09 |
| 2002-05-10 | 566.11 |
| 2002-05-13 | 566.43 |
| 2002-05-14 | 565.56 |
| 2002-05-15 | 572.45 |
| 2002-05-16 | 578.45 |
| 2002-05-17 | 586.60 |
| 2002-05-20 | 579.25 |
| 2002-05-21 | 579.92 |
| 2002-05-22 | 573.68 |
| 2002-05-23 | 558.86 |
| 2002-05-24 | 576.06 |
| 2002-05-27 | . |
| 2002-05-28 | 575.63 |
| 2002-05-29 | 574.60 |
| 2002-05-30 | 576.60 |
| 2002-05-31 | 555.73 |
| 2002-06-03 | 561.67 |
| 2002-06-04 | 553.71 |
| 2002-06-05 | 549.42 |
| 2002-06-06 | 549.42 |
| 2002-06-07 | 547.71 |
| 2002-06-10 | 543.06 |
| 2002-06-11 | 541.81 |
| 2002-06-12 | 548.93 |
| 2002-06-13 | 543.11 |
| 2002-06-14 | 534.83 |
| 2002-06-17 | 516.77 |
| 2002-06-18 | 529.27 |
| 2002-06-19 | 520.00 |
| 2002-06-20 | 519.80 |
| 2002-06-21 | 515.65 |
| 2002-06-24 | 516.46 |
| 2002-06-25 | 521.18 |
| 2002-06-26 | 514.88 |
| 2002-06-27 | 513.96 |
| 2002-06-28 | 535.05 |
| 2002-07-01 | 533.75 |
| 2002-07-02 | 538.31 |
| 2002-07-03 | 545.13 |
| 2002-07-04 | . |
| 2002-07-05 | 536.51 |
| 2002-07-08 | 538.91 |
| 2002-07-09 | 545.48 |
| 2002-07-10 | 538.24 |
| 2002-07-11 | 538.70 |
| 2002-07-12 | 541.69 |
| 2002-07-15 | 539.52 |
| 2002-07-16 | 534.99 |
| 2002-07-17 | 527.64 |
| 2002-07-18 | 538.00 |
| 2002-07-19 | 536.93 |
| 2002-07-22 | 537.29 |
| 2002-07-23 | 539.23 |
| 2002-07-24 | 537.66 |
| 2002-07-25 | 521.52 |
| 2002-07-26 | 499.63 |
| 2002-07-29 | 504.78 |
| 2002-07-30 | 524.97 |
| 2002-07-31 | 515.86 |
| 2002-08-01 | 513.66 |
| 2002-08-02 | 511.93 |
| 2002-08-05 | 510.20 |
| 2002-08-06 | 493.62 |
| 2002-08-07 | 515.19 |
| 2002-08-08 | 517.40 |
| 2002-08-09 | 539.52 |
| 2002-08-12 | 530.63 |
| 2002-08-13 | 525.55 |
| 2002-08-14 | 527.89 |
| 2002-08-15 | 526.06 |
| 2002-08-16 | 523.15 |
| 2002-08-19 | 507.00 |
| 2002-08-20 | 513.92 |
| 2002-08-21 | 522.74 |
| 2002-08-22 | 523.33 |
| 2002-08-23 | 529.16 |
| 2002-08-26 | 538.87 |
| 2002-08-27 | 537.07 |
| 2002-08-28 | 528.89 |
| 2002-08-29 | 520.37 |
| 2002-08-30 | 522.68 |
| 2002-09-02 | . |
| 2002-09-03 | 507.97 |
| 2002-09-04 | 494.80 |
| 2002-09-05 | 503.65 |
| 2002-09-06 | 506.25 |
| 2002-09-09 | 512.53 |
| 2002-09-10 | 511.85 |
| 2002-09-11 | 518.95 |
| 2002-09-12 | 524.84 |
| 2002-09-13 | 512.30 |
| 2002-09-16 | 507.46 |
| 2002-09-17 | 530.32 |
| 2002-09-18 | 535.21 |
| 2002-09-19 | 553.77 |
| 2002-09-20 | 529.14 |
| 2002-09-23 | 526.93 |
| 2002-09-24 | 526.87 |
| 2002-09-25 | 516.94 |
| 2002-09-26 | 527.75 |
| 2002-09-27 | 534.54 |
| 2002-09-30 | 526.11 |
| 2002-10-01 | 512.89 |
| 2002-10-02 | 504.84 |
| 2002-10-03 | 507.49 |
| 2002-10-04 | 514.47 |
| 2002-10-07 | 496.71 |
| 2002-10-08 | 498.75 |
| 2002-10-09 | 489.83 |
| 2002-10-10 | 478.85 |
| 2002-10-11 | 485.61 |
| 2002-10-14 | 485.30 |
| 2002-10-15 | 499.37 |
| 2002-10-16 | 513.91 |
| 2002-10-17 | 515.85 |
| 2002-10-18 | 517.95 |
| 2002-10-21 | 517.08 |
| 2002-10-22 | 507.94 |
| 2002-10-23 | 517.60 |
| 2002-10-24 | 523.26 |
| 2002-10-25 | 532.43 |
| 2002-10-28 | 529.36 |
| 2002-10-29 | 505.47 |
| 2002-10-30 | 502.96 |
| 2002-10-31 | 500.83 |
| 2002-11-01 | 514.31 |
| 2002-11-04 | 513.39 |
| 2002-11-05 | 519.38 |
| 2002-11-06 | 517.02 |
| 2002-11-07 | 518.66 |
| 2002-11-08 | 521.45 |
| 2002-11-11 | 508.96 |
| 2002-11-12 | 511.14 |
| 2002-11-13 | 512.79 |
| 2002-11-14 | 510.21 |
| 2002-11-15 | 524.92 |
| 2002-11-18 | 514.09 |
| 2002-11-19 | 515.25 |
| 2002-11-20 | 517.69 |
| 2002-11-21 | 511.18 |
| 2002-11-22 | 515.12 |
| 2002-11-25 | 523.86 |
| 2002-11-26 | 522.62 |
| 2002-11-27 | 526.32 |
| 2002-11-28 | . |
| 2002-11-29 | 527.87 |
| 2002-12-02 | 520.99 |
| 2002-12-03 | 525.87 |
| 2002-12-04 | 520.86 |
| 2002-12-05 | 513.75 |
| 2002-12-06 | 518.33 |
| 2002-12-09 | 516.98 |
| 2002-12-10 | 517.33 |
| 2002-12-11 | 517.96 |
| 2002-12-12 | 522.16 |
| 2002-12-13 | 525.50 |
| 2002-12-16 | 520.71 |
| 2002-12-17 | 521.05 |
| 2002-12-18 | 507.60 |
| 2002-12-19 | 513.00 |
| 2002-12-20 | 511.02 |
| 2002-12-23 | 512.55 |
| 2002-12-24 | 518.46 |
| 2002-12-25 | . |
| 2002-12-26 | 523.67 |
| 2002-12-27 | 524.72 |
| 2002-12-30 | 529.50 |
| 2002-12-31 | 528.86 |
| 2003-01-01 | . |
| 2003-01-02 | 523.89 |
| 2003-01-03 | 523.96 |
| 2003-01-06 | 535.85 |
| 2003-01-07 | 530.07 |
| 2003-01-08 | 523.69 |
| 2003-01-09 | 522.63 |
| 2003-01-10 | 520.48 |
| 2003-01-13 | 523.08 |
| 2003-01-14 | 525.36 |
| 2003-01-15 | 527.21 |
| 2003-01-16 | 525.38 |
| 2003-01-17 | 524.20 |
| 2003-01-20 | . |
| 2003-01-21 | 520.33 |
| 2003-01-22 | 512.65 |
| 2003-01-23 | 520.46 |
| 2003-01-24 | 513.21 |
| 2003-01-27 | 506.90 |
| 2003-01-28 | 505.40 |
| 2003-01-29 | 497.71 |
| 2003-01-30 | 489.48 |
| 2003-01-31 | 487.48 |
| 2003-02-03 | 500.02 |
| 2003-02-04 | 503.70 |
| 2003-02-05 | 505.89 |
| 2003-02-06 | 503.95 |
| 2003-02-07 | 502.53 |
| 2003-02-10 | 499.93 |
| 2003-02-11 | 498.39 |
| 2003-02-12 | 505.98 |
| 2003-02-13 | 504.27 |
| 2003-02-14 | 508.04 |
| 2003-02-17 | . |
| 2003-02-18 | 507.38 |
| 2003-02-19 | 513.85 |
| 2003-02-20 | 516.69 |
| 2003-02-21 | 509.85 |
| 2003-02-24 | 513.38 |
| 2003-02-25 | 501.16 |
| 2003-02-26 | 502.34 |
| 2003-02-27 | 499.32 |
| 2003-02-28 | 498.54 |
| 2003-03-03 | 509.68 |
| 2003-03-04 | 508.23 |
| 2003-03-05 | 503.81 |
| 2003-03-06 | 494.94 |
| 2003-03-07 | 490.17 |
| 2003-03-10 | 488.33 |
| 2003-03-11 | 475.25 |
| 2003-03-12 | 482.53 |
| 2003-03-13 | 472.04 |
| 2003-03-14 | 478.02 |
| 2003-03-17 | 476.20 |
| 2003-03-18 | 479.59 |
| 2003-03-19 | 481.09 |
| 2003-03-20 | 491.99 |
| 2003-03-21 | 486.75 |
| 2003-03-24 | 504.14 |
| 2003-03-25 | 488.51 |
| 2003-03-26 | 500.36 |
| 2003-03-27 | 499.74 |
| 2003-03-28 | 490.62 |
| 2003-03-31 | 474.00 |
| 2003-04-01 | 479.95 |
| 2003-04-02 | 478.56 |
| 2003-04-03 | 476.60 |
| 2003-04-04 | 473.50 |
| 2003-04-07 | 484.65 |
| 2003-04-08 | 476.96 |
| 2003-04-09 | 472.73 |
| 2003-04-10 | 471.24 |
| 2003-04-11 | 456.23 |
| 2003-04-14 | 455.50 |
| 2003-04-15 | 467.51 |
| 2003-04-16 | 463.13 |
| 2003-04-17 | 468.80 |
| 2003-04-18 | . |
| 2003-04-21 | 472.32 |
| 2003-04-22 | 469.96 |
| 2003-04-23 | 469.14 |
| 2003-04-24 | 475.56 |
| 2003-04-25 | 459.22 |
| 2003-04-28 | 456.76 |
| 2003-04-29 | 457.39 |
| 2003-04-30 | 483.66 |
| 2003-05-01 | 485.56 |
| 2003-05-02 | 487.23 |
| 2003-05-05 | 488.38 |
| 2003-05-06 | 501.89 |
| 2003-05-07 | 513.19 |
| 2003-05-08 | 504.57 |
| 2003-05-09 | 507.10 |
| 2003-05-12 | 509.68 |
| 2003-05-13 | 500.70 |
| 2003-05-14 | 504.91 |
| 2003-05-15 | 499.40 |
| 2003-05-16 | 496.39 |
| 2003-05-19 | 494.62 |
| 2003-05-20 | 498.61 |
| 2003-05-21 | 490.49 |
| 2003-05-22 | 492.92 |
| 2003-05-23 | 499.56 |
| 2003-05-26 | . |
| 2003-05-27 | 491.46 |
| 2003-05-28 | 488.65 |
| 2003-05-29 | 499.28 |
| 2003-05-30 | 511.32 |
| 2003-06-02 | 519.11 |
| 2003-06-03 | 517.67 |
| 2003-06-04 | 523.43 |
| 2003-06-05 | 532.95 |
| 2003-06-06 | 534.81 |
| 2003-06-09 | 545.43 |
| 2003-06-10 | 544.06 |
| 2003-06-11 | 548.53 |
| 2003-06-12 | 548.61 |
| 2003-06-13 | 551.12 |
| 2003-06-16 | 543.72 |
| 2003-06-17 | 552.62 |
| 2003-06-18 | 562.10 |
| 2003-06-19 | 569.75 |
| 2003-06-20 | 567.43 |
| 2003-06-23 | 571.60 |
| 2003-06-24 | 550.59 |
| 2003-06-25 | 552.18 |
| 2003-06-26 | 550.16 |
| 2003-06-27 | 560.84 |
| 2003-06-30 | 558.00 |
| 2003-07-01 | 560.90 |
| 2003-07-02 | 572.73 |
| 2003-07-03 | 592.42 |
| 2003-07-04 | . |
| 2003-07-07 | 595.30 |
| 2003-07-08 | 609.23 |
| 2003-07-09 | 623.39 |
| 2003-07-10 | 618.96 |
| 2003-07-11 | 597.54 |
| 2003-07-14 | 599.53 |
| 2003-07-15 | 594.12 |
| 2003-07-16 | 585.57 |
| 2003-07-17 | 572.86 |
| 2003-07-18 | 576.27 |
| 2003-07-21 | 578.36 |
| 2003-07-22 | 570.39 |
| 2003-07-23 | 576.81 |
| 2003-07-24 | 578.08 |
| 2003-07-25 | 582.09 |
| 2003-07-28 | 580.38 |
| 2003-07-29 | 572.98 |
| 2003-07-30 | 561.27 |
| 2003-07-31 | 563.02 |
| 2003-08-01 | 565.91 |
| 2003-08-04 | 560.54 |
| 2003-08-05 | 559.37 |
| 2003-08-06 | 564.57 |
| 2003-08-07 | 572.90 |
| 2003-08-08 | 567.59 |
| 2003-08-11 | 575.66 |
| 2003-08-12 | 576.19 |
| 2003-08-13 | 585.12 |
| 2003-08-14 | 597.13 |
| 2003-08-15 | 601.60 |
| 2003-08-18 | 603.53 |
| 2003-08-19 | 605.91 |
| 2003-08-20 | 614.47 |
| 2003-08-21 | 626.45 |
| 2003-08-22 | 614.38 |
| 2003-08-25 | 607.10 |
| 2003-08-26 | 605.64 |
| 2003-08-27 | 606.27 |
| 2003-08-28 | 601.15 |
| 2003-08-29 | 608.17 |
| 2003-09-01 | . |
| 2003-09-02 | 619.00 |
| 2003-09-03 | 622.90 |
| 2003-09-04 | 630.18 |
| 2003-09-05 | 642.11 |
| 2003-09-08 | 637.03 |
| 2003-09-09 | 647.03 |
| 2003-09-10 | 644.16 |
| 2003-09-11 | 640.09 |
| 2003-09-12 | 660.37 |
| 2003-09-15 | 659.70 |
| 2003-09-16 | 687.00 |
| 2003-09-17 | 697.90 |
| 2003-09-18 | 691.83 |
| 2003-09-19 | 679.35 |
| 2003-09-22 | 655.17 |
| 2003-09-23 | 657.85 |
| 2003-09-24 | 652.19 |
| 2003-09-25 | 641.21 |
| 2003-09-26 | 644.52 |
| 2003-09-29 | 637.88 |
| 2003-09-30 | 631.23 |
| 2003-10-01 | 641.82 |
| 2003-10-02 | 652.79 |
| 2003-10-03 | 656.33 |
| 2003-10-06 | 662.32 |
| 2003-10-07 | 680.55 |
| 2003-10-08 | 647.00 |
| 2003-10-09 | 650.06 |
| 2003-10-10 | 661.89 |
| 2003-10-13 | 659.61 |
| 2003-10-14 | 662.82 |
| 2003-10-15 | 657.18 |
| 2003-10-16 | 667.57 |
| 2003-10-17 | 662.66 |
| 2003-10-20 | 661.49 |
| 2003-10-21 | 664.61 |
| 2003-10-22 | 660.09 |
| 2003-10-23 | 631.38 |
| 2003-10-24 | 634.37 |
| 2003-10-27 | 640.05 |
| 2003-10-28 | 635.38 |
| 2003-10-29 | 645.36 |
| 2003-10-30 | 642.21 |
| 2003-10-31 | 627.90 |
| 2003-11-03 | 620.70 |
| 2003-11-04 | 669.79 |
| 2003-11-05 | 657.38 |
| 2003-11-06 | 654.24 |
| 2003-11-07 | 664.79 |
| 2003-11-10 | 676.27 |
| 2003-11-11 | 651.07 |
| 2003-11-12 | 644.89 |
| 2003-11-13 | 657.33 |
| 2003-11-14 | 655.70 |
| 2003-11-17 | 641.72 |
| 2003-11-18 | 632.32 |
| 2003-11-19 | 613.34 |
| 2003-11-20 | 619.72 |
| 2003-11-21 | 618.78 |
| 2003-11-24 | 616.43 |
| 2003-11-25 | 613.02 |
| 2003-11-26 | 631.95 |
| 2003-11-27 | . |
| 2003-11-28 | 641.12 |
| 2003-12-01 | 651.09 |
| 2003-12-02 | 658.57 |
| 2003-12-03 | 656.85 |
| 2003-12-04 | 667.25 |
| 2003-12-05 | 667.41 |
| 2003-12-08 | 659.13 |
| 2003-12-09 | 659.74 |
| 2003-12-10 | 648.83 |
| 2003-12-11 | 661.51 |
| 2003-12-12 | 669.65 |
| 2003-12-15 | 679.94 |
| 2003-12-16 | 668.51 |
| 2003-12-17 | 658.92 |
| 2003-12-18 | 672.13 |
| 2003-12-19 | 683.63 |
| 2003-12-22 | 693.60 |
| 2003-12-23 | 693.96 |
| 2003-12-24 | 690.44 |
| 2003-12-25 | . |
| 2003-12-26 | 684.08 |
| 2003-12-29 | 684.54 |
| 2003-12-30 | 692.30 |
| 2003-12-31 | 690.78 |
| 2004-01-01 | . |
| 2004-01-02 | 691.75 |
| 2004-01-05 | 719.28 |
| 2004-01-06 | 711.44 |
| 2004-01-07 | 701.61 |
| 2004-01-08 | 695.93 |
| 2004-01-09 | 708.52 |
| 2004-01-12 | 708.12 |
| 2004-01-13 | 699.92 |
| 2004-01-14 | 697.68 |
| 2004-01-15 | 687.29 |
| 2004-01-16 | 692.96 |
| 2004-01-19 | . |
| 2004-01-20 | 709.16 |
| 2004-01-21 | 703.45 |
| 2004-01-22 | 706.00 |
| 2004-01-23 | 704.57 |
| 2004-01-26 | 695.66 |
| 2004-01-27 | 691.55 |
| 2004-01-28 | 691.52 |
| 2004-01-29 | 681.40 |
| 2004-01-30 | 674.00 |
| 2004-02-02 | 687.86 |
| 2004-02-03 | 684.92 |
| 2004-02-04 | 663.94 |
| 2004-02-05 | 675.17 |
| 2004-02-06 | 680.14 |
| 2004-02-09 | 675.06 |
| 2004-02-10 | 676.96 |
| 2004-02-11 | 676.96 |
| 2004-02-12 | 675.81 |
| 2004-02-13 | 682.75 |
| 2004-02-16 | . |
| 2004-02-17 | 696.87 |
| 2004-02-18 | 692.14 |
| 2004-02-19 | 694.83 |
| 2004-02-20 | 688.71 |
| 2004-02-23 | 707.77 |
| 2004-02-24 | 694.13 |
| 2004-02-25 | 680.15 |
| 2004-02-26 | 685.92 |
| 2004-02-27 | 701.47 |
| 2004-03-01 | 714.48 |
| 2004-03-02 | 712.40 |
| 2004-03-03 | 712.66 |
| 2004-03-04 | 707.47 |
| 2004-03-05 | 721.30 |
| 2004-03-08 | 715.54 |
| 2004-03-09 | 721.96 |
| 2004-03-10 | 709.60 |
| 2004-03-11 | 702.41 |
| 2004-03-12 | 699.23 |
| 2004-03-15 | 705.77 |
| 2004-03-16 | 704.17 |
| 2004-03-17 | 716.74 |
| 2004-03-18 | 725.44 |
| 2004-03-19 | 717.73 |
| 2004-03-22 | 707.76 |
| 2004-03-23 | 714.13 |
| 2004-03-24 | 717.30 |
| 2004-03-25 | 722.61 |
| 2004-03-26 | 741.87 |
| 2004-03-29 | 752.66 |
| 2004-03-30 | 752.22 |
| 2004-03-31 | 758.00 |
| 2004-04-01 | 739.32 |
| 2004-04-02 | 743.27 |
| 2004-04-05 | 755.24 |
| 2004-04-06 | 755.99 |
| 2004-04-07 | 757.25 |
| 2004-04-08 | 756.56 |
| 2004-04-09 | . |
| 2004-04-12 | 752.06 |
| 2004-04-13 | 742.11 |
| 2004-04-14 | 728.96 |
| 2004-04-15 | 721.85 |
| 2004-04-16 | 738.95 |
| 2004-04-19 | 733.16 |
| 2004-04-20 | 746.57 |
| 2004-04-21 | 744.42 |
| 2004-04-22 | 756.41 |
| 2004-04-23 | 759.60 |
| 2004-04-26 | 763.38 |
| 2004-04-27 | 750.26 |
| 2004-04-28 | 744.96 |
| 2004-04-29 | 743.37 |
| 2004-04-30 | 729.17 |
| 2004-05-03 | 728.87 |
| 2004-05-04 | 732.49 |
| 2004-05-05 | 740.65 |
| 2004-05-06 | 721.48 |
| 2004-05-07 | 699.56 |
| 2004-05-10 | 672.79 |
| 2004-05-11 | 675.26 |
| 2004-05-12 | 708.51 |
| 2004-05-13 | 684.67 |
| 2004-05-14 | 683.07 |
| 2004-05-17 | 672.57 |
| 2004-05-18 | 678.89 |
| 2004-05-19 | 694.09 |
| 2004-05-20 | 686.50 |
| 2004-05-21 | 698.95 |
| 2004-05-24 | 694.87 |
| 2004-05-25 | 691.33 |
| 2004-05-26 | 699.41 |
| 2004-05-27 | 711.81 |
| 2004-05-28 | 723.80 |
| 2004-05-31 | . |
| 2004-06-01 | 728.79 |
| 2004-06-02 | 724.03 |
| 2004-06-03 | 718.89 |
| 2004-06-04 | 727.42 |
| 2004-06-07 | 753.66 |
| 2004-06-08 | 753.43 |
| 2004-06-09 | 750.89 |
| 2004-06-10 | 754.40 |
| 2004-06-11 | . |
| 2004-06-14 | 743.70 |
| 2004-06-15 | 754.96 |
| 2004-06-16 | 769.26 |
| 2004-06-17 | 772.05 |
| 2004-06-18 | 770.41 |
| 2004-06-21 | 788.95 |
| 2004-06-22 | 781.93 |
| 2004-06-23 | 790.90 |
| 2004-06-24 | 805.53 |
| 2004-06-25 | 797.91 |
| 2004-06-28 | 805.45 |
| 2004-06-29 | 804.75 |
| 2004-06-30 | 802.53 |
| 2004-07-01 | 816.96 |
| 2004-07-02 | 800.99 |
| 2004-07-05 | . |
| 2004-07-06 | 785.96 |
| 2004-07-07 | 776.93 |
| 2004-07-08 | 770.06 |
| 2004-07-09 | 778.53 |
| 2004-07-12 | 791.31 |
| 2004-07-13 | 802.57 |
| 2004-07-14 | 785.25 |
| 2004-07-15 | 783.65 |
| 2004-07-16 | 785.15 |
| 2004-07-19 | 788.16 |
| 2004-07-20 | 778.24 |
| 2004-07-21 | 778.94 |
| 2004-07-22 | 777.21 |
| 2004-07-23 | 768.28 |
| 2004-07-26 | 771.68 |
| 2004-07-27 | 758.00 |
| 2004-07-28 | 765.91 |
| 2004-07-29 | 774.38 |
| 2004-07-30 | 791.98 |
| 2004-08-02 | 790.93 |
| 2004-08-03 | 784.07 |
| 2004-08-04 | 769.92 |
| 2004-08-05 | 765.98 |
| 2004-08-06 | 763.55 |
| 2004-08-09 | 760.79 |
| 2004-08-10 | 748.91 |
| 2004-08-11 | 765.10 |
| 2004-08-12 | 758.89 |
| 2004-08-13 | 748.90 |
| 2004-08-16 | 740.74 |
| 2004-08-17 | 748.97 |
| 2004-08-18 | 758.56 |
| 2004-08-19 | 761.98 |
| 2004-08-20 | 765.11 |
| 2004-08-23 | 767.88 |
| 2004-08-24 | 775.34 |
| 2004-08-25 | 783.76 |
| 2004-08-26 | 797.14 |
| 2004-08-27 | 799.38 |
| 2004-08-30 | 796.96 |
| 2004-08-31 | 790.75 |
| 2004-09-01 | 797.66 |
| 2004-09-02 | 795.04 |
| 2004-09-03 | 770.86 |
| 2004-09-06 | . |
| 2004-09-07 | 791.99 |
| 2004-09-08 | 795.41 |
| 2004-09-09 | 782.40 |
| 2004-09-10 | 787.32 |
| 2004-09-13 | 788.32 |
| 2004-09-14 | 800.72 |
| 2004-09-15 | 788.22 |
| 2004-09-16 | 789.08 |
| 2004-09-17 | 784.22 |
| 2004-09-20 | 785.72 |
| 2004-09-21 | 783.44 |
| 2004-09-22 | 775.92 |
| 2004-09-23 | 778.06 |
| 2004-09-24 | 770.81 |
| 2004-09-27 | 762.83 |
| 2004-09-28 | 755.31 |
| 2004-09-29 | 755.68 |
| 2004-09-30 | 780.10 |
| 2004-10-01 | 783.13 |
| 2004-10-04 | 790.38 |
| 2004-10-05 | 792.68 |
| 2004-10-06 | 795.01 |
| 2004-10-07 | 790.12 |
| 2004-10-08 | 804.34 |
| 2004-10-11 | 808.21 |
| 2004-10-12 | 788.45 |
| 2004-10-13 | 777.76 |
| 2004-10-14 | 775.22 |
| 2004-10-15 | 772.29 |
| 2004-10-18 | 769.68 |
| 2004-10-19 | 781.53 |
| 2004-10-20 | 773.76 |
| 2004-10-21 | 771.28 |
| 2004-10-22 | 774.62 |
| 2004-10-25 | 767.96 |
| 2004-10-26 | 761.61 |
| 2004-10-27 | 767.55 |
| 2004-10-28 | 785.65 |
| 2004-10-29 | 785.65 |
| 2004-11-01 | 777.63 |
| 2004-11-02 | 776.76 |
| 2004-11-03 | 777.42 |
| 2004-11-04 | 787.74 |
| 2004-11-05 | 799.30 |
| 2004-11-08 | 789.08 |
| 2004-11-09 | 791.11 |
| 2004-11-10 | 782.31 |
| 2004-11-11 | 779.23 |
| 2004-11-12 | 795.87 |
| 2004-11-15 | 805.47 |
| 2004-11-16 | 802.74 |
| 2004-11-17 | 798.68 |
| 2004-11-18 | 783.05 |
| 2004-11-19 | 790.55 |
| 2004-11-22 | 770.05 |
| 2004-11-23 | 767.67 |
| 2004-11-24 | 776.28 |
| 2004-11-25 | . |
| 2004-11-26 | 775.13 |
| 2004-11-29 | 780.10 |
| 2004-11-30 | 769.44 |
| 2004-12-01 | 760.39 |
| 2004-12-02 | 773.58 |
| 2004-12-03 | 784.82 |
| 2004-12-06 | 772.07 |
| 2004-12-07 | 768.28 |
| 2004-12-08 | 763.69 |
| 2004-12-09 | 764.38 |
| 2004-12-10 | 756.78 |
| 2004-12-13 | 770.37 |
| 2004-12-14 | 775.88 |
| 2004-12-15 | 791.77 |
| 2004-12-16 | 784.77 |
| 2004-12-17 | 791.23 |
| 2004-12-20 | 791.44 |
| 2004-12-21 | 791.92 |
| 2004-12-22 | 799.02 |
| 2004-12-23 | 802.64 |
| 2004-12-24 | . |
| 2004-12-27 | 818.32 |
| 2004-12-28 | 815.24 |
| 2004-12-29 | 806.30 |
| 2004-12-30 | 823.16 |
| 2004-12-31 | 827.70 |
| 2005-01-03 | 824.44 |
| 2005-01-04 | 815.74 |
| 2005-01-05 | 814.06 |
| 2005-01-06 | 810.77 |
| 2005-01-07 | 811.06 |
| 2005-01-10 | 813.97 |
| 2005-01-11 | 827.35 |
| 2005-01-12 | 833.45 |
| 2005-01-13 | 827.73 |
| 2005-01-14 | 831.70 |
| 2005-01-17 | . |
| 2005-01-18 | 825.49 |
| 2005-01-19 | 825.12 |
| 2005-01-20 | 811.54 |
| 2005-01-21 | 813.91 |
| 2005-01-24 | 816.88 |
| 2005-01-25 | 801.65 |
| 2005-01-26 | 818.52 |
| 2005-01-27 | 808.24 |
#2005-01-28| 802.05
#2005-01-31| 811.62
#2005-02-01| 807.00
#2005-02-02| 814.87
#2005-02-03| 807.17
#2005-02-04| 813.29
#2005-02-07| 807.32
#2005-02-08| 800.28
#2005-02-09| 808.28
#2005-02-10| 811.32
#2005-02-11| 810.63
#2005-02-14| 817.48
#2005-02-15| 820.05
#2005-02-16| 812.81
#2005-02-17| 809.02
#2005-02-18| 813.85
#2005-02-21| .
#2005-02-22| 816.41
#2005-02-23| 801.30
#2005-02-24| 798.53
#2005-02-25| 804.95
#2005-02-28| 818.28
#2005-03-01| 811.76
#2005-03-02| 818.08
#2005-03-03| 819.26
#2005-03-04| 823.16
#2005-03-07| 821.85
#2005-03-08| 824.78
#2005-03-09| 831.24
#2005-03-10| 823.26
#2005-03-11| 823.78
#2005-03-14| 812.57
#2005-03-15| 811.40
#2005-03-16| 817.37
#2005-03-17| 804.52
#2005-03-18| 803.30
#2005-03-21| 802.00
#2005-03-22| 798.06
#2005-03-23| 790.09
#2005-03-24| 780.58
#2005-03-25| .
#2005-03-28| 797.59
#2005-03-29| 784.41
#2005-03-30| 786.35
#2005-03-31| 791.84
#2005-04-01| 792.97
#2005-04-04| 785.62
#2005-04-05| 797.42
#2005-04-06| 804.44
#2005-04-07| 809.53
#2005-04-08| 807.15
#2005-04-11| 804.05
#2005-04-12| 792.25
#2005-04-13| 798.18
#2005-04-14| 787.73
#2005-04-15| 781.10
#2005-04-18| 756.02
#2005-04-19| 765.28
#2005-04-20| 769.21
#2005-04-21| 759.69
#2005-04-22| 774.07
#2005-04-25| 778.86
#2005-04-26| 774.31
#2005-04-27| 772.05
#2005-04-28| 769.50
#2005-04-29| 777.28
#2005-05-02| 771.63
#2005-05-03| 771.52
#2005-05-04| 777.92
#2005-05-05| 776.73
#2005-05-06| 794.60
#2005-05-09| 784.51
#2005-05-10| 786.73
#2005-05-11| 781.41
#2005-05-12| 768.13
#2005-05-13| 761.13
#2005-05-16| 758.08
#2005-05-17| 757.50
#2005-05-18| 754.93
#2005-05-19| 766.90
#2005-05-20| 764.68
#2005-05-23| 776.05
#2005-05-24| 779.21
#2005-05-25| 773.31
#2005-05-26| 766.25
#2005-05-27| 773.92
#2005-05-30| .
#2005-05-31| 774.25
#2005-06-01| 776.04
#2005-06-02| 777.01
#2005-06-03| 779.91
#2005-06-06| 780.59
#2005-06-07| 774.54
#2005-06-08| 779.21
#2005-06-09| 766.37
#2005-06-10| 765.90
#2005-06-13| 764.03
#2005-06-14| 771.65
#2005-06-15| 774.08
#2005-06-16| 775.32
#2005-06-17| 783.56
#2005-06-20| 777.01
#2005-06-21| 781.48
#2005-06-22| 783.78
#2005-06-23| 780.51
#2005-06-24| 776.50
#2005-06-27| 767.94
#2005-06-28| 768.02
#2005-06-29| 770.54
#2005-06-30| 772.46
#2005-07-01| 771.63
#2005-07-04| .
#2005-07-05| 774.75
#2005-07-06| 779.31
#2005-07-07| 777.75
#2005-07-08| 771.06
#2005-07-11| 779.74
#2005-07-12| 789.34
#2005-07-13| 779.97
#2005-07-14| 784.67
#2005-07-15| 789.49
#2005-07-18| 793.02
#2005-07-19| 786.24
#2005-07-20| 786.98
#2005-07-21| 814.82
#2005-07-22| 800.47
#2005-07-25| 793.81
#2005-07-26| 790.04
#2005-07-27| 800.48
#2005-07-28| 801.07
#2005-07-29| 807.56
#2005-08-01| 812.92
#2005-08-02| 815.96
#2005-08-03| 823.43
#2005-08-04| 812.90
#2005-08-05| 792.95
#2005-08-08| 801.42
#2005-08-09| 804.12
#2005-08-10| 829.55
#2005-08-11| 838.68
#2005-08-12| 838.78
#2005-08-15| 830.92
#2005-08-16| 834.46
#2005-08-17| 831.95
#2005-08-18| 830.62
#2005-08-19| 827.27
#2005-08-22| 842.16
#2005-08-23| 845.12
#2005-08-24| 847.65
#2005-08-25| 853.83
#2005-08-26| 858.74
#2005-08-29| 840.97
#2005-08-30| 844.20
#2005-08-31| 840.89
#2005-09-01| 847.19
#2005-09-02| 854.06
#2005-09-05| .
#2005-09-06| 859.32
#2005-09-07| 861.03
#2005-09-08| 856.75
#2005-09-09| 870.94
#2005-09-12| 876.04
#2005-09-13| 878.25
#2005-09-14| 880.84
#2005-09-15| 886.79
#2005-09-16| 881.62
#2005-09-19| 882.17
#2005-09-20| 899.49
#2005-09-21| 900.91
#2005-09-22| 892.53
#2005-09-23| 887.51
#2005-09-26| 911.93
#2005-09-27| 902.95
#2005-09-28| 926.35
#2005-09-29| 957.78
#2005-09-30| 939.36
#2005-10-03| 940.87
#2005-10-04| 948.70
#2005-10-05| 946.92
#2005-10-06| 925.28
#2005-10-07| 918.81
#2005-10-10| 915.11
#2005-10-11| 935.69
#2005-10-12| 931.02
#2005-10-13| 927.40
#2005-10-14| 933.66
#2005-10-17| 939.17
#2005-10-18| 931.77
#2005-10-19| 920.34
#2005-10-20| 912.23
#2005-10-21| 895.21
#2005-10-24| 898.06
#2005-10-25| 915.71
#2005-10-26| 916.50
#2005-10-27| 927.31
#2005-10-28| 919.89
#2005-10-31| 929.09
#2005-11-01| 944.30
#2005-11-02| 935.65
#2005-11-03| 933.26
#2005-11-04| 931.88
#2005-11-07| 935.33
#2005-11-08| 936.90
#2005-11-09| 931.28
#2005-11-10| 925.81
#2005-11-11| 922.36
#2005-11-14| 906.38
#2005-11-15| 904.26
#2005-11-16| 925.82
#2005-11-17| 948.05
#2005-11-18| 968.78
#2005-11-21| 975.69
#2005-11-22| 977.54
#2005-11-23| 981.91
#2005-11-24| .
#2005-11-25| 963.10
#2005-11-28| 990.31
#2005-11-29| 980.31
#2005-11-30| 970.02
#2005-12-01| 972.41
#2005-12-02| 985.08
#2005-12-05| 990.47
#2005-12-06| 975.66
#2005-12-07| 977.78
#2005-12-08| 967.88
#2005-12-09| 968.58
#2005-12-12| 980.43
#2005-12-13| 990.02
#2005-12-14|1001.68
#2005-12-15| 982.41
#2005-12-16| 992.00
#2005-12-19| 997.51
#2005-12-20| 998.01
#2005-12-21|1007.00
#2005-12-22|1023.27
#2005-12-23|1026.04
#2005-12-26| .
#2005-12-27|1009.80
#2005-12-28|1019.82
#2005-12-29|1026.73
#2005-12-30|1019.03
#2006-01-02| .
#2006-01-03|1031.13
#2006-01-04|1039.00
#2006-01-05|1052.38
#2006-01-06|1065.87
#2006-01-09|1068.86
#2006-01-10|1046.66
#2006-01-11|1060.06
#2006-01-12|1061.94
#2006-01-13|1044.64
#2006-01-16| .
#2006-01-17|1010.24
#2006-01-18| 994.18
#2006-01-19|1014.67
#2006-01-20|1024.93
#2006-01-23|1010.26
#2006-01-24|1020.43
#2006-01-25|1005.17
#2006-01-26|1014.94
#2006-01-27|1024.95
#2006-01-30|1030.02
#2006-01-31|1042.91
#2006-02-01|1033.22
#2006-02-02|1039.09
#2006-02-03|1030.15
#2006-02-06|1042.36
#2006-02-07|1046.99
#2006-02-08|1025.66
#2006-02-09|1032.87
#2006-02-10|1041.49
#2006-02-13|1035.39
#2006-02-14|1048.31
#2006-02-15|1045.59
#2006-02-16|1049.85
#2006-02-17|1048.71
#2006-02-20| .
#2006-02-21|1043.51
#2006-02-22|1042.30
#2006-02-23|1067.52
#2006-02-24|1062.03
#2006-02-27|1063.27
#2006-02-28|1064.39
#2006-03-01|1049.51
#2006-03-02|1054.48
#2006-03-03|1035.01
#2006-03-06|1035.67
#2006-03-07|1039.98
#2006-03-08|1036.65
#2006-03-09|1051.19
#2006-03-10|1045.63
#2006-03-13|1058.45
#2006-03-14|1070.27
#2006-03-15|1071.06
#2006-03-16|1067.04
#2006-03-17|1075.83
#2006-03-20|1091.04
#2006-03-21|1083.96
#2006-03-22|1078.94
#2006-03-23|1072.80
#2006-03-24|1077.14
#2006-03-27|1098.52
#2006-03-28|1103.20
#2006-03-29|1096.63
#2006-03-30|1115.53
#2006-03-31|1101.23
#2006-04-03|1115.95
#2006-04-04|1114.51
#2006-04-05|1120.55
#2006-04-06|1154.10
#2006-04-07|1154.03
#2006-04-10|1150.49
#2006-04-11|1147.85
#2006-04-12|1131.95
#2006-04-13|1128.98
#2006-04-14| .
#2006-04-17|1132.97
#2006-04-18|1137.07
#2006-04-19|1134.43
#2006-04-20|1149.94
#2006-04-21|1186.99
#2006-04-24|1173.32
#2006-04-25|1166.49
#2006-04-26|1168.39
#2006-04-27|1194.28
#2006-04-28|1185.92
#2006-05-01|1199.74
#2006-05-02|1221.79
#2006-05-03|1217.27
#2006-05-04|1218.18
#2006-05-05|1231.14
#2006-05-08|1234.90
#2006-05-09|1231.59
#2006-05-10|1221.13
#2006-05-11|1198.02
#2006-05-12|1173.02
#2006-05-15|1158.53
#2006-05-16|1145.01
#2006-05-17|1158.43
#2006-05-18|1132.36
#2006-05-19|1114.43
#2006-05-22|1108.20
#2006-05-23|1089.66
#2006-05-24|1105.23
#2006-05-25|1093.08
#2006-05-26|1103.65
#2006-05-29| .
#2006-05-30|1114.46
#2006-05-31|1081.54
#2006-06-01|1087.57
#2006-06-02|1109.03
#2006-06-05|1091.47
#2006-06-06|1060.79
#2006-06-07|1041.32
#2006-06-08|1001.99
#2006-06-09|1009.49
#2006-06-12|1011.20
#2006-06-13| 962.65
#2006-06-14| 975.40
#2006-06-15| 987.49
#2006-06-16|1019.57
#2006-06-19|1017.16
#2006-06-20|1014.55
#2006-06-21|1010.08
#2006-06-22|1026.81
#2006-06-23|1008.38
#2006-06-26|1010.01
#2006-06-27|1010.40
#2006-06-28| 986.77
#2006-06-29| 994.34
#2006-06-30|1045.64
#2006-07-03|1045.89
#2006-07-04| .
#2006-07-05|1024.60
#2006-07-06|1020.05
#2006-07-07|1040.76
#2006-07-10|1050.33
#2006-07-11|1043.83
#2006-07-12|1015.20
#2006-07-13|1002.45
#2006-07-14| 977.02
#2006-07-17| 970.34
#2006-07-18| 944.88
#2006-07-19| 952.25
#2006-07-20| 984.12
#2006-07-21| 983.35
#2006-07-24| 982.53
#2006-07-25|1010.36
#2006-07-26|1004.99
#2006-07-27|1036.11
#2006-07-28|1049.95
#2006-07-31|1054.87
#2006-08-01|1042.49
#2006-08-02|1045.37
#2006-08-03|1055.13
#2006-08-04|1059.32
#2006-08-07|1037.84
#2006-08-08|1061.30
#2006-08-09|1074.03
#2006-08-10|1074.96
#2006-08-11|1062.22
#2006-08-14|1069.10
#2006-08-15|1073.35
#2006-08-16|1096.98
#2006-08-17|1103.25
#2006-08-18|1109.72
#2006-08-21|1090.24
#2006-08-22|1095.78
#2006-08-23|1095.58
#2006-08-24|1079.24
#2006-08-25|1063.43
#2006-08-28|1058.50
#2006-08-29|1074.07
#2006-08-30|1074.56
#2006-08-31|1088.19
#2006-09-01|1083.20
#2006-09-04| .
#2006-09-05|1099.14
#2006-09-06|1092.62
#2006-09-07|1071.53
#2006-09-08|1072.03
#2006-09-11|1046.90
#2006-09-12|1040.65
#2006-09-13|1046.42
#2006-09-14|1064.73
#2006-09-15|1058.73
#2006-09-18|1054.96
#2006-09-19|1066.16
#2006-09-20|1059.03
#2006-09-21|1078.06
#2006-09-22|1070.30
#2006-09-25|1070.09
#2006-09-26|1062.14
#2006-09-27|1080.53
#2006-09-28|1084.46
#2006-09-29|1087.34
#2006-10-02|1106.97
#2006-10-03|1104.52
#2006-10-04|1105.30
#2006-10-05|1136.64
#2006-10-06|1126.11
#2006-10-09|1124.60
#2006-10-10|1123.44
#2006-10-11|1132.75
#2006-10-12|1133.03
#2006-10-13|1130.98
#2006-10-16|1139.16
#2006-10-17|1128.87
#2006-10-18|1125.64
#2006-10-19|1129.78
#2006-10-20|1139.46
#2006-10-23|1144.73
#2006-10-24|1152.69
#2006-10-25|1155.03
#2006-10-26|1171.84
#2006-10-27|1187.91
#2006-10-30|1159.27
#2006-10-31|1160.67
#2006-11-01|1165.88
#2006-11-02|1169.88
#2006-11-03|1160.36
#2006-11-06|1162.19
#2006-11-07|1181.59
#2006-11-08|1189.03
#2006-11-09|1189.13
#2006-11-10|1185.50
#2006-11-13|1171.44
#2006-11-14|1192.39
#2006-11-15|1188.55
#2006-11-16|1177.09
#2006-11-17|1184.76
#2006-11-20|1140.14
#2006-11-21|1141.62
#2006-11-22|1161.28
#2006-11-23| .
#2006-11-24|1152.58
#2006-11-27|1149.27
#2006-11-28|1139.53
#2006-11-29|1156.58
#2006-11-30|1177.16
#2006-12-01|1175.54
#2006-12-04|1166.76
#2006-12-05|1161.66
#2006-12-06|1174.23
#2006-12-07|1179.20
#2006-12-08|1172.36
#2006-12-11|1173.04
#2006-12-12|1185.20
#2006-12-13|1190.65
#2006-12-14|1196.61
#2006-12-15|1203.16
#2006-12-18|1214.34
#2006-12-19|1204.12
#2006-12-20|1219.86
#2006-12-21|1233.50
#2006-12-22|1241.34
#2006-12-25| .
#2006-12-26|1235.88
#2006-12-27|1253.98
#2006-12-28|1253.40
#2006-12-29|1256.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1254.48
#2007-01-04|1272.33
#2007-01-05|1247.40
#2007-01-08|1248.87
#2007-01-09|1238.83
#2007-01-10|1211.64
#2007-01-11|1205.24
#2007-01-12|1230.49
#2007-01-15| .
#2007-01-16|1239.91
#2007-01-17|1243.79
#2007-01-18|1245.29
#2007-01-19|1246.08
#2007-01-22|1246.01
#2007-01-23|1252.94
#2007-01-24|1272.04
#2007-01-25|1251.87
#2007-01-26|1240.30
#2007-01-29|1242.61
#2007-01-30|1256.55
#2007-01-31|1247.85
#2007-02-01|1257.86
#2007-02-02|1243.29
#2007-02-05|1221.80
#2007-02-06|1235.97
#2007-02-07|1231.18
#2007-02-08|1228.79
#2007-02-09|1238.72
#2007-02-12|1237.60
#2007-02-13|1249.43
#2007-02-14|1260.69
#2007-02-15|1275.02
#2007-02-16|1269.36
#2007-02-19| .
#2007-02-20|1260.43
#2007-02-21|1249.26
#2007-02-22|1251.30
#2007-02-23|1254.72
#2007-02-26|1264.78
#2007-02-27|1285.68
#2007-02-28|1240.72
#2007-03-01|1233.59
#2007-03-02|1219.62
#2007-03-05|1193.48
#2007-03-06|1219.59
#2007-03-07|1214.38
#2007-03-08|1224.18
#2007-03-09|1215.52
#2007-03-12|1226.03
#2007-03-13|1220.61
#2007-03-14|1189.64
#2007-03-15|1194.73
#2007-03-16|1185.86
#2007-03-19|1188.68
#2007-03-20|1203.00
#2007-03-21|1197.85
#2007-03-22|1209.07
#2007-03-23|1219.30
#2007-03-26|1215.44
#2007-03-27|1205.95
#2007-03-28|1200.48
#2007-03-29|1187.12
#2007-03-30|1183.13
#2007-04-02|1168.42
#2007-04-03|1167.83
#2007-04-04|1190.30
#2007-04-05|1180.24
#2007-04-06| .
#2007-04-09|1189.44
#2007-04-10|1177.73
#2007-04-11|1169.97
#2007-04-12|1160.68
#2007-04-13|1130.13
#2007-04-16|1134.29
#2007-04-17|1136.04
#2007-04-18|1159.29
#2007-04-19|1152.63
#2007-04-20|1156.00
#2007-04-23|1161.91
#2007-04-24|1159.12
#2007-04-25|1137.34
#2007-04-26|1138.44
#2007-04-27|1148.70
#2007-04-30|1148.27
#2007-05-01|1141.00
#2007-05-02|1131.63
#2007-05-03|1129.56
#2007-05-04|1130.59
#2007-05-07|1142.23
#2007-05-08|1136.45
#2007-05-09|1140.01
#2007-05-10|1115.31
#2007-05-11|1120.94
#2007-05-14|1137.27
#2007-05-15|1135.61
#2007-05-16|1136.77
#2007-05-17|1131.93
#2007-05-18|1130.60
#2007-05-21|1129.84
#2007-05-22|1123.60
#2007-05-23|1130.95
#2007-05-24|1142.53
#2007-05-25|1126.34
#2007-05-28| .
#2007-05-29|1139.80
#2007-05-30|1134.28
#2007-05-31|1141.63
#2007-06-01|1152.54
#2007-06-04|1163.96
#2007-06-05|1174.10
#2007-06-06|1178.05
#2007-06-07|1173.71
#2007-06-08|1148.48
#2007-06-11|1161.24
#2007-06-12|1155.09
#2007-06-13|1153.19
#2007-06-14|1158.23
#2007-06-15|1167.17
#2007-06-18|1176.51
#2007-06-19|1180.64
#2007-06-20|1181.99
#2007-06-21|1178.31
#2007-06-22|1171.92
#2007-06-25|1171.96
#2007-06-26|1178.78
#2007-06-27|1164.66
#2007-06-28|1175.01
#2007-06-29|1193.99
#2007-07-02|1210.60
#2007-07-03|1214.62
#2007-07-04| .
#2007-07-05|1211.36
#2007-07-06|1199.20
#2007-07-09|1204.67
#2007-07-10|1212.55
#2007-07-11|1196.73
#2007-07-12|1190.42
#2007-07-13|1204.44
#2007-07-16|1206.11
#2007-07-17|1188.46
#2007-07-18|1179.68
#2007-07-19|1186.19
#2007-07-20|1201.22
#2007-07-23|1184.07
#2007-07-24|1197.84
#2007-07-25|1188.84
#2007-07-26|1192.85
#2007-07-27|1174.53
#2007-07-30|1181.20
#2007-07-31|1172.61
#2007-08-01|1159.12
#2007-08-02|1147.04
#2007-08-03|1155.26
#2007-08-06|1166.57
#2007-08-07|1166.93
#2007-08-08|1158.46
#2007-08-09|1166.87
#2007-08-10|1139.35
#2007-08-13|1136.79
#2007-08-14|1146.83
#2007-08-15|1121.32
#2007-08-16|1119.81
#2007-08-17|1039.05
#2007-08-20|1065.12
#2007-08-21|1091.38
#2007-08-22|1078.91
#2007-08-23|1094.18
#2007-08-24|1090.65
#2007-08-27|1097.86
#2007-08-28|1102.88
#2007-08-29|1078.47
#2007-08-30|1071.61
#2007-08-31|1106.87
#2007-09-03| .
#2007-09-04|1105.26
#2007-09-05|1101.02
#2007-09-06|1100.06
#2007-09-07|1113.86
#2007-09-10|1090.45
#2007-09-11|1080.47
#2007-09-12|1083.77
#2007-09-13|1070.88
#2007-09-14|1095.69
#2007-09-17|1096.17
#2007-09-18|1065.46
#2007-09-19|1105.09
#2007-09-20|1125.71
#2007-09-21|1098.91
#2007-09-24|1103.11
#2007-09-25|1126.77
#2007-09-26|1113.68
#2007-09-27|1132.12
#2007-09-28|1147.38
#2007-10-01|1145.95
#2007-10-02|1158.57
#2007-10-03|1156.97
#2007-10-04|1155.52
#2007-10-05|1154.67
#2007-10-08|1146.03
#2007-10-09|1149.35
#2007-10-10|1140.57
#2007-10-11|1143.61
#2007-10-12|1129.75
#2007-10-15|1118.80
#2007-10-16|1116.14
#2007-10-17|1100.93
#2007-10-18|1121.04
#2007-10-19|1112.39
#2007-10-22|1098.03
#2007-10-23|1101.74
#2007-10-24|1092.77
#2007-10-25|1079.91
#2007-10-26|1124.23
#2007-10-29|1155.30
#2007-10-30|1160.20
#2007-10-31|1185.72
#2007-11-01|1217.62
#2007-11-02|1178.79
#2007-11-05|1176.24
#2007-11-06|1165.84
#2007-11-07|1173.62
#2007-11-08|1138.82
#2007-11-09|1148.75
#2007-11-12|1123.55
#2007-11-13|1118.67
#2007-11-14|1139.21
#2007-11-15|1137.45
#2007-11-16|1119.24
#2007-11-19|1121.61
#2007-11-20|1121.27
#2007-11-21|1109.37
#2007-11-22| .
#2007-11-23|1102.47
#2007-11-26|1122.02
#2007-11-27|1134.47
#2007-11-28|1112.15
#2007-11-29|1145.20
#2007-11-30|1146.56
#2007-12-03|1144.55
#2007-12-04|1141.91
#2007-12-05|1134.04
#2007-12-06|1143.69
#2007-12-07|1154.43
#2007-12-10|1152.67
#2007-12-11|1157.28
#2007-12-12|1142.08
#2007-12-13|1125.49
#2007-12-14|1100.03
#2007-12-17|1088.47
#2007-12-18|1086.91
#2007-12-19|1076.54
#2007-12-20|1076.80
#2007-12-21|1086.00
#2007-12-24|1081.54
#2007-12-25| .
#2007-12-26|1111.15
#2007-12-27|1101.92
#2007-12-28|1097.26
#2007-12-31|1111.01
#2008-01-01| .
#2008-01-02|1130.85
#2008-01-03|1133.33
#2008-01-04|1090.42
#2008-01-07|1071.90
#2008-01-08|1057.12
#2008-01-09|1068.30
#2008-01-10|1044.58
#2008-01-11|1038.73
#2008-01-14|1048.44
#2008-01-15|1027.96
#2008-01-16| 982.20
#2008-01-17|1007.90
#2008-01-18|1006.60
#2008-01-21| .
#2008-01-22| 911.88
#2008-01-23| 955.48
#2008-01-24| 967.22
#2008-01-25|1024.51
#2008-01-28| 985.03
#2008-01-29|1008.95
#2008-01-30|1007.18
#2008-01-31|1056.30
#2008-02-01|1059.05
#2008-02-04|1075.58
#2008-02-05|1052.72
#2008-02-06|1034.11
#2008-02-07|1041.56
#2008-02-08|1025.91
#2008-02-11|1032.59
#2008-02-12|1031.77
#2008-02-13|1016.77
#2008-02-14|1051.53
#2008-02-15|1057.63
#2008-02-18| .
#2008-02-19|1094.23
#2008-02-20|1058.62
#2008-02-21|1072.70
#2008-02-22|1061.57
#2008-02-25|1060.21
#2008-02-26|1066.13
#2008-02-27|1094.93
#2008-02-28|1080.94
#2008-02-29|1064.29
#2008-03-03|1026.34
#2008-03-04|1021.79
#2008-03-05|1006.31
#2008-03-06|1029.36
#2008-03-07| 994.34
#2008-03-10| 980.99
#2008-03-11| 992.78
#2008-03-12|1012.17
#2008-03-13| 999.39
#2008-03-14| 970.97
#2008-03-17| 956.75
#2008-03-18| 947.79
#2008-03-19| 974.54
#2008-03-20| 980.12
#2008-03-21| .
#2008-03-24| 998.11
#2008-03-25|1028.30
#2008-03-26|1039.37
#2008-03-27|1005.19
#2008-03-28|1023.56
#2008-03-31| 984.99
#2008-04-01| 967.76
#2008-04-02|1005.41
#2008-04-03|1004.28
#2008-04-04| 973.21
#2008-04-07| 970.77
#2008-04-08| 958.87
#2008-04-09| 947.57
#2008-04-10| 946.78
#2008-04-11| 972.18
#2008-04-14| 949.39
#2008-04-15| 952.51
#2008-04-16| 961.12
#2008-04-17| 976.40
#2008-04-18| 972.35
#2008-04-21|1034.31
#2008-04-22|1009.59
#2008-04-23| 995.11
#2008-04-24| 986.97
#2008-04-25|1017.15
#2008-04-28|1030.85
#2008-04-29|1042.02
#2008-04-30|1017.09
#2008-05-01|1021.00
#2008-05-02|1034.92
#2008-05-05|1036.30
#2008-05-06|1043.65
#2008-05-07|1054.65
#2008-05-08|1051.29
#2008-05-09|1019.98
#2008-05-12|1008.14
#2008-05-13|1013.28
#2008-05-14|1014.08
#2008-05-15|1038.22
#2008-05-16|1046.60
#2008-05-19|1054.19
#2008-05-20|1055.70
#2008-05-21|1033.09
#2008-05-22|1022.22
#2008-05-23|1021.59
#2008-05-26| .
#2008-05-27|1003.39
#2008-05-28| 981.06
#2008-05-29|1009.15
#2008-05-30|1047.33
#2008-06-02|1073.58
#2008-06-03|1045.08
#2008-06-04|1095.83
#2008-06-05|1088.43
#2008-06-06|1099.64
#2008-06-09|1058.55
#2008-06-10|1042.59
#2008-06-11|1071.16
#2008-06-12|1035.46
#2008-06-13|1053.41
#2008-06-16|1070.73
#2008-06-17|1059.80
#2008-06-18|1078.14
#2008-06-19|1041.72
#2008-06-20|1036.32
#2008-06-23|1015.92
#2008-06-24|1015.50
#2008-06-25|1008.09
#2008-06-26|1012.74
#2008-06-27|1003.73
#2008-06-30| 992.62
#2008-07-01| 991.88
#2008-07-02| 972.29
#2008-07-03| 961.98
#2008-07-04| .
#2008-07-07| 969.12
#2008-07-08| 959.38
#2008-07-09| 964.95
#2008-07-10| 973.41
#2008-07-11| 968.35
#2008-07-14| 948.66
#2008-07-15| 947.34
#2008-07-16| 937.19
#2008-07-17| 934.02
#2008-07-18| 922.00
#2008-07-21| 920.97
#2008-07-22| 963.35
#2008-07-23| 960.20
#2008-07-24| 999.37
#2008-07-25| 969.94
#2008-07-28| 962.27
#2008-07-29| 932.97
#2008-07-30| 934.64
#2008-07-31| 918.30
#2008-08-01| 909.48
#2008-08-04| 867.52
#2008-08-05| 874.03
#2008-08-06| 898.46
#2008-08-07| 888.56
#2008-08-08| 903.38
#2008-08-11| 942.19
#2008-08-12| 940.48
#2008-08-13| 942.56
#2008-08-14| 923.04
#2008-08-15| 934.02
#2008-08-18| 941.73
#2008-08-19| 917.45
#2008-08-20| 904.43
#2008-08-21| 909.93
#2008-08-22| 884.91
#2008-08-25| 916.24
#2008-08-26| 917.18
#2008-08-27| 896.71
#2008-08-28| 897.92
#2008-08-29| 934.06
#2008-09-01| .
#2008-09-02| 888.97
#2008-09-03| 916.24
#2008-09-04| 924.82
#2008-09-05| 919.71
#2008-09-08| 933.02
#2008-09-09| 921.88
#2008-09-10| 930.37
#2008-09-11| 916.99
#2008-09-12| 901.16
#2008-09-15| 909.73
#2008-09-16| 889.67
#2008-09-17| 884.22
#2008-09-18| 859.43
#2008-09-19| 886.80
#2008-09-22| 914.25
#2008-09-23| 923.33
#2008-09-24| 912.16
#2008-09-25| 897.37
#2008-09-26| 900.77
#2008-09-29| 876.90
#2008-09-30| 836.72
#2008-10-01| 846.51
#2008-10-02| 811.01
#2008-10-03| 764.29
#2008-10-06| 763.89
#2008-10-07| 721.65
#2008-10-08| 662.21
#2008-10-09| 670.38
#2008-10-10| 635.66
#2008-10-13| 629.13
#2008-10-14| 717.61
#2008-10-15| 709.36
#2008-10-16| 650.77
#2008-10-17| 664.77
#2008-10-20| 695.54
#2008-10-21| 733.43
#2008-10-22| 691.71
#2008-10-23| 671.72
#2008-10-24| 654.66
#2008-10-27| 595.24
#2008-10-28| 635.11
#2008-10-29| 685.05
#2008-10-30| 767.19
#2008-10-31| 712.62
#2008-11-03| 708.33
#2008-11-04| 725.98
#2008-11-05| 804.25
#2008-11-06| 734.83
#2008-11-07| 671.39
#2008-11-10| 688.69
#2008-11-11| 664.84
#2008-11-12| 661.54
#2008-11-13| 625.23
#2008-11-14| 633.78
#2008-11-17| 639.23
#2008-11-18| 620.02
#2008-11-19| 619.65
#2008-11-20| 600.86
#2008-11-21| 620.93
#2008-11-24| 611.62
#2008-11-25| 631.17
#2008-11-26| 614.36
#2008-11-27| .
#2008-11-28| 617.96
#2008-12-01| 611.54
#2008-12-02| 582.30
#2008-12-03| 577.17
#2008-12-04| 553.24
#2008-12-05| 549.08
#2008-12-08| 565.58
#2008-12-09| 584.21
#2008-12-10| 619.44
#2008-12-11| 653.46
#2008-12-12| 589.35
#2008-12-15| 644.60
#2008-12-16| 632.57
#2008-12-17| 639.38
#2008-12-18| 616.71
#2008-12-19| 603.60
#2008-12-22| 606.90
#2008-12-23| 605.66
#2008-12-24| 580.58
#2008-12-25| .
#2008-12-26| 605.37
#2008-12-29| 614.37
#2008-12-30| 616.19
#2008-12-31| 612.99
#2009-01-01| .
#2009-01-02| 610.80
#2009-01-05| 615.40
#2009-01-06| 618.54
#2009-01-07| 678.22
#2009-01-08| 672.02
#2009-01-09| 662.92
#2009-01-12| 670.39
#2009-01-13| 623.67
#2009-01-14| 638.30
#2009-01-15| 609.68
#2009-01-16| 636.14
#2009-01-19| .
#2009-01-20| 651.27
#2009-01-21| 645.02
#2009-01-22| 619.81
#2009-01-23| 600.79
#2009-01-26| 588.36
#2009-01-27| 638.30
#2009-01-28| 638.12
#2009-01-29| 655.13
#2009-01-30| 618.95
#2009-02-02| 608.36
#2009-02-03| 612.12
#2009-02-04| 641.79
#2009-02-05| 642.00
#2009-02-06| 644.69
#2009-02-09| 652.65
#2009-02-10| 648.64
#2009-02-11| 655.03
#2009-02-12| 636.56
#2009-02-13| 632.89
#2009-02-16| .
#2009-02-17| 624.87
#2009-02-18| 623.28
#2009-02-19| 635.37
#2009-02-20| 625.13
#2009-02-23| 611.59
#2009-02-24| 608.79
#2009-02-25| 641.33
#2009-02-26| 622.27
#2009-02-27| 627.18
#2009-03-02| 609.34
#2009-03-03| 602.22
#2009-03-04| 591.62
#2009-03-05| 606.90
#2009-03-06| 590.34
#2009-03-09| 579.90
#2009-03-10| 573.51
#2009-03-11| 601.62
#2009-03-12| 576.95
#2009-03-13| 605.08
#2009-03-16| 614.96
#2009-03-17| 624.95
#2009-03-18| 629.16
#2009-03-19| 642.54
#2009-03-20| 626.94
#2009-03-23| 635.19
#2009-03-24| 653.06
#2009-03-25| 655.33
#2009-03-26| 662.37
#2009-03-27| 679.12
#2009-03-30| 649.83
#2009-03-31| 634.11
#2009-04-01| 667.41
#2009-04-02| 713.67
#2009-04-03| 745.00
#2009-04-06| 736.41
#2009-04-07| 743.20
#2009-04-08| 735.51
#2009-04-09| 762.33
#2009-04-10| .
#2009-04-13| 778.24
#2009-04-14| 760.20
#2009-04-15| 750.08
#2009-04-16| 737.88
#2009-04-17| 767.72
#2009-04-20| 786.37
#2009-04-21| 760.57
#2009-04-22| 768.39
#2009-04-23| 787.57
#2009-04-24| 772.38
#2009-04-27| 781.63
#2009-04-28| 753.45
#2009-04-29| 750.38
#2009-04-30| 782.80
#2009-05-01| 786.81
#2009-05-04| 786.34
#2009-05-05| 790.51
#2009-05-06| 791.71
#2009-05-07| 827.01
#2009-05-08| 813.01
#2009-05-11| 795.77
#2009-05-12| 791.26
#2009-05-13| 784.98
#2009-05-14| 755.18
#2009-05-15| 778.28
#2009-05-18| 762.37
#2009-05-19| 776.98
#2009-05-20| 787.57
#2009-05-21| 791.27
#2009-05-22| 782.94
#2009-05-25| .
#2009-05-26| 783.44
#2009-05-27| 792.66
#2009-05-28| 800.22
#2009-05-29| 811.66
#2009-06-01| 805.47
#2009-06-02| 819.44
#2009-06-03| 824.00
#2009-06-04| 817.30
#2009-06-05| 814.28
#2009-06-08| 821.42
#2009-06-09| 818.57
#2009-06-10| 822.61
#2009-06-11| 821.51
#2009-06-12| 820.81
#2009-06-15| 814.48
#2009-06-16| 794.31
#2009-06-17| 812.25
#2009-06-18| 790.74
#2009-06-19| 788.15
#2009-06-22| 801.55
#2009-06-23| 785.72
#2009-06-24| 789.64
#2009-06-25| 801.22
#2009-06-26| 815.70
#2009-06-29| 798.97
#2009-06-30| 810.16
#2009-07-01| 805.47
#2009-07-02| 808.27
#2009-07-03| .
#2009-07-06| 817.03
#2009-07-07| 804.79
#2009-07-08| 782.08
#2009-07-09| 777.76
#2009-07-10| 790.53
#2009-07-13| 768.87
#2009-07-14| 793.16
#2009-07-15| 781.72
#2009-07-16| 797.32
#2009-07-17| 793.25
#2009-07-20| 789.35
#2009-07-21| 825.60
#2009-07-22| 824.99
#2009-07-23| 827.37
#2009-07-24| 848.58
#2009-07-27| 852.47
#2009-07-28| 861.29
#2009-07-29| 860.66
#2009-07-30| 891.37
#2009-07-31| 904.39
#2009-08-03| 927.69
#2009-08-04| 910.42
#2009-08-05| 893.80
#2009-08-06| 917.62
#2009-08-07| 892.90
#2009-08-10| 915.84
#2009-08-11| 923.83
#2009-08-12| 899.49
#2009-08-13| 922.69
#2009-08-14| 938.66
#2009-08-17| 912.34
#2009-08-18| 912.12
#2009-08-19| 926.05
#2009-08-20| 931.43
#2009-08-21| 899.60
#2009-08-24| 923.37
#2009-08-25| 919.28
#2009-08-26| 928.96
#2009-08-27| 921.84
#2009-08-28| 922.69
#2009-08-31| 914.95
#2009-09-01| 922.65
#2009-09-02| 907.92
#2009-09-03| 889.69
#2009-09-04| 888.46
#2009-09-07| .
#2009-09-08| 909.94
#2009-09-09| 898.76
#2009-09-10| 917.76
#2009-09-11| 913.82
#2009-09-14| 884.95
#2009-09-15| 878.65
#2009-09-16| 882.81
#2009-09-17| 894.78
#2009-09-18| 898.08
#2009-09-21| 889.17
#2009-09-22| 899.81
#2009-09-23| 897.44
#2009-09-24| 907.70
#2009-09-25| 902.47
#2009-09-28| 870.98
#2009-09-29| 866.61
#2009-09-30| 882.73
#2009-10-01| 868.23
#2009-10-02| 842.35
#2009-10-05| 824.20
#2009-10-06| 846.24
#2009-10-07| 860.89
#2009-10-08| 876.81
#2009-10-09| 881.20
#2009-10-12| 878.31
#2009-10-13| 898.28
#2009-10-14| 885.86
#2009-10-15| 888.93
#2009-10-16| 882.59
#2009-10-19| 886.54
#2009-10-20| 880.43
#2009-10-21| 876.84
#2009-10-22| 878.64
#2009-10-23| 868.60
#2009-10-26| 888.48
#2009-10-27| 871.66
#2009-10-28| 884.16
#2009-10-29| 864.91
#2009-10-30| 890.24
#2009-11-02| 866.62
#2009-11-03| 868.20
#2009-11-04| 870.96
#2009-11-05| 863.21
#2009-11-06| 864.59
#2009-11-09| 863.87
#2009-11-10| 858.77
#2009-11-11| 858.20
#2009-11-12| 863.81
#2009-11-13| 869.89
#2009-11-16| 873.15
#2009-11-17| 871.01
#2009-11-18| 864.72
#2009-11-19| 850.26
#2009-11-20| 839.88
#2009-11-23| 839.83
#2009-11-24| 834.35
#2009-11-25| 857.29
#2009-11-26| .
#2009-11-27| 831.08
#2009-11-30| 864.25
#2009-12-01| 885.39
#2009-12-02| 888.36
#2009-12-03| 928.71
#2009-12-04| 918.05
#2009-12-07| 929.71
#2009-12-08| 939.46
#2009-12-09| 931.61
#2009-12-10| 908.39
#2009-12-11| 921.13
#2009-12-14| 933.10
#2009-12-15| 919.90
#2009-12-16| 930.09
#2009-12-17| 924.17
#2009-12-18| 913.95
#2009-12-21| 909.05
#2009-12-22| 921.87
#2009-12-23| 925.50
#2009-12-24| 938.47
#2009-12-25| .
#2009-12-28| 941.24
#2009-12-29| 943.85
#2009-12-30| 931.25
#2009-12-31| 927.09
#2010-01-01| .
#2010-01-04| 943.35
#2010-01-05| 939.33
#2010-01-06| 934.91
#2010-01-07| 917.47
#2010-01-08| 941.59
#2010-01-11| 952.04
#2010-01-12| 989.37
#2010-01-13| 973.09
#2010-01-14| 993.34
#2010-01-15|1006.76
#2010-01-18| .
#2010-01-19| 983.88
#2010-01-20| 976.04
#2010-01-21| 993.95
#2010-01-22| 979.69
#2010-01-25| 964.07
#2010-01-26| 948.38
#2010-01-27| 919.77
#2010-01-28| 913.96
#2010-01-29| 894.09
#2010-02-01| 879.23
#2010-02-02| 912.72
#2010-02-03| 892.49
#2010-02-04| 883.86
#2010-02-05| 882.29
#2010-02-08| 868.25
#2010-02-09| 879.70
#2010-02-10| 875.07
#2010-02-11| 875.66
#2010-02-12| 880.89
#2010-02-15| .
#2010-02-16| 865.89
#2010-02-17| 875.34
#2010-02-18| 873.06
#2010-02-19| 849.29
#2010-02-22| 875.60
#2010-02-23| 876.00
#2010-02-24| 867.24
#2010-02-25| 868.70
#2010-02-26| 878.81
#2010-03-01| 873.60
#2010-03-02| 879.86
#2010-03-03| 897.10
#2010-03-04| 881.93
#2010-03-05| 876.86
#2010-03-08| 907.83
#2010-03-09| 911.49
#2010-03-10| 896.67
#2010-03-11| 902.61
#2010-03-12| 907.72
#2010-03-15| 916.06
#2010-03-16| 915.96
#2010-03-17| 925.70
#2010-03-18| 913.63
#2010-03-19| 928.61
#2010-03-22| 933.51
#2010-03-23| 935.27
#2010-03-24| 925.34
#2010-03-25| 919.25
#2010-03-26| 930.41
#2010-03-29| 933.98
#2010-03-30| 943.00
#2010-03-31| 934.96
#2010-04-01| 928.04
#2010-04-02| .
#2010-04-05| 943.41
#2010-04-06| 938.11
#2010-04-07| 939.37
#2010-04-08| 925.98
#2010-04-09| 925.36
#2010-04-12| 929.63
#2010-04-13| 924.75
#2010-04-14| 928.46
#2010-04-15| 930.40
#2010-04-16| 929.08
#2010-04-19| 912.94
#2010-04-20| 907.24
#2010-04-21| 919.42
#2010-04-22| 911.46
#2010-04-23| 899.46
#2010-04-26| 926.39
#2010-04-27| 938.10
#2010-04-28| 920.80
#2010-04-29| 919.28
#2010-04-30| 925.95
#2010-05-03| 921.05
#2010-05-04| 921.01
#2010-05-05| 922.37
#2010-05-06| 902.35
#2010-05-07| 902.91
#2010-05-10| 894.82
#2010-05-11| 887.71
#2010-05-12| 896.76
#2010-05-13| 914.10
#2010-05-14| 903.61
#2010-05-17| 890.96
#2010-05-18| 888.58
#2010-05-19| 896.72
#2010-05-20| 892.50
#2010-05-21| 868.37
#2010-05-24| 863.57
#2010-05-25| 849.81
#2010-05-26| 835.03
#2010-05-27| 843.02
#2010-05-28| 849.85
#2010-05-31| .
#2010-06-01| 841.04
#2010-06-02| 820.24
#2010-06-03| 850.53
#2010-06-04| 857.30
#2010-06-07| 824.09
#2010-06-08| 830.97
#2010-06-09| 811.11
#2010-06-10| 818.74
#2010-06-11| 821.04
#2010-06-14| 839.34
#2010-06-15| 851.21
#2010-06-16| 863.10
#2010-06-17| 859.52
#2010-06-18| 850.63
#2010-06-21| 866.54
#2010-06-22| 863.09
#2010-06-23| 854.15
#2010-06-24| 855.58
#2010-06-25| 841.81
#2010-06-28| 838.35
#2010-06-29| 833.45
#2010-06-30| 824.06
#2010-07-01| 817.44
#2010-07-02| 811.96
#2010-07-05| .
#2010-07-06| 834.89
#2010-07-07| 827.29
#2010-07-08| 839.97
#2010-07-09| 840.47
#2010-07-12| 846.41
#2010-07-13| 847.07
#2010-07-14| 872.09
#2010-07-15| 864.72
#2010-07-16| 857.24
#2010-07-19| 854.67
#2010-07-20| 836.09
#2010-07-21| 827.22
#2010-07-22| 824.01
#2010-07-23| 839.38
#2010-07-26| 841.98
#2010-07-27| 829.57
#2010-07-28| 851.49
#2010-07-29| 857.31
#2010-07-30| 852.43
#2010-08-02| 866.45
#2010-08-03| 882.63
#2010-08-04| 858.68
#2010-08-05| 874.63
#2010-08-06| 888.00
#2010-08-09| 871.74
#2010-08-10| 869.93
#2010-08-11| 852.35
#2010-08-12| 846.18
#2010-08-13| 845.03
#2010-08-16| 848.91
#2010-08-17| 841.89
#2010-08-18| 854.92
#2010-08-19| 872.86
#2010-08-20| 849.67
#2010-08-23| 847.35
#2010-08-24| 849.69
#2010-08-25| 825.74
#2010-08-26| 832.51
#2010-08-27| 842.31
#2010-08-30| 849.44
#2010-08-31| 834.79
#2010-09-01| 832.74
#2010-09-02| 846.09
#2010-09-03| 851.89
#2010-09-06| .
#2010-09-07| 864.69
#2010-09-08| 843.26
#2010-09-09| 857.19
#2010-09-10| 856.99
#2010-09-13| 868.50
#2010-09-14| 871.19
#2010-09-15| 874.96
#2010-09-16| 884.56
#2010-09-17| 891.83
#2010-09-20| 892.92
#2010-09-21| 892.55
#2010-09-22| 890.54
#2010-09-23| 892.49
#2010-09-24| 890.77
#2010-09-27| 909.59
#2010-09-28| 912.53
#2010-09-29| 921.88
#2010-09-30| 905.77
#2010-10-01| 909.04
#2010-10-04| 907.62
#2010-10-05| 916.24
#2010-10-06| 918.62
#2010-10-07| 924.40
#2010-10-08| 917.73
#2010-10-11| 915.21
#2010-10-12| 900.83
#2010-10-13| 904.84
#2010-10-14| 928.64
#2010-10-15| 919.63
#2010-10-18| 929.66
#2010-10-19| 924.87
#2010-10-20| 923.13
#2010-10-21| 919.17
#2010-10-22| 921.58
#2010-10-25| 924.27
#2010-10-26| 908.12
#2010-10-27| 918.75
#2010-10-28| 922.35
#2010-10-29| 919.35
#2010-11-01| 897.09
#2010-11-02| 893.12
#2010-11-03| 886.49
#2010-11-04| 914.18
#2010-11-05| 932.52
#2010-11-08| 950.26
#2010-11-09| 952.14
#2010-11-10| 946.93
#2010-11-11| 959.68
#2010-11-12| 947.20
#2010-11-15| 953.21
#2010-11-16| 949.24
#2010-11-17| 962.94
#2010-11-18| 972.70
#2010-11-19| 977.53
#2010-11-22| 985.23
#2010-11-23| 991.35
#2010-11-24| 974.32
#2010-11-25| .
#2010-11-26| 973.15
#2010-11-29| 975.43
#2010-11-30| 961.33
#2010-12-01| 973.68
#2010-12-02| 989.59
#2010-12-03|1005.47
#2010-12-06|1005.91
#2010-12-07| 992.40
#2010-12-08| 990.09
#2010-12-09| 997.19
#2010-12-10| 984.46
#2010-12-13| 996.62
#2010-12-14|1000.96
#2010-12-15| 999.39
#2010-12-16| 996.44
#2010-12-17| 994.65
#2010-12-20| 998.78
#2010-12-21|1004.24
#2010-12-22|1002.55
#2010-12-23|1007.50
#2010-12-24| .
#2010-12-27|1007.30
#2010-12-28|1014.61
#2010-12-29|1018.91
#2010-12-30|1011.02
#2010-12-31|1019.00
#2011-01-03|1011.64
#2011-01-04|1022.68
#2011-01-05|1013.44
#2011-01-06|1033.88
#2011-01-07|1053.86
#2011-01-10|1057.11
#2011-01-11|1050.55
#2011-01-12|1057.81
#2011-01-13|1072.86
#2011-01-14|1065.33
#2011-01-17| .
#2011-01-18|1059.33
#2011-01-19|1069.95
#2011-01-20|1045.95
#2011-01-21|1031.70
#2011-01-24|1050.24
#2011-01-25|1066.54
#2011-01-26|1061.78
#2011-01-27|1069.02
#2011-01-28|1070.64
#2011-01-31|1066.44
#2011-02-01|1072.39
#2011-02-02|1094.22
#2011-02-03|1080.13
#2011-02-04|1081.99
#2011-02-07|1083.21
#2011-02-08|1092.26
#2011-02-09|1105.24
#2011-02-10|1101.85
#2011-02-11|1099.21
#2011-02-14|1121.89
#2011-02-15|1123.74
#2011-02-16|1122.15
#2011-02-17|1135.38
#2011-02-18|1132.19
#2011-02-21| .
#2011-02-22|1112.25
#2011-02-23|1101.75
#2011-02-24|1092.50
#2011-02-25|1108.89
#2011-02-28|1118.43
#2011-03-01|1133.46
#2011-03-02|1109.62
#2011-03-03|1104.66
#2011-03-04|1116.89
#2011-03-07|1094.93
#2011-03-08|1082.43
#2011-03-09|1085.39
#2011-03-10|1067.05
#2011-03-11|1063.34
#2011-03-14| 978.94
#2011-03-15| 922.14
#2011-03-16| 994.50
#2011-03-17|1000.88
#2011-03-18| 973.66
#2011-03-21| 973.78
#2011-03-22|1006.88
#2011-03-23| 988.50
#2011-03-24| 966.91
#2011-03-25| 971.62
#2011-03-28| 976.94
#2011-03-29| 972.35
#2011-03-30| 990.66
#2011-03-31| 997.89
#2011-04-01| 966.46
#2011-04-04| 962.27
#2011-04-05| 933.94
#2011-04-06| 918.34
#2011-04-07| 929.55
#2011-04-08| 941.70
#2011-04-11| 928.78
#2011-04-12| 929.63
#2011-04-13| 942.96
#2011-04-14| 958.35
#2011-04-15| 953.39
#2011-04-18| 961.80
#2011-04-19| 941.33
#2011-04-20| 960.18
#2011-04-21| 980.99
#2011-04-22| .
#2011-04-25| 992.97
#2011-04-26| 981.18
#2011-04-27| 979.00
#2011-04-28|1010.16
#2011-04-29|1014.15
#2011-05-02|1032.65
#2011-05-03|1035.59
#2011-05-04|1037.97
#2011-05-05|1046.73
#2011-05-06|1010.40
#2011-05-09|1000.97
#2011-05-10|1010.88
#2011-05-11|1016.18
#2011-05-12|1034.42
#2011-05-13|1039.05
#2011-05-16|1026.54
#2011-05-17|1015.10
#2011-05-18|1018.72
#2011-05-19|1010.55
#2011-05-20|1005.29
#2011-05-23| 996.61
#2011-05-24| 987.87
#2011-05-25| 999.17
#2011-05-26|1023.47
#2011-05-27|1021.13
#2011-05-30| .
#2011-05-31|1036.17
#2011-06-01|1039.56
#2011-06-02|1012.51
#2011-06-03|1004.87
#2011-06-06|1003.44
#2011-06-07|1017.78
#2011-06-08|1020.04
#2011-06-09|1015.18
#2011-06-10|1023.42
#2011-06-13|1003.67
#2011-06-14|1009.02
#2011-06-15|1015.98
#2011-06-16| 999.37
#2011-06-17|1003.19
#2011-06-20| 998.90
#2011-06-21|1012.18
#2011-06-22|1027.20
#2011-06-23|1023.53
#2011-06-24|1035.11
#2011-06-27|1021.01
#2011-06-28|1025.93
#2011-06-29|1043.03
#2011-06-30|1050.01
#2011-07-01|1056.62
#2011-07-04| .
#2011-07-05|1068.73
#2011-07-06|1085.50
#2011-07-07|1071.98
#2011-07-08|1090.38
#2011-07-11|1091.36
#2011-07-12|1081.03
#2011-07-13|1087.35
#2011-07-14|1088.96
#2011-07-15|1089.72
#2011-07-18|1088.96
#2011-07-19|1082.26
#2011-07-20|1091.21
#2011-07-21|1093.01
#2011-07-22|1107.20
#2011-07-25|1095.17
#2011-07-26|1101.82
#2011-07-27|1090.04
#2011-07-28|1076.43
#2011-07-29|1075.41
#2011-08-01|1095.99
#2011-08-02|1080.64
#2011-08-03|1060.59
#2011-08-04|1030.57
#2011-08-05|1001.79
#2011-08-08| 990.19
#2011-08-09| 975.70
#2011-08-10| 977.88
#2011-08-11| 951.00
#2011-08-12| 936.18
#2011-08-15| 961.33
#2011-08-16| 965.90
#2011-08-17| 954.35
#2011-08-18| 930.45
#2011-08-19| 909.07
#2011-08-22| 876.46
#2011-08-23| 895.57
#2011-08-24| 876.34
#2011-08-25| 899.21
#2011-08-26| 914.14
#2011-08-29| 905.91
#2011-08-30| 917.82
#2011-08-31| 926.16
#2011-09-01| 937.17
#2011-09-02| 926.36
#2011-09-05| .
#2011-09-06| 868.81
#2011-09-07| 890.52
#2011-09-08| 894.54
#2011-09-09| 882.05
#2011-09-12| 868.53
#2011-09-13| 882.23
#2011-09-14| 877.78
#2011-09-15| 899.77
#2011-09-16| 921.74
#2011-09-19| 927.41
#2011-09-20| 907.86
#2011-09-21| 907.89
#2011-09-22| 887.20
#2011-09-23| 887.78
#2011-09-26| 865.24
#2011-09-27| 893.92
#2011-09-28| 915.14
#2011-09-29| 926.45
#2011-09-30| 913.68
#2011-10-03| 892.97
#2011-10-04| 870.59
#2011-10-05| 852.41
#2011-10-06| 870.89
#2011-10-07| 869.85
#2011-10-10| 870.19
#2011-10-11| 894.58
#2011-10-12| 887.77
#2011-10-13| 903.68
#2011-10-14| 883.47
#2011-10-17| 915.00
#2011-10-18| 905.63
#2011-10-19| 903.58
#2011-10-20| 887.28
#2011-10-21| 894.49
#2011-10-24| 911.32
#2011-10-25| 903.83
#2011-10-26| 898.36
#2011-10-27| 922.52
#2011-10-28| 937.35
#2011-10-31| 910.81
#2011-11-01| 889.14
#2011-11-02| 864.23
#2011-11-03| 864.95
#2011-11-04| 889.07
#2011-11-07| 882.92
#2011-11-08| 871.48
#2011-11-09| 877.00
#2011-11-10| 853.61
#2011-11-11| 857.49
#2011-11-14| 867.52
#2011-11-15| 859.02
#2011-11-16| 846.43
#2011-11-17| 851.66
#2011-11-18| 835.00
#2011-11-21| 817.18
#2011-11-22| 824.24
#2011-11-23| 819.82
#2011-11-24| .
#2011-11-25| 816.79
#2011-11-28| 835.63
#2011-11-29| 860.75
#2011-11-30| 859.68
#2011-12-01| 878.05
#2011-12-02| 882.28
#2011-12-05| 890.76
#2011-12-06| 877.70
#2011-12-07| 894.72
#2011-12-08| 884.88
#2011-12-09| 878.18
#2011-12-12| 881.79
#2011-12-13| 869.04
#2011-12-14| 857.71
#2011-12-15| 842.72
#2011-12-16| 835.68
#2011-12-19| 831.38
#2011-12-20| 837.52
#2011-12-21| 847.56
#2011-12-22| 842.60
#2011-12-23| 842.49
#2011-12-26| .
#2011-12-27| 849.48
#2011-12-28| 849.98
#2011-12-29| 853.70
#2011-12-30| 872.74
#2012-01-02| .
#2012-01-03| 874.90
#2012-01-04| 896.89
#2012-01-05| 890.42
#2012-01-06| 883.09
#2012-01-09| 886.14
#2012-01-10| 886.90
#2012-01-11| 886.20
#2012-01-12| 879.41
#2012-01-13| 896.50
#2012-01-16| .
#2012-01-17| 895.02
#2012-01-18| 894.67
#2012-01-19| 904.32
#2012-01-20| 929.86
#2012-01-23| 928.84
#2012-01-24| 929.74
#2012-01-25| 952.07
#2012-01-26| 958.92
#2012-01-27| 954.11
#2012-01-30| 950.34
#2012-01-31| 951.44
#2012-02-01| 965.11
#2012-02-02| 978.35
#2012-02-03| 967.25
#2012-02-06| 993.97
#2012-02-07| 987.24
#2012-02-08|1017.22
#2012-02-09|1006.67
#2012-02-10| 985.14
#2012-02-13| 991.38
#2012-02-14| 988.68
#2012-02-15|1026.00
#2012-02-16|1017.43
#2012-02-17|1027.99
#2012-02-20| .
#2012-02-21|1028.93
#2012-02-22|1039.79
#2012-02-23|1046.57
#2012-02-24|1047.92
#2012-02-27|1055.39
#2012-02-28|1053.41
#2012-02-29|1039.96
#2012-03-01|1034.55
#2012-03-02|1026.92
#2012-03-05|1021.48
#2012-03-06|1018.53
#2012-03-07|1010.53
#2012-03-08|1024.95
#2012-03-09|1040.04
#2012-03-12|1039.51
#2012-03-13|1030.86
#2012-03-14|1039.96
#2012-03-15|1071.03
#2012-03-16|1068.47
#2012-03-19|1064.60
#2012-03-20|1060.47
#2012-03-21|1046.24
#2012-03-22|1067.65
#2012-03-23|1047.39
#2012-03-26|1045.92
#2012-03-27|1071.83
#2012-03-28|1084.92
#2012-03-29|1077.25
#2012-03-30|1072.43
#2012-04-02|1084.59
#2012-04-03|1077.48
#2012-04-04|1048.89
#2012-04-05|1044.02
#2012-04-06| .
#2012-04-09|1011.90
#2012-04-10|1022.11
#2012-04-11|1012.18
#2012-04-12|1022.53
#2012-04-13|1018.96
#2012-04-16|1007.37
#2012-04-17| 992.94
#2012-04-18|1018.31
#2012-04-19|1017.26
#2012-04-20|1006.80
#2012-04-23|1009.43
#2012-04-24|1005.66
#2012-04-25|1007.77
#2012-04-26|1020.05
#2012-04-27|1025.77
#2012-04-30|1033.54
#2012-05-01|1000.69
#2012-05-02|1005.91
#2012-05-03|1003.40
#2012-05-04|1009.68
#2012-05-07| 968.49
#2012-05-08| 986.90
#2012-05-09| 982.90
#2012-05-10| 979.28
#2012-05-11| 993.86
#2012-05-14| 984.72
#2012-05-15| 960.42
#2012-05-16| 936.40
#2012-05-17| 964.30
#2012-05-18| 932.52
#2012-05-21| 925.84
#2012-05-22| 939.82
#2012-05-23| 937.21
#2012-05-24| 930.42
#2012-05-25| 928.03
#2012-05-28| .
#2012-05-29| 933.67
#2012-05-30| 942.06
#2012-05-31| 936.09
#2012-06-01| 920.79
#2012-06-04| 889.10
#2012-06-05| 898.96
#2012-06-06| 917.52
#2012-06-07| 931.33
#2012-06-08| 913.87
#2012-06-11| 938.76
#2012-06-12| 927.87
#2012-06-13| 931.24
#2012-06-14| 927.31
#2012-06-15| 928.29
#2012-06-18| 950.00
#2012-06-19| 934.88
#2012-06-20| 941.45
#2012-06-21| 948.67
#2012-06-22| 941.77
#2012-06-25| 947.81
#2012-06-26| 937.81
#2012-06-27| 933.38
#2012-06-28| 957.97
#2012-06-29| 976.06
#2012-07-02| 977.80
#2012-07-03| 981.22
#2012-07-04| .
#2012-07-05| 981.25
#2012-07-06| 981.25
#2012-07-09| 957.62
#2012-07-10| 944.38
#2012-07-11| 938.60
#2012-07-12| 922.56
#2012-07-13| 919.71
#2012-07-16| 925.20
#2012-07-17| 909.98
#2012-07-18| 913.50
#2012-07-19| 927.42
#2012-07-20| 914.53
#2012-07-23| 898.98
#2012-07-24| 894.46
#2012-07-25| 873.25
#2012-07-26| 885.11
#2012-07-27| 907.53
#2012-07-30| 922.61
#2012-07-31| 936.30
#2012-08-01| 914.64
#2012-08-02| 923.60
#2012-08-03| 916.28
#2012-08-06| 944.37
#2012-08-07| 954.40
#2012-08-08| 962.46
#2012-08-09| 967.73
#2012-08-10| 959.89
#2012-08-13| 956.94
#2012-08-14| 948.04
#2012-08-15| 949.05
#2012-08-16| 968.70
#2012-08-17| 980.06
#2012-08-20| 978.02
#2012-08-21| 980.32
#2012-08-22| 980.62
#2012-08-23| 988.51
#2012-08-24| 976.67
#2012-08-27| 974.56
#2012-08-28| 960.88
#2012-08-29| 958.83
#2012-08-30| 955.30
#2012-08-31| 934.32
#2012-09-03| .
#2012-09-04| 929.64
#2012-09-05| 917.32
#2012-09-06| 920.87
#2012-09-07| 968.46
#2012-09-10| 966.67
#2012-09-11| 960.69
#2012-09-12| 971.15
#2012-09-13| 972.96
#2012-09-14| 975.57
#2012-09-17| 969.50
#2012-09-18| 961.85
#2012-09-19| 985.24
#2012-09-20| 964.83
#2012-09-21| 960.65
#2012-09-24| 948.06
#2012-09-25| 956.52
#2012-09-26| 936.05
#2012-09-27| 939.71
#2012-09-28| 919.14
#2012-10-01| 903.53
#2012-10-02| 904.43
#2012-10-03| 895.50
#2012-10-04| 924.84
#2012-10-05| 914.38
#2012-10-08| 920.64
#2012-10-09| 905.08
#2012-10-10| 889.90
#2012-10-11| 878.09
#2012-10-12| 890.59
#2012-10-15| 908.10
#2012-10-16| 916.99
#2012-10-17| 922.14
#2012-10-18| 942.02
#2012-10-19| 946.29
#2012-10-22| 944.16
#2012-10-23| 944.39
#2012-10-24| 929.12
#2012-10-25| 936.40
#2012-10-26| 923.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 912.35
#2012-11-01| 914.06
#2012-11-02| 927.93
#2012-11-05| 942.50
#2012-11-06| 937.01
#2012-11-07| 943.65
#2012-11-08| 923.74
#2012-11-09| 921.91
#2012-11-12| 908.90
#2012-11-13| 907.83
#2012-11-14| 891.90
#2012-11-15| 919.42
#2012-11-16| 953.86
#2012-11-19| 966.21
#2012-11-20| 956.13
#2012-11-21| 971.44
#2012-11-22| .
#2012-11-23| 999.23
#2012-11-26|1014.68
#2012-11-27|1000.21
#2012-11-28| 986.92
#2012-11-29| 998.64
#2012-11-30|1000.00
#2012-12-03| 999.93
#2012-12-04|1002.71
#2012-12-05| 994.84
#2012-12-06|1002.40
#2012-12-07|1002.33
#2012-12-10|1000.71
#2012-12-11| 998.21
#2012-12-12|1003.26
#2012-12-13|1012.61
#2012-12-14|1015.47
#2012-12-17|1018.49
#2012-12-18|1031.88
#2012-12-19|1069.06
#2012-12-20|1060.56
#2012-12-21|1043.86
#2012-12-24|1035.55
#2012-12-25|1039.26
#2012-12-26|1045.18
#2012-12-27|1063.18
#2012-12-28|1078.22
#2012-12-31|1073.61
#2013-01-01|1073.61
#2013-01-02|1064.93
#2013-01-03|1068.97
#2013-01-04|1112.21
#2013-01-07|1099.75
#2013-01-08|1086.22
#2013-01-09|1090.97
#2013-01-10|1103.93
#2013-01-11|1110.98
#2013-01-14|1108.87
#2013-01-15|1121.21
#2013-01-16|1093.63
#2013-01-17|1092.09
#2013-01-18|1116.31
#2013-01-21|1108.47
#2013-01-22|1112.93
#2013-01-23|1089.73
#2013-01-24|1093.77
#2013-01-25|1108.89
#2013-01-28|1107.14
#2013-01-29|1116.84
#2013-01-30|1125.65
#2013-01-31|1128.97
#2013-02-01|1132.93
#2013-02-04|1159.43
#2013-02-05|1128.95
#2013-02-06|1181.56
#2013-02-07|1190.76
#2013-02-08|1190.66
#2013-02-11|1181.81
#2013-02-12|1187.74
#2013-02-13|1163.01
#2013-02-14|1166.74
#2013-02-15|1141.30
#2013-02-18|1155.34
#2013-02-19|1160.58
#2013-02-20|1170.33
#2013-02-21|1171.04
#2013-02-22|1162.12
#2013-02-25|1172.89
#2013-02-26|1175.58
#2013-02-27|1155.51
#2013-02-28|1189.53
#2013-03-01|1171.96
#2013-03-04|1177.79
#2013-03-05|1173.72
#2013-03-06|1192.91
#2013-03-07|1186.12
#2013-03-08|1197.56
#2013-03-11|1217.87
#2013-03-12|1209.49
#2013-03-13|1206.08
#2013-03-14|1210.38
#2013-03-15|1239.78
#2013-03-18|1202.20
#2013-03-19|1225.97
#2013-03-20|1217.56
#2013-03-21|1228.38
#2013-03-22|1206.88
#2013-03-25|1216.37
#2013-03-26|1209.65
#2013-03-27|1217.74
#2013-03-28|1203.90
#2013-03-29|1206.20
#2013-04-01|1182.57
#2013-04-02|1148.06
#2013-04-03|1200.81
#2013-04-04|1190.55
#2013-04-05|1212.70
#2013-04-08|1233.50
#2013-04-09|1228.49
#2013-04-10|1234.68
#2013-04-11|1289.87
#2013-04-12|1303.97
#2013-04-15|1285.09
#2013-04-16|1271.53
#2013-04-17|1300.71
#2013-04-18|1272.11
#2013-04-19|1265.92
#2013-04-22|1289.46
#2013-04-23|1276.83
#2013-04-24|1309.54
#2013-04-25|1321.48
#2013-04-26|1337.29
#2013-04-29|1330.88
#2013-04-30|1323.13
#2013-05-01|1305.93
#2013-05-02|1283.68
#2013-05-03|1271.74
#2013-05-06|1267.00
#2013-05-07|1327.93
#2013-05-08|1340.26
#2013-05-09|1315.87
#2013-05-10|1344.40
#2013-05-13|1383.52
#2013-05-14|1365.91
#2013-05-15|1409.07
#2013-05-16|1416.88
#2013-05-17|1409.20
#2013-05-20|1452.08
#2013-05-21|1469.94
#2013-05-22|1451.41
#2013-05-23|1391.47
#2013-05-24|1398.15
#2013-05-27|1327.13
#2013-05-28|1371.31
#2013-05-29|1390.03
#2013-05-30|1349.86
#2013-05-31|1339.42
#2013-06-03|1306.83
#2013-06-04|1325.25
#2013-06-05|1322.32
#2013-06-06|1282.06
#2013-06-07|1255.34
#2013-06-10|1329.51
#2013-06-11|1356.70
#2013-06-12|1351.03
#2013-06-13|1301.38
#2013-06-14|1302.66
#2013-06-17|1331.53
#2013-06-18|1332.05
#2013-06-19|1360.95
#2013-06-20|1306.87
#2013-06-21|1326.36
#2013-06-24|1302.65
#2013-06-25|1287.22
#2013-06-26|1292.15
#2013-06-27|1316.67
#2013-06-28|1338.03
#2013-07-01|1347.14
#2013-07-02|1375.47
#2013-07-03|1394.25
#2013-07-04|1375.80
#2013-07-05|1388.61
#2013-07-08|1370.48
#2013-07-09|1405.68
#2013-07-10|1414.69
#2013-07-11|1430.92
#2013-07-12|1430.22
#2013-07-15|1423.77
#2013-07-16|1441.17
#2013-07-17|1443.93
#2013-07-18|1433.98
#2013-07-19|1432.79
#2013-07-22|1456.46
#2013-07-23|1450.03
#2013-07-24|1438.69
#2013-07-25|1437.65
#2013-07-26|1413.00
#2013-07-29|1354.54
#2013-07-30|1386.58
#2013-07-31|1356.50
#2013-08-01|1384.64
#2013-08-02|1435.17
#2013-08-05|1421.64
#2013-08-06|1445.07
#2013-08-07|1422.53
#2013-08-08|1412.79
#2013-08-09|1408.48
#2013-08-12|1403.74
#2013-08-13|1413.28
#2013-08-14|1435.99
#2013-08-15|1414.49
#2013-08-16|1413.37
#2013-08-19|1411.40
#2013-08-20|1378.52
#2013-08-21|1355.09
#2013-08-22|1341.67
#2013-08-23|1381.92
#2013-08-26|1375.42
#2013-08-27|1382.83
#2013-08-28|1344.80
#2013-08-29|1340.37
#2013-08-30|1327.65
#2013-09-02|1321.36
#2013-09-03|1356.40
#2013-09-04|1367.02
#2013-09-05|1369.32
#2013-09-06|1380.04
#2013-09-09|1386.20
#2013-09-10|1382.72
#2013-09-11|1395.52
#2013-09-12|1390.91
#2013-09-13|1391.45
#2013-09-16|1399.13
#2013-09-17|1384.95
#2013-09-18|1407.98
#2013-09-19|1422.74
#2013-09-20|1430.87
#2013-09-23|1444.36
#2013-09-24|1436.62
#2013-09-25|1436.00
#2013-09-26|1454.29
#2013-09-27|1454.79
#2013-09-30|1419.93
#2013-10-01|1425.68
#2013-10-02|1420.27
#2013-10-03|1423.97
#2013-10-04|1410.86
#2013-10-07|1393.00
#2013-10-08|1395.88
#2013-10-09|1425.41
#2013-10-10|1436.35
#2013-10-11|1451.28
#2013-10-14|1454.09
#2013-10-15|1446.42
#2013-10-16|1436.91
#2013-10-17|1461.22
#2013-10-18|1452.25
#2013-10-21|1449.62
#2013-10-22|1456.40
#2013-10-23|1446.45
#2013-10-24|1453.95
#2013-10-25|1426.52
#2013-10-28|1446.21
#2013-10-29|1432.26
#2013-10-30|1451.41
#2013-10-31|1437.37
#2013-11-01|1419.04
#2013-11-04|1421.56
#2013-11-05|1409.50
#2013-11-06|1418.10
#2013-11-07|1401.44
#2013-11-08|1388.80
#2013-11-11|1398.77
#2013-11-12|1413.13
#2013-11-13|1416.03
#2013-11-14|1418.84
#2013-11-15|1430.39
#2013-11-18|1438.41
#2013-11-19|1427.00
#2013-11-20|1428.72
#2013-11-21|1425.31
#2013-11-22|1431.14
#2013-11-25|1443.54
#2013-11-26|1436.28
#2013-11-27|1420.37
#2013-11-28|1439.24
#2013-11-29|1438.59
#2013-12-02|1427.76
#2013-12-03|1438.29
#2013-12-04|1408.60
#2013-12-05|1398.21
#2013-12-06|1398.07
#2013-12-09|1416.36
#2013-12-10|1414.92
#2013-12-11|1410.80
#2013-12-12|1393.14
#2013-12-13|1395.81
#2013-12-16|1369.35
#2013-12-17|1383.60
#2013-12-18|1402.81
#2013-12-19|1398.02
#2013-12-20|1399.13
#2013-12-23|1400.48
#2013-12-24|1394.28
#2013-12-25|1397.09
#2013-12-26|1419.08
#2013-12-27|1426.89
#2013-12-30|1435.03
#2013-12-31|1434.08
#2014-01-01|1434.08
#2014-01-02|1435.17
#2014-01-03|1442.72
#2014-01-06|1422.94
#2014-01-07|1412.93
#2014-01-08|1429.89
#2014-01-09|1421.54
#2014-01-10|1439.70
#2014-01-13|1450.56
#2014-01-14|1412.00
#2014-01-15|1424.45
#2014-01-16|1435.56
#2014-01-17|1429.47
#2014-01-20|1431.09
#2014-01-21|1434.24
#2014-01-22|1434.77
#2014-01-23|1427.27
#2014-01-24|1421.29
#2014-01-27|1387.61
#2014-01-28|1380.62
#2014-01-29|1421.43
#2014-01-30|1375.86
#2014-01-31|1374.61
#2014-02-03|1359.02
#2014-02-04|1280.04
#2014-02-05|1328.87
#2014-02-06|1313.18
#2014-02-07|1337.79
#2014-02-10|1356.19
#2014-02-11|1351.49
#2014-02-12|1374.42
#2014-02-13|1353.23
#2014-02-14|1340.06
#2014-02-17|1345.15
#2014-02-18|1373.38
#2014-02-19|1358.35
#2014-02-20|1335.21
#2014-02-21|1357.41
#2014-02-24|1354.03
#2014-02-25|1370.07
#2014-02-26|1355.44
#2014-02-27|1357.88
#2014-02-28|1347.75
#2014-03-03|1343.82
#2014-03-04|1337.66
#2014-03-05|1337.45
#2014-03-06|1349.23
#2014-03-07|1353.01
#2014-03-10|1340.76
#2014-03-11|1351.15
#2014-03-12|1328.86
#2014-03-13|1333.22
#2014-03-14|1297.54
#2014-03-17|1290.03
#2014-03-18|1299.21
#2014-03-19|1287.46
#2014-03-20|1258.01
#2014-03-21|1258.19
#2014-03-24|1266.16
#2014-03-25|1275.11
#2014-03-26|1289.21
#2014-03-27|1316.23
#2014-03-28|1313.12
#2014-03-31|1336.30
#2014-04-01|1329.69
#2014-04-02|1341.74
#2014-04-03|1344.38
#2014-04-04|1344.24
#2014-04-07|1334.97
#2014-04-08|1317.39
#2014-04-09|1288.16
#2014-04-10|1282.08
#2014-04-11|1272.51
#2014-04-14|1277.54
#2014-04-15|1280.58
#2014-04-16|1300.52
#2014-04-17|1294.97
#2014-04-18|1302.61
#2014-04-21|1300.51
#2014-04-22|1297.43
#2014-04-23|1310.22
#2014-04-24|1296.36
#2014-04-25|1305.98
#2014-04-28|1281.94
#2014-04-29|1282.43
#2014-04-30|1289.81
#2014-05-01|1310.15
#2014-05-02|1309.59
#2014-05-05|1311.26
#2014-05-06|1318.49
#2014-05-07|1277.79
#2014-05-08|1281.20
#2014-05-09|1284.46
#2014-05-12|1264.13
#2014-05-13|1293.46
#2014-05-14|1310.07
#2014-05-15|1302.18
#2014-05-16|1284.01
#2014-05-19|1273.50
#2014-05-20|1274.62
#2014-05-21|1265.88
#2014-05-22|1291.55
#2014-05-23|1303.93
#2014-05-26|1320.99
#2014-05-27|1316.63
#2014-05-28|1322.05
#2014-05-29|1336.24
#2014-05-30|1344.25
#2014-06-02|1353.92
#2014-06-03|1359.07
#2014-06-04|1361.71
#2014-06-05|1361.59
#2014-06-06|1363.11
#2014-06-09|1365.13
#2014-06-10|1360.22
#2014-06-11|1380.38
#2014-06-12|1380.40
#2014-06-13|1375.03
#2014-06-16|1365.99
#2014-06-17|1365.58
#2014-06-18|1376.89
#2014-06-19|1403.19
#2014-06-20|1405.80
#2014-06-23|1404.10
#2014-06-24|1393.88
#2014-06-25|1392.11
#2014-06-26|1401.53
#2014-06-27|1398.62
#2014-06-30|1409.16
#2014-07-01|1423.32
#2014-07-02|1430.24
#2014-07-03|1419.13
#2014-07-04|1432.40
#2014-07-07|1429.99
#2014-07-08|1429.13
#2014-07-09|1420.25
#2014-07-10|1412.61
#2014-07-11|1405.64
#2014-07-14|1415.63
#2014-07-15|1423.58
#2014-07-16|1424.96
#2014-07-17|1424.06
#2014-07-18|1412.90
#2014-07-21|1413.88
#2014-07-22|1418.44
#2014-07-23|1416.60
#2014-07-24|1417.22
#2014-07-25|1426.17
#2014-07-28|1432.68
#2014-07-29|1430.08
#2014-07-30|1431.98
#2014-07-31|1427.48
#2014-08-01|1422.65
#2014-08-04|1413.87
#2014-08-05|1399.48
#2014-08-06|1395.46
#2014-08-07|1402.72
#2014-08-08|1376.71
#2014-08-11|1387.70
#2014-08-12|1393.56
#2014-08-13|1394.11
#2014-08-14|1395.76
#2014-08-15|1393.34
#2014-08-18|1389.40
#2014-08-19|1391.49
#2014-08-20|1383.55
#2014-08-21|1392.35
#2014-08-22|1381.68
#2014-08-25|1390.38
#2014-08-26|1385.66
#2014-08-27|1385.47
#2014-08-28|1378.66
#2014-08-29|1370.45
#2014-09-01|1369.15
#2014-09-02|1377.61
#2014-09-03|1389.02
#2014-09-04|1384.65
#2014-09-05|1391.87
#2014-09-08|1385.37
#2014-09-09|1385.04
#2014-09-10|1387.89
#2014-09-11|1395.53
#2014-09-12|1400.33
#2014-09-15|1402.03
#2014-09-16|1396.07
#2014-09-17|1389.46
#2014-09-18|1398.03
#2014-09-19|1412.23
#2014-09-22|1415.68
#2014-09-23|1417.37
#2014-09-24|1409.84
#2014-09-25|1437.92
#2014-09-26|1419.78
#2014-09-29|1425.06
#2014-09-30|1416.35
#2014-10-01|1408.23
#2014-10-02|1372.11
#2014-10-03|1354.73
#2014-10-06|1383.57
#2014-10-07|1387.60
#2014-10-08|1360.70
#2014-10-09|1355.08
#2014-10-10|1339.14
#2014-10-13|1346.12
#2014-10-14|1309.01
#2014-10-15|1329.20
#2014-10-16|1300.40
#2014-10-17|1266.35
#2014-10-20|1322.99
#2014-10-21|1302.42
#2014-10-22|1329.55
#2014-10-23|1311.57
#2014-10-24|1322.80
#2014-10-27|1337.47
#2014-10-28|1327.07
#2014-10-29|1344.51
#2014-10-30|1336.04
#2014-10-31|1345.64
#2014-11-03|1321.07
#2014-11-04|1388.14
#2014-11-05|1384.88
#2014-11-06|1381.05
#2014-11-07|1378.23
#2014-11-10|1368.63
#2014-11-11|1364.93
#2014-11-12|1376.04
#2014-11-13|1384.89
#2014-11-14|1392.26
#2014-11-17|1359.07
#2014-11-18|1388.07
#2014-11-19|1378.90
#2014-11-20|1389.15
#2014-11-21|1394.21
#2014-11-24|1384.44
#2014-11-25|1414.32
#2014-11-26|1414.14
#2014-11-27|1392.77
#2014-11-28|1410.07
#2014-12-01|1436.34
#2014-12-02|1442.56
#2014-12-03|1441.12
#2014-12-04|1464.94
#2014-12-05|1450.43
#2014-12-08|1468.42
#2014-12-09|1473.64
#2014-12-10|1429.19
#2014-12-11|1411.07
#2014-12-12|1422.39
#2014-12-15|1389.58
#2014-12-16|1379.34
#2014-12-17|1374.85
#2014-12-18|1382.69
#2014-12-19|1422.93
#2014-12-22|1413.50
#2014-12-23|1404.31
#2014-12-24|1429.77
#2014-12-25|1422.32
#2014-12-26|1431.91
#2014-12-29|1422.17
#2014-12-30|1417.57
#2014-12-31|1411.43
#2015-01-01|1411.43
#2015-01-02|1407.79
#2015-01-05|1406.96
#2015-01-06|1374.01
#2015-01-07|1374.97
#2015-01-08|1397.79
#2015-01-09|1411.90
#2015-01-12|1414.51
#2015-01-13|1405.34
#2015-01-14|1403.71
#2015-01-15|1429.22
#2015-01-16|1412.86
#2015-01-19|1418.75
#2015-01-20|1442.14
#2015-01-21|1439.48
#2015-01-22|1433.95
#2015-01-23|1450.32
#2015-01-26|1444.13
#2015-01-27|1477.33
#2015-01-28|1466.89
#2015-01-29|1443.32
#2015-01-30|1446.51
#2015-02-02|1449.38
#2015-02-03|1421.77
#2015-02-04|1446.59
#2015-02-05|1435.79
#2015-02-06|1415.80
#2015-02-09|1435.41
#2015-02-10|1429.99
#2015-02-11|1416.86
#2015-02-12|1455.93
#2015-02-13|1454.81
#2015-02-16|1462.12
#2015-02-17|1460.19
#2015-02-18|1481.21
#2015-02-19|1489.89
#2015-02-20|1503.03
#2015-02-23|1508.00
#2015-02-24|1509.72
#2015-02-25|1510.20
#2015-02-26|1512.17
#2015-02-27|1501.94
#2015-03-02|1500.12
#2015-03-03|1510.69
#2015-03-04|1500.83
#2015-03-05|1487.35
#2015-03-06|1494.83
#2015-03-09|1491.40
#2015-03-10|1494.66
#2015-03-11|1487.07
#2015-03-12|1510.36
#2015-03-13|1519.24
#2015-03-16|1516.70
#2015-03-17|1521.50
#2015-03-18|1536.84
#2015-03-19|1532.22
#2015-03-20|1549.83
#2015-03-23|1580.68
#2015-03-24|1565.00
#2015-03-25|1572.28
#2015-03-26|1555.82
#2015-03-27|1545.03
#2015-03-30|1534.60
#2015-03-31|1526.63
#2015-04-01|1504.03
#2015-04-02|1530.27
#2015-04-03|1555.54
#2015-04-06|1544.35
#2015-04-07|1539.34
#2015-04-08|1542.40
#2015-04-09|1542.77
#2015-04-10|1544.96
#2015-04-13|1531.11
#2015-04-14|1553.50
#2015-04-15|1551.97
#2015-04-16|1564.91
#2015-04-17|1567.81
#2015-04-20|1556.70
#2015-04-21|1584.74
#2015-04-22|1584.23
#2015-04-23|1593.85
#2015-04-24|1595.86
#2015-04-27|1586.82
#2015-04-28|1613.67
#2015-04-29|1611.84
#2015-04-30|1566.97
#2015-05-01|1559.05
#2015-05-04|1558.53
#2015-05-05|1560.48
#2015-05-06|1568.72
#2015-05-07|1552.90
#2015-05-08|1562.44
#2015-05-11|1566.35
#2015-05-12|1573.64
#2015-05-13|1580.62
#2015-05-14|1580.76
#2015-05-15|1589.90
#2015-05-18|1599.39
#2015-05-19|1585.46
#2015-05-20|1590.19
#2015-05-21|1591.29
#2015-05-22|1582.28
#2015-05-25|1599.05
#2015-05-26|1579.17
#2015-05-27|1585.65
#2015-05-28|1603.48
#2015-05-29|1603.40
#2015-06-01|1591.98
#2015-06-02|1592.92
#2015-06-03|1589.95
#2015-06-04|1591.70
#2015-06-05|1569.12
#2015-06-08|1562.76
#2015-06-09|1540.97
#2015-06-10|1552.85
#2015-06-11|1559.00
#2015-06-12|1567.07
#2015-06-15|1561.00
#2015-06-16|1553.83
#2015-06-17|1535.83
#2015-06-18|1526.56
#2015-06-19|1543.09
#2015-06-22|1549.22
#2015-06-23|1569.26
#2015-06-24|1557.19
#2015-06-25|1547.04
#2015-06-26|1542.85
#2015-06-29|1519.84
#2015-06-30|1530.88
#2015-07-01|1513.15
#2015-07-02|1528.12
#2015-07-03|1537.90
#2015-07-06|1508.82
#2015-07-07|1518.09
#2015-07-08|1488.32
#2015-07-09|1479.55
#2015-07-10|1466.35
#2015-07-13|1483.07
#2015-07-14|1509.34
#2015-07-15|1508.49
#2015-07-16|1521.13
#2015-07-17|1512.28
#2015-07-20|1508.75
#2015-07-21|1518.47
#2015-07-22|1498.84
#2015-07-23|1498.97
#2015-07-24|1496.45
#2015-07-27|1495.42
#2015-07-28|1472.92
#2015-07-29|1473.17
#2015-07-30|1487.18
#2015-07-31|1511.93
#2015-08-03|1519.14
#2015-08-04|1513.32
#2015-08-05|1491.50
#2015-08-06|1515.68
#2015-08-07|1526.14
#2015-08-10|1521.22
#2015-08-11|1512.82
#2015-08-12|1496.71
#2015-08-13|1485.61
#2015-08-14|1483.85
#2015-08-17|1486.77
#2015-08-18|1490.22
#2015-08-19|1473.58
#2015-08-20|1448.02
#2015-08-21|1417.05
#2015-08-24|1368.52
#2015-08-25|1302.09
#2015-08-26|1355.33
#2015-08-27|1348.57
#2015-08-28|1406.22
#2015-08-31|1381.54
#2015-09-01|1343.09
#2015-09-02|1333.08
#2015-09-03|1350.89
#2015-09-04|1332.32
#2015-09-07|1343.35
#2015-09-08|1332.58
#2015-09-09|1409.72
#2015-09-10|1372.28
#2015-09-11|1358.45
#2015-09-14|1349.89
#2015-09-15|1366.14
#2015-09-16|1400.99
#2015-09-17|1409.09
#2015-09-18|1402.52
#2015-09-21|1395.88
#2015-09-22|1401.58
#2015-09-23|1396.23
#2015-09-24|1365.04
#2015-09-25|1363.49
#2015-09-28|1355.31
#2015-09-29|1298.35
#2015-09-30|1345.54
#2015-10-01|1385.67
#2015-10-02|1408.69
#2015-10-05|1397.67
#2015-10-06|1400.33
#2015-10-07|1434.57
#2015-10-08|1433.56
#2015-10-09|1471.64
#2015-10-12|1476.54
#2015-10-13|1452.13
#2015-10-14|1422.67
#2015-10-15|1450.35
#2015-10-16|1464.76
#2015-10-19|1443.48
#2015-10-20|1434.93
#2015-10-21|1467.34
#2015-10-22|1452.20
#2015-10-23|1474.56
#2015-10-26|1486.60
#2015-10-27|1482.85
#2015-10-28|1486.79
#2015-10-29|1465.79
#2015-10-30|1479.36
#2015-11-02|1457.59
#2015-11-03|1451.58
#2015-11-04|1469.21
#2015-11-05|1474.48
#2015-11-06|1456.43
#2015-11-09|1483.78
#2015-11-10|1481.79
#2015-11-11|1484.76
#2015-11-12|1482.25
#2015-11-13|1473.34
#2015-11-16|1452.12
#2015-11-17|1467.85
#2015-11-18|1472.53
#2015-11-19|1493.79
#2015-11-20|1486.94
#2015-11-23|1484.88
#2015-11-24|1497.90
#2015-11-25|1483.82
#2015-11-26|1501.82
#2015-11-27|1493.50
#2015-11-30|1487.28
#2015-12-01|1516.38
#2015-12-02|1509.74
#2015-12-03|1515.57
#2015-12-04|1484.66
#2015-12-07|1491.48
#2015-12-08|1477.82
#2015-12-09|1488.74
#2015-12-10|1476.43
#2015-12-11|1499.26
#2015-12-14|1470.10
#2015-12-15|1431.31
#2015-12-16|1481.73
#2015-12-17|1490.17
#2015-12-18|1484.03
#2015-12-21|1480.37
#2015-12-22|1487.12
#2015-12-23|1485.95
#2015-12-24|1481.68
#2015-12-25|1473.21
#2015-12-28|1481.24
#2015-12-29|1481.36
#2015-12-30|1485.66
#2015-12-31|1489.06
#2016-01-01|1489.06
#2016-01-04|1456.87
#2016-01-05|1441.76
#2016-01-06|1422.58
#2016-01-07|1386.32
#2016-01-08|1385.32
#2016-01-11|1389.68
#2016-01-12|1357.59
#2016-01-13|1399.46
#2016-01-14|1363.71
#2016-01-15|1365.82
#2016-01-18|1354.12
#2016-01-19|1365.16
#2016-01-20|1331.76
#2016-01-21|1281.05
#2016-01-22|1347.30
#2016-01-25|1350.20
#2016-01-26|1313.20
#2016-01-27|1359.09
#2016-01-28|1353.37
#2016-01-29|1389.58
#2016-02-01|1414.91
#2016-02-02|1405.71
#2016-02-03|1357.20
#2016-02-04|1342.77
#2016-02-05|1311.96
#2016-02-08|1326.12
#2016-02-09|1243.72
#2016-02-10|1231.83
#2016-02-11|1261.01
#2016-02-12|1167.17
#2016-02-15|1254.11
#2016-02-16|1264.84
#2016-02-17|1239.61
#2016-02-18|1268.31
#2016-02-19|1245.14
#2016-02-22|1244.14
#2016-02-23|1251.73
#2016-02-24|1251.73
#2016-02-25|1241.39
#2016-02-26|1226.25
#2016-02-29|1237.44
#2016-03-01|1223.30
#2016-03-02|1274.47
#2016-03-03|1299.43
#2016-03-04|1309.76
#2016-03-07|1299.39
#2016-03-08|1285.59
#2016-03-09|1268.34
#2016-03-10|1297.00
#2016-03-11|1295.93
#2016-03-14|1309.60
#2016-03-15|1299.00
#2016-03-16|1276.89
#2016-03-17|1302.78
#2016-03-18|1275.26
#2016-03-21|1272.75
#2016-03-22|1303.66
#2016-03-23|1289.71
#2016-03-24|1276.26
#2016-03-25|1309.19
#2016-03-28|1314.21
#2016-03-29|1318.41
#2016-03-30|1294.36
#2016-03-31|1300.39
#2016-04-01|1248.31
#2016-04-04|1232.88
#2016-04-05|1200.87
#2016-04-06|1213.09
#2016-04-07|1229.74
#2016-04-08|1234.81
#2016-04-11|1212.98
#2016-04-12|1243.74
#2016-04-13|1272.26
#2016-04-14|1311.04
#2016-04-15|1301.64
#2016-04-18|1249.68
#2016-04-19|1294.76
#2016-04-20|1286.50
#2016-04-21|1321.79
#2016-04-22|1315.82
#2016-04-25|1331.73
#2016-04-26|1314.60
#2016-04-27|1303.56
#2016-04-28|1289.70
#2016-04-29|1308.56
#2016-05-02|1253.91
#2016-05-03|1257.74
#2016-05-04|1249.51
#2016-05-05|1243.92
#2016-05-06|1269.02
#2016-05-09|1259.10
#2016-05-10|1282.23
#2016-05-11|1283.44
#2016-05-12|1273.20
#2016-05-13|1249.26
#2016-05-16|1254.90
#2016-05-17|1268.18
#2016-05-18|1252.69
#2016-05-19|1247.34
#2016-05-20|1249.52
#2016-05-23|1256.78
#2016-05-24|1234.37
#2016-05-25|1256.11
#2016-05-26|1274.81
#2016-05-27|1276.85
#2016-05-30|1287.37
#2016-05-31|1308.36
#2016-06-01|1313.50
#2016-06-02|1292.22
#2016-06-03|1312.72
#2016-06-06|1296.06
#2016-06-07|1295.04
#2016-06-08|1312.30
#2016-06-09|1294.23
#2016-06-10|1288.67
#2016-06-13|1248.02
#2016-06-14|1238.03
#2016-06-15|1254.67
#2016-06-16|1232.81
#2016-06-17|1253.77
#2016-06-20|1279.71
#2016-06-21|1288.92
#2016-06-22|1276.63
#2016-06-23|1292.14
#2016-06-24|1222.94
#2016-06-27|1213.14
#2016-06-28|1177.37
#2016-06-29|1207.68
#2016-06-30|1201.09
#2016-07-01|1205.11
#2016-07-04|1212.91
#2016-07-05|1220.42
#2016-07-06|1190.80
#2016-07-07|1189.63
#2016-07-08|1189.86
#2016-07-11|1221.08
#2016-07-12|1238.55
#2016-07-13|1282.35
#2016-07-14|1272.41
#2016-07-15|1295.74
#2016-07-18|1295.01
#2016-07-19|1294.82
#2016-07-20|1287.68
#2016-07-21|1320.32
#2016-07-22|1302.29
#2016-07-25|1311.16
#2016-07-26|1295.73
#2016-07-27|1320.88
#2016-07-28|1326.74
#2016-07-29|1368.38
#2016-08-01|1359.38
#2016-08-02|1345.53
#2016-08-03|1315.13
#2016-08-04|1354.80
#2016-08-05|1357.13
#2016-08-08|1394.04
#2016-08-09|1399.67
#2016-08-10|1388.12
#2016-08-11|1387.29
#2016-08-12|1401.15
#2016-08-15|1390.06
#2016-08-16|1378.50
#2016-08-17|1411.36
#2016-08-18|1390.69
#2016-08-19|1417.87
#2016-08-22|1428.64
#2016-08-23|1404.89
#2016-08-24|1420.06
#2016-08-25|1422.91
#2016-08-26|1391.35
#2016-08-29|1423.54
#2016-08-30|1423.22
#2016-08-31|1432.50
#2016-09-01|1447.10
#2016-09-02|1429.61
#2016-09-05|1442.92
#2016-09-06|1460.79
#2016-09-07|1454.56
#2016-09-08|1458.25
#2016-09-09|1440.47
#2016-09-12|1430.96
#2016-09-13|1431.53
#2016-09-14|1414.53
#2016-09-15|1392.81
#2016-09-16|1385.47
#2016-09-19|1392.00
#2016-09-20|1401.36
#2016-09-21|1459.14
#2016-09-22|1457.84
#2016-09-23|1429.27
#2016-09-26|1420.41
#2016-09-27|1437.89
#2016-09-28|1418.01
#2016-09-29|1416.34
#2016-09-30|1394.95
#2016-10-03|1395.81
#2016-10-04|1398.69
#2016-10-05|1421.23
#2016-10-06|1424.10
#2016-10-07|1438.07
#2016-10-10|1431.89
#2016-10-11|1430.41
#2016-10-12|1410.55
#2016-10-13|1425.38
#2016-10-14|1417.96
#2016-10-17|1430.74
#2016-10-18|1427.13
#2016-10-19|1429.97
#2016-10-20|1439.40
#2016-10-21|1436.02
#2016-10-24|1428.71
#2016-10-25|1446.94
#2016-10-26|1443.51
#2016-10-27|1430.85
#2016-10-28|1441.31
#2016-10-31|1450.22
#2016-11-01|1454.02
#2016-11-02|1433.70
#2016-11-03|1434.68
#2016-11-04|1397.30
#2016-11-07|1406.73
#2016-11-08|1419.28
#2016-11-09|1329.86
#2016-11-10|1383.20
#2016-11-11|1392.96
#2016-11-14|1401.82
#2016-11-15|1402.00
#2016-11-16|1419.52
#2016-11-17|1415.31
#2016-11-18|1430.74
#2016-11-21|1431.87
#2016-11-22|1414.15
#2016-11-23|1393.80
#2016-11-24|1439.02
#2016-11-25|1465.21
#2016-11-28|1466.11
#2016-11-29|1453.49
#2016-11-30|1441.15
#2016-12-01|1453.26
#2016-12-02|1451.98
#2016-12-05|1428.69
#2016-12-06|1447.16
#2016-12-07|1474.57
#2016-12-08|1494.54
#2016-12-09|1488.60
#2016-12-12|1490.56
#2016-12-13|1496.14
#2016-12-14|1500.78
#2016-12-15|1478.82
#2016-12-16|1490.32
#2016-12-19|1503.87
#2016-12-20|1485.76
#2016-12-21|1490.43
#2016-12-22|1497.40
#2016-12-23|1500.91
#2016-12-26|1478.90
#2016-12-27|1475.84
#2016-12-28|1477.19
#2016-12-29|1466.82
#2016-12-30|1465.20
#2017-01-02|1465.20
#2017-01-03|1447.95
#2017-01-04|1506.73
#2017-01-05|1520.47
#2017-01-06|1483.59
#2017-01-09|1483.78
#2017-01-10|1482.66
#2017-01-11|1473.14
#2017-01-12|1493.76
#2017-01-13|1488.51
#2017-01-16|1487.40
#2017-01-17|1475.77
#2017-01-18|1480.99
#2017-01-19|1477.48
#2017-01-20|1478.21
#2017-01-23|1479.12
#2017-01-24|1455.22
#2017-01-25|1474.40
#2017-01-26|1477.05
#2017-01-27|1471.06
#2017-01-30|1482.86
#2017-01-31|1471.00
#2017-02-01|1461.33
#2017-02-02|1458.74
#2017-02-03|1462.84
#2017-02-06|1470.33
#2017-02-07|1455.97
#2017-02-08|1474.03
#2017-02-09|1433.86
#2017-02-10|1473.20
#2017-02-13|1478.73
#2017-02-14|1463.63
#2017-02-15|1473.02
#2017-02-16|1487.50
#2017-02-17|1483.09
#2017-02-20|1487.26
#2017-02-21|1493.46
#2017-02-22|1499.83
#2017-02-23|1504.35
#2017-02-24|1499.77
#2017-02-27|1488.28
#2017-02-28|1488.25
#2017-03-01|1483.40
#2017-03-02|1484.14
#2017-03-03|1481.36
#2017-03-06|1491.63
#2017-03-07|1485.60
#2017-03-08|1470.90
#2017-03-09|1484.26
#2017-03-10|1503.89
#2017-03-13|1508.57
#2017-03-14|1502.39
#2017-03-15|1504.50
#2017-03-16|1523.20
#2017-03-17|1512.58
#2017-03-20|1513.72
#2017-03-21|1517.78
#2017-03-22|1482.45
#2017-03-23|1480.32
#2017-03-24|1494.95
#2017-03-27|1483.51
#2017-03-28|1505.24
#2017-03-29|1498.87
#2017-03-30|1485.41
#2017-03-31|1470.10
#2017-04-03|1474.14
#2017-04-04|1459.91
#2017-04-05|1434.08
#2017-04-06|1413.17
#2017-04-07|1419.91
#2017-04-10|1428.81
#2017-04-11|1446.53
#2017-04-12|1422.97
#2017-04-13|1416.62
#2017-04-14|1418.06
#2017-04-17|1420.41
#2017-04-18|1421.19
#2017-04-19|1407.63
#2017-04-20|1420.57
#2017-04-21|1446.25
#2017-04-24|1446.16
#2017-04-25|1454.61
#2017-04-26|1481.01
#2017-04-27|1480.08
#2017-04-28|1464.54
#2017-05-01|1467.90
#2017-05-02|1478.84
#2017-05-03|1476.14
#2017-05-04|1471.17
#2017-05-05|1472.21
#2017-05-08|1496.77
#2017-05-09|1460.11
#2017-05-10|1454.95
#2017-05-11|1469.86
#2017-05-12|1457.39
#2017-05-15|1448.17
#2017-05-16|1465.30
#2017-05-17|1475.44
#2017-05-18|1452.21
#2017-05-19|1450.04
#2017-05-22|1462.86
#2017-05-23|1456.52
#2017-05-24|1451.92
#2017-05-25|1453.48
#2017-05-26|1449.43
#2017-05-29|1448.81
#2017-05-30|1455.14
#2017-05-31|1451.33
#2017-06-01|1458.97
#2017-06-02|1507.96
#2017-06-05|1480.88
#2017-06-06|1483.24
#2017-06-07|1485.35
#2017-06-08|1458.37
#2017-06-09|1456.06
#2017-06-12|1468.49
#2017-06-13|1464.42
#2017-06-14|1474.77
#2017-06-15|1435.09
#2017-06-16|1436.56
#2017-06-19|1428.68
#2017-06-20|1435.28
#2017-06-21|1435.01
#2017-06-22|1440.90
#2017-06-23|1442.80
#2017-06-26|1438.15
#2017-06-27|1438.94
#2017-06-28|1445.78
#2017-06-29|1445.97
#2017-06-30|1446.02
#2017-07-03|1442.14
#2017-07-04|1462.25
#2017-07-05|1481.98
#2017-07-06|1474.39
#2017-07-07|1464.52
#2017-07-10|1472.22
#2017-07-11|1479.23
#2017-07-12|1494.48
#2017-07-13|1485.70
#2017-07-14|1508.83
#2017-07-17|1506.43
#2017-07-18|1504.28
#2017-07-19|1496.17
#2017-07-20|1500.91
#2017-07-21|1502.59
#2017-07-24|1489.81
#2017-07-25|1485.02
#2017-07-26|1494.46
#2017-07-27|1506.94
#2017-07-28|1509.07
#2017-07-31|1517.12
#2017-08-01|1531.72
#2017-08-02|1531.08
#2017-08-03|1525.16
#2017-08-04|1517.16
#2017-08-07|1534.07
#2017-08-08|1534.22
#2017-08-09|1527.85
#2017-08-10|1543.35
#2017-08-11|1546.46
#2017-08-14|1521.29
#2017-08-15|1524.26
#2017-08-16|1515.90
#2017-08-17|1521.97
#2017-08-18|1521.77
#2017-08-21|1518.15
#2017-08-22|1509.12
#2017-08-23|1518.71
#2017-08-24|1507.59
#2017-08-25|1519.68
#2017-08-28|1514.87
#2017-08-29|1515.22
#2017-08-30|1504.30
#2017-08-31|1516.58
#2017-09-01|1516.62
#2017-09-04|1518.70
#2017-09-05|1531.10
#2017-09-06|1520.88
#2017-09-07|1543.18
#2017-09-08|1548.37
#2017-09-11|1555.85
#2017-09-12|1556.69
#2017-09-13|1559.53
#2017-09-14|1556.52
#2017-09-15|1563.90
#2017-09-18|1556.54
#2017-09-19|1601.67
#2017-09-20|1605.94
#2017-09-21|1603.21
#2017-09-22|1609.76
#2017-09-25|1624.97
#2017-09-26|1620.54
#2017-09-27|1610.71
#2017-09-28|1616.15
#2017-09-29|1605.64
#2017-10-02|1603.65
#2017-10-03|1613.57
#2017-10-04|1607.16
#2017-10-05|1612.57
#2017-10-06|1623.83
#2017-10-09|1625.63
#2017-10-10|1649.16
#2017-10-11|1632.60
#2017-10-12|1632.48
#2017-10-13|1639.38
#2017-10-16|1639.46
#2017-10-17|1640.88
#2017-10-18|1638.67
#2017-10-19|1651.21
#2017-10-20|1638.10
#2017-10-23|1643.28
#2017-10-24|1648.80
#2017-10-25|1645.83
#2017-10-26|1647.81
#2017-10-27|1659.47
#2017-10-30|1670.85
#2017-10-31|1652.42
#2017-11-01|1665.32
#2017-11-02|1690.74
#2017-11-03|1684.67
#2017-11-06|1685.95
#2017-11-07|1697.18
#2017-11-08|1718.15
#2017-11-09|1693.79
#2017-11-10|1679.39
#2017-11-13|1668.85
#2017-11-14|1668.65
#2017-11-15|1638.95
#2017-11-16|1653.67
#2017-11-17|1662.01
#2017-11-20|1663.30
#2017-11-21|1679.47
#2017-11-22|1702.67
#2017-11-23|1708.41
#2017-11-24|1694.14
#2017-11-27|1696.80
#2017-11-28|1692.84
#2017-11-29|1690.94
#2017-11-30|1691.38
#2017-12-01|1680.82
#2017-12-04|1671.56
#2017-12-05|1667.89
#2017-12-06|1650.95
#2017-12-07|1657.48
#2017-12-08|1664.51
#2017-12-11|1676.91
#2017-12-12|1674.23
#2017-12-13|1683.30
#2017-12-14|1693.11
#2017-12-15|1673.10
#2017-12-18|1710.42
#2017-12-19|1712.77
#2017-12-20|1718.16
#2017-12-21|1724.89
#2017-12-22|1732.34
#2017-12-25|1732.23
#2017-12-26|1729.02
#2017-12-27|1731.82
#2017-12-28|1727.18
#2017-12-29|1731.48
#2018-01-01|1731.48
#2018-01-02|1739.28
#2018-01-03|1735.41
#2018-01-04|1768.10
#2018-01-05|1786.63
#2018-01-08|1790.59
#2018-01-09|1797.30
#2018-01-10|1838.72
#2018-01-11|1825.01
#2018-01-12|1814.73
#2018-01-15|1833.56
#2018-01-16|1844.48
#2018-01-17|1846.00
#2018-01-18|1829.40
#2018-01-19|1843.68
#2018-01-22|1837.68
#2018-01-23|1865.04
#2018-01-24|1869.06
#2018-01-25|1854.18
#2018-01-26|1851.94
#2018-01-29|1850.06
#2018-01-30|1842.23
#2018-01-31|1806.46
#2018-02-01|1830.16
#2018-02-02|1815.52
#2018-02-05|1796.74
#2018-02-06|1746.41
#2018-02-07|1755.33
#2018-02-08|1789.91
#2018-02-09|1766.11
#2018-02-12|1768.39
#2018-02-13|1752.88
#2018-02-14|1731.53
#2018-02-15|1752.14
#2018-02-16|1770.62
#2018-02-19|1797.45
#2018-02-20|1767.91
#2018-02-21|1766.74
#2018-02-22|1761.42
#2018-02-23|1783.46
#2018-02-26|1789.79
#2018-02-27|1801.20
#2018-02-28|1783.28
#2018-03-01|1745.43
#2018-03-02|1726.86
#2018-03-05|1695.82
#2018-03-06|1712.73
#2018-03-07|1690.12
#2018-03-08|1693.13
#2018-03-09|1676.33
#2018-03-12|1724.25
#2018-03-13|1720.76
#2018-03-14|1720.30
#2018-03-15|1719.28
#2018-03-16|1706.64
#2018-03-19|1695.61
#2018-03-20|1692.63
#2018-03-21|1693.98
#2018-03-22|1710.50
#2018-03-23|1649.66
#2018-03-26|1658.06
#2018-03-27|1703.70
#2018-03-28|1692.42
#2018-03-29|1690.95
#2018-03-30|1696.60
#2018-04-02|1691.24
#2018-04-03|1675.97
#2018-04-04|1691.89
#2018-04-05|1685.64
#2018-04-06|1684.56
#2018-04-09|1681.75
#2018-04-10|1703.57
#2018-04-11|1713.29
#2018-04-12|1695.56
#2018-04-13|1708.88
#2018-04-16|1715.17
#2018-04-17|1708.00
#2018-04-18|1713.73
#2018-04-19|1705.92
#2018-04-20|1703.25
#2018-04-23|1692.97
#2018-04-24|1711.47
#2018-04-25|1716.80
#2018-04-26|1718.68
#2018-04-27|1719.36
#2018-04-30|1714.02
#2018-05-01|1714.83
#2018-05-02|1695.60
#2018-05-03|1710.06
#2018-05-04|1708.96
#2018-05-07|1703.84
#2018-05-08|1699.79
#2018-05-09|1708.25
#2018-05-10|1736.53
#2018-05-11|1751.54
#2018-05-14|1753.13
#2018-05-15|1740.16
#2018-05-16|1742.68
#2018-05-17|1738.01
#2018-05-18|1753.59
#2018-05-21|1747.20
#2018-05-22|1747.69
#2018-05-23|1746.71
#2018-05-24|1710.38
#2018-05-25|1688.95
#2018-05-28|1681.57
#2018-05-29|1676.67
#2018-05-30|1637.62
#2018-05-31|1654.13
#2018-06-01|1663.58
#2018-06-04|1713.71
#2018-06-05|1702.33
#2018-06-06|1713.56
#2018-06-07|1725.72
#2018-06-08|1724.71
#2018-06-11|1717.73
#2018-06-12|1703.33
#2018-06-13|1714.63
#2018-06-14|1699.85
#2018-06-15|1705.21
#2018-06-18|1691.30
#2018-06-19|1683.26
#2018-06-20|1679.90
#2018-06-21|1673.08
#2018-06-22|1648.91
#2018-06-25|1630.25
#2018-06-26|1629.41
#2018-06-27|1608.07
#2018-06-28|1620.29
#2018-06-29|1622.81
#2018-07-02|1592.63
#2018-07-03|1591.25
#2018-07-04|1589.61
#2018-07-05|1583.52
#2018-07-06|1603.76
#2018-07-09|1608.70
#2018-07-10|1606.36
#2018-07-11|1587.01
#2018-07-12|1585.58
#2018-07-13|1598.35
#2018-07-16|1598.49
#2018-07-17|1612.91
#2018-07-18|1634.08
#2018-07-19|1633.03
#2018-07-20|1640.09
#2018-07-23|1627.30
#2018-07-24|1642.70
#2018-07-25|1647.31
#2018-07-26|1659.12
#2018-07-27|1668.15
#2018-07-30|1677.08
#2018-07-31|1642.42
#2018-08-01|1665.24
#2018-08-02|1645.99
#2018-08-03|1651.73
#2018-08-06|1642.09
#2018-08-07|1657.82
#2018-08-08|1650.15
#2018-08-09|1630.91
#2018-08-10|1625.15
#2018-08-13|1588.78
#2018-08-14|1609.62
#2018-08-15|1603.44
#2018-08-16|1594.95
#2018-08-17|1604.26
#2018-08-20|1596.99
#2018-08-21|1589.91
#2018-08-22|1621.71
#2018-08-23|1582.12
#2018-08-24|1582.96
#2018-08-27|1610.48
#2018-08-28|1627.32
#2018-08-29|1631.06
#2018-08-30|1620.76
#2018-08-31|1611.00
#2018-09-03|1587.52
#2018-09-04|1570.36
#2018-09-05|1557.92
#2018-09-06|1557.84
#2018-09-07|1539.05
#2018-09-10|1541.89
#2018-09-11|1547.85
#2018-09-12|1539.51
#2018-09-13|1557.10
#2018-09-14|1571.50
#2018-09-17|1573.61
#2018-09-18|1599.70
#2018-09-19|1621.30
#2018-09-20|1619.54
#2018-09-21|1634.59
#2018-09-24|1634.59
#2018-09-25|1644.91
#2018-09-26|1625.50
#2018-09-27|1619.79
#2018-09-28|1630.13
#2018-10-01|1614.25
#2018-10-02|1637.94
#2018-10-03|1588.32
#2018-10-04|1602.40
#2018-10-05|1591.73
#2018-10-08|1600.60
#2018-10-09|1557.01
#2018-10-10|1555.53
#2018-10-11|1516.96
#2018-10-12|1520.65
#2018-10-15|1493.55
#2018-10-16|1505.90
#2018-10-17|1522.67
#2018-10-18|1513.15
#2018-10-19|1496.27
#2018-10-22|1489.44
#2018-10-23|1481.17
#2018-10-24|1477.65
#2018-10-25|1437.63
#2018-10-26|1473.11
#2018-10-29|1439.26
#2018-10-30|1450.43
#2018-10-31|1483.40
#2018-11-01|1474.53
#2018-11-02|1474.67
#2018-11-05|1454.92
#2018-11-06|1482.86
#2018-11-07|1483.03
#2018-11-08|1485.15
#2018-11-09|1489.79
#2018-11-12|1485.27
#2018-11-13|1445.46
#2018-11-14|1469.18
#2018-11-15|1475.37
#2018-11-16|1468.07
#2018-11-19|1474.45
#2018-11-20|1477.99
#2018-11-21|1467.17
#2018-11-22|1483.26
#2018-11-23|1485.89
#2018-11-26|1479.83
#2018-11-27|1497.53
#2018-11-28|1483.32
#2018-11-29|1500.58
#2018-11-30|1496.07
#2018-12-03|1530.13
#2018-12-04|1511.66
#2018-12-05|1496.49
#2018-12-06|1491.83
#2018-12-07|1489.75
#2018-12-10|1465.44
#2018-12-11|1439.59
#2018-12-12|1474.55
#2018-12-13|1475.75
#2018-12-14|1460.95
#2018-12-17|1466.64
#2018-12-18|1459.47
#2018-12-19|1466.28
#2018-12-20|1441.61
#2018-12-21|1411.72
#2018-12-24|1419.70
#2018-12-25|1342.94
#2018-12-26|1364.01
#2018-12-27|1422.69
#2018-12-28|1425.98
#2018-12-31|1435.15
#2019-01-01|1435.15
#2019-01-02|1440.66
#2019-01-03|1463.83
#2019-01-04|1430.22
#2019-01-07|1473.09
#2019-01-08|1488.37
#2019-01-09|1510.68
#2019-01-10|1507.54
#2019-01-11|1523.96
#2019-01-14|1525.23
#2019-01-15|1537.18
#2019-01-16|1527.33
#2019-01-17|1521.26
#2019-01-18|1520.33
#2019-01-21|1531.82
#2019-01-22|1526.05
#2019-01-23|1511.49
#2019-01-24|1514.44
#2019-01-25|1529.70
#2019-01-28|1523.34
#2019-01-29|1517.78
#2019-01-30|1502.84
#2019-01-31|1526.47
#2019-02-01|1514.31
#2019-02-04|1512.45
#2019-02-05|1513.07
#2019-02-06|1502.72
#2019-02-07|1483.99
#2019-02-08|1452.50
#2019-02-11|1443.68
#2019-02-12|1481.54
#2019-02-13|1488.84
#2019-02-14|1489.36
#2019-02-15|1480.64
#2019-02-18|1503.61
#2019-02-19|1506.50
#2019-02-20|1516.29
#2019-02-21|1512.16
#2019-02-22|1510.83
#2019-02-25|1523.23
#2019-02-26|1526.44
#2019-02-27|1522.53
#2019-02-28|1502.48
#2019-03-01|1494.33
#2019-03-04|1489.38
#2019-03-05|1473.81
#2019-03-06|1470.53
#2019-03-07|1459.12
#2019-03-08|1440.57
#2019-03-11|1448.47
#2019-03-12|1458.95
#2019-03-13|1445.67
#2019-03-14|1432.14
#2019-03-15|1447.05
#2019-03-18|1456.13
#2019-03-19|1458.23
#2019-03-20|1465.04
#2019-03-21|1472.64
#2019-03-22|1494.87
#2019-03-25|1454.57
#2019-03-26|1484.46
#2019-03-27|1470.20
#2019-03-28|1444.03
#2019-03-29|1439.88
#2019-04-01|1466.42
#2019-04-02|1479.72
#2019-04-03|1488.79
#2019-04-04|1501.47
#2019-04-05|1511.83
#2019-04-08|1503.62
#2019-04-09|1513.75
#2019-04-10|1507.40
#2019-04-11|1496.19
#2019-04-12|1494.21
#2019-04-15|1505.81
#2019-04-16|1504.48
#2019-04-17|1529.99
#2019-04-18|1541.73
#2019-04-19|1544.15
#2019-04-22|1539.60
#2019-04-23|1539.30
#2019-04-24|1514.21
#2019-04-25|1515.95
#2019-04-26|1508.39
#2019-04-29|1504.88
#2019-04-30|1510.83
#2019-05-01|1513.54
#2019-05-02|1508.66
#2019-05-03|1512.59
#2019-05-06|1517.57
#2019-05-07|1495.07
#2019-05-08|1470.02
#2019-05-09|1448.32
#2019-05-10|1437.87
#2019-05-13|1446.26
#2019-05-14|1429.23
#2019-05-15|1434.28
#2019-05-16|1416.19
#2019-05-17|1414.81
#2019-05-20|1420.19
#2019-05-21|1412.90
#2019-05-22|1410.71
#2019-05-23|1410.61
#2019-05-24|1416.85
#2019-05-27|1421.32
#2019-05-28|1434.54
#2019-05-29|1428.01
#2019-05-30|1423.77
#2019-05-31|1395.08
#2019-06-03|1391.09
#2019-06-04|1409.00
#2019-06-05|1445.98
#2019-06-06|1437.96
#2019-06-07|1447.45
#2019-06-10|1462.56
#2019-06-11|1473.98
#2019-06-12|1473.58
#2019-06-13|1456.09
#2019-06-14|1460.22
#2019-06-17|1452.74
#2019-06-18|1450.80
#2019-06-19|1471.80
#2019-06-20|1473.27
#2019-06-21|1462.37
#2019-06-24|1471.28
#2019-06-25|1468.85
#2019-06-26|1453.47
#2019-06-27|1476.62
#2019-06-28|1478.92
#2019-07-01|1508.92
#2019-07-02|1512.80
#2019-07-03|1500.57
#2019-07-04|1506.16
#2019-07-05|1505.14
#2019-07-08|1495.23
#2019-07-09|1492.07
#2019-07-10|1490.75
#2019-07-11|1488.68
#2019-07-12|1495.21
#2019-07-15|1495.77
#2019-07-16|1500.62
#2019-07-17|1498.77
#2019-07-18|1477.76
#2019-07-19|1509.53
#2019-07-22|1508.96
#2019-07-23|1512.96
#2019-07-24|1530.29
#2019-07-25|1523.80
#2019-07-26|1498.26
#2019-07-29|1485.58
#2019-07-30|1498.89
#2019-07-31|1470.10
#2019-08-01|1484.12
#2019-08-02|1459.90
#2019-08-05|1449.19
#2019-08-06|1430.16
#2019-08-07|1438.80
#2019-08-08|1434.27
#2019-08-09|1446.17
#2019-08-12|1450.98
#2019-08-13|1410.94
#2019-08-14|1436.09
#2019-08-15|1416.22
#2019-08-16|1409.98
#2019-08-19|1418.53
#2019-08-20|1428.58
#2019-08-21|1423.90
#2019-08-22|1428.99
#2019-08-23|1440.92
#2019-08-26|1425.49
#2019-08-27|1444.97
#2019-08-28|1440.33
#2019-08-29|1431.47
#2019-08-30|1456.31
#2019-09-02|1450.35
#2019-09-03|1467.13
#2019-09-04|1450.22
#2019-09-05|1463.77
#2019-09-06|1483.61
#2019-09-09|1484.11
#2019-09-10|1511.02
#2019-09-11|1547.08
#2019-09-12|1550.39
#2019-09-13|1556.06
#2019-09-16|1556.78
#2019-09-17|1555.46
#2019-09-18|1546.91
#2019-09-19|1544.91
#2019-09-20|1554.02
#2019-09-23|1561.69
#2019-09-24|1565.21
#2019-09-25|1546.29
#2019-09-26|1563.58
#2019-09-27|1545.72
#2019-09-30|1522.46
#2019-10-01|1543.33
#2019-10-02|1531.07
#2019-10-03|1503.38
#2019-10-04|1503.86
#2019-10-07|1496.42
#2019-10-08|1509.52
#2019-10-09|1504.26
#2019-10-10|1498.53
#2019-10-11|1522.51
#2019-10-14|1524.90
#2019-10-15|1552.52
#2019-10-16|1568.08
#2019-10-17|1560.77
#2019-10-18|1561.55
#2019-10-21|1562.54
#2019-10-22|1562.40
#2019-10-23|1568.16
#2019-10-24|1587.27
#2019-10-25|1585.09
#2019-10-28|1583.59
#2019-10-29|1607.34
#2019-10-30|1607.66
#2019-10-31|1620.64
#2019-11-01|1617.51
#2019-11-04|1612.07
#2019-11-05|1631.72
#2019-11-06|1633.13
#2019-11-07|1634.67
#2019-11-08|1668.77
#2019-11-11|1675.42
#2019-11-12|1674.34
#2019-11-13|1673.76
#2019-11-14|1651.85
#2019-11-15|1654.62
#2019-11-18|1654.61
#2019-11-19|1640.06
#2019-11-20|1626.34
#2019-11-21|1630.72
#2019-11-22|1631.00
#2019-11-25|1631.03
#2019-11-26|1628.29
#2019-11-27|1626.82
#2019-11-28|1622.91
#2019-11-29|1610.35
#2019-12-02|1634.43
#2019-12-03|1633.89
#2019-12-04|1632.69
#2019-12-05|1639.31
#2019-12-06|1634.76
#2019-12-09|1640.12
#2019-12-10|1626.80
#2019-12-11|1627.08
#2019-12-12|1609.44
#2019-12-13|1648.98
#2019-12-16|1635.10
#2019-12-17|1636.56
#2019-12-18|1629.09
#2019-12-19|1638.56
#2019-12-20|1627.05
#2019-12-23|1622.73
#2019-12-24|1615.82
#2019-12-25|1599.73
#2019-12-26|1606.15
#2019-12-27|1609.87
#2019-12-30|1608.93
#2019-12-31|1613.52
#2020-01-01|1613.52
#2020-01-02|1619.48
#2020-01-03|1623.23
#2020-01-06|1585.78
#2020-01-07|1610.44
#2020-01-08|1585.57
#2020-01-09|1587.75
#2020-01-10|1584.33
#2020-01-13|1579.00
#2020-01-14|1584.91
#2020-01-15|1577.84
#2020-01-16|1577.26
#2020-01-17|1593.60
#2020-01-20|1606.06
#2020-01-21|1611.69
#2020-01-22|1604.99
#2020-01-23|1602.31
#2020-01-24|1594.96
#2020-01-27|1574.71
#2020-01-28|1564.54
#2020-01-29|1570.57
#2020-01-30|1555.29
#2020-01-31|1563.36
#2020-02-03|1544.29
#2020-02-04|1540.80
#2020-02-05|1550.39
#2020-02-06|1588.21
#2020-02-07|1578.27
#2020-02-10|1564.44
#2020-02-11|1561.81
#2020-02-12|1559.26
#2020-02-13|1560.97
#2020-02-14|1552.25
#2020-02-17|1547.12
#2020-02-18|1534.91
#2020-02-19|1514.37
#2020-02-20|1526.44
#2020-02-21|1538.26
#2020-02-24|1552.72
#2020-02-25|1505.57
#2020-02-26|1493.62
#2020-02-27|1472.44
#2020-02-28|1448.40
#2020-03-02|1449.47
#2020-03-03|1434.09
#2020-03-04|1424.30
#2020-03-05|1437.25
#2020-03-06|1401.57
#2020-03-09|1360.30
#2020-03-10|1362.63
#2020-03-11|1337.67
#2020-03-12|1277.87
#2020-03-13|1205.20
#2020-03-16|1184.42
#2020-03-17|1207.56
#2020-03-18|1182.71
#2020-03-19|1172.06
#2020-03-20|1158.58
#2020-03-23|1134.92
#2020-03-24|1170.65
#2020-03-25|1285.83
#2020-03-26|1272.04
#2020-03-27|1338.54
#2020-03-30|1313.19
#2020-03-31|1259.42
#2020-04-01|1225.44
#2020-04-02|1191.25
#2020-04-03|1159.77
#2020-04-06|1218.87
#2020-04-07|1246.32
#2020-04-08|1274.64
#2020-04-09|1282.13
#2020-04-10|1282.35
#2020-04-13|1263.39
#2020-04-14|1305.98
#2020-04-15|1293.72
#2020-04-16|1263.58
#2020-04-17|1308.60
#2020-04-20|1292.04
#2020-04-21|1270.11
#2020-04-22|1249.61
#2020-04-23|1281.59
#2020-04-24|1278.31
#2020-04-27|1304.91
#2020-04-28|1308.96
#2020-04-29|1313.31
#2020-04-30|1337.20
#2020-05-01|1287.20
#2020-05-04|1286.96
#2020-05-05|1290.82
#2020-05-06|1297.58
#2020-05-07|1270.33
#2020-05-08|1307.84
#2020-05-11|1340.92
#2020-05-12|1315.08
#2020-05-13|1308.67
#2020-05-14|1273.37
#2020-05-15|1280.82
#2020-05-18|1287.50
#2020-05-19|1320.12
#2020-05-20|1324.05
#2020-05-21|1313.01
#2020-05-22|1298.49
#2020-05-25|1322.73
#2020-05-26|1376.00
#2020-05-27|1398.55
#2020-05-28|1448.66
#2020-05-29|1398.37
#2020-06-01|1397.61
#2020-06-02|1400.57
#2020-06-03|1436.93
#2020-06-04|1439.98
#2020-06-05|1457.48
#2020-06-08|1497.56
#2020-06-09|1497.17
#2020-06-10|1497.16
#2020-06-11|1448.70
#2020-06-12|1422.81
#2020-06-15|1380.00
#2020-06-16|1460.88
#2020-06-17|1441.45
#2020-06-18|1433.43
#2020-06-19|1416.53
#2020-06-22|1411.75
#2020-06-23|1439.77
#2020-06-24|1438.73
#2020-06-25|1399.08
#2020-06-26|1409.99
#2020-06-29|1374.99
#2020-06-30|1384.32
#2020-07-01|1364.03
#2020-07-02|1382.98
#2020-07-03|1385.19
#2020-07-06|1413.77
#2020-07-07|1393.97
#2020-07-08|1378.90
#2020-07-09|1373.66
#2020-07-10|1351.32
#2020-07-13|1397.57
#2020-07-14|1392.51
#2020-07-15|1428.23
#2020-07-16|1422.07
#2020-07-17|1415.84
#2020-07-20|1405.70
#2020-07-21|1402.04
#2020-07-22|1393.36
#2020-07-23|1395.90
#2020-07-24|1410.93
#2020-07-27|1422.15
#2020-07-28|1403.91
#2020-07-29|1358.73
#2020-07-30|1358.90
#2020-07-31|1295.09
#2020-08-03|1316.20
#2020-08-04|1370.96
#2020-08-05|1389.35
#2020-08-06|1395.64
#2020-08-07|1393.42
#2020-08-10|1394.87
#2020-08-11|1452.96
#2020-08-12|1470.60
#2020-08-13|1481.20
#2020-08-14|1468.88
#2020-08-17|1472.03
#2020-08-18|1472.94
#2020-08-19|1474.33
#2020-08-20|1452.42
#2020-08-21|1456.15
#2020-08-24|1449.05
#2020-08-25|1464.92
#2020-08-26|1467.59
#2020-08-27|1453.30
#2020-08-28|1471.90
#2020-08-31|1463.09
#2020-09-01|1458.65
#2020-09-02|1450.95
#2020-09-03|1459.65
#2020-09-04|1469.00
#2020-09-07|1467.48
#2020-09-08|1478.20
#2020-09-09|1452.74
#2020-09-10|1470.16
#2020-09-11|1467.71
#2020-09-14|1494.59
#2020-09-15|1492.74
#2020-09-16|1489.37
#2020-09-17|1472.09
#2020-09-18|1483.98
#2020-09-21|1480.57
#2020-09-22|1474.65
#2020-09-23|1460.09
#2020-09-24|1425.94
#2020-09-25|1442.92
#2020-09-28|1469.25
#2020-09-29|1470.07
#2020-09-30|1442.82
#2020-10-01|1441.32
#2020-10-02|1444.19
#2020-10-05|1463.14
#2020-10-06|1476.48
#2020-10-07|1479.96
#2020-10-08|1481.76
#2020-10-09|1474.74
#2020-10-12|1467.39
#2020-10-13|1474.37
#2020-10-14|1460.23
#2020-10-15|1454.53
#2020-10-16|1440.61
#2020-10-19|1464.86
#2020-10-20|1450.83
#2020-10-21|1493.27
#2020-10-22|1477.92
#2020-10-23|1491.35
#2020-10-26|1492.39
#2020-10-27|1482.96
#2020-10-28|1463.08
#2020-10-29|1465.66
#2020-10-30|1437.59
#2020-11-02|1471.55
#2020-11-03|1474.86
#2020-11-04|1484.20
#2020-11-05|1492.56
#2020-11-06|1513.03
#2020-11-09|1519.03
#2020-11-10|1558.94
#2020-11-11|1593.44
#2020-11-12|1584.70
#2020-11-13|1570.10
#2020-11-16|1616.31
#2020-11-17|1623.71
#2020-11-18|1603.75
#2020-11-19|1594.44
#2020-11-20|1612.24
#2020-11-23|1602.05
#2020-11-24|1627.84
#2020-11-25|1626.90
#2020-11-26|1616.22
#2020-11-27|1613.01
#2020-11-30|1550.83
#2020-12-01|1561.80
#2020-12-02|1585.42
#2020-12-03|1615.56
#2020-12-04|1626.74
#2020-12-07|1628.05
#2020-12-08|1615.79
#2020-12-09|1644.43
#2020-12-10|1643.26
#2020-12-11|1685.46
#2020-12-14|1701.96
#2020-12-15|1704.08
#2020-12-16|1718.40
#2020-12-17|1720.42
#2020-12-18|1710.55
#2020-12-21|1693.33
#2020-12-22|1673.86
#2020-12-23|1654.39
#2020-12-24|1664.13
#2020-12-25|1676.02
#2020-12-28|1681.52
#2020-12-29|1708.97
#2020-12-30|1698.09
#2020-12-31|1698.09
#2021-01-01|1698.09
#2021-01-04|1692.08
#2021-01-05|1678.81
#2021-01-06|1680.10
#2021-01-07|1687.82
#2021-01-08|1716.61
#2021-01-11|1708.38
#2021-01-12|1702.21
#2021-01-13|1702.09
#2021-01-14|1709.84
#2021-01-15|1676.97
#2021-01-18|1662.51
#2021-01-19|1682.78
#2021-01-20|1691.15
#2021-01-21|1703.30
#2021-01-22|1685.93
#2021-01-25|1686.59
#2021-01-26|1658.25
#2021-01-27|1663.03
#2021-01-28|1642.04
#2021-01-29|1604.75
#2021-02-01|1617.58
#2021-02-02|1655.48
#2021-02-03|1711.44
#2021-02-04|1714.24
#2021-02-05|1748.92
#2021-02-08|1769.88
#2021-02-09|1768.26
#2021-02-10|1804.62
#2021-02-11|1803.59
#2021-02-12|1827.37
#2021-02-15|1823.86
#2021-02-16|1804.66
#2021-02-17|1789.33
#2021-02-18|1758.64
#2021-02-19|1744.40
#2021-02-22|1759.96
#2021-02-23|1759.38
#2021-02-24|1720.13
#2021-02-25|1738.61
#2021-02-26|1687.06
#2021-03-01|1715.23
#2021-03-02|1707.73
#2021-03-03|1732.35
#2021-03-04|1713.57
#2021-03-05|1718.16
#2021-03-08|1707.09
#2021-03-09|1758.44
#2021-03-10|1752.90
#2021-03-11|1748.10
#2021-03-12|1756.04
#2021-03-15|1787.12
#2021-03-16|1780.44
#2021-03-17|1780.26
#2021-03-18|1831.71
#2021-03-19|1846.98
#2021-03-22|1792.51
#2021-03-23|1778.92
#2021-03-24|1736.38
#2021-03-25|1748.89
#2021-03-26|1775.42
#2021-03-29|1786.27
#2021-03-30|1775.24
#2021-03-31|1791.48
#2021-04-01|1757.43
#2021-04-02|1765.22
#2021-04-05|1782.04
#2021-04-06|1754.53
#2021-04-07|1778.12
#2021-04-08|1768.81
#2021-04-09|1758.95
#2021-04-12|1762.03
#2021-04-13|1783.36
#2021-04-14|1778.42
#2021-04-15|1801.57
#2021-04-16|1795.48
#2021-04-19|1814.62
#2021-04-20|1779.93
#2021-04-21|1730.47
#2021-04-22|1764.54
#2021-04-23|1748.79
#2021-04-26|1750.30
#2021-04-27|1726.62
#2021-04-28|1747.56
#2021-04-29|1747.00
#2021-04-30|1708.53
#2021-05-03|1714.49
#2021-05-04|1710.17
#2021-05-05|1709.93
#2021-05-06|1757.86
#2021-05-07|1769.41
#2021-05-10|1794.48
#2021-05-11|1760.05
#2021-05-12|1753.27
#2021-05-13|1748.98
#2021-05-14|1770.18
#2021-05-17|1788.10
#2021-05-18|1830.70
#2021-05-19|1814.07
#2021-05-20|1814.08
#2021-05-21|1823.70
#2021-05-24|1841.11
#2021-05-25|1840.16
#2021-05-26|1842.54
#2021-05-27|1841.82
#2021-05-28|1880.91
#2021-05-31|1870.07
#2021-06-01|1913.40
#2021-06-02|1948.68
#2021-06-03|1966.34
#2021-06-04|2002.42
#2021-06-07|1995.76
#2021-06-08|1987.37
#2021-06-09|1987.07
#2021-06-10|1979.25
#2021-06-11|1968.74
#2021-06-14|1972.85
#2021-06-15|1995.00
#2021-06-16|2010.88
#2021-06-17|2005.60
#2021-06-18|1945.95
#2021-06-21|1892.80
#2021-06-22|1953.61
#2021-06-23|1935.55
#2021-06-24|1941.96
#2021-06-25|1961.75
#2021-06-28|1969.16
#2021-06-29|1944.21
#2021-06-30|1928.56
#2021-07-01|1915.48
#2021-07-02|1946.35
#2021-07-05|1941.80
#2021-07-06|1953.75
#2021-07-07|1928.44
#2021-07-08|1930.28
#2021-07-09|1910.71
#2021-07-12|1944.61
#2021-07-13|1955.98
#2021-07-14|1945.28
#2021-07-15|1929.04
#2021-07-16|1933.83
#2021-07-19|1915.89
#2021-07-20|1880.45
#2021-07-21|1900.99
#2021-07-22|1904.44
#2021-07-23|1896.95
#2021-07-26|1921.12
#2021-07-27|1939.18
#2021-07-28|1924.66
#2021-07-29|1945.71
#2021-07-30|1934.36
#2021-08-02|1990.98
#2021-08-03|1990.88
#2021-08-04|1965.11
#2021-08-05|1956.62
#2021-08-06|1936.62
#2021-08-09|1937.23
#2021-08-10|1936.41
#2021-08-11|1967.64
#2021-08-12|1968.41
#2021-08-13|1975.02
#2021-08-16|1955.15
#2021-08-17|1932.73
#2021-08-18|1927.53
#2021-08-19|1860.56
#2021-08-20|1772.76
#2021-08-23|1830.39
#2021-08-24|1841.65
#2021-08-25|1864.46
#2021-08-26|1866.92
#2021-08-27|1861.97
#2021-08-30|1886.10
#2021-08-31|1897.05
#2021-09-01|1904.14
#2021-09-02|1900.40
#2021-09-03|1930.89
#2021-09-06|1958.14
#2021-09-07|1969.35
#2021-09-08|1971.30
#2021-09-09|1955.87
#2021-09-10|1968.43
#2021-09-13|1942.04
#2021-09-14|1978.50
#2021-09-15|1963.79
#2021-09-16|1966.43
#2021-09-17|1971.15
#2021-09-20|1979.34
#2021-09-21|1956.99
#2021-09-22|1924.89
#2021-09-23|1916.07
#2021-09-24|1961.15
#2021-09-27|1981.19
#2021-09-28|1991.04
#2021-09-29|1975.32
#2021-09-30|1924.81
#2021-10-01|1899.00
#2021-10-04|1884.31
#2021-10-05|1850.80
#2021-10-06|1814.18
#2021-10-07|1824.65
#2021-10-08|1857.52
#2021-10-11|1892.04
#2021-10-12|1899.23
#2021-10-13|1892.92
#2021-10-14|1894.95
#2021-10-15|1911.64
#2021-10-18|1945.68
#2021-10-19|1929.89
#2021-10-20|1923.87
#2021-10-21|1895.89
#2021-10-22|1898.39
#2021-10-25|1873.96
#2021-10-26|1893.69
#2021-10-27|1912.30
#2021-10-28|1914.21
#2021-10-29|1901.45
#2021-11-01|1940.56
#2021-11-02|1937.59
#2021-11-03|1932.83
#2021-11-04|1965.62
#2021-11-05|1988.53
#2021-11-08|1991.16
#2021-11-09|1969.34
#2021-11-10|1952.04
#2021-11-11|1963.69
#2021-11-12|1999.72
#2021-11-15|2022.71
#2021-11-16|2036.37
#2021-11-17|2027.70
#2021-11-18|2029.57
#2021-11-19|2055.91
#2021-11-22|2015.23
#2021-11-23|2010.85
#2021-11-24|2010.48
#2021-11-25|2004.64
#2021-11-26|2003.86
#2021-11-29|1932.07
#2021-11-30|1912.12
#2021-12-01|1952.39
#2021-12-02|1945.95
#2021-12-03|1978.22
#2021-12-06|1959.29
#2021-12-07|2000.05
#2021-12-08|1979.12
#2021-12-09|1970.37
#2021-12-10|1963.84
#2021-12-13|1934.07
#2021-12-14|1950.42
#2021-12-15|1994.66
#2021-12-16|2019.46
#2021-12-17|1998.88
#2021-12-20|1941.73
#2021-12-21|1947.25
#2021-12-22|1937.41
#2021-12-23|1971.16
#2021-12-24|1974.38
#2021-12-27|1970.07
#2021-12-28|1997.83
#2021-12-29|1982.31
#2021-12-30|1974.86
#2021-12-31|1974.86
#2022-01-03|1972.37
#2022-01-04|2047.80
#2022-01-05|2110.41
#2022-01-06|2099.72
#2022-01-07|2119.11
#2022-01-10|2129.06
#2022-01-11|2130.71
#2022-01-12|2171.17
#2022-01-13|2211.33
#2022-01-14|2193.32
#2022-01-17|2211.06
#2022-01-18|2196.96
#2022-01-19|2105.62
#2022-01-20|2134.66
#2022-01-21|2098.72
#2022-01-24|2088.30
#2022-01-25|2059.63
#2022-01-26|2035.19
#2022-01-27|1965.51
#2022-01-28|2024.03
#2022-01-31|2032.94
#2022-02-01|2022.67
#2022-02-02|2071.08
#2022-02-03|2089.76
#2022-02-04|2074.22
#2022-02-07|2062.68
#2022-02-08|2067.58
#2022-02-09|2093.50
#2022-02-10|2061.83
#2022-02-11|2063.17
#2022-02-14|2006.35
#2022-02-15|1993.79
#2022-02-16|2043.13
#2022-02-17|2030.22
#2022-02-18|2037.02
#2022-02-21|2031.08
#2022-02-22|1974.52
#2022-02-23|1975.03
#2022-02-24|1928.98
#2022-02-25|1940.35
#2022-02-28|1961.72
#2022-03-01|1961.26
#2022-03-02|1861.82
#2022-03-03|1873.50
#2022-03-04|1814.50
#2022-03-07|1693.98
#2022-03-08|1650.85
#2022-03-09|1668.33
#2022-03-10|1756.36
#2022-03-11|1676.60
#2022-03-14|1698.56
#2022-03-15|1732.41
#2022-03-16|1758.85
#2022-03-17|1809.03
#2022-03-18|1782.49
#2022-03-21|1782.86
#2022-03-22|1792.49
#2022-03-23|1844.84
#2022-03-24|1861.82
#2022-03-25|1855.34
#2022-03-28|1844.09
#2022-03-29|1894.48
#2022-03-30|1882.32
#2022-03-31|1887.53
#2022-04-01|1851.55
#2022-04-04|1853.73
#2022-04-05|1843.39
#2022-04-06|1808.82
#2022-04-07|1777.15
#2022-04-08|1728.50
#2022-04-11|1717.54
#2022-04-12|1698.43
#2022-04-13|1726.59
#2022-04-14|1737.49
#2022-04-15|1750.11
#2022-04-18|1731.48
#2022-04-19|1726.50
#2022-04-20|1801.01
#2022-04-21|1791.63
#2022-04-22|1761.59
#2022-04-25|1750.20
#2022-04-26|1757.74
#2022-04-27|1718.26
#2022-04-28|1745.44
#2022-04-29|1765.04
#2022-05-02|1755.99
#2022-05-03|1760.31
#2022-05-04|1759.43
#2022-05-05|1755.85
#2022-05-06|1783.35
#2022-05-09|1755.06
#2022-05-10|1724.33
#2022-05-11|1665.81
#2022-05-12|1683.50
#2022-05-13|1683.83
#2022-05-16|1675.44
#2022-05-17|1666.82
#2022-05-18|1691.16
#2022-05-19|1677.62
#2022-05-20|1697.13
#2022-05-23|1712.71
#2022-05-24|1716.04
#2022-05-25|1694.98
#2022-05-26|1717.62
#2022-05-27|1723.22
#2022-05-30|1752.34
#2022-05-31|1738.43
#2022-06-01|1783.02
#2022-06-02|1783.92
#2022-06-03|1751.72
#2022-06-06|1742.18
#2022-06-07|1754.11
#2022-06-08|1761.46
#2022-06-09|1764.45
#2022-06-10|1745.34
#2022-06-13|1695.39
#2022-06-14|1664.62
#2022-06-15|1655.84
#2022-06-16|1717.61
#2022-06-17|1628.58
#2022-06-20|1642.83
#2022-06-21|1662.18
#2022-06-22|1682.81
#2022-06-23|1682.54
#2022-06-24|1662.69
#2022-06-27|1670.66
#2022-06-28|1689.14
#2022-06-29|1654.75
#2022-06-30|1645.13
#2022-07-01|1614.71
#2022-07-04|1635.45
#2022-07-05|1634.67
#2022-07-06|1597.79
#2022-07-07|1629.57
#2022-07-08|1637.75
#2022-07-11|1651.84
#2022-07-12|1632.17
#2022-07-13|1640.04
#2022-07-14|1621.95
#2022-07-15|1642.09
#2022-07-18|1648.76
#2022-07-19|1672.17
#2022-07-20|1692.61
#2022-07-21|1695.22
#2022-07-22|1717.77
#2022-07-25|1687.58
#2022-07-26|1693.98
#2022-07-27|1682.92
#2022-07-28|1693.94
#2022-07-29|1694.11
#2022-08-01|1770.26
#2022-08-02|1732.75
#2022-08-03|1697.00
#2022-08-04|1692.98
#2022-08-05|1681.09
#2022-08-08|1697.93
#2022-08-09|1673.45
#2022-08-10|1721.27
#2022-08-11|1715.30
#2022-08-12|1738.13
#2022-08-15|1754.16
#2022-08-16|1725.50
#2022-08-17|1753.20
#2022-08-18|1732.92
#2022-08-19|1719.22
#2022-08-22|1718.08
#2022-08-23|1696.05
#2022-08-24|1690.17
#2022-08-25|1693.54
#2022-08-26|1687.72
#2022-08-29|1655.65
#2022-08-30|1667.44
#2022-08-31|1672.81
#2022-09-01|1623.58
#2022-09-02|1622.77
#2022-09-05|1602.31
#2022-09-06|1582.90
#2022-09-07|1563.86
#2022-09-08|1601.40
#2022-09-09|1615.40
#2022-09-12|1617.78
#2022-09-13|1591.30
#2022-09-14|1581.52
#2022-09-15|1574.20
#2022-09-16|1568.66
#2022-09-19|1564.89
#2022-09-20|1574.99
#2022-09-21|1535.72
#2022-09-22|1571.51
#2022-09-23|1558.46
#2022-09-26|1488.05
#2022-09-27|1500.02
#2022-09-28|1479.07
#2022-09-29|1486.35
#2022-09-30|1420.18
#2022-10-03|1467.96
#2022-10-04|1509.14
#2022-10-05|1507.78
#2022-10-06|1510.54
#2022-10-07|1498.06
#2022-10-10|1491.84
#2022-10-11|1469.45
#2022-10-12|1463.24
#2022-10-13|1459.11
#2022-10-14|1472.06
#2022-10-17|1460.54
#2022-10-18|1463.55
#2022-10-19|1460.48
#2022-10-20|1457.65
#2022-10-21|1442.94
#2022-10-24|1462.19
#2022-10-25|1494.01
#2022-10-26|1508.82
#2022-10-27|1497.90
#2022-10-28|1497.26
#2022-10-31|1513.72
#2022-11-01|1504.92
#2022-11-02|1530.45
#2022-11-03|1519.61
#2022-11-04|1511.13
#2022-11-07|1527.49
#2022-11-08|1548.23
#2022-11-09|1530.81
#2022-11-10|1551.94
#2022-11-11|1615.60
#2022-11-14|1583.05
#2022-11-15|1608.19
#2022-11-16|1598.43
#2022-11-17|1581.18
#2022-11-18|1596.66
#2022-11-21|1580.02
#2022-11-22|1614.59
#2022-11-23|1633.31
#2022-11-24|1646.28
#2022-11-25|1636.62
#2022-11-28|1631.17
#2022-11-29|1614.83
#2022-11-30|1605.93
#2022-12-01|1638.75
#2022-12-02|1616.93
#2022-12-05|1589.00
#2022-12-06|1586.82
#2022-12-07|1587.50
#2022-12-08|1581.48
#2022-12-09|1588.66
#2022-12-12|1584.61
#2022-12-13|1617.56
#2022-12-14|1628.28
#2022-12-15|1594.98
#2022-12-16|1581.61
#2022-12-19|1553.80
#2022-12-20|1571.43
#2022-12-21|1528.31
#2022-12-22|1549.42
#2022-12-23|1523.33
#2022-12-26|1533.24
#2022-12-27|1520.70
#2022-12-28|1510.97
#2022-12-29|1517.69
#2022-12-30|1530.10
#2023-01-02|1530.10
#2023-01-03|1544.03
#2023-01-04|1513.72
#2023-01-05|1500.93
#2023-01-06|1535.47
#2023-01-09|1541.29
#2023-01-10|1541.81
#2023-01-11|1546.12
#2023-01-12|1586.78
#2023-01-13|1584.08
#2023-01-16|1565.15
#2023-01-17|1606.93
#2023-01-18|1637.95
#2023-01-19|1601.23
#2023-01-20|1595.32
#2023-01-23|1596.28
#2023-01-24|1624.22
#2023-01-25|1635.59
#2023-01-26|1621.72
#2023-01-27|1635.51
#2023-01-30|1631.51
#2023-01-31|1637.17
#2023-02-01|1653.91
#2023-02-02|1648.44
#2023-02-03|1622.06
#2023-02-06|1620.15
#2023-02-07|1633.12
#2023-02-08|1628.46
#2023-02-09|1634.68
#2023-02-10|1616.90
#2023-02-13|1605.08
#2023-02-14|1610.63
#2023-02-15|1594.28
#2023-02-16|1626.48
#2023-02-17|1628.96
#2023-02-20|1632.37
#2023-02-21|1627.42
#2023-02-22|1606.18
#2023-02-23|1603.32
#2023-02-24|1588.01
#2023-02-27|1595.13
#2023-02-28|1595.96
#2023-03-01|1606.58
#2023-03-02|1596.86
#2023-03-03|1618.96
#2023-03-06|1640.41
#2023-03-07|1637.18
#2023-03-08|1636.66
#2023-03-09|1654.06
#2023-03-10|1658.52
#2023-03-13|1634.68
#2023-03-14|1566.03
#2023-03-15|1587.79
#2023-03-16|1562.57
#2023-03-17|1573.78
#2023-03-20|1555.94
#2023-03-21|1548.24
#2023-03-22|1577.57
#2023-03-23|1594.65
#2023-03-24|1594.49
#2023-03-27|1592.32
#2023-03-28|1608.19
#2023-03-29|1628.85
#2023-03-30|1640.26
#2023-03-31|1662.20
#2023-04-03|1685.13
#2023-04-04|1697.12
#2023-04-05|1667.55
#2023-04-06|1625.81
#2023-04-07|1627.03
#2023-04-10|1610.98
#2023-04-11|1624.16
#2023-04-12|1631.10
#2023-04-13|1632.33
#2023-04-14|1613.41
#2023-04-17|1621.91
#2023-04-18|1632.32
#2023-04-19|1619.54
#2023-04-20|1622.18
#2023-04-21|1605.32
#2023-04-24|1609.32
#2023-04-25|1619.06
#2023-04-26|1619.17
#2023-04-27|1634.04
#2023-04-28|1643.43
#2023-05-01|1644.26
#2023-05-02|1646.56
#2023-05-03|1662.89
#2023-05-04|1678.29
#2023-05-05|1665.84
#2023-05-08|1661.23
#2023-05-09|1696.47
#2023-05-10|1705.98
#2023-05-11|1690.20
#2023-05-12|1708.60
#2023-05-15|1696.53
#2023-05-16|1686.91
#2023-05-17|1676.84
#2023-05-18|1685.92
#2023-05-19|1690.73
#2023-05-22|1698.06
#2023-05-23|1658.53
#2023-05-24|1692.19
#2023-05-25|1675.33
#2023-05-26|1664.59
#2023-05-29|1670.45
#2023-05-30|1685.42
#2023-05-31|1659.47
#2023-06-01|1678.15
#2023-06-02|1713.14
#2023-06-05|1748.24
#2023-06-06|1761.58
#2023-06-07|1742.42
#2023-06-08|1745.23
#2023-06-09|1769.21
#2023-06-12|1777.88
#2023-06-13|1838.02
#2023-06-14|1921.31
#2023-06-15|1912.10
#2023-06-16|1890.15
#2023-06-19|1851.08
#2023-06-20|1847.87
#2023-06-21|1838.44
#2023-06-22|1840.38
#2023-06-23|1795.89
#2023-06-26|1803.64
#2023-06-27|1803.14
#2023-06-28|1844.48
#2023-06-29|1846.04
#2023-06-30|1851.21
#2023-07-03|1871.20
#2023-07-04|1871.64
#2023-07-05|1877.67
#2023-07-06|1867.53
#2023-07-07|1871.08
#2023-07-10|1850.68
#2023-07-11|1835.48
#2023-07-12|1854.14
#2023-07-13|1862.07
#2023-07-14|1858.34
#2023-07-17|1850.05
#2023-07-18|1876.98
#2023-07-19|1908.02
#2023-07-20|1893.62
#2023-07-21|1878.48
#2023-07-24|1916.41
#2023-07-25|1937.91
#2023-07-26|1926.19
#2023-07-27|1911.38
#2023-07-28|1912.66
#2023-07-31|1941.97
#2023-08-01|1965.48
#2023-08-02|1974.38
#2023-08-03|1928.58
#2023-08-04|1945.44
#2023-08-07|1941.93
#2023-08-08|1931.68
#2023-08-09|1899.30
#2023-08-10|1922.63
#2023-08-11|1918.05
#2023-08-14|1884.99
#2023-08-15|1895.97
#2023-08-16|1854.73
#2023-08-17|1855.65
#2023-08-18|1849.34
#2023-08-21|1836.96
#2023-08-22|1880.76
#2023-08-23|1901.15
#2023-08-24|1882.38
#2023-08-25|1862.33
#2023-08-28|1897.79
#2023-08-29|1898.91
#2023-08-30|1920.89
#2023-08-31|1960.45
#2023-09-01|1958.16
#2023-09-04|2004.36
#2023-09-05|1985.49
#2023-09-06|2024.04
#2023-09-07|2019.01
#2023-09-08|1988.34
#2023-09-11|2000.68
#2023-09-12|2032.23
#2023-09-13|2051.06
#2023-09-14|2090.73
#2023-09-15|2130.18
#2023-09-18|2132.78
#2023-09-19|2174.02
#2023-09-20|2130.20
#2023-09-21|2118.79
#2023-09-22|2106.66
#2023-09-25|2087.78
#2023-09-26|2064.13
#2023-09-27|2068.84
#2023-09-28|2060.92
#2023-09-29|2029.67
#2023-10-02|2024.42
#2023-10-03|1973.53
#2023-10-04|1879.07
#2023-10-05|1951.90
#2023-10-06|1941.46
#2023-10-09|1952.37
#2023-10-10|1993.10
#2023-10-11|2005.00
#2023-10-12|2050.48
#2023-10-13|2013.05
#2023-10-16|1989.51
#2023-10-17|2004.27
#2023-10-18|1996.62
#2023-10-19|1967.66
#2023-10-20|1949.53
#2023-10-23|1940.10
#2023-10-24|1932.23
#2023-10-25|1954.29
#2023-10-26|1919.36
#2023-10-27|1957.12
#2023-10-30|1911.33
#2023-10-31|1884.67
#2023-11-01|1977.77
#2023-11-02|1996.79
#2023-11-03|2011.77
#2023-11-06|2069.97
#2023-11-07|2046.43
#2023-11-08|2006.02
#2023-11-09|2049.02
#2023-11-10|2024.24
#2023-11-13|2023.80
#2023-11-14|2060.85
#2023-11-15|2072.95
#2023-11-16|2090.20
#2023-11-17|2115.23
#2023-11-20|2059.43
#2023-11-21|2032.14
#2023-11-22|2009.95
#2023-11-23|2012.37
#2023-11-24|2058.13
#2023-11-27|2044.82
#2023-11-28|2044.55
#2023-11-29|2065.54
#2023-11-30|2059.19
#2023-12-01|2085.20
#2023-12-04|2042.63
#2023-12-05|2037.50
#2023-12-06|2085.22
#2023-12-07|2099.36
#2023-12-08|2014.43
#2023-12-11|2015.90
#2023-12-12|2012.65
#2023-12-13|2009.92
#2023-12-14|1980.65
#2023-12-15|2007.59
#2023-12-18|1997.59
#2023-12-19|2003.17
#2023-12-20|2020.55
#2023-12-21|1985.58
#2023-12-22|1976.62
#2023-12-25|1984.68
#2023-12-26|1978.32
#2023-12-27|2005.81
#2023-12-28|2013.96
#2023-12-29|2033.01
#2024-01-01|2033.01
#2024-01-02|2019.33
#2024-01-03|1995.85
#2024-01-04|2031.58
#2024-01-05|2060.08
#2024-01-08|2063.51
#2024-01-09|2054.88
#2024-01-10|2072.82
#2024-01-11|2126.55
#2024-01-12|2139.99
#2024-01-15|2133.77
#2024-01-16|2113.49
#2024-01-17|2093.38
#2024-01-18|2138.75
#2024-01-19|2150.08
#2024-01-22|2176.34
#2024-01-23|2170.55
#2024-01-24|2173.37
#2024-01-25|2167.93
#2024-01-26|2123.26
#2024-01-29|2186.55
#2024-01-30|2175.27
#2024-01-31|2229.28
#2024-02-01|2196.07
#2024-02-02|2170.27
#2024-02-05|2198.16
#2024-02-06|2268.79
#2024-02-07|2337.11
#2024-02-08|2355.20
#2024-02-09|2333.40
#2024-02-12|2331.37
#2024-02-13|2381.18
#2024-02-14|2338.49
#2024-02-15|2354.23
#2024-02-16|2378.20
#2024-02-19|2386.71
#2024-02-20|2387.77
#2024-02-21|2387.20
#2024-02-22|2438.70
#2024-02-23|2438.21
#2024-02-26|2452.08
#2024-02-27|2462.17
#2024-02-28|2450.99
#2024-02-29|2489.25
#2024-03-01|2512.74
#2024-03-04|2492.81
#2024-03-05|2533.14
#2024-03-06|2575.70
#2024-03-07|2523.92
#2024-03-08|2518.09
#2024-03-11|2446.80
#2024-03-12|2424.50
#2024-03-13|2409.92
#2024-03-14|2412.39
#2024-03-15|2427.48
#2024-03-18|2487.15
#2024-03-19|2525.81
#2024-03-20|2510.15
#2024-03-21|2576.66
#2024-03-22|2628.30
#2024-03-25|2595.33
#2024-03-26|2599.62
#2024-03-27|2616.26
#2024-03-28|2606.52
#2024-03-29|2611.61
#2024-04-01|2518.60
#2024-04-02|2511.43
#2024-04-03|2500.92
#2024-04-04|2534.83
#2024-04-05|2509.94
#2024-04-08|2555.16
#2024-04-09|2601.09
#2024-04-10|2565.23
#2024-04-11|2574.11
#2024-04-12|2581.33
#2024-04-15|2556.29
#2024-04-16|2485.72
#2024-04-17|2448.85
#2024-04-18|2455.19
#2024-04-19|2404.65
#2024-04-22|2416.54
#2024-04-23|2404.76
#2024-04-24|2461.50
#2024-04-25|2385.70
#2024-04-26|2361.28
#2024-04-29|2370.17
#2024-04-30|2434.45
#2024-05-01|2405.64
#2024-05-02|2450.89
#2024-05-03|2469.72
#2024-05-06|2452.64
#2024-05-07|2448.93
#2024-05-08|2410.21
#2024-05-09|2393.34
#2024-05-10|2346.16
#2024-05-13|2316.07
#2024-05-14|2316.77
#2024-05-15|2350.42
#2024-05-16|2314.04
#2024-05-17|2348.91
#2024-05-20|2357.42
#2024-05-21|2349.58
#2024-05-22|2310.87
#2024-05-23|2310.30
#2024-05-24|2304.97
#2024-05-27|2339.61
#2024-05-28|2339.94
#2024-05-29|2302.00
#2024-05-30|2287.70
#2024-05-31|2322.72
#2024-06-03|2317.72
#2024-06-04|2307.47
#2024-06-05|2230.80
#2024-06-06|2255.25
#2024-06-07|2220.40
#2024-06-10|2256.55
#2024-06-11|2243.33
#2024-06-12|2245.29
#2024-06-13|2179.74
#2024-06-14|2170.38
#2024-06-17|2107.19
#2024-06-18|2124.38
#2024-06-19|2152.91
#2024-06-20|2130.49
#2024-06-21|2112.55
#2024-06-24|2144.03
#2024-06-25|2215.82
#2024-06-26|2191.84
#2024-06-27|2183.95
#2024-06-28|2194.76
#2024-07-01|2189.12
#2024-07-02|2208.24
#2024-07-03|2205.73
#2024-07-04|2255.70
#2024-07-05|2210.49
#2024-07-08|2191.91
#2024-07-09|2178.29
#2024-07-10|2189.49
#2024-07-11|2245.65
#2024-07-12|2237.63
#2024-07-15|2235.44
#2024-07-16|2220.99
#2024-07-17|2252.97
#2024-07-18|2179.58
#2024-07-19|2166.86
#2024-07-22|2147.00
#2024-07-23|2172.95
#2024-07-24|2183.47
#2024-07-25|2120.39
#2024-07-26|2075.16
#2024-07-29|2111.56
#2024-07-30|2115.89
#2024-07-31|2174.23
#2024-08-01|2035.51
#2024-08-02|1991.66
#2024-08-05|1749.95
#2024-08-06|1951.91
#2024-08-07|1907.83
#2024-08-08|1885.27
#2024-08-09|1893.74
#2024-08-12|1877.09
#2024-08-13|1943.18
#2024-08-14|1999.57
#2024-08-15|2006.81
#2024-08-16|2076.70
#2024-08-19|2047.53
#2024-08-20|2082.27
#2024-08-21|2076.72
#2024-08-22|2049.37
#2024-08-23|2080.74
#2024-08-26|2034.99
#2024-08-27|2066.10
#2024-08-28|2110.96
#2024-08-29|2088.14
#2024-08-30|2107.09
#2024-09-02|2102.08
#2024-09-03|2115.08
#2024-09-04|2055.56
#2024-09-05|2034.26
#2024-09-06|2034.76
#2024-09-09|1984.38
#2024-09-10|1976.60
#2024-09-11|1936.17
#2024-09-12|1984.79
#2024-09-13|1975.29
#2024-09-16|1978.31
#2024-09-17|1932.78
#2024-09-18|1976.23
#2024-09-19|2037.91
#2024-09-20|2035.85
#2024-09-23|2045.62
#2024-09-24|2044.91
#2024-09-25|2053.22
#2024-09-26|2098.49
#2024-09-27|2174.51
#2024-09-30|2027.53
#2024-10-01|2058.51
#2024-10-02|2003.45
#2024-10-03|2022.24
#2024-10-04|1991.20
#2024-10-07|2037.43
#2024-10-08|1983.82
#2024-10-09|1966.34
#2024-10-10|1990.96
#2024-10-11|1967.40
#2024-10-14|1959.65
#2024-10-15|1960.44
#2024-10-16|1933.47
#2024-10-17|1937.77
#2024-10-18|1941.86
#2024-10-21|1930.92
#2024-10-22|1917.64
#2024-10-23|1934.35
#2024-10-24|1934.66
#2024-10-25|1925.48
#2024-10-28|1976.10
#2024-10-29|1971.04
#2024-10-30|1985.38
#2024-10-31|1980.41
#2024-11-01|1920.26
#2024-11-04|1932.39
#2024-11-05|1958.80
#2024-11-06|1938.26
#2024-11-07|1997.47
#2024-11-08|1951.02
#2024-11-11|1934.77
#2024-11-12|1964.59
#2024-11-13|1914.45
#2024-11-14|1907.36
#2024-11-15|1944.31
#2024-11-18|1933.59
#2024-11-19|1980.19
#2024-11-20|1941.36
#2024-11-21|1945.23
#2024-11-22|1934.90
#2024-11-25|1952.16
#2024-11-26|1945.66
#2024-11-27|1911.70
#2024-11-28|1925.50
#2024-11-29|1913.07
#2024-12-02|1950.24
#2024-12-03|1987.06
#2024-12-04|1951.27
#2024-12-05|1955.15
#2024-12-06|1956.83
#2024-12-09|1955.85
#2024-12-10|1960.66
#2024-12-11|1958.65
#2024-12-12|1980.34
#2024-12-13|1949.50
#2024-12-16|1937.35
#2024-12-17|1928.31
#2024-12-18|1951.43
#2024-12-19|1898.05
#2024-12-20|1932.88
#2024-12-23|1962.91
#2024-12-24|1984.70
#2024-12-25|2041.34
#2024-12-26|2123.03
#2024-12-27|2157.12
#2024-12-30|2143.93
#2024-12-31|2144.47
#2025-01-01|2144.47
#2025-01-02|2144.54
#2025-01-03|2141.20
#2025-01-06|2093.10
#2025-01-07|2108.47
#2025-01-08|2108.83
#2025-01-09|2065.38
#2025-01-10|2033.82
#2025-01-13|2034.53
#2025-01-14|2007.90
#2025-01-15|2028.56
#2025-01-16|2004.68
#2025-01-17|1973.84
#2025-01-20|2024.92
#2025-01-21|2036.33
#2025-01-22|2052.46
#2025-01-23|2066.80
#2025-01-24|2048.39
#2025-01-27|2087.51
#2025-01-28|2046.74
#2025-01-29|2076.18
#2025-01-30|2104.12
#2025-01-31|2102.71
#2025-02-03|1998.94
#2025-02-04|2035.02
#2025-02-05|2120.23
#2025-02-06|2094.86
#2025-02-07|2070.81
#2025-02-10|2063.87
#2025-02-11|2051.69
#2025-02-12|2015.66
#2025-02-13|2053.49
#2025-02-14|2060.23
#2025-02-17|2052.75
#2025-02-18|2059.95
#2025-02-19|2034.09
#2025-02-20|2031.14
#2025-02-21|2037.40
#2025-02-24|2040.95
#2025-02-25|2037.57
#2025-02-26|2042.09
#2025-02-27|2073.34
#2025-02-28|2005.64
#2025-03-03|2067.62
#2025-03-04|2059.48
#2025-03-05|2098.42
#2025-03-06|2111.08
#2025-03-07|2113.70
#2025-03-10|2130.60
#2025-03-11|2086.37
#2025-03-12|2083.87
#2025-03-13|2068.59
#2025-03-14|2073.28
#2025-03-17|2093.22
#2025-03-18|2132.38
#2025-03-19|2153.29
#2025-03-20|2170.21
#2025-03-21|2146.30
#2025-03-24|2124.72
#2025-03-25|2151.04
#2025-03-26|2143.15
#2025-03-27|2099.97
#2025-03-28|2054.44
#2025-03-31|1999.46
#2025-04-01|2008.41
#2025-04-02|2015.75
#2025-04-03|1923.05
#2025-04-04|1883.36
#2025-04-07|1745.53
#2025-04-08|1861.86
#2025-04-09|1832.68
#2025-04-10|1977.18
#2025-04-11|1910.47
#2025-04-14|1912.27
#2025-04-15|1989.54
#2025-04-16|1986.23
#2025-04-17|1998.01
#2025-04-18|2028.84
#2025-04-21|2000.84
#2025-04-22|2002.19
#2025-04-23|2051.71
#2025-04-24|2092.25
#2025-04-25|2097.69
#2025-04-28|2180.47
#2025-04-29|2187.89
#2025-04-30|2166.14
#2025-05-01|2144.84
#2025-05-02|2185.35
#2025-05-05|2188.85
#2025-05-06|2203.10
#2025-05-07|2158.00
#2025-05-08|2119.47
#2025-05-09|2156.49
#2025-05-12|2132.09
#2025-05-13|2193.38
#2025-05-14|2155.71
#2025-05-15|2104.48
#2025-05-16|2099.13
#2025-05-19|2127.79
#2025-05-20|2147.36
#2025-05-21|2157.78
#2025-05-22|2127.75
#2025-05-23|2153.70
#2025-05-26|2148.23
#2025-05-27|2137.41
#2025-05-28|2133.17
#2025-05-29|2211.23
#2025-05-30|2219.33
#2025-06-02|2194.80
#2025-06-03|2162.70
#2025-06-04|2177.84
#2025-06-05|2121.29
#2025-06-06|2110.43
#2025-06-09|2113.21
#2025-06-10|2118.38
#2025-06-11|2122.02
#2025-06-12|2114.61
#2025-06-13|2072.75
#2025-06-16|2084.19
#2025-06-17|2067.75
#2025-06-18|2095.83
#2025-06-19|2058.67
#2025-06-20|2037.76
#2025-06-23|2018.39
#2025-06-24|2041.19
#2025-06-25|2017.86
#2025-06-26|2038.91
#2025-06-27|2082.12
#2025-06-30|2067.98
#2025-07-01|2060.43
#2025-07-02|2061.39
#2025-07-03|2080.02
#2025-07-04|2071.68
#2025-07-07|2025.90
#2025-07-08|2025.89
#2025-07-09|2055.82
#2025-07-10|2044.99
#2025-07-11|2056.88
#2025-07-14|2067.77
#2025-07-15|2050.49
#2025-07-16|2041.63
#2025-07-17|2045.73
#2025-07-18|2038.86
#2025-07-21|2053.80
#2025-07-22|2058.90
#2025-07-23|2269.78
#2025-07-24|2273.79
#2025-07-25|2214.98
#2025-07-28|2222.99
#2025-07-29|2181.86
#2025-07-30|2176.26
#2025-07-31|2134.35
#2025-08-01|2189.09
#2025-08-04|2174.88
#2025-08-05|2183.17
#2025-08-06|2212.65
#2025-08-07|2189.10
#2025-08-08|2249.41
#2025-08-11|2245.91
#2025-08-12|2292.64
#2025-08-13|2320.42
#2025-08-14|2268.88
#2025-08-15|2308.59
#2025-08-18|2333.49
#2025-08-19|2350.54
#2025-08-20|2369.77
#2025-08-21|2328.96
#2025-08-22|2375.49
#2025-08-25|2372.43
#2025-08-26|2343.02
#2025-08-27|2338.83
#2025-08-28|2366.40
#2025-08-29|2347.43
#2025-09-01|2335.82
#2025-09-02|2337.26
#2025-09-03|2330.42
#2025-09-04|2348.19
#2025-09-05|2414.36
#2025-09-08|2417.27
#2025-09-09|2418.57
#2025-09-10|2391.26
#2025-09-11|2378.51
#2025-09-12|2372.79
#2025-09-15|2376.81
#2025-09-16|2421.33
#2025-09-17|2423.50
#2025-09-18|2393.51
#2025-09-19|2385.72
#2025-09-22|2414.03
#2025-09-23|2415.66
#2025-09-24|2385.53
#2025-09-25|2392.54
#2025-09-26|2399.99
#2025-09-29|2366.61
#2025-09-30|2364.68
#2025-10-01|2351.79
#2025-10-02|2336.43
#2025-10-03|2362.59
#2025-10-06|2414.84
#2025-10-07|2432.44
#2025-10-08|2399.93
#2025-10-09|2364.93
#2025-10-10|2331.53
#2025-10-13|2332.37
#2025-10-14|2304.41
#2025-10-15|2338.77
#2025-10-16|2374.74
#2025-10-17|2358.35
#2025-10-20|2412.89
#2025-10-21|2394.82
#2025-10-22|2458.86
#2025-10-23|2435.93
#2025-10-24|2455.78
#2025-10-27|2508.12
#2025-10-28|2485.82
#2025-10-29|2478.60
#2025-10-30|2471.67
#2025-10-31|2447.77
#2025-11-03|2446.66
#2025-11-04|2477.43
#2025-11-05|2401.12
#2025-11-06|2463.36
#2025-11-07|2456.68
#2025-11-10|2444.80
#2025-11-11|2454.02
#2025-11-12|2477.35
#2025-11-13|2505.79
#2025-11-14|2495.63
#2025-11-17|2443.44
#2025-11-18|2369.38
#2025-11-19|2357.73
#2025-11-20|2357.09
#2025-11-21|2397.59
#2025-11-24|2393.92
#2025-11-25|2408.63
#2025-11-26|2446.99
#2025-11-27|2446.63
#2025-11-28|2455.75
#2025-12-01|2440.53
#2025-12-02|2411.95
#2025-12-03|2405.70
#2025-12-04|2468.60
#2025-12-05|2401.83
#2025-12-08|2422.48
#2025-12-09|2417.24
#2025-12-10|2455.78
#2025-12-11|2464.85
#2025-12-12|2533.43
#2025-12-15|2590.16
#2025-12-16|2565.00
#2025-12-17|2561.08
#2025-12-18|2551.72
#2025-12-19|2559.31
#2025-12-22|2601.50
#2025-12-23|2579.43
#2025-12-24|2554.81
#2025-12-25|2569.10
#2025-12-26|2550.34
#2025-12-29|2554.61
#2025-12-30|2543.17
#2025-12-31|2536.52
#2026-01-01|2536.52
#2026-01-02|2539.11
#2026-01-05|2578.69
#2026-01-06|2591.13
#2026-01-07|2541.07
#2026-01-08|2505.36
#2026-01-09|2542.74
#2026-01-12|2541.45
#2026-01-13|2649.70
#2026-01-14|2668.32
#2026-01-15|2710.16
#2026-01-16|2705.02
#2026-01-19|2672.13
#2026-01-20|2627.83
#2026-01-21|2623.78
#2026-01-22|2646.40
#2026-01-23|2660.80
#2026-01-26|2634.28
#2026-01-27|2633.41
#2026-01-28|2568.75
#2026-01-29|2627.67
#2026-01-30|2636.69
#2026-02-02|2624.69
#2026-02-03|2680.43
#2026-02-04|2739.55
#2026-02-05|2732.49