Table Data - Nasdaq Japan Automobiles and Parts TR Index
| Title | Nasdaq Japan Automobiles and Parts TR Index |
|---|---|
| Series ID | NASDAQNQJP4010T |
| 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 2025-12-29 |
| Last Updated | 2025-12-29 10:49 PM CST |
| Notes | For more information about this series, see: NQJP4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 591.01 |
| 2001-04-02 | 584.74 |
| 2001-04-03 | 598.41 |
| 2001-04-04 | 599.38 |
| 2001-04-05 | 600.87 |
| 2001-04-06 | 599.55 |
| 2001-04-09 | 574.90 |
| 2001-04-10 | 572.53 |
| 2001-04-11 | 583.16 |
| 2001-04-12 | 585.91 |
| 2001-04-13 | . |
| 2001-04-16 | 574.08 |
| 2001-04-17 | 576.52 |
| 2001-04-18 | 592.91 |
| 2001-04-19 | 596.30 |
| 2001-04-20 | 591.84 |
| 2001-04-23 | 587.99 |
| 2001-04-24 | 588.27 |
| 2001-04-25 | 588.42 |
| 2001-04-26 | 597.80 |
| 2001-04-27 | 593.65 |
| 2001-04-30 | 594.85 |
| 2001-05-01 | 620.99 |
| 2001-05-02 | 632.81 |
| 2001-05-03 | 637.77 |
| 2001-05-04 | 637.88 |
| 2001-05-07 | 635.68 |
| 2001-05-08 | 622.04 |
| 2001-05-09 | 621.15 |
| 2001-05-10 | 613.01 |
| 2001-05-11 | 610.73 |
| 2001-05-14 | 597.42 |
| 2001-05-15 | 599.06 |
| 2001-05-16 | 597.50 |
| 2001-05-17 | 614.80 |
| 2001-05-18 | 605.73 |
| 2001-05-21 | 612.44 |
| 2001-05-22 | 603.11 |
| 2001-05-23 | 623.67 |
| 2001-05-24 | 617.60 |
| 2001-05-25 | 621.99 |
| 2001-05-28 | . |
| 2001-05-29 | 621.76 |
| 2001-05-30 | 611.85 |
| 2001-05-31 | 615.59 |
| 2001-06-01 | 608.28 |
| 2001-06-04 | 606.94 |
| 2001-06-05 | 605.65 |
| 2001-06-06 | 604.49 |
| 2001-06-07 | 604.97 |
| 2001-06-08 | 603.38 |
| 2001-06-11 | 601.70 |
| 2001-06-12 | 594.00 |
| 2001-06-13 | 596.21 |
| 2001-06-14 | 605.77 |
| 2001-06-15 | 600.40 |
| 2001-06-18 | 595.01 |
| 2001-06-19 | 600.01 |
| 2001-06-20 | 603.32 |
| 2001-06-21 | 609.44 |
| 2001-06-22 | 611.51 |
| 2001-06-25 | 614.36 |
| 2001-06-26 | 615.40 |
| 2001-06-27 | 611.82 |
| 2001-06-28 | 607.99 |
| 2001-06-29 | 617.90 |
| 2001-07-02 | 623.16 |
| 2001-07-03 | 622.64 |
| 2001-07-04 | . |
| 2001-07-05 | 619.39 |
| 2001-07-06 | 609.88 |
| 2001-07-09 | 614.67 |
| 2001-07-10 | 610.23 |
| 2001-07-11 | 609.81 |
| 2001-07-12 | 603.18 |
| 2001-07-13 | 602.24 |
| 2001-07-16 | 603.68 |
| 2001-07-17 | 601.54 |
| 2001-07-18 | 593.86 |
| 2001-07-19 | 594.85 |
| 2001-07-20 | 596.76 |
| 2001-07-23 | 578.60 |
| 2001-07-24 | 586.18 |
| 2001-07-25 | 588.05 |
| 2001-07-26 | 585.12 |
| 2001-07-27 | 589.92 |
| 2001-07-30 | 579.60 |
| 2001-07-31 | 586.97 |
| 2001-08-01 | 586.13 |
| 2001-08-02 | 596.12 |
| 2001-08-03 | 585.07 |
| 2001-08-06 | 583.12 |
| 2001-08-07 | 585.17 |
| 2001-08-08 | 589.04 |
| 2001-08-09 | 579.85 |
| 2001-08-10 | 582.75 |
| 2001-08-13 | 578.67 |
| 2001-08-14 | 582.31 |
| 2001-08-15 | 586.40 |
| 2001-08-16 | 568.40 |
| 2001-08-17 | 562.94 |
| 2001-08-20 | 553.32 |
| 2001-08-21 | 551.43 |
| 2001-08-22 | 554.65 |
| 2001-08-23 | 548.00 |
| 2001-08-24 | 550.80 |
| 2001-08-27 | 546.32 |
| 2001-08-28 | 540.93 |
| 2001-08-29 | 537.37 |
| 2001-08-30 | 534.31 |
| 2001-08-31 | 529.54 |
| 2001-09-03 | . |
| 2001-09-04 | 531.58 |
| 2001-09-05 | 527.97 |
| 2001-09-06 | 532.63 |
| 2001-09-07 | 536.46 |
| 2001-09-10 | 529.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 462.36 |
| 2001-09-18 | 460.39 |
| 2001-09-19 | 458.87 |
| 2001-09-20 | 437.66 |
| 2001-09-21 | 409.47 |
| 2001-09-24 | 406.43 |
| 2001-09-25 | 437.39 |
| 2001-09-26 | 426.37 |
| 2001-09-27 | 433.13 |
| 2001-09-28 | 447.57 |
| 2001-10-01 | 467.57 |
| 2001-10-02 | 476.16 |
| 2001-10-03 | 465.69 |
| 2001-10-04 | 483.28 |
| 2001-10-05 | 489.03 |
| 2001-10-08 | 490.72 |
| 2001-10-09 | 465.74 |
| 2001-10-10 | 464.56 |
| 2001-10-11 | 481.25 |
| 2001-10-12 | 489.93 |
| 2001-10-15 | 476.14 |
| 2001-10-16 | 472.38 |
| 2001-10-17 | 473.50 |
| 2001-10-18 | 471.28 |
| 2001-10-19 | 466.63 |
| 2001-10-22 | 462.00 |
| 2001-10-23 | 472.32 |
| 2001-10-24 | 477.24 |
| 2001-10-25 | 479.16 |
| 2001-10-26 | 468.60 |
| 2001-10-29 | 469.20 |
| 2001-10-30 | 467.49 |
| 2001-10-31 | 456.14 |
| 2001-11-01 | 465.82 |
| 2001-11-02 | 467.04 |
| 2001-11-05 | 475.71 |
| 2001-11-06 | 478.71 |
| 2001-11-07 | 468.09 |
| 2001-11-08 | 478.57 |
| 2001-11-09 | 480.93 |
| 2001-11-12 | 467.40 |
| 2001-11-13 | 458.03 |
| 2001-11-14 | 458.33 |
| 2001-11-15 | 462.88 |
| 2001-11-16 | 464.26 |
| 2001-11-19 | 485.32 |
| 2001-11-20 | 490.71 |
| 2001-11-21 | 491.19 |
| 2001-11-22 | . |
| 2001-11-23 | 479.11 |
| 2001-11-26 | 488.91 |
| 2001-11-27 | 485.72 |
| 2001-11-28 | 476.64 |
| 2001-11-29 | 478.84 |
| 2001-11-30 | 476.65 |
| 2001-12-03 | 469.52 |
| 2001-12-04 | 460.45 |
| 2001-12-05 | 472.70 |
| 2001-12-06 | 479.69 |
| 2001-12-07 | 470.97 |
| 2001-12-10 | 460.12 |
| 2001-12-11 | 457.12 |
| 2001-12-12 | 463.61 |
| 2001-12-13 | 451.56 |
| 2001-12-14 | 452.51 |
| 2001-12-17 | 448.14 |
| 2001-12-18 | 452.31 |
| 2001-12-19 | 452.28 |
| 2001-12-20 | 454.18 |
| 2001-12-21 | 456.49 |
| 2001-12-24 | 455.06 |
| 2001-12-25 | . |
| 2001-12-26 | 457.16 |
| 2001-12-27 | 464.20 |
| 2001-12-28 | 473.71 |
| 2001-12-31 | 474.22 |
| 2002-01-01 | . |
| 2002-01-02 | 470.41 |
| 2002-01-03 | 471.93 |
| 2002-01-04 | 492.48 |
| 2002-01-07 | 486.49 |
| 2002-01-08 | 476.70 |
| 2002-01-09 | 479.64 |
| 2002-01-10 | 478.32 |
| 2002-01-11 | 483.30 |
| 2002-01-14 | 484.69 |
| 2002-01-15 | 474.28 |
| 2002-01-16 | 479.11 |
| 2002-01-17 | 469.98 |
| 2002-01-18 | 480.26 |
| 2002-01-21 | . |
| 2002-01-22 | 471.25 |
| 2002-01-23 | 471.54 |
| 2002-01-24 | 484.61 |
| 2002-01-25 | 492.52 |
| 2002-01-28 | 504.44 |
| 2002-01-29 | 484.29 |
| 2002-01-30 | 475.77 |
| 2002-01-31 | 480.43 |
| 2002-02-01 | 483.06 |
| 2002-02-04 | 481.91 |
| 2002-02-05 | 460.51 |
| 2002-02-06 | 460.69 |
| 2002-02-07 | 468.65 |
| 2002-02-08 | 469.49 |
| 2002-02-11 | 473.67 |
| 2002-02-12 | 489.80 |
| 2002-02-13 | 497.51 |
| 2002-02-14 | 489.02 |
| 2002-02-15 | 492.56 |
| 2002-02-18 | . |
| 2002-02-19 | 472.12 |
| 2002-02-20 | 470.20 |
| 2002-02-21 | 488.32 |
| 2002-02-22 | 488.05 |
| 2002-02-25 | 488.43 |
| 2002-02-26 | 483.04 |
| 2002-02-27 | 492.85 |
| 2002-02-28 | 501.46 |
| 2002-03-01 | 509.29 |
| 2002-03-04 | 539.71 |
| 2002-03-05 | 533.08 |
| 2002-03-06 | 542.34 |
| 2002-03-07 | 564.11 |
| 2002-03-08 | 542.58 |
| 2002-03-11 | 551.11 |
| 2002-03-12 | 544.55 |
| 2002-03-13 | 543.77 |
| 2002-03-14 | 548.34 |
| 2002-03-15 | 552.97 |
| 2002-03-18 | 541.33 |
| 2002-03-19 | 557.27 |
| 2002-03-20 | 548.32 |
| 2002-03-21 | 546.05 |
| 2002-03-22 | 531.82 |
| 2002-03-25 | 530.38 |
| 2002-03-26 | 529.71 |
| 2002-03-27 | 537.51 |
| 2002-03-28 | 545.08 |
| 2002-03-29 | . |
| 2002-04-01 | 528.70 |
| 2002-04-02 | 532.30 |
| 2002-04-03 | 536.73 |
| 2002-04-04 | 537.36 |
| 2002-04-05 | 538.50 |
| 2002-04-08 | 538.15 |
| 2002-04-09 | 529.54 |
| 2002-04-10 | 535.74 |
| 2002-04-11 | 529.97 |
| 2002-04-12 | 525.43 |
| 2002-04-15 | 534.59 |
| 2002-04-16 | 538.23 |
| 2002-04-17 | 545.32 |
| 2002-04-18 | 554.28 |
| 2002-04-19 | 551.57 |
| 2002-04-22 | 558.33 |
| 2002-04-23 | 560.69 |
| 2002-04-24 | 556.44 |
| 2002-04-25 | 561.72 |
| 2002-04-26 | 553.10 |
| 2002-04-29 | 552.09 |
| 2002-04-30 | 553.02 |
| 2002-05-01 | 563.90 |
| 2002-05-02 | 553.11 |
| 2002-05-03 | 557.40 |
| 2002-05-06 | 555.65 |
| 2002-05-07 | 546.02 |
| 2002-05-08 | 552.62 |
| 2002-05-09 | 555.76 |
| 2002-05-10 | 559.74 |
| 2002-05-13 | 560.05 |
| 2002-05-14 | 559.20 |
| 2002-05-15 | 566.01 |
| 2002-05-16 | 571.94 |
| 2002-05-17 | 580.00 |
| 2002-05-20 | 572.73 |
| 2002-05-21 | 573.39 |
| 2002-05-22 | 567.22 |
| 2002-05-23 | 552.58 |
| 2002-05-24 | 569.58 |
| 2002-05-27 | . |
| 2002-05-28 | 569.15 |
| 2002-05-29 | 568.13 |
| 2002-05-30 | 570.11 |
| 2002-05-31 | 549.47 |
| 2002-06-03 | 555.35 |
| 2002-06-04 | 547.48 |
| 2002-06-05 | 543.24 |
| 2002-06-06 | 543.24 |
| 2002-06-07 | 541.54 |
| 2002-06-10 | 536.95 |
| 2002-06-11 | 535.72 |
| 2002-06-12 | 542.76 |
| 2002-06-13 | 537.00 |
| 2002-06-14 | 528.81 |
| 2002-06-17 | 510.95 |
| 2002-06-18 | 523.31 |
| 2002-06-19 | 514.15 |
| 2002-06-20 | 513.95 |
| 2002-06-21 | 509.85 |
| 2002-06-24 | 510.65 |
| 2002-06-25 | 515.33 |
| 2002-06-26 | 509.10 |
| 2002-06-27 | 508.19 |
| 2002-06-28 | 529.04 |
| 2002-07-01 | 527.75 |
| 2002-07-02 | 532.27 |
| 2002-07-03 | 539.00 |
| 2002-07-04 | . |
| 2002-07-05 | 530.48 |
| 2002-07-08 | 532.86 |
| 2002-07-09 | 539.35 |
| 2002-07-10 | 532.20 |
| 2002-07-11 | 532.65 |
| 2002-07-12 | 535.60 |
| 2002-07-15 | 533.46 |
| 2002-07-16 | 528.98 |
| 2002-07-17 | 521.71 |
| 2002-07-18 | 531.95 |
| 2002-07-19 | 530.89 |
| 2002-07-22 | 531.26 |
| 2002-07-23 | 533.17 |
| 2002-07-24 | 531.62 |
| 2002-07-25 | 515.66 |
| 2002-07-26 | 494.02 |
| 2002-07-29 | 499.11 |
| 2002-07-30 | 519.07 |
| 2002-07-31 | 510.07 |
| 2002-08-01 | 507.89 |
| 2002-08-02 | 506.18 |
| 2002-08-05 | 504.47 |
| 2002-08-06 | 488.07 |
| 2002-08-07 | 509.40 |
| 2002-08-08 | 511.59 |
| 2002-08-09 | 533.46 |
| 2002-08-12 | 524.67 |
| 2002-08-13 | 519.65 |
| 2002-08-14 | 521.96 |
| 2002-08-15 | 520.15 |
| 2002-08-16 | 517.28 |
| 2002-08-19 | 501.30 |
| 2002-08-20 | 508.15 |
| 2002-08-21 | 516.86 |
| 2002-08-22 | 517.45 |
| 2002-08-23 | 523.22 |
| 2002-08-26 | 532.82 |
| 2002-08-27 | 531.04 |
| 2002-08-28 | 522.95 |
| 2002-08-29 | 514.53 |
| 2002-08-30 | 516.81 |
| 2002-09-02 | . |
| 2002-09-03 | 502.26 |
| 2002-09-04 | 489.24 |
| 2002-09-05 | 497.99 |
| 2002-09-06 | 500.57 |
| 2002-09-09 | 506.78 |
| 2002-09-10 | 506.10 |
| 2002-09-11 | 513.12 |
| 2002-09-12 | 518.94 |
| 2002-09-13 | 506.55 |
| 2002-09-16 | 501.76 |
| 2002-09-17 | 524.37 |
| 2002-09-18 | 529.19 |
| 2002-09-19 | 547.55 |
| 2002-09-20 | 523.19 |
| 2002-09-23 | 521.02 |
| 2002-09-24 | 520.95 |
| 2002-09-25 | 511.28 |
| 2002-09-26 | 521.98 |
| 2002-09-27 | 528.69 |
| 2002-09-30 | 520.36 |
| 2002-10-01 | 507.27 |
| 2002-10-02 | 499.32 |
| 2002-10-03 | 501.94 |
| 2002-10-04 | 508.84 |
| 2002-10-07 | 491.27 |
| 2002-10-08 | 493.29 |
| 2002-10-09 | 484.47 |
| 2002-10-10 | 473.61 |
| 2002-10-11 | 480.29 |
| 2002-10-14 | 479.98 |
| 2002-10-15 | 493.90 |
| 2002-10-16 | 508.29 |
| 2002-10-17 | 510.21 |
| 2002-10-18 | 512.28 |
| 2002-10-21 | 511.42 |
| 2002-10-22 | 502.38 |
| 2002-10-23 | 511.93 |
| 2002-10-24 | 517.53 |
| 2002-10-25 | 526.60 |
| 2002-10-28 | 523.57 |
| 2002-10-29 | 499.94 |
| 2002-10-30 | 497.45 |
| 2002-10-31 | 495.35 |
| 2002-11-01 | 508.69 |
| 2002-11-04 | 507.77 |
| 2002-11-05 | 513.70 |
| 2002-11-06 | 511.36 |
| 2002-11-07 | 512.98 |
| 2002-11-08 | 515.75 |
| 2002-11-11 | 503.39 |
| 2002-11-12 | 505.54 |
| 2002-11-13 | 507.18 |
| 2002-11-14 | 504.63 |
| 2002-11-15 | 519.18 |
| 2002-11-18 | 508.46 |
| 2002-11-19 | 509.61 |
| 2002-11-20 | 512.03 |
| 2002-11-21 | 505.58 |
| 2002-11-22 | 509.48 |
| 2002-11-25 | 518.12 |
| 2002-11-26 | 516.90 |
| 2002-11-27 | 520.56 |
| 2002-11-28 | . |
| 2002-11-29 | 522.09 |
| 2002-12-02 | 515.29 |
| 2002-12-03 | 520.11 |
| 2002-12-04 | 515.16 |
| 2002-12-05 | 508.12 |
| 2002-12-06 | 512.66 |
| 2002-12-09 | 511.32 |
| 2002-12-10 | 511.67 |
| 2002-12-11 | 512.29 |
| 2002-12-12 | 516.45 |
| 2002-12-13 | 519.75 |
| 2002-12-16 | 515.02 |
| 2002-12-17 | 515.35 |
| 2002-12-18 | 502.05 |
| 2002-12-19 | 507.39 |
| 2002-12-20 | 505.43 |
| 2002-12-23 | 506.94 |
| 2002-12-24 | 512.78 |
| 2002-12-25 | . |
| 2002-12-26 | 517.95 |
| 2002-12-27 | 518.99 |
| 2002-12-30 | 523.72 |
| 2002-12-31 | 523.08 |
| 2003-01-01 | . |
| 2003-01-02 | 518.17 |
| 2003-01-03 | 518.24 |
| 2003-01-06 | 530.00 |
| 2003-01-07 | 524.29 |
| 2003-01-08 | 517.97 |
| 2003-01-09 | 516.92 |
| 2003-01-10 | 514.79 |
| 2003-01-13 | 517.37 |
| 2003-01-14 | 519.62 |
| 2003-01-15 | 521.46 |
| 2003-01-16 | 519.65 |
| 2003-01-17 | 518.48 |
| 2003-01-20 | . |
| 2003-01-21 | 514.65 |
| 2003-01-22 | 507.05 |
| 2003-01-23 | 514.78 |
| 2003-01-24 | 507.60 |
| 2003-01-27 | 501.36 |
| 2003-01-28 | 499.88 |
| 2003-01-29 | 492.28 |
| 2003-01-30 | 484.13 |
| 2003-01-31 | 482.16 |
| 2003-02-03 | 494.56 |
| 2003-02-04 | 498.20 |
| 2003-02-05 | 500.37 |
| 2003-02-06 | 498.45 |
| 2003-02-07 | 497.04 |
| 2003-02-10 | 494.47 |
| 2003-02-11 | 492.95 |
| 2003-02-12 | 500.45 |
| 2003-02-13 | 498.76 |
| 2003-02-14 | 502.49 |
| 2003-02-17 | . |
| 2003-02-18 | 501.84 |
| 2003-02-19 | 508.23 |
| 2003-02-20 | 511.04 |
| 2003-02-21 | 504.28 |
| 2003-02-24 | 507.77 |
| 2003-02-25 | 495.69 |
| 2003-02-26 | 496.85 |
| 2003-02-27 | 493.87 |
| 2003-02-28 | 493.09 |
| 2003-03-03 | 504.12 |
| 2003-03-04 | 502.68 |
| 2003-03-05 | 498.31 |
| 2003-03-06 | 489.54 |
| 2003-03-07 | 484.82 |
| 2003-03-10 | 482.99 |
| 2003-03-11 | 470.06 |
| 2003-03-12 | 477.26 |
| 2003-03-13 | 466.89 |
| 2003-03-14 | 472.80 |
| 2003-03-17 | 471.00 |
| 2003-03-18 | 474.35 |
| 2003-03-19 | 475.84 |
| 2003-03-20 | 486.62 |
| 2003-03-21 | 481.43 |
| 2003-03-24 | 498.64 |
| 2003-03-25 | 483.18 |
| 2003-03-26 | 495.12 |
| 2003-03-27 | 494.50 |
| 2003-03-28 | 485.48 |
| 2003-03-31 | 469.04 |
| 2003-04-01 | 474.92 |
| 2003-04-02 | 473.55 |
| 2003-04-03 | 471.61 |
| 2003-04-04 | 468.54 |
| 2003-04-07 | 479.57 |
| 2003-04-08 | 471.96 |
| 2003-04-09 | 467.78 |
| 2003-04-10 | 466.31 |
| 2003-04-11 | 451.45 |
| 2003-04-14 | 450.74 |
| 2003-04-15 | 462.61 |
| 2003-04-16 | 458.28 |
| 2003-04-17 | 463.89 |
| 2003-04-18 | . |
| 2003-04-21 | 467.37 |
| 2003-04-22 | 465.03 |
| 2003-04-23 | 464.23 |
| 2003-04-24 | 470.58 |
| 2003-04-25 | 454.41 |
| 2003-04-28 | 451.98 |
| 2003-04-29 | 452.60 |
| 2003-04-30 | 478.59 |
| 2003-05-01 | 480.47 |
| 2003-05-02 | 482.13 |
| 2003-05-05 | 483.27 |
| 2003-05-06 | 496.64 |
| 2003-05-07 | 507.81 |
| 2003-05-08 | 499.29 |
| 2003-05-09 | 501.79 |
| 2003-05-12 | 504.34 |
| 2003-05-13 | 495.46 |
| 2003-05-14 | 499.63 |
| 2003-05-15 | 494.18 |
| 2003-05-16 | 491.20 |
| 2003-05-19 | 489.44 |
| 2003-05-20 | 493.39 |
| 2003-05-21 | 485.35 |
| 2003-05-22 | 487.76 |
| 2003-05-23 | 494.33 |
| 2003-05-26 | . |
| 2003-05-27 | 486.32 |
| 2003-05-28 | 483.53 |
| 2003-05-29 | 494.05 |
| 2003-05-30 | 505.97 |
| 2003-06-02 | 513.67 |
| 2003-06-03 | 512.25 |
| 2003-06-04 | 517.95 |
| 2003-06-05 | 527.37 |
| 2003-06-06 | 529.21 |
| 2003-06-09 | 539.72 |
| 2003-06-10 | 538.37 |
| 2003-06-11 | 542.78 |
| 2003-06-12 | 542.87 |
| 2003-06-13 | 545.35 |
| 2003-06-16 | 538.03 |
| 2003-06-17 | 546.83 |
| 2003-06-18 | 556.21 |
| 2003-06-19 | 563.78 |
| 2003-06-20 | 561.49 |
| 2003-06-23 | 565.62 |
| 2003-06-24 | 544.83 |
| 2003-06-25 | 546.41 |
| 2003-06-26 | 544.41 |
| 2003-06-27 | 554.98 |
| 2003-06-30 | 552.17 |
| 2003-07-01 | 555.03 |
| 2003-07-02 | 566.75 |
| 2003-07-03 | 586.23 |
| 2003-07-04 | . |
| 2003-07-07 | 589.08 |
| 2003-07-08 | 602.87 |
| 2003-07-09 | 616.88 |
| 2003-07-10 | 612.49 |
| 2003-07-11 | 591.30 |
| 2003-07-14 | 593.27 |
| 2003-07-15 | 587.92 |
| 2003-07-16 | 579.45 |
| 2003-07-17 | 566.88 |
| 2003-07-18 | 570.24 |
| 2003-07-21 | 572.31 |
| 2003-07-22 | 564.43 |
| 2003-07-23 | 570.79 |
| 2003-07-24 | 572.04 |
| 2003-07-25 | 576.01 |
| 2003-07-28 | 574.32 |
| 2003-07-29 | 566.99 |
| 2003-07-30 | 555.41 |
| 2003-07-31 | 557.13 |
| 2003-08-01 | 559.99 |
| 2003-08-04 | 554.69 |
| 2003-08-05 | 553.53 |
| 2003-08-06 | 558.67 |
| 2003-08-07 | 566.91 |
| 2003-08-08 | 561.66 |
| 2003-08-11 | 569.64 |
| 2003-08-12 | 570.17 |
| 2003-08-13 | 579.00 |
| 2003-08-14 | 590.89 |
| 2003-08-15 | 595.32 |
| 2003-08-18 | 597.22 |
| 2003-08-19 | 599.58 |
| 2003-08-20 | 608.04 |
| 2003-08-21 | 619.91 |
| 2003-08-22 | 607.96 |
| 2003-08-25 | 600.76 |
| 2003-08-26 | 599.32 |
| 2003-08-27 | 599.94 |
| 2003-08-28 | 594.87 |
| 2003-08-29 | 601.81 |
| 2003-09-01 | . |
| 2003-09-02 | 612.53 |
| 2003-09-03 | 616.39 |
| 2003-09-04 | 623.59 |
| 2003-09-05 | 635.40 |
| 2003-09-08 | 630.38 |
| 2003-09-09 | 640.27 |
| 2003-09-10 | 637.42 |
| 2003-09-11 | 633.40 |
| 2003-09-12 | 653.47 |
| 2003-09-15 | 652.81 |
| 2003-09-16 | 679.82 |
| 2003-09-17 | 690.61 |
| 2003-09-18 | 684.60 |
| 2003-09-19 | 672.25 |
| 2003-09-22 | 648.33 |
| 2003-09-23 | 650.97 |
| 2003-09-24 | 645.37 |
| 2003-09-25 | 634.72 |
| 2003-09-26 | 638.00 |
| 2003-09-29 | 631.43 |
| 2003-09-30 | 624.85 |
| 2003-10-01 | 635.32 |
| 2003-10-02 | 646.19 |
| 2003-10-03 | 649.69 |
| 2003-10-06 | 655.62 |
| 2003-10-07 | 673.66 |
| 2003-10-08 | 640.45 |
| 2003-10-09 | 643.49 |
| 2003-10-10 | 655.20 |
| 2003-10-13 | 652.94 |
| 2003-10-14 | 656.11 |
| 2003-10-15 | 650.53 |
| 2003-10-16 | 660.82 |
| 2003-10-17 | 655.95 |
| 2003-10-20 | 654.80 |
| 2003-10-21 | 657.88 |
| 2003-10-22 | 653.41 |
| 2003-10-23 | 624.99 |
| 2003-10-24 | 627.96 |
| 2003-10-27 | 633.58 |
| 2003-10-28 | 628.95 |
| 2003-10-29 | 638.83 |
| 2003-10-30 | 635.71 |
| 2003-10-31 | 621.55 |
| 2003-11-03 | 614.42 |
| 2003-11-04 | 663.02 |
| 2003-11-05 | 650.73 |
| 2003-11-06 | 647.63 |
| 2003-11-07 | 658.07 |
| 2003-11-10 | 669.43 |
| 2003-11-11 | 644.49 |
| 2003-11-12 | 638.37 |
| 2003-11-13 | 650.68 |
| 2003-11-14 | 649.06 |
| 2003-11-17 | 635.23 |
| 2003-11-18 | 625.92 |
| 2003-11-19 | 607.13 |
| 2003-11-20 | 613.45 |
| 2003-11-21 | 612.52 |
| 2003-11-24 | 610.20 |
| 2003-11-25 | 606.82 |
| 2003-11-26 | 625.55 |
| 2003-11-27 | . |
| 2003-11-28 | 634.63 |
| 2003-12-01 | 644.50 |
| 2003-12-02 | 651.91 |
| 2003-12-03 | 650.21 |
| 2003-12-04 | 660.50 |
| 2003-12-05 | 660.66 |
| 2003-12-08 | 652.46 |
| 2003-12-09 | 653.07 |
| 2003-12-10 | 642.26 |
| 2003-12-11 | 654.82 |
| 2003-12-12 | 662.88 |
| 2003-12-15 | 673.06 |
| 2003-12-16 | 661.75 |
| 2003-12-17 | 652.26 |
| 2003-12-18 | 665.34 |
| 2003-12-19 | 676.72 |
| 2003-12-22 | 686.58 |
| 2003-12-23 | 686.94 |
| 2003-12-24 | 683.45 |
| 2003-12-25 | . |
| 2003-12-26 | 677.17 |
| 2003-12-29 | 677.62 |
| 2003-12-30 | 685.31 |
| 2003-12-31 | 683.80 |
| 2004-01-01 | . |
| 2004-01-02 | 684.76 |
| 2004-01-05 | 712.02 |
| 2004-01-06 | 704.26 |
| 2004-01-07 | 694.53 |
| 2004-01-08 | 688.91 |
| 2004-01-09 | 701.37 |
| 2004-01-12 | 700.98 |
| 2004-01-13 | 692.86 |
| 2004-01-14 | 690.64 |
| 2004-01-15 | 680.35 |
| 2004-01-16 | 685.97 |
| 2004-01-19 | . |
| 2004-01-20 | 702.00 |
| 2004-01-21 | 696.35 |
| 2004-01-22 | 698.87 |
| 2004-01-23 | 697.46 |
| 2004-01-26 | 688.64 |
| 2004-01-27 | 684.57 |
| 2004-01-28 | 684.54 |
| 2004-01-29 | 674.52 |
| 2004-01-30 | 667.20 |
| 2004-02-02 | 680.92 |
| 2004-02-03 | 678.00 |
| 2004-02-04 | 657.23 |
| 2004-02-05 | 668.35 |
| 2004-02-06 | 673.27 |
| 2004-02-09 | 668.25 |
| 2004-02-10 | 670.12 |
| 2004-02-11 | 670.12 |
| 2004-02-12 | 668.99 |
| 2004-02-13 | 675.85 |
| 2004-02-16 | . |
| 2004-02-17 | 689.83 |
| 2004-02-18 | 685.16 |
| 2004-02-19 | 687.81 |
| 2004-02-20 | 681.75 |
| 2004-02-23 | 700.62 |
| 2004-02-24 | 687.13 |
| 2004-02-25 | 673.29 |
| 2004-02-26 | 679.00 |
| 2004-02-27 | 694.39 |
| 2004-03-01 | 707.27 |
| 2004-03-02 | 705.21 |
| 2004-03-03 | 705.46 |
| 2004-03-04 | 700.33 |
| 2004-03-05 | 714.02 |
| 2004-03-08 | 708.32 |
| 2004-03-09 | 714.67 |
| 2004-03-10 | 702.44 |
| 2004-03-11 | 695.32 |
| 2004-03-12 | 692.17 |
| 2004-03-15 | 698.65 |
| 2004-03-16 | 697.06 |
| 2004-03-17 | 709.50 |
| 2004-03-18 | 718.12 |
| 2004-03-19 | 710.48 |
| 2004-03-22 | 700.62 |
| 2004-03-23 | 706.92 |
| 2004-03-24 | 710.06 |
| 2004-03-25 | 715.31 |
| 2004-03-26 | 734.69 |
| 2004-03-29 | 745.38 |
| 2004-03-30 | 744.95 |
| 2004-03-31 | 750.67 |
| 2004-04-01 | 732.17 |
| 2004-04-02 | 736.08 |
| 2004-04-05 | 747.94 |
| 2004-04-06 | 748.68 |
| 2004-04-07 | 749.93 |
| 2004-04-08 | 749.24 |
| 2004-04-09 | . |
| 2004-04-12 | 744.79 |
| 2004-04-13 | 734.93 |
| 2004-04-14 | 721.91 |
| 2004-04-15 | 714.86 |
| 2004-04-16 | 731.81 |
| 2004-04-19 | 726.07 |
| 2004-04-20 | 739.35 |
| 2004-04-21 | 737.22 |
| 2004-04-22 | 749.09 |
| 2004-04-23 | 752.26 |
| 2004-04-26 | 756.00 |
| 2004-04-27 | 743.01 |
| 2004-04-28 | 737.75 |
| 2004-04-29 | 736.18 |
| 2004-04-30 | 722.12 |
| 2004-05-03 | 721.82 |
| 2004-05-04 | 725.41 |
| 2004-05-05 | 733.48 |
| 2004-05-06 | 714.50 |
| 2004-05-07 | 692.79 |
| 2004-05-10 | 666.28 |
| 2004-05-11 | 668.73 |
| 2004-05-12 | 701.66 |
| 2004-05-13 | 678.05 |
| 2004-05-14 | 676.46 |
| 2004-05-17 | 666.06 |
| 2004-05-18 | 672.33 |
| 2004-05-19 | 687.38 |
| 2004-05-20 | 679.86 |
| 2004-05-21 | 692.19 |
| 2004-05-24 | 688.15 |
| 2004-05-25 | 684.64 |
| 2004-05-26 | 692.64 |
| 2004-05-27 | 704.93 |
| 2004-05-28 | 716.80 |
| 2004-05-31 | . |
| 2004-06-01 | 721.74 |
| 2004-06-02 | 717.02 |
| 2004-06-03 | 711.94 |
| 2004-06-04 | 720.39 |
| 2004-06-07 | 746.37 |
| 2004-06-08 | 746.15 |
| 2004-06-09 | 743.63 |
| 2004-06-10 | 747.10 |
| 2004-06-11 | . |
| 2004-06-14 | 736.51 |
| 2004-06-15 | 747.66 |
| 2004-06-16 | 761.82 |
| 2004-06-17 | 764.58 |
| 2004-06-18 | 762.96 |
| 2004-06-21 | 781.32 |
| 2004-06-22 | 774.37 |
| 2004-06-23 | 783.25 |
| 2004-06-24 | 797.74 |
| 2004-06-25 | 790.21 |
| 2004-06-28 | 797.67 |
| 2004-06-29 | 796.98 |
| 2004-06-30 | 794.78 |
| 2004-07-01 | 809.07 |
| 2004-07-02 | 793.26 |
| 2004-07-05 | . |
| 2004-07-06 | 778.37 |
| 2004-07-07 | 769.43 |
| 2004-07-08 | 762.62 |
| 2004-07-09 | 771.01 |
| 2004-07-12 | 783.67 |
| 2004-07-13 | 794.82 |
| 2004-07-14 | 777.67 |
| 2004-07-15 | 776.08 |
| 2004-07-16 | 777.57 |
| 2004-07-19 | 780.55 |
| 2004-07-20 | 770.72 |
| 2004-07-21 | 771.41 |
| 2004-07-22 | 769.70 |
| 2004-07-23 | 760.87 |
| 2004-07-26 | 764.23 |
| 2004-07-27 | 750.68 |
| 2004-07-28 | 758.51 |
| 2004-07-29 | 766.91 |
| 2004-07-30 | 784.34 |
| 2004-08-02 | 783.29 |
| 2004-08-03 | 776.50 |
| 2004-08-04 | 762.48 |
| 2004-08-05 | 758.59 |
| 2004-08-06 | 756.18 |
| 2004-08-09 | 753.45 |
| 2004-08-10 | 741.68 |
| 2004-08-11 | 757.72 |
| 2004-08-12 | 751.56 |
| 2004-08-13 | 741.67 |
| 2004-08-16 | 733.58 |
| 2004-08-17 | 741.73 |
| 2004-08-18 | 751.24 |
| 2004-08-19 | 754.62 |
| 2004-08-20 | 757.72 |
| 2004-08-23 | 760.47 |
| 2004-08-24 | 767.86 |
| 2004-08-25 | 776.19 |
| 2004-08-26 | 789.44 |
| 2004-08-27 | 791.66 |
| 2004-08-30 | 789.27 |
| 2004-08-31 | 783.11 |
| 2004-09-01 | 789.96 |
| 2004-09-02 | 787.36 |
| 2004-09-03 | 763.41 |
| 2004-09-06 | . |
| 2004-09-07 | 784.35 |
| 2004-09-08 | 787.73 |
| 2004-09-09 | 774.85 |
| 2004-09-10 | 779.72 |
| 2004-09-13 | 780.71 |
| 2004-09-14 | 792.99 |
| 2004-09-15 | 780.61 |
| 2004-09-16 | 781.47 |
| 2004-09-17 | 776.65 |
| 2004-09-20 | 778.13 |
| 2004-09-21 | 775.88 |
| 2004-09-22 | 768.43 |
| 2004-09-23 | 770.55 |
| 2004-09-24 | 763.37 |
| 2004-09-27 | 755.75 |
| 2004-09-28 | 748.30 |
| 2004-09-29 | 748.66 |
| 2004-09-30 | 772.86 |
| 2004-10-01 | 775.86 |
| 2004-10-04 | 783.05 |
| 2004-10-05 | 785.32 |
| 2004-10-06 | 787.63 |
| 2004-10-07 | 782.78 |
| 2004-10-08 | 796.88 |
| 2004-10-11 | 800.71 |
| 2004-10-12 | 781.13 |
| 2004-10-13 | 770.54 |
| 2004-10-14 | 768.02 |
| 2004-10-15 | 765.12 |
| 2004-10-18 | 762.53 |
| 2004-10-19 | 774.28 |
| 2004-10-20 | 766.58 |
| 2004-10-21 | 764.12 |
| 2004-10-22 | 767.43 |
| 2004-10-25 | 760.83 |
| 2004-10-26 | 754.54 |
| 2004-10-27 | 760.43 |
| 2004-10-28 | 778.36 |
| 2004-10-29 | 778.36 |
| 2004-11-01 | 770.41 |
| 2004-11-02 | 769.55 |
| 2004-11-03 | 770.20 |
| 2004-11-04 | 780.43 |
| 2004-11-05 | 791.88 |
| 2004-11-08 | 781.75 |
| 2004-11-09 | 783.77 |
| 2004-11-10 | 775.05 |
| 2004-11-11 | 772.00 |
| 2004-11-12 | 788.49 |
| 2004-11-15 | 798.00 |
| 2004-11-16 | 795.29 |
| 2004-11-17 | 791.27 |
| 2004-11-18 | 775.78 |
| 2004-11-19 | 783.21 |
| 2004-11-22 | 762.90 |
| 2004-11-23 | 760.54 |
| 2004-11-24 | 769.07 |
| 2004-11-25 | . |
| 2004-11-26 | 767.94 |
| 2004-11-29 | 772.86 |
| 2004-11-30 | 762.30 |
| 2004-12-01 | 753.34 |
| 2004-12-02 | 766.40 |
| 2004-12-03 | 777.54 |
| 2004-12-06 | 764.90 |
| 2004-12-07 | 761.15 |
| 2004-12-08 | 756.60 |
| 2004-12-09 | 757.29 |
| 2004-12-10 | 749.76 |
| 2004-12-13 | 763.22 |
| 2004-12-14 | 768.68 |
| 2004-12-15 | 784.42 |
| 2004-12-16 | 777.49 |
| 2004-12-17 | 783.89 |
| 2004-12-20 | 784.10 |
| 2004-12-21 | 784.57 |
| 2004-12-22 | 791.60 |
| 2004-12-23 | 795.19 |
| 2004-12-24 | . |
| 2004-12-27 | 810.75 |
| 2004-12-28 | 807.70 |
| 2004-12-29 | 798.84 |
| 2004-12-30 | 815.55 |
| 2004-12-31 | 820.04 |
| 2005-01-03 | 816.82 |
| 2005-01-04 | 808.20 |
| 2005-01-05 | 806.53 |
| 2005-01-06 | 803.27 |
| 2005-01-07 | 803.56 |
| 2005-01-10 | 806.44 |
| 2005-01-11 | 819.70 |
| 2005-01-12 | 825.74 |
| 2005-01-13 | 820.08 |
| 2005-01-14 | 824.00 |
| 2005-01-17 | . |
| 2005-01-18 | 817.85 |
| 2005-01-19 | 817.49 |
| 2005-01-20 | 804.04 |
| 2005-01-21 | 806.38 |
| 2005-01-24 | 809.32 |
| 2005-01-25 | 794.23 |
| 2005-01-26 | 810.95 |
| 2005-01-27 | 800.76 |
#2005-01-28| 794.63
#2005-01-31| 804.11
#2005-02-01| 799.54
#2005-02-02| 807.33
#2005-02-03| 799.70
#2005-02-04| 805.77
#2005-02-07| 799.85
#2005-02-08| 792.88
#2005-02-09| 800.80
#2005-02-10| 803.81
#2005-02-11| 803.13
#2005-02-14| 809.92
#2005-02-15| 812.46
#2005-02-16| 805.30
#2005-02-17| 801.54
#2005-02-18| 806.32
#2005-02-21| .
#2005-02-22| 808.86
#2005-02-23| 793.88
#2005-02-24| 791.14
#2005-02-25| 797.50
#2005-02-28| 810.72
#2005-03-01| 804.25
#2005-03-02| 810.51
#2005-03-03| 811.68
#2005-03-04| 815.55
#2005-03-07| 814.24
#2005-03-08| 817.15
#2005-03-09| 823.55
#2005-03-10| 815.65
#2005-03-11| 816.16
#2005-03-14| 805.05
#2005-03-15| 803.90
#2005-03-16| 809.81
#2005-03-17| 797.08
#2005-03-18| 795.87
#2005-03-21| 794.59
#2005-03-22| 790.68
#2005-03-23| 782.78
#2005-03-24| 773.36
#2005-03-25| .
#2005-03-28| 790.65
#2005-03-29| 777.58
#2005-03-30| 779.50
#2005-03-31| 784.95
#2005-04-01| 786.07
#2005-04-04| 778.78
#2005-04-05| 790.48
#2005-04-06| 797.44
#2005-04-07| 802.48
#2005-04-08| 800.13
#2005-04-11| 797.05
#2005-04-12| 785.36
#2005-04-13| 791.23
#2005-04-14| 780.87
#2005-04-15| 774.31
#2005-04-18| 749.44
#2005-04-19| 758.62
#2005-04-20| 762.52
#2005-04-21| 753.08
#2005-04-22| 767.33
#2005-04-25| 772.08
#2005-04-26| 767.57
#2005-04-27| 765.33
#2005-04-28| 762.80
#2005-04-29| 770.51
#2005-05-02| 764.91
#2005-05-03| 764.80
#2005-05-04| 771.15
#2005-05-05| 769.97
#2005-05-06| 787.68
#2005-05-09| 777.68
#2005-05-10| 779.88
#2005-05-11| 774.61
#2005-05-12| 761.44
#2005-05-13| 754.51
#2005-05-16| 751.48
#2005-05-17| 750.91
#2005-05-18| 748.36
#2005-05-19| 760.23
#2005-05-20| 758.02
#2005-05-23| 769.30
#2005-05-24| 772.43
#2005-05-25| 766.58
#2005-05-26| 759.58
#2005-05-27| 767.19
#2005-05-30| .
#2005-05-31| 767.51
#2005-06-01| 769.28
#2005-06-02| 770.24
#2005-06-03| 773.12
#2005-06-06| 773.80
#2005-06-07| 767.80
#2005-06-08| 772.43
#2005-06-09| 759.70
#2005-06-10| 759.23
#2005-06-13| 757.38
#2005-06-14| 764.93
#2005-06-15| 767.34
#2005-06-16| 768.58
#2005-06-17| 776.74
#2005-06-20| 770.25
#2005-06-21| 774.68
#2005-06-22| 776.96
#2005-06-23| 773.72
#2005-06-24| 769.75
#2005-06-27| 761.28
#2005-06-28| 761.35
#2005-06-29| 763.86
#2005-06-30| 765.75
#2005-07-01| 764.93
#2005-07-04| .
#2005-07-05| 768.03
#2005-07-06| 772.55
#2005-07-07| 771.00
#2005-07-08| 764.37
#2005-07-11| 772.98
#2005-07-12| 782.49
#2005-07-13| 773.21
#2005-07-14| 777.86
#2005-07-15| 782.63
#2005-07-18| 786.14
#2005-07-19| 779.42
#2005-07-20| 780.15
#2005-07-21| 807.75
#2005-07-22| 793.52
#2005-07-25| 786.92
#2005-07-26| 783.18
#2005-07-27| 793.53
#2005-07-28| 794.12
#2005-07-29| 800.55
#2005-08-01| 805.86
#2005-08-02| 808.87
#2005-08-03| 816.29
#2005-08-04| 805.85
#2005-08-05| 786.06
#2005-08-08| 794.47
#2005-08-09| 797.15
#2005-08-10| 822.35
#2005-08-11| 831.40
#2005-08-12| 831.50
#2005-08-15| 823.71
#2005-08-16| 827.22
#2005-08-17| 824.73
#2005-08-18| 823.41
#2005-08-19| 820.09
#2005-08-22| 834.85
#2005-08-23| 837.79
#2005-08-24| 840.29
#2005-08-25| 846.42
#2005-08-26| 851.28
#2005-08-29| 833.67
#2005-08-30| 836.87
#2005-08-31| 833.59
#2005-09-01| 839.84
#2005-09-02| 846.65
#2005-09-05| .
#2005-09-06| 851.86
#2005-09-07| 853.56
#2005-09-08| 849.31
#2005-09-09| 863.38
#2005-09-12| 868.44
#2005-09-13| 870.63
#2005-09-14| 873.19
#2005-09-15| 879.09
#2005-09-16| 873.96
#2005-09-19| 874.51
#2005-09-20| 891.68
#2005-09-21| 893.10
#2005-09-22| 884.78
#2005-09-23| 879.81
#2005-09-26| 904.02
#2005-09-27| 895.49
#2005-09-28| 918.70
#2005-09-29| 949.87
#2005-09-30| 931.60
#2005-10-03| 933.10
#2005-10-04| 940.86
#2005-10-05| 939.10
#2005-10-06| 917.64
#2005-10-07| 911.22
#2005-10-10| 907.55
#2005-10-11| 927.95
#2005-10-12| 923.33
#2005-10-13| 919.74
#2005-10-14| 925.95
#2005-10-17| 931.41
#2005-10-18| 924.07
#2005-10-19| 912.73
#2005-10-20| 904.70
#2005-10-21| 887.82
#2005-10-24| 890.64
#2005-10-25| 908.15
#2005-10-26| 908.93
#2005-10-27| 919.65
#2005-10-28| 912.29
#2005-10-31| 921.41
#2005-11-01| 936.50
#2005-11-02| 927.92
#2005-11-03| 925.55
#2005-11-04| 924.18
#2005-11-07| 927.60
#2005-11-08| 929.16
#2005-11-09| 923.59
#2005-11-10| 918.16
#2005-11-11| 914.74
#2005-11-14| 898.89
#2005-11-15| 896.79
#2005-11-16| 918.17
#2005-11-17| 940.22
#2005-11-18| 960.78
#2005-11-21| 967.63
#2005-11-22| 969.47
#2005-11-23| 973.80
#2005-11-24| .
#2005-11-25| 955.14
#2005-11-28| 982.12
#2005-11-29| 972.21
#2005-11-30| 962.01
#2005-12-01| 964.37
#2005-12-02| 976.94
#2005-12-05| 982.29
#2005-12-06| 967.60
#2005-12-07| 969.70
#2005-12-08| 959.89
#2005-12-09| 960.58
#2005-12-12| 972.33
#2005-12-13| 981.84
#2005-12-14| 993.40
#2005-12-15| 974.29
#2005-12-16| 983.80
#2005-12-19| 989.27
#2005-12-20| 989.77
#2005-12-21| 998.68
#2005-12-22|1014.82
#2005-12-23|1017.56
#2005-12-26| .
#2005-12-27|1001.49
#2005-12-28|1011.42
#2005-12-29|1018.28
#2005-12-30|1010.64
#2006-01-02| .
#2006-01-03|1022.64
#2006-01-04|1030.45
#2006-01-05|1043.72
#2006-01-06|1057.10
#2006-01-09|1060.06
#2006-01-10|1038.05
#2006-01-11|1051.33
#2006-01-12|1053.20
#2006-01-13|1036.04
#2006-01-16| .
#2006-01-17|1001.92
#2006-01-18| 986.00
#2006-01-19|1006.32
#2006-01-20|1016.49
#2006-01-23|1001.95
#2006-01-24|1012.03
#2006-01-25| 996.89
#2006-01-26|1006.58
#2006-01-27|1016.51
#2006-01-30|1021.54
#2006-01-31|1034.33
#2006-02-01|1024.72
#2006-02-02|1030.53
#2006-02-03|1021.67
#2006-02-06|1033.78
#2006-02-07|1038.37
#2006-02-08|1017.22
#2006-02-09|1024.37
#2006-02-10|1032.92
#2006-02-13|1026.87
#2006-02-14|1039.68
#2006-02-15|1036.98
#2006-02-16|1041.21
#2006-02-17|1040.08
#2006-02-20| .
#2006-02-21|1034.92
#2006-02-22|1033.72
#2006-02-23|1058.74
#2006-02-24|1053.28
#2006-02-27|1054.51
#2006-02-28|1055.63
#2006-03-01|1040.87
#2006-03-02|1045.80
#2006-03-03|1026.49
#2006-03-06|1027.14
#2006-03-07|1031.42
#2006-03-08|1028.11
#2006-03-09|1042.54
#2006-03-10|1037.03
#2006-03-13|1049.74
#2006-03-14|1061.46
#2006-03-15|1062.25
#2006-03-16|1058.26
#2006-03-17|1066.97
#2006-03-20|1082.06
#2006-03-21|1075.03
#2006-03-22|1070.06
#2006-03-23|1063.97
#2006-03-24|1068.27
#2006-03-27|1089.47
#2006-03-28|1094.65
#2006-03-29|1088.13
#2006-03-30|1106.88
#2006-03-31|1092.70
#2006-04-03|1107.31
#2006-04-04|1105.87
#2006-04-05|1111.87
#2006-04-06|1145.15
#2006-04-07|1145.09
#2006-04-10|1141.57
#2006-04-11|1138.95
#2006-04-12|1123.18
#2006-04-13|1120.24
#2006-04-14| .
#2006-04-17|1124.19
#2006-04-18|1128.26
#2006-04-19|1125.64
#2006-04-20|1141.03
#2006-04-21|1177.80
#2006-04-24|1164.23
#2006-04-25|1157.45
#2006-04-26|1159.34
#2006-04-27|1185.03
#2006-04-28|1176.73
#2006-05-01|1190.45
#2006-05-02|1212.32
#2006-05-03|1207.84
#2006-05-04|1208.74
#2006-05-05|1221.60
#2006-05-08|1225.33
#2006-05-09|1222.04
#2006-05-10|1211.67
#2006-05-11|1188.74
#2006-05-12|1163.93
#2006-05-15|1149.55
#2006-05-16|1136.14
#2006-05-17|1149.45
#2006-05-18|1123.59
#2006-05-19|1105.79
#2006-05-22|1099.61
#2006-05-23|1081.22
#2006-05-24|1096.66
#2006-05-25|1084.61
#2006-05-26|1095.09
#2006-05-29| .
#2006-05-30|1105.83
#2006-05-31|1073.16
#2006-06-01|1079.15
#2006-06-02|1100.43
#2006-06-05|1083.01
#2006-06-06|1052.57
#2006-06-07|1033.25
#2006-06-08| 994.23
#2006-06-09|1001.67
#2006-06-12|1003.37
#2006-06-13| 955.19
#2006-06-14| 967.84
#2006-06-15| 979.84
#2006-06-16|1011.67
#2006-06-19|1009.28
#2006-06-20|1006.69
#2006-06-21|1002.25
#2006-06-22|1018.85
#2006-06-23|1000.56
#2006-06-26|1002.19
#2006-06-27|1002.60
#2006-06-28| 979.15
#2006-06-29| 986.66
#2006-06-30|1037.56
#2006-07-03|1037.81
#2006-07-04| .
#2006-07-05|1016.69
#2006-07-06|1012.17
#2006-07-07|1032.72
#2006-07-10|1042.22
#2006-07-11|1035.77
#2006-07-12|1007.36
#2006-07-13| 994.70
#2006-07-14| 969.47
#2006-07-17| 962.85
#2006-07-18| 937.58
#2006-07-19| 944.89
#2006-07-20| 976.52
#2006-07-21| 975.76
#2006-07-24| 974.94
#2006-07-25|1002.56
#2006-07-26| 997.23
#2006-07-27|1028.11
#2006-07-28|1041.84
#2006-07-31|1046.73
#2006-08-01|1034.44
#2006-08-02|1037.30
#2006-08-03|1046.98
#2006-08-04|1051.14
#2006-08-07|1029.83
#2006-08-08|1053.10
#2006-08-09|1065.73
#2006-08-10|1066.66
#2006-08-11|1054.02
#2006-08-14|1060.85
#2006-08-15|1065.06
#2006-08-16|1088.51
#2006-08-17|1094.73
#2006-08-18|1101.15
#2006-08-21|1081.82
#2006-08-22|1087.31
#2006-08-23|1087.12
#2006-08-24|1070.91
#2006-08-25|1055.21
#2006-08-28|1050.32
#2006-08-29|1065.78
#2006-08-30|1066.26
#2006-08-31|1079.78
#2006-09-01|1074.83
#2006-09-04| .
#2006-09-05|1090.65
#2006-09-06|1084.18
#2006-09-07|1063.25
#2006-09-08|1063.75
#2006-09-11|1038.82
#2006-09-12|1032.61
#2006-09-13|1038.34
#2006-09-14|1056.50
#2006-09-15|1050.55
#2006-09-18|1046.81
#2006-09-19|1057.92
#2006-09-20|1050.85
#2006-09-21|1069.73
#2006-09-22|1062.03
#2006-09-25|1061.83
#2006-09-26|1054.43
#2006-09-27|1072.68
#2006-09-28|1076.59
#2006-09-29|1079.45
#2006-10-02|1098.94
#2006-10-03|1096.50
#2006-10-04|1097.28
#2006-10-05|1128.39
#2006-10-06|1117.94
#2006-10-09|1116.44
#2006-10-10|1115.29
#2006-10-11|1124.53
#2006-10-12|1124.81
#2006-10-13|1122.77
#2006-10-16|1130.89
#2006-10-17|1120.67
#2006-10-18|1117.47
#2006-10-19|1121.58
#2006-10-20|1131.19
#2006-10-23|1136.42
#2006-10-24|1144.32
#2006-10-25|1146.65
#2006-10-26|1163.33
#2006-10-27|1179.29
#2006-10-30|1150.86
#2006-10-31|1152.25
#2006-11-01|1157.42
#2006-11-02|1161.39
#2006-11-03|1151.94
#2006-11-06|1153.76
#2006-11-07|1173.01
#2006-11-08|1180.40
#2006-11-09|1180.50
#2006-11-10|1176.89
#2006-11-13|1162.94
#2006-11-14|1183.73
#2006-11-15|1179.92
#2006-11-16|1168.54
#2006-11-17|1176.16
#2006-11-20|1131.87
#2006-11-21|1133.33
#2006-11-22|1152.85
#2006-11-23| .
#2006-11-24|1144.22
#2006-11-27|1140.93
#2006-11-28|1131.26
#2006-11-29|1148.18
#2006-11-30|1168.62
#2006-12-01|1167.01
#2006-12-04|1158.29
#2006-12-05|1153.23
#2006-12-06|1165.71
#2006-12-07|1170.65
#2006-12-08|1163.85
#2006-12-11|1164.52
#2006-12-12|1176.60
#2006-12-13|1182.01
#2006-12-14|1187.92
#2006-12-15|1194.43
#2006-12-18|1205.53
#2006-12-19|1195.38
#2006-12-20|1211.01
#2006-12-21|1224.55
#2006-12-22|1232.33
#2006-12-25| .
#2006-12-26|1226.99
#2006-12-27|1244.96
#2006-12-28|1244.39
#2006-12-29|1247.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1245.46
#2007-01-04|1263.17
#2007-01-05|1238.42
#2007-01-08|1239.88
#2007-01-09|1229.91
#2007-01-10|1202.92
#2007-01-11|1196.57
#2007-01-12|1221.64
#2007-01-15| .
#2007-01-16|1230.99
#2007-01-17|1234.84
#2007-01-18|1236.33
#2007-01-19|1237.11
#2007-01-22|1237.04
#2007-01-23|1243.92
#2007-01-24|1262.89
#2007-01-25|1242.86
#2007-01-26|1231.37
#2007-01-29|1233.67
#2007-01-30|1247.51
#2007-01-31|1238.87
#2007-02-01|1248.81
#2007-02-02|1234.35
#2007-02-05|1213.01
#2007-02-06|1227.08
#2007-02-07|1222.32
#2007-02-08|1219.95
#2007-02-09|1229.81
#2007-02-12|1228.70
#2007-02-13|1240.44
#2007-02-14|1251.62
#2007-02-15|1265.84
#2007-02-16|1260.23
#2007-02-19| .
#2007-02-20|1251.36
#2007-02-21|1240.27
#2007-02-22|1242.30
#2007-02-23|1245.69
#2007-02-26|1255.68
#2007-02-27|1276.43
#2007-02-28|1231.79
#2007-03-01|1224.71
#2007-03-02|1210.84
#2007-03-05|1184.89
#2007-03-06|1210.81
#2007-03-07|1205.64
#2007-03-08|1215.38
#2007-03-09|1206.77
#2007-03-12|1217.21
#2007-03-13|1211.82
#2007-03-14|1181.08
#2007-03-15|1186.13
#2007-03-16|1177.33
#2007-03-19|1180.12
#2007-03-20|1194.35
#2007-03-21|1189.23
#2007-03-22|1200.37
#2007-03-23|1210.53
#2007-03-26|1206.70
#2007-03-27|1197.88
#2007-03-28|1192.44
#2007-03-29|1179.17
#2007-03-30|1175.21
#2007-04-02|1160.60
#2007-04-03|1160.01
#2007-04-04|1182.33
#2007-04-05|1172.34
#2007-04-06| .
#2007-04-09|1181.48
#2007-04-10|1169.84
#2007-04-11|1162.13
#2007-04-12|1152.91
#2007-04-13|1122.56
#2007-04-16|1126.70
#2007-04-17|1128.44
#2007-04-18|1151.53
#2007-04-19|1144.91
#2007-04-20|1148.27
#2007-04-23|1154.13
#2007-04-24|1151.36
#2007-04-25|1129.73
#2007-04-26|1130.82
#2007-04-27|1141.01
#2007-04-30|1140.58
#2007-05-01|1133.36
#2007-05-02|1124.05
#2007-05-03|1122.00
#2007-05-04|1123.03
#2007-05-07|1134.59
#2007-05-08|1128.84
#2007-05-09|1132.38
#2007-05-10|1107.85
#2007-05-11|1113.44
#2007-05-14|1129.66
#2007-05-15|1128.01
#2007-05-16|1129.16
#2007-05-17|1124.35
#2007-05-18|1123.03
#2007-05-21|1122.27
#2007-05-22|1116.08
#2007-05-23|1123.38
#2007-05-24|1134.88
#2007-05-25|1118.80
#2007-05-28| .
#2007-05-29|1132.17
#2007-05-30|1126.68
#2007-05-31|1133.99
#2007-06-01|1144.82
#2007-06-04|1156.17
#2007-06-05|1166.24
#2007-06-06|1170.17
#2007-06-07|1165.85
#2007-06-08|1140.79
#2007-06-11|1153.47
#2007-06-12|1147.36
#2007-06-13|1145.47
#2007-06-14|1150.48
#2007-06-15|1159.36
#2007-06-18|1168.63
#2007-06-19|1172.74
#2007-06-20|1174.08
#2007-06-21|1170.43
#2007-06-22|1164.08
#2007-06-25|1164.11
#2007-06-26|1170.97
#2007-06-27|1156.95
#2007-06-28|1167.22
#2007-06-29|1186.08
#2007-07-02|1202.59
#2007-07-03|1206.58
#2007-07-04| .
#2007-07-05|1203.34
#2007-07-06|1191.26
#2007-07-09|1196.70
#2007-07-10|1204.52
#2007-07-11|1188.80
#2007-07-12|1182.53
#2007-07-13|1196.46
#2007-07-16|1198.12
#2007-07-17|1180.59
#2007-07-18|1171.86
#2007-07-19|1178.33
#2007-07-20|1193.27
#2007-07-23|1176.23
#2007-07-24|1189.91
#2007-07-25|1180.96
#2007-07-26|1184.95
#2007-07-27|1166.75
#2007-07-30|1173.38
#2007-07-31|1164.85
#2007-08-01|1151.44
#2007-08-02|1139.44
#2007-08-03|1147.61
#2007-08-06|1158.84
#2007-08-07|1159.20
#2007-08-08|1150.79
#2007-08-09|1159.15
#2007-08-10|1131.80
#2007-08-13|1129.26
#2007-08-14|1139.23
#2007-08-15|1113.89
#2007-08-16|1112.39
#2007-08-17|1032.17
#2007-08-20|1058.07
#2007-08-21|1084.15
#2007-08-22|1071.76
#2007-08-23|1086.93
#2007-08-24|1083.43
#2007-08-27|1090.59
#2007-08-28|1095.57
#2007-08-29|1071.32
#2007-08-30|1064.51
#2007-08-31|1099.53
#2007-09-03| .
#2007-09-04|1097.94
#2007-09-05|1093.73
#2007-09-06|1092.78
#2007-09-07|1106.48
#2007-09-10|1083.22
#2007-09-11|1073.31
#2007-09-12|1076.59
#2007-09-13|1063.78
#2007-09-14|1088.44
#2007-09-17|1088.91
#2007-09-18|1058.41
#2007-09-19|1097.77
#2007-09-20|1118.25
#2007-09-21|1091.63
#2007-09-24|1095.81
#2007-09-25|1119.93
#2007-09-26|1106.92
#2007-09-27|1125.24
#2007-09-28|1140.41
#2007-10-01|1138.99
#2007-10-02|1151.53
#2007-10-03|1149.94
#2007-10-04|1148.50
#2007-10-05|1147.65
#2007-10-08|1139.07
#2007-10-09|1142.37
#2007-10-10|1133.64
#2007-10-11|1136.66
#2007-10-12|1122.88
#2007-10-15|1112.00
#2007-10-16|1109.36
#2007-10-17|1094.24
#2007-10-18|1114.23
#2007-10-19|1105.63
#2007-10-22|1091.36
#2007-10-23|1095.05
#2007-10-24|1086.13
#2007-10-25|1073.35
#2007-10-26|1117.40
#2007-10-29|1148.28
#2007-10-30|1153.15
#2007-10-31|1178.52
#2007-11-01|1210.22
#2007-11-02|1171.63
#2007-11-05|1169.10
#2007-11-06|1158.76
#2007-11-07|1166.49
#2007-11-08|1131.90
#2007-11-09|1141.77
#2007-11-12|1116.73
#2007-11-13|1111.87
#2007-11-14|1132.29
#2007-11-15|1130.54
#2007-11-16|1112.45
#2007-11-19|1114.80
#2007-11-20|1114.46
#2007-11-21|1102.63
#2007-11-22| .
#2007-11-23|1095.77
#2007-11-26|1115.20
#2007-11-27|1127.58
#2007-11-28|1105.39
#2007-11-29|1138.25
#2007-11-30|1139.60
#2007-12-03|1137.60
#2007-12-04|1134.97
#2007-12-05|1127.15
#2007-12-06|1136.74
#2007-12-07|1147.41
#2007-12-10|1145.67
#2007-12-11|1150.25
#2007-12-12|1135.14
#2007-12-13|1118.66
#2007-12-14|1093.35
#2007-12-17|1081.86
#2007-12-18|1080.31
#2007-12-19|1070.01
#2007-12-20|1070.26
#2007-12-21|1079.41
#2007-12-24|1074.97
#2007-12-25| .
#2007-12-26|1104.50
#2007-12-27|1095.32
#2007-12-28|1090.69
#2007-12-31|1104.36
#2008-01-01| .
#2008-01-02|1124.08
#2008-01-03|1126.54
#2008-01-04|1083.89
#2008-01-07|1065.49
#2008-01-08|1050.79
#2008-01-09|1061.90
#2008-01-10|1038.33
#2008-01-11|1032.51
#2008-01-14|1042.17
#2008-01-15|1021.81
#2008-01-16| 976.32
#2008-01-17|1001.87
#2008-01-18|1000.58
#2008-01-21| .
#2008-01-22| 906.43
#2008-01-23| 949.76
#2008-01-24| 961.43
#2008-01-25|1018.38
#2008-01-28| 979.14
#2008-01-29|1002.91
#2008-01-30|1001.15
#2008-01-31|1049.98
#2008-02-01|1052.71
#2008-02-04|1069.14
#2008-02-05|1046.42
#2008-02-06|1027.92
#2008-02-07|1035.32
#2008-02-08|1019.77
#2008-02-11|1026.41
#2008-02-12|1025.59
#2008-02-13|1010.69
#2008-02-14|1045.24
#2008-02-15|1051.30
#2008-02-18| .
#2008-02-19|1087.68
#2008-02-20|1052.28
#2008-02-21|1066.28
#2008-02-22|1055.21
#2008-02-25|1053.86
#2008-02-26|1059.75
#2008-02-27|1088.37
#2008-02-28|1074.47
#2008-02-29|1057.92
#2008-03-03|1020.20
#2008-03-04|1015.68
#2008-03-05|1000.29
#2008-03-06|1023.20
#2008-03-07| 988.39
#2008-03-10| 975.12
#2008-03-11| 986.84
#2008-03-12|1006.11
#2008-03-13| 993.41
#2008-03-14| 965.16
#2008-03-17| 951.03
#2008-03-18| 942.12
#2008-03-19| 968.71
#2008-03-20| 974.25
#2008-03-21| .
#2008-03-24| 992.14
#2008-03-25|1022.15
#2008-03-26|1033.95
#2008-03-27| 999.94
#2008-03-28|1018.22
#2008-03-31| 979.85
#2008-04-01| 962.71
#2008-04-02|1000.16
#2008-04-03| 999.04
#2008-04-04| 968.13
#2008-04-07| 965.71
#2008-04-08| 953.87
#2008-04-09| 942.63
#2008-04-10| 941.84
#2008-04-11| 967.11
#2008-04-14| 944.44
#2008-04-15| 947.54
#2008-04-16| 956.11
#2008-04-17| 971.30
#2008-04-18| 967.27
#2008-04-21|1028.91
#2008-04-22|1004.32
#2008-04-23| 989.92
#2008-04-24| 981.82
#2008-04-25|1011.84
#2008-04-28|1025.47
#2008-04-29|1036.58
#2008-04-30|1011.78
#2008-05-01|1015.67
#2008-05-02|1029.52
#2008-05-05|1030.89
#2008-05-06|1038.20
#2008-05-07|1049.14
#2008-05-08|1045.80
#2008-05-09|1014.66
#2008-05-12|1002.88
#2008-05-13|1008.00
#2008-05-14|1008.79
#2008-05-15|1032.80
#2008-05-16|1041.14
#2008-05-19|1048.69
#2008-05-20|1050.19
#2008-05-21|1027.70
#2008-05-22|1016.89
#2008-05-23|1016.26
#2008-05-26| .
#2008-05-27| 998.15
#2008-05-28| 975.94
#2008-05-29|1003.88
#2008-05-30|1041.87
#2008-06-02|1067.98
#2008-06-03|1039.63
#2008-06-04|1090.11
#2008-06-05|1082.75
#2008-06-06|1093.90
#2008-06-09|1053.03
#2008-06-10|1037.15
#2008-06-11|1065.57
#2008-06-12|1030.06
#2008-06-13|1047.91
#2008-06-16|1065.14
#2008-06-17|1054.27
#2008-06-18|1072.52
#2008-06-19|1036.29
#2008-06-20|1030.91
#2008-06-23|1010.62
#2008-06-24|1010.20
#2008-06-25|1002.94
#2008-06-26|1007.57
#2008-06-27| 998.60
#2008-06-30| 987.54
#2008-07-01| 986.81
#2008-07-02| 967.32
#2008-07-03| 957.06
#2008-07-04| .
#2008-07-07| 964.16
#2008-07-08| 954.47
#2008-07-09| 960.02
#2008-07-10| 968.43
#2008-07-11| 963.40
#2008-07-14| 943.81
#2008-07-15| 942.49
#2008-07-16| 932.40
#2008-07-17| 929.24
#2008-07-18| 917.29
#2008-07-21| 916.26
#2008-07-22| 958.43
#2008-07-23| 955.29
#2008-07-24| 994.26
#2008-07-25| 964.98
#2008-07-28| 957.35
#2008-07-29| 928.20
#2008-07-30| 929.86
#2008-07-31| 913.61
#2008-08-01| 904.83
#2008-08-04| 863.08
#2008-08-05| 869.56
#2008-08-06| 893.87
#2008-08-07| 884.01
#2008-08-08| 898.77
#2008-08-11| 937.37
#2008-08-12| 935.67
#2008-08-13| 937.74
#2008-08-14| 918.32
#2008-08-15| 929.25
#2008-08-18| 936.92
#2008-08-19| 912.76
#2008-08-20| 899.80
#2008-08-21| 905.27
#2008-08-22| 880.39
#2008-08-25| 911.55
#2008-08-26| 912.49
#2008-08-27| 892.12
#2008-08-28| 893.33
#2008-08-29| 929.29
#2008-09-01| .
#2008-09-02| 884.43
#2008-09-03| 911.55
#2008-09-04| 920.09
#2008-09-05| 915.01
#2008-09-08| 928.25
#2008-09-09| 917.17
#2008-09-10| 925.61
#2008-09-11| 912.31
#2008-09-12| 896.55
#2008-09-15| 905.08
#2008-09-16| 885.12
#2008-09-17| 879.70
#2008-09-18| 855.04
#2008-09-19| 882.27
#2008-09-22| 909.58
#2008-09-23| 918.61
#2008-09-24| 907.49
#2008-09-25| 893.40
#2008-09-26| 896.79
#2008-09-29| 873.02
#2008-09-30| 833.02
#2008-10-01| 842.77
#2008-10-02| 807.42
#2008-10-03| 760.91
#2008-10-06| 760.51
#2008-10-07| 718.46
#2008-10-08| 659.28
#2008-10-09| 667.41
#2008-10-10| 632.84
#2008-10-13| 626.35
#2008-10-14| 714.44
#2008-10-15| 706.22
#2008-10-16| 647.89
#2008-10-17| 661.83
#2008-10-20| 692.47
#2008-10-21| 730.19
#2008-10-22| 688.65
#2008-10-23| 668.74
#2008-10-24| 651.76
#2008-10-27| 592.61
#2008-10-28| 632.30
#2008-10-29| 682.02
#2008-10-30| 763.79
#2008-10-31| 709.46
#2008-11-03| 705.20
#2008-11-04| 722.77
#2008-11-05| 800.70
#2008-11-06| 731.58
#2008-11-07| 668.42
#2008-11-10| 685.64
#2008-11-11| 661.90
#2008-11-12| 658.61
#2008-11-13| 622.47
#2008-11-14| 630.98
#2008-11-17| 636.40
#2008-11-18| 617.28
#2008-11-19| 616.91
#2008-11-20| 598.21
#2008-11-21| 618.18
#2008-11-24| 608.91
#2008-11-25| 628.38
#2008-11-26| 611.64
#2008-11-27| .
#2008-11-28| 615.23
#2008-12-01| 608.83
#2008-12-02| 579.72
#2008-12-03| 574.62
#2008-12-04| 550.80
#2008-12-05| 546.65
#2008-12-08| 563.08
#2008-12-09| 581.63
#2008-12-10| 616.70
#2008-12-11| 650.57
#2008-12-12| 586.74
#2008-12-15| 641.75
#2008-12-16| 629.77
#2008-12-17| 636.55
#2008-12-18| 613.98
#2008-12-19| 600.93
#2008-12-22| 604.22
#2008-12-23| 602.98
#2008-12-24| 578.02
#2008-12-25| .
#2008-12-26| 602.77
#2008-12-29| 611.73
#2008-12-30| 613.53
#2008-12-31| 610.35
#2009-01-01| .
#2009-01-02| 608.17
#2009-01-05| 612.75
#2009-01-06| 615.88
#2009-01-07| 675.30
#2009-01-08| 669.12
#2009-01-09| 660.06
#2009-01-12| 667.50
#2009-01-13| 620.98
#2009-01-14| 635.55
#2009-01-15| 607.05
#2009-01-16| 633.40
#2009-01-19| .
#2009-01-20| 648.46
#2009-01-21| 642.24
#2009-01-22| 617.14
#2009-01-23| 598.20
#2009-01-26| 585.83
#2009-01-27| 635.55
#2009-01-28| 635.37
#2009-01-29| 652.31
#2009-01-30| 616.28
#2009-02-02| 605.74
#2009-02-03| 609.48
#2009-02-04| 639.02
#2009-02-05| 639.23
#2009-02-06| 641.91
#2009-02-09| 649.84
#2009-02-10| 645.85
#2009-02-11| 652.21
#2009-02-12| 633.81
#2009-02-13| 630.16
#2009-02-16| .
#2009-02-17| 622.18
#2009-02-18| 620.60
#2009-02-19| 632.63
#2009-02-20| 622.44
#2009-02-23| 608.96
#2009-02-24| 606.17
#2009-02-25| 638.56
#2009-02-26| 619.59
#2009-02-27| 624.48
#2009-03-02| 606.72
#2009-03-03| 599.63
#2009-03-04| 589.07
#2009-03-05| 604.29
#2009-03-06| 587.80
#2009-03-09| 577.40
#2009-03-10| 571.04
#2009-03-11| 599.03
#2009-03-12| 574.46
#2009-03-13| 602.48
#2009-03-16| 612.31
#2009-03-17| 622.26
#2009-03-18| 626.45
#2009-03-19| 639.77
#2009-03-20| 624.24
#2009-03-23| 632.45
#2009-03-24| 650.25
#2009-03-25| 652.51
#2009-03-26| 659.82
#2009-03-27| 676.51
#2009-03-30| 647.33
#2009-03-31| 631.67
#2009-04-01| 664.85
#2009-04-02| 710.93
#2009-04-03| 742.14
#2009-04-06| 733.58
#2009-04-07| 740.34
#2009-04-08| 732.68
#2009-04-09| 759.40
#2009-04-10| .
#2009-04-13| 775.25
#2009-04-14| 757.28
#2009-04-15| 747.20
#2009-04-16| 735.05
#2009-04-17| 764.77
#2009-04-20| 783.35
#2009-04-21| 757.65
#2009-04-22| 765.44
#2009-04-23| 784.55
#2009-04-24| 769.42
#2009-04-27| 778.62
#2009-04-28| 750.56
#2009-04-29| 747.50
#2009-04-30| 779.79
#2009-05-01| 783.79
#2009-05-04| 783.32
#2009-05-05| 787.48
#2009-05-06| 788.67
#2009-05-07| 823.83
#2009-05-08| 809.89
#2009-05-11| 792.71
#2009-05-12| 788.22
#2009-05-13| 781.96
#2009-05-14| 752.28
#2009-05-15| 775.29
#2009-05-18| 759.45
#2009-05-19| 774.00
#2009-05-20| 784.55
#2009-05-21| 788.23
#2009-05-22| 779.94
#2009-05-25| .
#2009-05-26| 780.43
#2009-05-27| 789.61
#2009-05-28| 797.15
#2009-05-29| 808.54
#2009-06-01| 802.38
#2009-06-02| 816.29
#2009-06-03| 820.83
#2009-06-04| 814.16
#2009-06-05| 811.15
#2009-06-08| 818.26
#2009-06-09| 815.43
#2009-06-10| 819.45
#2009-06-11| 818.36
#2009-06-12| 817.65
#2009-06-15| 811.35
#2009-06-16| 791.26
#2009-06-17| 809.13
#2009-06-18| 787.70
#2009-06-19| 785.12
#2009-06-22| 798.47
#2009-06-23| 782.70
#2009-06-24| 786.60
#2009-06-25| 798.19
#2009-06-26| 812.61
#2009-06-29| 795.94
#2009-06-30| 807.09
#2009-07-01| 802.43
#2009-07-02| 805.22
#2009-07-03| .
#2009-07-06| 813.94
#2009-07-07| 801.74
#2009-07-08| 779.12
#2009-07-09| 774.82
#2009-07-10| 787.54
#2009-07-13| 765.96
#2009-07-14| 790.16
#2009-07-15| 778.76
#2009-07-16| 794.30
#2009-07-17| 790.25
#2009-07-20| 786.36
#2009-07-21| 822.48
#2009-07-22| 821.87
#2009-07-23| 824.24
#2009-07-24| 845.37
#2009-07-27| 849.24
#2009-07-28| 858.04
#2009-07-29| 857.40
#2009-07-30| 888.00
#2009-07-31| 900.97
#2009-08-03| 924.18
#2009-08-04| 906.98
#2009-08-05| 890.42
#2009-08-06| 914.15
#2009-08-07| 889.52
#2009-08-10| 912.38
#2009-08-11| 920.34
#2009-08-12| 896.08
#2009-08-13| 919.20
#2009-08-14| 935.11
#2009-08-17| 908.89
#2009-08-18| 908.67
#2009-08-19| 922.55
#2009-08-20| 927.91
#2009-08-21| 896.19
#2009-08-24| 919.87
#2009-08-25| 915.80
#2009-08-26| 925.45
#2009-08-27| 918.35
#2009-08-28| 919.20
#2009-08-31| 911.49
#2009-09-01| 919.16
#2009-09-02| 904.48
#2009-09-03| 886.32
#2009-09-04| 885.10
#2009-09-07| .
#2009-09-08| 906.50
#2009-09-09| 895.36
#2009-09-10| 914.29
#2009-09-11| 910.37
#2009-09-14| 881.60
#2009-09-15| 875.33
#2009-09-16| 879.47
#2009-09-17| 891.39
#2009-09-18| 894.69
#2009-09-21| 885.81
#2009-09-22| 896.40
#2009-09-23| 894.05
#2009-09-24| 904.27
#2009-09-25| 899.29
#2009-09-28| 867.91
#2009-09-29| 863.56
#2009-09-30| 879.62
#2009-10-01| 865.17
#2009-10-02| 839.38
#2009-10-05| 821.30
#2009-10-06| 843.26
#2009-10-07| 857.86
#2009-10-08| 873.72
#2009-10-09| 878.10
#2009-10-12| 875.21
#2009-10-13| 895.11
#2009-10-14| 882.74
#2009-10-15| 885.80
#2009-10-16| 879.48
#2009-10-19| 883.42
#2009-10-20| 877.33
#2009-10-21| 873.75
#2009-10-22| 875.55
#2009-10-23| 865.54
#2009-10-26| 885.35
#2009-10-27| 868.59
#2009-10-28| 881.04
#2009-10-29| 861.87
#2009-10-30| 887.10
#2009-11-02| 863.56
#2009-11-03| 865.14
#2009-11-04| 867.89
#2009-11-05| 860.17
#2009-11-06| 861.54
#2009-11-09| 860.82
#2009-11-10| 855.75
#2009-11-11| 855.18
#2009-11-12| 860.77
#2009-11-13| 866.82
#2009-11-16| 870.08
#2009-11-17| 867.94
#2009-11-18| 861.68
#2009-11-19| 847.27
#2009-11-20| 836.92
#2009-11-23| 836.87
#2009-11-24| 831.41
#2009-11-25| 854.26
#2009-11-26| .
#2009-11-27| 828.15
#2009-11-30| 861.21
#2009-12-01| 882.27
#2009-12-02| 885.23
#2009-12-03| 925.44
#2009-12-04| 914.81
#2009-12-07| 926.43
#2009-12-08| 936.15
#2009-12-09| 928.33
#2009-12-10| 905.19
#2009-12-11| 917.89
#2009-12-14| 929.81
#2009-12-15| 916.66
#2009-12-16| 926.82
#2009-12-17| 920.92
#2009-12-18| 910.73
#2009-12-21| 905.85
#2009-12-22| 918.62
#2009-12-23| 922.23
#2009-12-24| 935.16
#2009-12-25| .
#2009-12-28| 937.98
#2009-12-29| 940.58
#2009-12-30| 928.02
#2009-12-31| 923.88
#2010-01-01| .
#2010-01-04| 940.08
#2010-01-05| 936.08
#2010-01-06| 931.67
#2010-01-07| 914.29
#2010-01-08| 938.33
#2010-01-11| 948.74
#2010-01-12| 985.94
#2010-01-13| 969.72
#2010-01-14| 989.89
#2010-01-15|1003.27
#2010-01-18| .
#2010-01-19| 980.47
#2010-01-20| 972.66
#2010-01-21| 990.51
#2010-01-22| 976.30
#2010-01-25| 960.73
#2010-01-26| 945.09
#2010-01-27| 916.58
#2010-01-28| 910.80
#2010-01-29| 890.99
#2010-02-01| 876.18
#2010-02-02| 909.55
#2010-02-03| 889.40
#2010-02-04| 880.80
#2010-02-05| 879.23
#2010-02-08| 865.24
#2010-02-09| 876.66
#2010-02-10| 872.04
#2010-02-11| 872.63
#2010-02-12| 877.84
#2010-02-15| .
#2010-02-16| 862.89
#2010-02-17| 872.31
#2010-02-18| 870.03
#2010-02-19| 846.34
#2010-02-22| 872.57
#2010-02-23| 872.97
#2010-02-24| 864.23
#2010-02-25| 865.69
#2010-02-26| 875.77
#2010-03-01| 870.58
#2010-03-02| 876.81
#2010-03-03| 893.99
#2010-03-04| 878.88
#2010-03-05| 873.82
#2010-03-08| 904.68
#2010-03-09| 908.33
#2010-03-10| 893.56
#2010-03-11| 899.48
#2010-03-12| 904.58
#2010-03-15| 912.89
#2010-03-16| 912.79
#2010-03-17| 922.49
#2010-03-18| 910.46
#2010-03-19| 925.40
#2010-03-22| 930.28
#2010-03-23| 932.03
#2010-03-24| 922.13
#2010-03-25| 916.06
#2010-03-26| 927.18
#2010-03-29| 931.07
#2010-03-30| 940.07
#2010-03-31| 932.06
#2010-04-01| 925.15
#2010-04-02| .
#2010-04-05| 940.48
#2010-04-06| 935.19
#2010-04-07| 936.45
#2010-04-08| 923.11
#2010-04-09| 922.48
#2010-04-12| 926.74
#2010-04-13| 921.88
#2010-04-14| 925.58
#2010-04-15| 927.50
#2010-04-16| 926.19
#2010-04-19| 910.10
#2010-04-20| 904.42
#2010-04-21| 916.56
#2010-04-22| 908.62
#2010-04-23| 896.67
#2010-04-26| 923.51
#2010-04-27| 935.18
#2010-04-28| 917.93
#2010-04-29| 916.42
#2010-04-30| 923.07
#2010-05-03| 918.19
#2010-05-04| 918.14
#2010-05-05| 919.50
#2010-05-06| 899.54
#2010-05-07| 900.10
#2010-05-10| 892.04
#2010-05-11| 884.95
#2010-05-12| 893.98
#2010-05-13| 911.26
#2010-05-14| 900.80
#2010-05-17| 888.19
#2010-05-18| 885.82
#2010-05-19| 893.93
#2010-05-20| 889.73
#2010-05-21| 865.67
#2010-05-24| 860.89
#2010-05-25| 847.17
#2010-05-26| 832.44
#2010-05-27| 840.40
#2010-05-28| 847.21
#2010-05-31| .
#2010-06-01| 838.43
#2010-06-02| 817.69
#2010-06-03| 847.88
#2010-06-04| 854.63
#2010-06-07| 821.53
#2010-06-08| 828.38
#2010-06-09| 808.59
#2010-06-10| 816.19
#2010-06-11| 818.49
#2010-06-14| 836.73
#2010-06-15| 848.57
#2010-06-16| 860.42
#2010-06-17| 856.84
#2010-06-18| 847.98
#2010-06-21| 863.84
#2010-06-22| 860.41
#2010-06-23| 851.50
#2010-06-24| 852.92
#2010-06-25| 839.20
#2010-06-28| 835.81
#2010-06-29| 830.93
#2010-06-30| 821.56
#2010-07-01| 814.96
#2010-07-02| 809.50
#2010-07-05| .
#2010-07-06| 832.36
#2010-07-07| 824.78
#2010-07-08| 837.43
#2010-07-09| 837.93
#2010-07-12| 843.84
#2010-07-13| 844.51
#2010-07-14| 869.45
#2010-07-15| 862.10
#2010-07-16| 854.65
#2010-07-19| 852.08
#2010-07-20| 833.56
#2010-07-21| 824.71
#2010-07-22| 821.52
#2010-07-23| 836.84
#2010-07-26| 839.43
#2010-07-27| 827.05
#2010-07-28| 848.91
#2010-07-29| 854.72
#2010-07-30| 849.85
#2010-08-02| 863.83
#2010-08-03| 879.96
#2010-08-04| 856.08
#2010-08-05| 871.98
#2010-08-06| 885.32
#2010-08-09| 869.10
#2010-08-10| 867.30
#2010-08-11| 849.77
#2010-08-12| 843.61
#2010-08-13| 842.47
#2010-08-16| 846.34
#2010-08-17| 839.34
#2010-08-18| 852.33
#2010-08-19| 870.22
#2010-08-20| 847.10
#2010-08-23| 844.78
#2010-08-24| 847.11
#2010-08-25| 823.24
#2010-08-26| 829.98
#2010-08-27| 839.76
#2010-08-30| 846.87
#2010-08-31| 832.26
#2010-09-01| 830.22
#2010-09-02| 843.53
#2010-09-03| 849.31
#2010-09-06| .
#2010-09-07| 862.07
#2010-09-08| 840.71
#2010-09-09| 854.60
#2010-09-10| 854.39
#2010-09-13| 865.87
#2010-09-14| 868.55
#2010-09-15| 872.31
#2010-09-16| 881.89
#2010-09-17| 889.13
#2010-09-20| 890.22
#2010-09-21| 889.84
#2010-09-22| 887.84
#2010-09-23| 889.79
#2010-09-24| 888.07
#2010-09-27| 906.83
#2010-09-28| 910.14
#2010-09-29| 919.46
#2010-09-30| 903.40
#2010-10-01| 906.66
#2010-10-04| 905.24
#2010-10-05| 913.84
#2010-10-06| 916.21
#2010-10-07| 921.98
#2010-10-08| 915.32
#2010-10-11| 912.81
#2010-10-12| 898.47
#2010-10-13| 902.47
#2010-10-14| 926.21
#2010-10-15| 917.22
#2010-10-18| 927.22
#2010-10-19| 922.44
#2010-10-20| 920.71
#2010-10-21| 916.76
#2010-10-22| 919.16
#2010-10-25| 921.84
#2010-10-26| 905.74
#2010-10-27| 916.34
#2010-10-28| 919.93
#2010-10-29| 916.94
#2010-11-01| 894.74
#2010-11-02| 890.78
#2010-11-03| 884.16
#2010-11-04| 911.79
#2010-11-05| 930.08
#2010-11-08| 947.77
#2010-11-09| 949.64
#2010-11-10| 944.44
#2010-11-11| 957.16
#2010-11-12| 944.71
#2010-11-15| 950.71
#2010-11-16| 946.75
#2010-11-17| 960.42
#2010-11-18| 970.15
#2010-11-19| 974.96
#2010-11-22| 982.65
#2010-11-23| 988.75
#2010-11-24| 971.76
#2010-11-25| .
#2010-11-26| 970.60
#2010-11-29| 972.88
#2010-11-30| 958.81
#2010-12-01| 971.13
#2010-12-02| 987.00
#2010-12-03|1002.83
#2010-12-06|1003.27
#2010-12-07| 989.80
#2010-12-08| 987.50
#2010-12-09| 994.58
#2010-12-10| 981.88
#2010-12-13| 994.00
#2010-12-14| 998.34
#2010-12-15| 996.77
#2010-12-16| 993.83
#2010-12-17| 992.04
#2010-12-20| 996.16
#2010-12-21|1001.61
#2010-12-22| 999.93
#2010-12-23|1004.86
#2010-12-24| .
#2010-12-27|1004.66
#2010-12-28|1012.04
#2010-12-29|1016.33
#2010-12-30|1008.46
#2010-12-31|1016.42
#2011-01-03|1009.08
#2011-01-04|1020.09
#2011-01-05|1010.87
#2011-01-06|1031.26
#2011-01-07|1051.19
#2011-01-10|1054.43
#2011-01-11|1047.89
#2011-01-12|1055.13
#2011-01-13|1070.14
#2011-01-14|1062.63
#2011-01-17| .
#2011-01-18|1056.65
#2011-01-19|1067.24
#2011-01-20|1043.30
#2011-01-21|1029.08
#2011-01-24|1047.58
#2011-01-25|1063.84
#2011-01-26|1059.09
#2011-01-27|1066.31
#2011-01-28|1067.92
#2011-01-31|1063.73
#2011-02-01|1069.67
#2011-02-02|1091.44
#2011-02-03|1077.39
#2011-02-04|1079.24
#2011-02-07|1080.47
#2011-02-08|1089.49
#2011-02-09|1102.44
#2011-02-10|1099.05
#2011-02-11|1096.42
#2011-02-14|1119.05
#2011-02-15|1120.89
#2011-02-16|1119.31
#2011-02-17|1132.50
#2011-02-18|1129.32
#2011-02-21| .
#2011-02-22|1109.43
#2011-02-23|1098.96
#2011-02-24|1089.74
#2011-02-25|1106.08
#2011-02-28|1115.59
#2011-03-01|1130.58
#2011-03-02|1106.80
#2011-03-03|1101.86
#2011-03-04|1114.06
#2011-03-07|1092.16
#2011-03-08|1079.69
#2011-03-09|1082.64
#2011-03-10|1064.35
#2011-03-11|1060.65
#2011-03-14| 976.45
#2011-03-15| 919.80
#2011-03-16| 991.98
#2011-03-17| 998.34
#2011-03-18| 971.19
#2011-03-21| 971.31
#2011-03-22|1004.33
#2011-03-23| 986.00
#2011-03-24| 964.46
#2011-03-25| 969.16
#2011-03-28| 974.47
#2011-03-29| 970.39
#2011-03-30| 988.66
#2011-03-31| 995.87
#2011-04-01| 964.51
#2011-04-04| 960.33
#2011-04-05| 932.05
#2011-04-06| 916.48
#2011-04-07| 927.67
#2011-04-08| 939.79
#2011-04-11| 926.91
#2011-04-12| 927.75
#2011-04-13| 941.06
#2011-04-14| 956.41
#2011-04-15| 951.46
#2011-04-18| 959.85
#2011-04-19| 939.42
#2011-04-20| 958.24
#2011-04-21| 979.01
#2011-04-22| .
#2011-04-25| 990.97
#2011-04-26| 979.19
#2011-04-27| 977.02
#2011-04-28|1008.12
#2011-04-29|1012.10
#2011-05-02|1030.57
#2011-05-03|1033.50
#2011-05-04|1035.87
#2011-05-05|1044.61
#2011-05-06|1008.36
#2011-05-09| 998.94
#2011-05-10|1008.84
#2011-05-11|1014.13
#2011-05-12|1032.33
#2011-05-13|1036.95
#2011-05-16|1024.46
#2011-05-17|1013.05
#2011-05-18|1016.66
#2011-05-19|1008.51
#2011-05-20|1003.26
#2011-05-23| 994.60
#2011-05-24| 985.87
#2011-05-25| 997.15
#2011-05-26|1021.40
#2011-05-27|1019.06
#2011-05-30| .
#2011-05-31|1034.08
#2011-06-01|1037.46
#2011-06-02|1010.46
#2011-06-03|1002.84
#2011-06-06|1001.41
#2011-06-07|1015.73
#2011-06-08|1017.98
#2011-06-09|1013.13
#2011-06-10|1021.35
#2011-06-13|1001.64
#2011-06-14|1006.98
#2011-06-15|1013.92
#2011-06-16| 997.35
#2011-06-17|1001.17
#2011-06-20| 996.88
#2011-06-21|1010.13
#2011-06-22|1025.13
#2011-06-23|1021.47
#2011-06-24|1033.02
#2011-06-27|1018.95
#2011-06-28|1023.94
#2011-06-29|1041.01
#2011-06-30|1047.98
#2011-07-01|1054.58
#2011-07-04| .
#2011-07-05|1066.66
#2011-07-06|1083.40
#2011-07-07|1069.91
#2011-07-08|1088.27
#2011-07-11|1089.25
#2011-07-12|1078.94
#2011-07-13|1085.25
#2011-07-14|1086.86
#2011-07-15|1087.61
#2011-07-18|1086.86
#2011-07-19|1080.17
#2011-07-20|1089.10
#2011-07-21|1090.89
#2011-07-22|1105.06
#2011-07-25|1093.05
#2011-07-26|1099.69
#2011-07-27|1087.93
#2011-07-28|1074.35
#2011-07-29|1073.33
#2011-08-01|1093.87
#2011-08-02|1078.55
#2011-08-03|1058.54
#2011-08-04|1028.58
#2011-08-05| 999.85
#2011-08-08| 988.27
#2011-08-09| 973.82
#2011-08-10| 975.99
#2011-08-11| 949.16
#2011-08-12| 934.37
#2011-08-15| 959.47
#2011-08-16| 964.03
#2011-08-17| 952.50
#2011-08-18| 928.65
#2011-08-19| 907.31
#2011-08-22| 874.76
#2011-08-23| 893.84
#2011-08-24| 874.65
#2011-08-25| 897.47
#2011-08-26| 912.37
#2011-08-29| 904.16
#2011-08-30| 916.04
#2011-08-31| 924.37
#2011-09-01| 935.36
#2011-09-02| 924.57
#2011-09-05| .
#2011-09-06| 867.13
#2011-09-07| 888.80
#2011-09-08| 892.81
#2011-09-09| 880.34
#2011-09-12| 866.85
#2011-09-13| 880.53
#2011-09-14| 876.08
#2011-09-15| 898.03
#2011-09-16| 919.96
#2011-09-19| 925.62
#2011-09-20| 906.10
#2011-09-21| 906.14
#2011-09-22| 885.49
#2011-09-23| 886.07
#2011-09-26| 863.57
#2011-09-27| 892.19
#2011-09-28| 913.85
#2011-09-29| 925.14
#2011-09-30| 912.39
#2011-10-03| 891.71
#2011-10-04| 869.36
#2011-10-05| 851.21
#2011-10-06| 869.66
#2011-10-07| 868.62
#2011-10-10| 868.96
#2011-10-11| 893.32
#2011-10-12| 886.52
#2011-10-13| 902.40
#2011-10-14| 882.22
#2011-10-17| 913.71
#2011-10-18| 904.35
#2011-10-19| 902.31
#2011-10-20| 886.03
#2011-10-21| 893.23
#2011-10-24| 910.04
#2011-10-25| 902.56
#2011-10-26| 897.09
#2011-10-27| 921.22
#2011-10-28| 936.03
#2011-10-31| 909.52
#2011-11-01| 887.88
#2011-11-02| 863.02
#2011-11-03| 863.74
#2011-11-04| 887.82
#2011-11-07| 881.68
#2011-11-08| 870.26
#2011-11-09| 875.76
#2011-11-10| 852.41
#2011-11-11| 856.29
#2011-11-14| 866.29
#2011-11-15| 857.80
#2011-11-16| 845.24
#2011-11-17| 850.45
#2011-11-18| 833.82
#2011-11-21| 816.03
#2011-11-22| 823.08
#2011-11-23| 818.67
#2011-11-24| .
#2011-11-25| 815.64
#2011-11-28| 834.45
#2011-11-29| 859.54
#2011-11-30| 858.47
#2011-12-01| 876.82
#2011-12-02| 881.03
#2011-12-05| 889.50
#2011-12-06| 876.46
#2011-12-07| 893.46
#2011-12-08| 883.64
#2011-12-09| 876.94
#2011-12-12| 880.55
#2011-12-13| 867.81
#2011-12-14| 856.50
#2011-12-15| 841.53
#2011-12-16| 834.50
#2011-12-19| 830.21
#2011-12-20| 836.34
#2011-12-21| 846.37
#2011-12-22| 841.41
#2011-12-23| 841.30
#2011-12-26| .
#2011-12-27| 848.28
#2011-12-28| 848.90
#2011-12-29| 852.62
#2011-12-30| 871.63
#2012-01-02| .
#2012-01-03| 873.79
#2012-01-04| 895.75
#2012-01-05| 889.29
#2012-01-06| 881.97
#2012-01-09| 885.01
#2012-01-10| 885.77
#2012-01-11| 885.07
#2012-01-12| 878.29
#2012-01-13| 895.36
#2012-01-16| .
#2012-01-17| 893.88
#2012-01-18| 893.53
#2012-01-19| 903.17
#2012-01-20| 928.68
#2012-01-23| 927.66
#2012-01-24| 928.56
#2012-01-25| 950.86
#2012-01-26| 957.70
#2012-01-27| 952.89
#2012-01-30| 949.13
#2012-01-31| 950.23
#2012-02-01| 963.88
#2012-02-02| 977.11
#2012-02-03| 966.02
#2012-02-06| 992.71
#2012-02-07| 985.98
#2012-02-08|1015.93
#2012-02-09|1005.39
#2012-02-10| 983.89
#2012-02-13| 990.12
#2012-02-14| 987.42
#2012-02-15|1024.69
#2012-02-16|1016.13
#2012-02-17|1026.68
#2012-02-20| .
#2012-02-21|1027.62
#2012-02-22|1038.47
#2012-02-23|1045.24
#2012-02-24|1046.59
#2012-02-27|1054.04
#2012-02-28|1052.07
#2012-02-29|1038.64
#2012-03-01|1033.24
#2012-03-02|1025.61
#2012-03-05|1020.18
#2012-03-06|1017.23
#2012-03-07|1009.25
#2012-03-08|1023.64
#2012-03-09|1038.72
#2012-03-12|1038.19
#2012-03-13|1029.55
#2012-03-14|1038.63
#2012-03-15|1069.67
#2012-03-16|1067.11
#2012-03-19|1063.25
#2012-03-20|1059.12
#2012-03-21|1044.91
#2012-03-22|1066.30
#2012-03-23|1046.05
#2012-03-26|1044.59
#2012-03-27|1070.47
#2012-03-28|1084.09
#2012-03-29|1076.43
#2012-03-30|1071.60
#2012-04-02|1083.76
#2012-04-03|1076.65
#2012-04-04|1048.09
#2012-04-05|1043.22
#2012-04-06| .
#2012-04-09|1011.13
#2012-04-10|1021.33
#2012-04-11|1011.40
#2012-04-12|1021.75
#2012-04-13|1018.18
#2012-04-16|1006.60
#2012-04-17| 992.18
#2012-04-18|1017.53
#2012-04-19|1016.48
#2012-04-20|1006.03
#2012-04-23|1008.65
#2012-04-24|1004.89
#2012-04-25|1007.00
#2012-04-26|1019.27
#2012-04-27|1024.98
#2012-04-30|1032.75
#2012-05-01| 999.93
#2012-05-02|1005.14
#2012-05-03|1002.63
#2012-05-04|1008.91
#2012-05-07| 967.75
#2012-05-08| 986.14
#2012-05-09| 982.15
#2012-05-10| 978.53
#2012-05-11| 993.10
#2012-05-14| 983.97
#2012-05-15| 959.68
#2012-05-16| 935.69
#2012-05-17| 963.56
#2012-05-18| 931.80
#2012-05-21| 925.13
#2012-05-22| 939.10
#2012-05-23| 936.50
#2012-05-24| 929.71
#2012-05-25| 927.32
#2012-05-28| .
#2012-05-29| 932.96
#2012-05-30| 941.34
#2012-05-31| 935.38
#2012-06-01| 920.09
#2012-06-04| 888.42
#2012-06-05| 898.27
#2012-06-06| 916.82
#2012-06-07| 930.61
#2012-06-08| 913.17
#2012-06-11| 938.04
#2012-06-12| 927.16
#2012-06-13| 930.53
#2012-06-14| 926.60
#2012-06-15| 927.58
#2012-06-18| 949.28
#2012-06-19| 934.16
#2012-06-20| 940.73
#2012-06-21| 947.94
#2012-06-22| 941.05
#2012-06-25| 947.09
#2012-06-26| 937.09
#2012-06-27| 932.80
#2012-06-28| 957.37
#2012-06-29| 975.45
#2012-07-02| 977.18
#2012-07-03| 980.60
#2012-07-04| .
#2012-07-05| 980.64
#2012-07-06| 980.63
#2012-07-09| 957.02
#2012-07-10| 943.78
#2012-07-11| 938.01
#2012-07-12| 921.98
#2012-07-13| 919.13
#2012-07-16| 924.62
#2012-07-17| 909.41
#2012-07-18| 912.92
#2012-07-19| 926.83
#2012-07-20| 913.95
#2012-07-23| 898.42
#2012-07-24| 893.90
#2012-07-25| 872.71
#2012-07-26| 884.56
#2012-07-27| 906.96
#2012-07-30| 922.03
#2012-07-31| 935.71
#2012-08-01| 914.07
#2012-08-02| 923.02
#2012-08-03| 915.70
#2012-08-06| 943.78
#2012-08-07| 953.81
#2012-08-08| 961.86
#2012-08-09| 967.12
#2012-08-10| 959.29
#2012-08-13| 956.34
#2012-08-14| 947.45
#2012-08-15| 948.45
#2012-08-16| 968.09
#2012-08-17| 979.45
#2012-08-20| 977.40
#2012-08-21| 979.71
#2012-08-22| 980.00
#2012-08-23| 987.89
#2012-08-24| 976.06
#2012-08-27| 973.95
#2012-08-28| 960.28
#2012-08-29| 958.23
#2012-08-30| 954.70
#2012-08-31| 933.74
#2012-09-03| .
#2012-09-04| 929.05
#2012-09-05| 916.75
#2012-09-06| 920.29
#2012-09-07| 967.86
#2012-09-10| 966.06
#2012-09-11| 960.09
#2012-09-12| 970.54
#2012-09-13| 972.35
#2012-09-14| 974.96
#2012-09-17| 968.89
#2012-09-18| 961.25
#2012-09-19| 984.62
#2012-09-20| 964.23
#2012-09-21| 960.05
#2012-09-24| 947.47
#2012-09-25| 955.92
#2012-09-26| 936.05
#2012-09-27| 939.70
#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|1045.53
#2012-12-27|1063.53
#2012-12-28|1078.58
#2012-12-31|1073.97
#2013-01-01|1073.97
#2013-01-02|1065.28
#2013-01-03|1069.33
#2013-01-04|1112.58
#2013-01-07|1100.12
#2013-01-08|1086.59
#2013-01-09|1091.34
#2013-01-10|1104.30
#2013-01-11|1111.36
#2013-01-14|1109.24
#2013-01-15|1121.59
#2013-01-16|1094.00
#2013-01-17|1092.46
#2013-01-18|1116.68
#2013-01-21|1108.84
#2013-01-22|1113.30
#2013-01-23|1090.10
#2013-01-24|1094.13
#2013-01-25|1109.26
#2013-01-28|1107.51
#2013-01-29|1117.21
#2013-01-30|1126.02
#2013-01-31|1129.35
#2013-02-01|1133.31
#2013-02-04|1159.82
#2013-02-05|1129.33
#2013-02-06|1181.96
#2013-02-07|1191.16
#2013-02-08|1191.06
#2013-02-11|1182.20
#2013-02-12|1188.13
#2013-02-13|1163.40
#2013-02-14|1167.13
#2013-02-15|1141.68
#2013-02-18|1155.73
#2013-02-19|1160.97
#2013-02-20|1170.72
#2013-02-21|1171.43
#2013-02-22|1162.51
#2013-02-25|1173.28
#2013-02-26|1175.98
#2013-02-27|1155.90
#2013-02-28|1189.92
#2013-03-01|1172.36
#2013-03-04|1178.19
#2013-03-05|1174.12
#2013-03-06|1193.31
#2013-03-07|1186.52
#2013-03-08|1197.96
#2013-03-11|1218.27
#2013-03-12|1209.90
#2013-03-13|1206.49
#2013-03-14|1210.79
#2013-03-15|1240.20
#2013-03-18|1202.60
#2013-03-19|1226.38
#2013-03-20|1217.97
#2013-03-21|1228.79
#2013-03-22|1207.28
#2013-03-25|1216.78
#2013-03-26|1210.05
#2013-03-27|1219.61
#2013-03-28|1205.74
#2013-03-29|1208.04
#2013-04-01|1184.38
#2013-04-02|1149.82
#2013-04-03|1202.65
#2013-04-04|1192.38
#2013-04-05|1214.56
#2013-04-08|1235.39
#2013-04-09|1230.38
#2013-04-10|1236.57
#2013-04-11|1291.85
#2013-04-12|1305.97
#2013-04-15|1287.06
#2013-04-16|1273.47
#2013-04-17|1302.70
#2013-04-18|1274.06
#2013-04-19|1267.86
#2013-04-22|1291.43
#2013-04-23|1278.78
#2013-04-24|1311.55
#2013-04-25|1323.50
#2013-04-26|1339.33
#2013-04-29|1332.92
#2013-04-30|1325.16
#2013-05-01|1307.94
#2013-05-02|1285.64
#2013-05-03|1273.69
#2013-05-06|1268.94
#2013-05-07|1329.96
#2013-05-08|1342.32
#2013-05-09|1317.89
#2013-05-10|1346.46
#2013-05-13|1385.64
#2013-05-14|1368.00
#2013-05-15|1411.23
#2013-05-16|1419.05
#2013-05-17|1411.36
#2013-05-20|1454.30
#2013-05-21|1472.20
#2013-05-22|1453.63
#2013-05-23|1393.60
#2013-05-24|1400.30
#2013-05-27|1329.16
#2013-05-28|1373.42
#2013-05-29|1392.16
#2013-05-30|1351.93
#2013-05-31|1341.47
#2013-06-03|1308.83
#2013-06-04|1327.28
#2013-06-05|1324.35
#2013-06-06|1284.02
#2013-06-07|1257.26
#2013-06-10|1331.55
#2013-06-11|1358.78
#2013-06-12|1353.10
#2013-06-13|1303.38
#2013-06-14|1304.65
#2013-06-17|1333.57
#2013-06-18|1334.09
#2013-06-19|1363.03
#2013-06-20|1308.88
#2013-06-21|1328.39
#2013-06-24|1304.65
#2013-06-25|1289.19
#2013-06-26|1294.52
#2013-06-27|1319.09
#2013-06-28|1340.49
#2013-07-01|1349.61
#2013-07-02|1377.99
#2013-07-03|1396.81
#2013-07-04|1378.33
#2013-07-05|1391.16
#2013-07-08|1373.00
#2013-07-09|1408.26
#2013-07-10|1417.29
#2013-07-11|1433.55
#2013-07-12|1432.84
#2013-07-15|1426.39
#2013-07-16|1443.82
#2013-07-17|1446.58
#2013-07-18|1436.62
#2013-07-19|1435.42
#2013-07-22|1459.13
#2013-07-23|1452.69
#2013-07-24|1441.33
#2013-07-25|1440.29
#2013-07-26|1415.59
#2013-07-29|1357.02
#2013-07-30|1389.12
#2013-07-31|1358.99
#2013-08-01|1387.18
#2013-08-02|1437.81
#2013-08-05|1424.25
#2013-08-06|1447.72
#2013-08-07|1425.15
#2013-08-08|1415.38
#2013-08-09|1411.07
#2013-08-12|1406.32
#2013-08-13|1415.87
#2013-08-14|1438.62
#2013-08-15|1417.09
#2013-08-16|1415.97
#2013-08-19|1413.99
#2013-08-20|1381.06
#2013-08-21|1357.58
#2013-08-22|1344.13
#2013-08-23|1384.46
#2013-08-26|1377.95
#2013-08-27|1385.37
#2013-08-28|1347.27
#2013-08-29|1342.83
#2013-08-30|1330.09
#2013-09-02|1323.78
#2013-09-03|1358.89
#2013-09-04|1369.53
#2013-09-05|1371.83
#2013-09-06|1382.57
#2013-09-09|1388.75
#2013-09-10|1385.26
#2013-09-11|1398.08
#2013-09-12|1393.46
#2013-09-13|1394.01
#2013-09-16|1401.70
#2013-09-17|1387.50
#2013-09-18|1410.57
#2013-09-19|1425.35
#2013-09-20|1433.50
#2013-09-23|1447.01
#2013-09-24|1439.26
#2013-09-25|1438.64
#2013-09-26|1458.97
#2013-09-27|1459.47
#2013-09-30|1424.50
#2013-10-01|1430.27
#2013-10-02|1424.85
#2013-10-03|1428.55
#2013-10-04|1415.40
#2013-10-07|1397.48
#2013-10-08|1400.37
#2013-10-09|1430.00
#2013-10-10|1440.97
#2013-10-11|1455.95
#2013-10-14|1458.77
#2013-10-15|1451.08
#2013-10-16|1441.53
#2013-10-17|1465.92
#2013-10-18|1456.93
#2013-10-21|1454.29
#2013-10-22|1461.08
#2013-10-23|1451.11
#2013-10-24|1458.63
#2013-10-25|1431.12
#2013-10-28|1450.87
#2013-10-29|1436.87
#2013-10-30|1456.09
#2013-10-31|1442.00
#2013-11-01|1423.61
#2013-11-04|1426.14
#2013-11-05|1414.03
#2013-11-06|1422.67
#2013-11-07|1405.95
#2013-11-08|1393.27
#2013-11-11|1403.28
#2013-11-12|1417.68
#2013-11-13|1420.59
#2013-11-14|1423.41
#2013-11-15|1434.99
#2013-11-18|1443.04
#2013-11-19|1431.60
#2013-11-20|1433.32
#2013-11-21|1429.90
#2013-11-22|1435.75
#2013-11-25|1448.19
#2013-11-26|1440.90
#2013-11-27|1424.95
#2013-11-28|1443.87
#2013-11-29|1443.22
#2013-12-02|1432.36
#2013-12-03|1442.92
#2013-12-04|1413.14
#2013-12-05|1402.71
#2013-12-06|1402.57
#2013-12-09|1420.92
#2013-12-10|1419.47
#2013-12-11|1415.35
#2013-12-12|1397.62
#2013-12-13|1400.31
#2013-12-16|1373.76
#2013-12-17|1388.06
#2013-12-18|1407.32
#2013-12-19|1402.52
#2013-12-20|1403.64
#2013-12-23|1404.99
#2013-12-24|1398.76
#2013-12-25|1401.59
#2013-12-26|1424.04
#2013-12-27|1431.87
#2013-12-30|1440.04
#2013-12-31|1439.08
#2014-01-01|1439.08
#2014-01-02|1440.18
#2014-01-03|1447.76
#2014-01-06|1427.90
#2014-01-07|1417.87
#2014-01-08|1434.88
#2014-01-09|1426.50
#2014-01-10|1444.72
#2014-01-13|1455.62
#2014-01-14|1416.93
#2014-01-15|1429.43
#2014-01-16|1440.57
#2014-01-17|1434.46
#2014-01-20|1436.08
#2014-01-21|1439.25
#2014-01-22|1439.78
#2014-01-23|1432.25
#2014-01-24|1426.25
#2014-01-27|1392.45
#2014-01-28|1385.43
#2014-01-29|1426.39
#2014-01-30|1380.66
#2014-01-31|1379.41
#2014-02-03|1363.76
#2014-02-04|1284.51
#2014-02-05|1333.51
#2014-02-06|1317.76
#2014-02-07|1342.46
#2014-02-10|1360.93
#2014-02-11|1356.21
#2014-02-12|1379.21
#2014-02-13|1357.95
#2014-02-14|1344.74
#2014-02-17|1349.85
#2014-02-18|1378.17
#2014-02-19|1363.09
#2014-02-20|1339.87
#2014-02-21|1362.14
#2014-02-24|1358.75
#2014-02-25|1374.86
#2014-02-26|1360.17
#2014-02-27|1362.62
#2014-02-28|1352.45
#2014-03-03|1348.51
#2014-03-04|1342.33
#2014-03-05|1342.12
#2014-03-06|1353.94
#2014-03-07|1357.73
#2014-03-10|1345.44
#2014-03-11|1355.87
#2014-03-12|1333.50
#2014-03-13|1337.87
#2014-03-14|1302.07
#2014-03-17|1294.53
#2014-03-18|1303.74
#2014-03-19|1291.95
#2014-03-20|1262.40
#2014-03-21|1262.58
#2014-03-24|1270.58
#2014-03-25|1279.56
#2014-03-26|1293.71
#2014-03-27|1324.06
#2014-03-28|1320.94
#2014-03-31|1344.25
#2014-04-01|1337.60
#2014-04-02|1349.72
#2014-04-03|1352.38
#2014-04-04|1352.24
#2014-04-07|1342.91
#2014-04-08|1325.22
#2014-04-09|1295.82
#2014-04-10|1289.70
#2014-04-11|1280.08
#2014-04-14|1285.14
#2014-04-15|1288.19
#2014-04-16|1308.26
#2014-04-17|1302.67
#2014-04-18|1310.35
#2014-04-21|1308.24
#2014-04-22|1305.15
#2014-04-23|1318.01
#2014-04-24|1304.07
#2014-04-25|1313.75
#2014-04-28|1289.56
#2014-04-29|1290.06
#2014-04-30|1297.48
#2014-05-01|1317.95
#2014-05-02|1317.38
#2014-05-05|1319.06
#2014-05-06|1326.33
#2014-05-07|1285.39
#2014-05-08|1288.82
#2014-05-09|1292.10
#2014-05-12|1271.65
#2014-05-13|1301.15
#2014-05-14|1317.86
#2014-05-15|1309.93
#2014-05-16|1291.65
#2014-05-19|1281.08
#2014-05-20|1282.20
#2014-05-21|1273.41
#2014-05-22|1299.23
#2014-05-23|1311.68
#2014-05-26|1328.85
#2014-05-27|1324.47
#2014-05-28|1329.91
#2014-05-29|1344.19
#2014-05-30|1352.25
#2014-06-02|1361.97
#2014-06-03|1367.16
#2014-06-04|1369.81
#2014-06-05|1369.69
#2014-06-06|1371.22
#2014-06-09|1373.25
#2014-06-10|1368.31
#2014-06-11|1388.59
#2014-06-12|1388.61
#2014-06-13|1383.21
#2014-06-16|1374.11
#2014-06-17|1373.71
#2014-06-18|1385.08
#2014-06-19|1411.54
#2014-06-20|1414.17
#2014-06-23|1412.46
#2014-06-24|1402.17
#2014-06-25|1400.40
#2014-06-26|1410.34
#2014-06-27|1407.41
#2014-06-30|1418.01
#2014-07-01|1432.27
#2014-07-02|1439.22
#2014-07-03|1428.05
#2014-07-04|1441.41
#2014-07-07|1438.98
#2014-07-08|1438.11
#2014-07-09|1429.17
#2014-07-10|1421.49
#2014-07-11|1414.48
#2014-07-14|1424.53
#2014-07-15|1432.53
#2014-07-16|1433.91
#2014-07-17|1433.01
#2014-07-18|1421.78
#2014-07-21|1422.76
#2014-07-22|1427.36
#2014-07-23|1425.50
#2014-07-24|1426.13
#2014-07-25|1435.13
#2014-07-28|1441.68
#2014-07-29|1439.06
#2014-07-30|1440.98
#2014-07-31|1436.45
#2014-08-01|1431.59
#2014-08-04|1422.76
#2014-08-05|1408.28
#2014-08-06|1404.23
#2014-08-07|1411.54
#2014-08-08|1385.36
#2014-08-11|1396.42
#2014-08-12|1402.32
#2014-08-13|1402.87
#2014-08-14|1404.53
#2014-08-15|1402.10
#2014-08-18|1398.13
#2014-08-19|1400.23
#2014-08-20|1392.24
#2014-08-21|1401.10
#2014-08-22|1390.36
#2014-08-25|1399.12
#2014-08-26|1394.37
#2014-08-27|1394.18
#2014-08-28|1387.32
#2014-08-29|1379.06
#2014-09-01|1377.76
#2014-09-02|1386.26
#2014-09-03|1397.75
#2014-09-04|1393.35
#2014-09-05|1400.62
#2014-09-08|1394.07
#2014-09-09|1393.75
#2014-09-10|1396.61
#2014-09-11|1404.30
#2014-09-12|1409.13
#2014-09-15|1410.84
#2014-09-16|1404.84
#2014-09-17|1398.19
#2014-09-18|1406.81
#2014-09-19|1421.11
#2014-09-22|1424.58
#2014-09-23|1426.28
#2014-09-24|1418.70
#2014-09-25|1446.95
#2014-09-26|1430.94
#2014-09-29|1436.26
#2014-09-30|1427.48
#2014-10-01|1419.30
#2014-10-02|1382.89
#2014-10-03|1365.38
#2014-10-06|1394.45
#2014-10-07|1398.51
#2014-10-08|1371.40
#2014-10-09|1365.73
#2014-10-10|1349.66
#2014-10-13|1356.70
#2014-10-14|1319.30
#2014-10-15|1339.64
#2014-10-16|1310.62
#2014-10-17|1276.30
#2014-10-20|1333.39
#2014-10-21|1312.65
#2014-10-22|1340.00
#2014-10-23|1321.88
#2014-10-24|1333.20
#2014-10-27|1347.98
#2014-10-28|1337.50
#2014-10-29|1355.08
#2014-10-30|1346.54
#2014-10-31|1356.22
#2014-11-03|1331.45
#2014-11-04|1399.05
#2014-11-05|1395.77
#2014-11-06|1391.91
#2014-11-07|1389.06
#2014-11-10|1379.39
#2014-11-11|1375.65
#2014-11-12|1386.85
#2014-11-13|1395.77
#2014-11-14|1403.20
#2014-11-17|1369.75
#2014-11-18|1398.98
#2014-11-19|1389.74
#2014-11-20|1400.07
#2014-11-21|1405.17
#2014-11-24|1395.32
#2014-11-25|1425.44
#2014-11-26|1425.26
#2014-11-27|1403.71
#2014-11-28|1421.16
#2014-12-01|1447.63
#2014-12-02|1453.90
#2014-12-03|1452.45
#2014-12-04|1476.45
#2014-12-05|1461.83
#2014-12-08|1479.96
#2014-12-09|1485.23
#2014-12-10|1440.43
#2014-12-11|1422.16
#2014-12-12|1433.57
#2014-12-15|1400.51
#2014-12-16|1390.18
#2014-12-17|1385.66
#2014-12-18|1393.56
#2014-12-19|1434.12
#2014-12-22|1424.62
#2014-12-23|1415.35
#2014-12-24|1441.01
#2014-12-25|1433.50
#2014-12-26|1443.60
#2014-12-29|1433.79
#2014-12-30|1429.15
#2014-12-31|1422.95
#2015-01-01|1422.95
#2015-01-02|1419.28
#2015-01-05|1418.45
#2015-01-06|1385.23
#2015-01-07|1386.20
#2015-01-08|1409.20
#2015-01-09|1423.43
#2015-01-12|1426.07
#2015-01-13|1416.82
#2015-01-14|1415.17
#2015-01-15|1440.89
#2015-01-16|1424.40
#2015-01-19|1430.34
#2015-01-20|1453.92
#2015-01-21|1451.23
#2015-01-22|1445.66
#2015-01-23|1462.17
#2015-01-26|1455.93
#2015-01-27|1489.39
#2015-01-28|1478.87
#2015-01-29|1455.10
#2015-01-30|1458.32
#2015-02-02|1461.22
#2015-02-03|1433.38
#2015-02-04|1458.40
#2015-02-05|1447.52
#2015-02-06|1427.36
#2015-02-09|1447.13
#2015-02-10|1441.67
#2015-02-11|1428.43
#2015-02-12|1467.82
#2015-02-13|1466.69
#2015-02-16|1474.06
#2015-02-17|1472.11
#2015-02-18|1493.30
#2015-02-19|1502.06
#2015-02-20|1515.30
#2015-02-23|1520.31
#2015-02-24|1522.04
#2015-02-25|1522.53
#2015-02-26|1524.51
#2015-02-27|1514.21
#2015-03-02|1512.37
#2015-03-03|1523.03
#2015-03-04|1513.08
#2015-03-05|1499.49
#2015-03-06|1507.03
#2015-03-09|1503.58
#2015-03-10|1506.86
#2015-03-11|1499.22
#2015-03-12|1522.69
#2015-03-13|1531.65
#2015-03-16|1529.09
#2015-03-17|1533.93
#2015-03-18|1549.39
#2015-03-19|1544.73
#2015-03-20|1562.48
#2015-03-23|1593.59
#2015-03-24|1577.78
#2015-03-25|1585.11
#2015-03-26|1568.52
#2015-03-27|1560.61
#2015-03-30|1550.07
#2015-03-31|1542.02
#2015-04-01|1519.19
#2015-04-02|1545.70
#2015-04-03|1571.22
#2015-04-06|1559.91
#2015-04-07|1554.86
#2015-04-08|1557.95
#2015-04-09|1558.33
#2015-04-10|1560.53
#2015-04-13|1546.54
#2015-04-14|1569.16
#2015-04-15|1567.62
#2015-04-16|1580.69
#2015-04-17|1583.61
#2015-04-20|1572.40
#2015-04-21|1600.71
#2015-04-22|1600.20
#2015-04-23|1609.92
#2015-04-24|1611.94
#2015-04-27|1602.81
#2015-04-28|1629.94
#2015-04-29|1628.09
#2015-04-30|1582.77
#2015-05-01|1574.77
#2015-05-04|1574.24
#2015-05-05|1576.21
#2015-05-06|1584.53
#2015-05-07|1568.55
#2015-05-08|1578.19
#2015-05-11|1582.13
#2015-05-12|1589.51
#2015-05-13|1596.55
#2015-05-14|1596.70
#2015-05-15|1605.93
#2015-05-18|1615.51
#2015-05-19|1601.44
#2015-05-20|1606.22
#2015-05-21|1607.33
#2015-05-22|1598.23
#2015-05-25|1615.17
#2015-05-26|1595.09
#2015-05-27|1601.64
#2015-05-28|1619.64
#2015-05-29|1619.56
#2015-06-01|1608.03
#2015-06-02|1608.98
#2015-06-03|1605.97
#2015-06-04|1607.75
#2015-06-05|1584.94
#2015-06-08|1578.51
#2015-06-09|1556.51
#2015-06-10|1568.51
#2015-06-11|1574.72
#2015-06-12|1582.87
#2015-06-15|1576.73
#2015-06-16|1569.50
#2015-06-17|1551.31
#2015-06-18|1541.95
#2015-06-19|1558.65
#2015-06-22|1564.84
#2015-06-23|1585.08
#2015-06-24|1572.89
#2015-06-25|1562.64
#2015-06-26|1558.89
#2015-06-29|1535.64
#2015-06-30|1546.79
#2015-07-01|1528.88
#2015-07-02|1544.01
#2015-07-03|1553.89
#2015-07-06|1524.51
#2015-07-07|1533.88
#2015-07-08|1503.79
#2015-07-09|1494.93
#2015-07-10|1481.60
#2015-07-13|1498.49
#2015-07-14|1525.04
#2015-07-15|1524.17
#2015-07-16|1536.94
#2015-07-17|1528.01
#2015-07-20|1524.44
#2015-07-21|1534.26
#2015-07-22|1514.42
#2015-07-23|1514.56
#2015-07-24|1512.01
#2015-07-27|1510.97
#2015-07-28|1488.23
#2015-07-29|1488.49
#2015-07-30|1502.64
#2015-07-31|1527.65
#2015-08-03|1534.93
#2015-08-04|1529.06
#2015-08-05|1507.01
#2015-08-06|1531.44
#2015-08-07|1542.00
#2015-08-10|1537.04
#2015-08-11|1528.55
#2015-08-12|1512.28
#2015-08-13|1501.06
#2015-08-14|1499.28
#2015-08-17|1502.23
#2015-08-18|1505.71
#2015-08-19|1488.91
#2015-08-20|1463.07
#2015-08-21|1431.78
#2015-08-24|1382.75
#2015-08-25|1315.63
#2015-08-26|1369.42
#2015-08-27|1362.59
#2015-08-28|1420.84
#2015-08-31|1395.90
#2015-09-01|1357.06
#2015-09-02|1346.94
#2015-09-03|1364.93
#2015-09-04|1346.17
#2015-09-07|1357.32
#2015-09-08|1346.43
#2015-09-09|1424.38
#2015-09-10|1386.55
#2015-09-11|1372.58
#2015-09-14|1363.92
#2015-09-15|1380.35
#2015-09-16|1415.56
#2015-09-17|1423.74
#2015-09-18|1417.10
#2015-09-21|1410.40
#2015-09-22|1416.16
#2015-09-23|1410.75
#2015-09-24|1379.23
#2015-09-25|1377.67
#2015-09-28|1372.00
#2015-09-29|1314.33
#2015-09-30|1362.10
#2015-10-01|1402.73
#2015-10-02|1426.03
#2015-10-05|1414.87
#2015-10-06|1417.57
#2015-10-07|1452.23
#2015-10-08|1451.21
#2015-10-09|1489.75
#2015-10-12|1494.72
#2015-10-13|1470.01
#2015-10-14|1440.18
#2015-10-15|1468.20
#2015-10-16|1482.79
#2015-10-19|1461.25
#2015-10-20|1452.59
#2015-10-21|1485.40
#2015-10-22|1470.07
#2015-10-23|1492.71
#2015-10-26|1504.90
#2015-10-27|1501.10
#2015-10-28|1505.09
#2015-10-29|1483.83
#2015-10-30|1497.57
#2015-11-02|1475.54
#2015-11-03|1469.45
#2015-11-04|1487.30
#2015-11-05|1492.63
#2015-11-06|1474.36
#2015-11-09|1502.05
#2015-11-10|1500.04
#2015-11-11|1503.04
#2015-11-12|1500.50
#2015-11-13|1491.48
#2015-11-16|1470.00
#2015-11-17|1485.93
#2015-11-18|1490.65
#2015-11-19|1512.18
#2015-11-20|1505.25
#2015-11-23|1503.17
#2015-11-24|1516.34
#2015-11-25|1502.09
#2015-11-26|1520.31
#2015-11-27|1511.89
#2015-11-30|1505.59
#2015-12-01|1535.05
#2015-12-02|1528.33
#2015-12-03|1534.23
#2015-12-04|1502.94
#2015-12-07|1509.84
#2015-12-08|1496.01
#2015-12-09|1507.07
#2015-12-10|1494.61
#2015-12-11|1517.71
#2015-12-14|1488.20
#2015-12-15|1448.93
#2015-12-16|1499.98
#2015-12-17|1508.52
#2015-12-18|1502.30
#2015-12-21|1498.60
#2015-12-22|1505.43
#2015-12-23|1504.25
#2015-12-24|1499.93
#2015-12-25|1491.35
#2015-12-28|1499.99
#2015-12-29|1500.10
#2015-12-30|1504.47
#2015-12-31|1507.91
#2016-01-01|1507.91
#2016-01-04|1475.31
#2016-01-05|1460.01
#2016-01-06|1440.59
#2016-01-07|1403.86
#2016-01-08|1402.85
#2016-01-11|1407.27
#2016-01-12|1374.77
#2016-01-13|1417.17
#2016-01-14|1380.97
#2016-01-15|1383.10
#2016-01-18|1371.26
#2016-01-19|1382.44
#2016-01-20|1348.62
#2016-01-21|1297.27
#2016-01-22|1364.35
#2016-01-25|1367.29
#2016-01-26|1329.82
#2016-01-27|1376.29
#2016-01-28|1370.50
#2016-01-29|1407.17
#2016-02-01|1432.81
#2016-02-02|1423.50
#2016-02-03|1374.38
#2016-02-04|1359.76
#2016-02-05|1328.56
#2016-02-08|1342.90
#2016-02-09|1259.46
#2016-02-10|1247.42
#2016-02-11|1276.97
#2016-02-12|1181.94
#2016-02-15|1269.98
#2016-02-16|1280.85
#2016-02-17|1255.30
#2016-02-18|1284.36
#2016-02-19|1260.90
#2016-02-22|1259.89
#2016-02-23|1267.58
#2016-02-24|1267.58
#2016-02-25|1257.10
#2016-02-26|1241.77
#2016-02-29|1253.10
#2016-03-01|1238.78
#2016-03-02|1290.60
#2016-03-03|1315.88
#2016-03-04|1326.34
#2016-03-07|1315.83
#2016-03-08|1301.86
#2016-03-09|1284.40
#2016-03-10|1313.42
#2016-03-11|1312.33
#2016-03-14|1326.17
#2016-03-15|1315.44
#2016-03-16|1293.05
#2016-03-17|1319.26
#2016-03-18|1291.40
#2016-03-21|1288.86
#2016-03-22|1320.15
#2016-03-23|1306.03
#2016-03-24|1292.41
#2016-03-25|1325.76
#2016-03-28|1330.84
#2016-03-29|1337.78
#2016-03-30|1313.38
#2016-03-31|1319.49
#2016-04-01|1266.65
#2016-04-04|1251.00
#2016-04-05|1218.51
#2016-04-06|1230.92
#2016-04-07|1247.81
#2016-04-08|1252.96
#2016-04-11|1230.80
#2016-04-12|1262.01
#2016-04-13|1290.96
#2016-04-14|1330.30
#2016-04-15|1320.76
#2016-04-18|1268.04
#2016-04-19|1313.78
#2016-04-20|1305.41
#2016-04-21|1341.22
#2016-04-22|1335.15
#2016-04-25|1351.29
#2016-04-26|1333.91
#2016-04-27|1322.72
#2016-04-28|1308.65
#2016-04-29|1327.79
#2016-05-02|1272.33
#2016-05-03|1276.22
#2016-05-04|1267.87
#2016-05-05|1262.20
#2016-05-06|1287.67
#2016-05-09|1277.60
#2016-05-10|1301.07
#2016-05-11|1302.30
#2016-05-12|1291.91
#2016-05-13|1267.62
#2016-05-16|1273.34
#2016-05-17|1286.81
#2016-05-18|1271.10
#2016-05-19|1265.67
#2016-05-20|1267.88
#2016-05-23|1275.25
#2016-05-24|1252.51
#2016-05-25|1274.57
#2016-05-26|1293.55
#2016-05-27|1295.61
#2016-05-30|1306.29
#2016-05-31|1327.59
#2016-06-01|1332.81
#2016-06-02|1311.21
#2016-06-03|1332.01
#2016-06-06|1315.11
#2016-06-07|1314.07
#2016-06-08|1331.58
#2016-06-09|1313.25
#2016-06-10|1307.61
#2016-06-13|1266.36
#2016-06-14|1256.22
#2016-06-15|1273.11
#2016-06-16|1250.92
#2016-06-17|1272.20
#2016-06-20|1298.51
#2016-06-21|1307.86
#2016-06-22|1295.39
#2016-06-23|1311.13
#2016-06-24|1240.91
#2016-06-27|1230.96
#2016-06-28|1195.18
#2016-06-29|1225.95
#2016-06-30|1219.25
#2016-07-01|1223.34
#2016-07-04|1231.25
#2016-07-05|1238.88
#2016-07-06|1208.81
#2016-07-07|1207.62
#2016-07-08|1207.86
#2016-07-11|1239.55
#2016-07-12|1257.28
#2016-07-13|1301.75
#2016-07-14|1291.65
#2016-07-15|1315.34
#2016-07-18|1314.59
#2016-07-19|1314.41
#2016-07-20|1307.16
#2016-07-21|1340.29
#2016-07-22|1321.99
#2016-07-25|1330.99
#2016-07-26|1315.33
#2016-07-27|1340.86
#2016-07-28|1346.81
#2016-07-29|1389.08
#2016-08-01|1379.94
#2016-08-02|1365.88
#2016-08-03|1335.02
#2016-08-04|1375.29
#2016-08-05|1377.65
#2016-08-08|1415.13
#2016-08-09|1420.85
#2016-08-10|1409.11
#2016-08-11|1408.28
#2016-08-12|1422.34
#2016-08-15|1411.09
#2016-08-16|1399.35
#2016-08-17|1432.71
#2016-08-18|1411.73
#2016-08-19|1439.31
#2016-08-22|1450.25
#2016-08-23|1426.14
#2016-08-24|1441.54
#2016-08-25|1444.43
#2016-08-26|1412.39
#2016-08-29|1445.07
#2016-08-30|1444.75
#2016-08-31|1454.17
#2016-09-01|1468.99
#2016-09-02|1451.23
#2016-09-05|1464.75
#2016-09-06|1482.88
#2016-09-07|1476.56
#2016-09-08|1480.30
#2016-09-09|1462.26
#2016-09-12|1452.60
#2016-09-13|1453.18
#2016-09-14|1435.92
#2016-09-15|1413.87
#2016-09-16|1406.42
#2016-09-19|1413.06
#2016-09-20|1422.56
#2016-09-21|1481.21
#2016-09-22|1479.89
#2016-09-23|1450.89
#2016-09-26|1441.89
#2016-09-27|1459.64
#2016-09-28|1441.92
#2016-09-29|1440.22
#2016-09-30|1418.47
#2016-10-03|1419.34
#2016-10-04|1422.28
#2016-10-05|1445.19
#2016-10-06|1448.11
#2016-10-07|1462.32
#2016-10-10|1456.04
#2016-10-11|1454.53
#2016-10-12|1434.33
#2016-10-13|1449.42
#2016-10-14|1441.87
#2016-10-17|1454.87
#2016-10-18|1451.20
#2016-10-19|1454.08
#2016-10-20|1463.67
#2016-10-21|1460.24
#2016-10-24|1452.80
#2016-10-25|1471.34
#2016-10-26|1467.85
#2016-10-27|1454.97
#2016-10-28|1465.61
#2016-10-31|1474.67
#2016-11-01|1478.53
#2016-11-02|1457.88
#2016-11-03|1458.87
#2016-11-04|1420.86
#2016-11-07|1430.45
#2016-11-08|1443.21
#2016-11-09|1352.29
#2016-11-10|1406.53
#2016-11-11|1416.44
#2016-11-14|1425.46
#2016-11-15|1425.64
#2016-11-16|1443.45
#2016-11-17|1439.18
#2016-11-18|1454.87
#2016-11-21|1456.01
#2016-11-22|1437.99
#2016-11-23|1417.30
#2016-11-24|1463.28
#2016-11-25|1489.91
#2016-11-28|1490.83
#2016-11-29|1478.00
#2016-11-30|1465.45
#2016-12-01|1477.77
#2016-12-02|1476.46
#2016-12-05|1452.78
#2016-12-06|1471.56
#2016-12-07|1499.44
#2016-12-08|1519.74
#2016-12-09|1513.70
#2016-12-12|1515.69
#2016-12-13|1521.37
#2016-12-14|1526.08
#2016-12-15|1503.76
#2016-12-16|1515.45
#2016-12-19|1529.23
#2016-12-20|1510.81
#2016-12-21|1515.56
#2016-12-22|1522.65
#2016-12-23|1526.22
#2016-12-26|1503.84
#2016-12-27|1500.73
#2016-12-28|1502.56
#2016-12-29|1492.01
#2016-12-30|1490.36
#2017-01-02|1490.36
#2017-01-03|1472.81
#2017-01-04|1532.60
#2017-01-05|1546.58
#2017-01-06|1509.07
#2017-01-09|1509.26
#2017-01-10|1508.12
#2017-01-11|1498.43
#2017-01-12|1519.41
#2017-01-13|1514.07
#2017-01-16|1512.94
#2017-01-17|1501.11
#2017-01-18|1506.42
#2017-01-19|1502.85
#2017-01-20|1503.59
#2017-01-23|1504.52
#2017-01-24|1480.21
#2017-01-25|1499.72
#2017-01-26|1502.41
#2017-01-27|1496.32
#2017-01-30|1508.32
#2017-01-31|1496.25
#2017-02-01|1486.43
#2017-02-02|1483.79
#2017-02-03|1487.96
#2017-02-06|1495.58
#2017-02-07|1480.97
#2017-02-08|1499.34
#2017-02-09|1458.48
#2017-02-10|1498.50
#2017-02-13|1504.12
#2017-02-14|1488.76
#2017-02-15|1498.31
#2017-02-16|1513.04
#2017-02-17|1508.94
#2017-02-20|1513.19
#2017-02-21|1519.50
#2017-02-22|1525.97
#2017-02-23|1530.57
#2017-02-24|1525.92
#2017-02-27|1514.22
#2017-02-28|1514.20
#2017-03-01|1509.26
#2017-03-02|1510.02
#2017-03-03|1507.18
#2017-03-06|1517.63
#2017-03-07|1511.50
#2017-03-08|1496.55
#2017-03-09|1510.14
#2017-03-10|1530.11
#2017-03-13|1534.87
#2017-03-14|1528.58
#2017-03-15|1530.73
#2017-03-16|1549.76
#2017-03-17|1538.95
#2017-03-20|1540.11
#2017-03-21|1544.24
#2017-03-22|1508.30
#2017-03-23|1506.13
#2017-03-24|1521.02
#2017-03-27|1509.37
#2017-03-28|1531.49
#2017-03-29|1527.68
#2017-03-30|1513.97
#2017-03-31|1498.36
#2017-04-03|1502.48
#2017-04-04|1487.97
#2017-04-05|1461.65
#2017-04-06|1440.34
#2017-04-07|1447.21
#2017-04-10|1456.27
#2017-04-11|1474.34
#2017-04-12|1450.32
#2017-04-13|1443.85
#2017-04-14|1445.32
#2017-04-17|1447.72
#2017-04-18|1448.51
#2017-04-19|1434.70
#2017-04-20|1447.88
#2017-04-21|1474.06
#2017-04-24|1473.96
#2017-04-25|1482.58
#2017-04-26|1509.48
#2017-04-27|1508.54
#2017-04-28|1492.69
#2017-05-01|1496.12
#2017-05-02|1507.27
#2017-05-03|1504.52
#2017-05-04|1499.45
#2017-05-05|1500.52
#2017-05-08|1525.55
#2017-05-09|1488.18
#2017-05-10|1482.92
#2017-05-11|1498.12
#2017-05-12|1485.40
#2017-05-15|1476.01
#2017-05-16|1493.47
#2017-05-17|1503.81
#2017-05-18|1480.13
#2017-05-19|1477.92
#2017-05-22|1490.98
#2017-05-23|1484.52
#2017-05-24|1479.84
#2017-05-25|1481.42
#2017-05-26|1477.29
#2017-05-29|1476.66
#2017-05-30|1483.12
#2017-05-31|1479.23
#2017-06-01|1487.01
#2017-06-02|1536.95
#2017-06-05|1509.35
#2017-06-06|1511.76
#2017-06-07|1513.91
#2017-06-08|1486.41
#2017-06-09|1484.05
#2017-06-12|1496.72
#2017-06-13|1492.57
#2017-06-14|1503.13
#2017-06-15|1462.68
#2017-06-16|1464.17
#2017-06-19|1456.15
#2017-06-20|1462.87
#2017-06-21|1462.60
#2017-06-22|1468.60
#2017-06-23|1470.54
#2017-06-26|1465.80
#2017-06-27|1466.60
#2017-06-28|1474.08
#2017-06-29|1474.27
#2017-06-30|1474.33
#2017-07-03|1470.37
#2017-07-04|1490.87
#2017-07-05|1510.99
#2017-07-06|1503.25
#2017-07-07|1493.18
#2017-07-10|1501.03
#2017-07-11|1508.19
#2017-07-12|1523.73
#2017-07-13|1514.78
#2017-07-14|1538.37
#2017-07-17|1535.91
#2017-07-18|1533.72
#2017-07-19|1525.46
#2017-07-20|1530.28
#2017-07-21|1532.00
#2017-07-24|1518.97
#2017-07-25|1514.09
#2017-07-26|1523.72
#2017-07-27|1536.44
#2017-07-28|1538.60
#2017-07-31|1546.81
#2017-08-01|1561.70
#2017-08-02|1561.05
#2017-08-03|1555.02
#2017-08-04|1546.85
#2017-08-07|1564.10
#2017-08-08|1564.25
#2017-08-09|1557.76
#2017-08-10|1573.56
#2017-08-11|1576.73
#2017-08-14|1551.07
#2017-08-15|1554.09
#2017-08-16|1545.58
#2017-08-17|1551.76
#2017-08-18|1551.56
#2017-08-21|1547.87
#2017-08-22|1538.66
#2017-08-23|1548.43
#2017-08-24|1537.10
#2017-08-25|1549.43
#2017-08-28|1544.52
#2017-08-29|1544.88
#2017-08-30|1533.75
#2017-08-31|1546.26
#2017-09-01|1546.30
#2017-09-04|1548.42
#2017-09-05|1561.07
#2017-09-06|1550.65
#2017-09-07|1573.38
#2017-09-08|1578.68
#2017-09-11|1586.30
#2017-09-12|1587.16
#2017-09-13|1590.06
#2017-09-14|1586.99
#2017-09-15|1594.51
#2017-09-18|1587.00
#2017-09-19|1633.03
#2017-09-20|1637.38
#2017-09-21|1634.59
#2017-09-22|1641.27
#2017-09-25|1656.78
#2017-09-26|1652.26
#2017-09-27|1643.56
#2017-09-28|1649.12
#2017-09-29|1638.39
#2017-10-02|1636.36
#2017-10-03|1646.47
#2017-10-04|1639.94
#2017-10-05|1645.45
#2017-10-06|1656.95
#2017-10-09|1658.78
#2017-10-10|1682.80
#2017-10-11|1665.89
#2017-10-12|1665.78
#2017-10-13|1672.81
#2017-10-16|1672.90
#2017-10-17|1674.34
#2017-10-18|1672.09
#2017-10-19|1684.88
#2017-10-20|1671.51
#2017-10-23|1676.80
#2017-10-24|1682.42
#2017-10-25|1679.39
#2017-10-26|1681.41
#2017-10-27|1693.34
#2017-10-30|1704.95
#2017-10-31|1686.14
#2017-11-01|1699.36
#2017-11-02|1725.30
#2017-11-03|1719.11
#2017-11-06|1720.41
#2017-11-07|1731.87
#2017-11-08|1754.61
#2017-11-09|1729.72
#2017-11-10|1715.02
#2017-11-13|1704.25
#2017-11-14|1704.06
#2017-11-15|1673.72
#2017-11-16|1688.76
#2017-11-17|1697.28
#2017-11-20|1698.59
#2017-11-21|1715.11
#2017-11-22|1738.80
#2017-11-23|1744.66
#2017-11-24|1730.08
#2017-11-27|1732.80
#2017-11-28|1728.76
#2017-11-29|1726.82
#2017-11-30|1727.27
#2017-12-01|1716.48
#2017-12-04|1707.03
#2017-12-05|1703.28
#2017-12-06|1685.98
#2017-12-07|1692.65
#2017-12-08|1699.83
#2017-12-11|1712.49
#2017-12-12|1709.75
#2017-12-13|1719.01
#2017-12-14|1729.04
#2017-12-15|1708.60
#2017-12-18|1746.71
#2017-12-19|1749.11
#2017-12-20|1754.61
#2017-12-21|1761.48
#2017-12-22|1769.09
#2017-12-25|1768.98
#2017-12-26|1765.71
#2017-12-27|1769.09
#2017-12-28|1764.36
#2017-12-29|1768.75
#2018-01-01|1768.75
#2018-01-02|1776.72
#2018-01-03|1772.76
#2018-01-04|1806.15
#2018-01-05|1825.09
#2018-01-08|1829.13
#2018-01-09|1835.99
#2018-01-10|1878.29
#2018-01-11|1864.29
#2018-01-12|1853.79
#2018-01-15|1873.02
#2018-01-16|1884.18
#2018-01-17|1885.73
#2018-01-18|1868.78
#2018-01-19|1883.36
#2018-01-22|1877.23
#2018-01-23|1905.19
#2018-01-24|1909.29
#2018-01-25|1894.09
#2018-01-26|1891.80
#2018-01-29|1889.88
#2018-01-30|1881.88
#2018-01-31|1845.34
#2018-02-01|1869.55
#2018-02-02|1854.59
#2018-02-05|1835.41
#2018-02-06|1784.00
#2018-02-07|1793.11
#2018-02-08|1828.44
#2018-02-09|1804.12
#2018-02-12|1806.45
#2018-02-13|1790.60
#2018-02-14|1768.79
#2018-02-15|1789.85
#2018-02-16|1808.73
#2018-02-19|1836.13
#2018-02-20|1805.96
#2018-02-21|1804.76
#2018-02-22|1799.33
#2018-02-23|1821.85
#2018-02-26|1828.31
#2018-02-27|1839.97
#2018-02-28|1821.66
#2018-03-01|1783.00
#2018-03-02|1764.03
#2018-03-05|1732.32
#2018-03-06|1749.59
#2018-03-07|1726.50
#2018-03-08|1729.57
#2018-03-09|1712.41
#2018-03-12|1761.36
#2018-03-13|1757.79
#2018-03-14|1757.32
#2018-03-15|1756.29
#2018-03-16|1743.37
#2018-03-19|1732.11
#2018-03-20|1729.06
#2018-03-21|1730.44
#2018-03-22|1747.32
#2018-03-23|1685.17
#2018-03-26|1693.74
#2018-03-27|1740.37
#2018-03-28|1730.44
#2018-03-29|1728.94
#2018-03-30|1734.71
#2018-04-02|1729.23
#2018-04-03|1713.62
#2018-04-04|1729.89
#2018-04-05|1723.50
#2018-04-06|1722.41
#2018-04-09|1719.53
#2018-04-10|1741.84
#2018-04-11|1751.78
#2018-04-12|1733.65
#2018-04-13|1747.27
#2018-04-16|1753.70
#2018-04-17|1746.37
#2018-04-18|1752.23
#2018-04-19|1744.24
#2018-04-20|1741.51
#2018-04-23|1731.01
#2018-04-24|1749.92
#2018-04-25|1755.37
#2018-04-26|1757.29
#2018-04-27|1757.98
#2018-04-30|1752.52
#2018-05-01|1753.35
#2018-05-02|1733.69
#2018-05-03|1748.48
#2018-05-04|1747.35
#2018-05-07|1742.12
#2018-05-08|1737.97
#2018-05-09|1746.63
#2018-05-10|1777.23
#2018-05-11|1792.59
#2018-05-14|1794.21
#2018-05-15|1780.94
#2018-05-16|1783.51
#2018-05-17|1778.74
#2018-05-18|1794.68
#2018-05-21|1788.15
#2018-05-22|1788.64
#2018-05-23|1787.64
#2018-05-24|1750.47
#2018-05-25|1728.53
#2018-05-28|1720.97
#2018-05-29|1715.97
#2018-05-30|1676.00
#2018-05-31|1692.89
#2018-06-01|1702.56
#2018-06-04|1753.87
#2018-06-05|1742.22
#2018-06-06|1753.71
#2018-06-07|1766.16
#2018-06-08|1765.13
#2018-06-11|1757.98
#2018-06-12|1743.25
#2018-06-13|1754.81
#2018-06-14|1739.69
#2018-06-15|1745.17
#2018-06-18|1730.93
#2018-06-19|1722.71
#2018-06-20|1719.26
#2018-06-21|1712.28
#2018-06-22|1687.55
#2018-06-25|1668.45
#2018-06-26|1667.59
#2018-06-27|1646.35
#2018-06-28|1658.87
#2018-06-29|1661.45
#2018-07-02|1630.55
#2018-07-03|1629.13
#2018-07-04|1627.45
#2018-07-05|1621.21
#2018-07-06|1641.94
#2018-07-09|1646.99
#2018-07-10|1644.60
#2018-07-11|1624.78
#2018-07-12|1623.32
#2018-07-13|1636.40
#2018-07-16|1636.54
#2018-07-17|1651.31
#2018-07-18|1672.98
#2018-07-19|1671.90
#2018-07-20|1679.13
#2018-07-23|1666.04
#2018-07-24|1681.80
#2018-07-25|1686.52
#2018-07-26|1698.61
#2018-07-27|1707.86
#2018-07-30|1717.00
#2018-07-31|1681.52
#2018-08-01|1704.88
#2018-08-02|1685.17
#2018-08-03|1691.05
#2018-08-06|1681.18
#2018-08-07|1697.29
#2018-08-08|1689.44
#2018-08-09|1669.74
#2018-08-10|1663.83
#2018-08-13|1626.60
#2018-08-14|1647.93
#2018-08-15|1641.61
#2018-08-16|1632.92
#2018-08-17|1642.45
#2018-08-20|1635.01
#2018-08-21|1627.76
#2018-08-22|1660.31
#2018-08-23|1619.78
#2018-08-24|1620.64
#2018-08-27|1648.82
#2018-08-28|1666.06
#2018-08-29|1669.89
#2018-08-30|1659.34
#2018-08-31|1649.35
#2018-09-03|1625.31
#2018-09-04|1607.74
#2018-09-05|1595.01
#2018-09-06|1594.93
#2018-09-07|1575.69
#2018-09-10|1578.59
#2018-09-11|1584.69
#2018-09-12|1576.16
#2018-09-13|1594.17
#2018-09-14|1608.91
#2018-09-17|1611.07
#2018-09-18|1637.78
#2018-09-19|1659.90
#2018-09-20|1658.09
#2018-09-21|1673.50
#2018-09-24|1673.50
#2018-09-25|1684.07
#2018-09-26|1665.75
#2018-09-27|1659.90
#2018-09-28|1670.49
#2018-10-01|1654.23
#2018-10-02|1678.50
#2018-10-03|1627.65
#2018-10-04|1642.08
#2018-10-05|1631.15
#2018-10-08|1640.23
#2018-10-09|1595.57
#2018-10-10|1594.05
#2018-10-11|1554.52
#2018-10-12|1558.31
#2018-10-15|1530.53
#2018-10-16|1543.19
#2018-10-17|1560.38
#2018-10-18|1550.62
#2018-10-19|1533.32
#2018-10-22|1526.32
#2018-10-23|1517.85
#2018-10-24|1514.24
#2018-10-25|1473.23
#2018-10-26|1509.59
#2018-10-29|1474.90
#2018-10-30|1486.37
#2018-10-31|1520.16
#2018-11-01|1511.07
#2018-11-02|1511.21
#2018-11-05|1490.97
#2018-11-06|1519.60
#2018-11-07|1521.17
#2018-11-08|1523.34
#2018-11-09|1528.10
#2018-11-12|1523.46
#2018-11-13|1482.64
#2018-11-14|1506.96
#2018-11-15|1513.32
#2018-11-16|1505.83
#2018-11-19|1512.37
#2018-11-20|1516.00
#2018-11-21|1504.90
#2018-11-22|1521.40
#2018-11-23|1524.10
#2018-11-26|1517.89
#2018-11-27|1536.04
#2018-11-28|1521.46
#2018-11-29|1539.17
#2018-11-30|1534.55
#2018-12-03|1569.48
#2018-12-04|1550.54
#2018-12-05|1534.97
#2018-12-06|1530.20
#2018-12-07|1528.06
#2018-12-10|1503.13
#2018-12-11|1476.61
#2018-12-12|1512.47
#2018-12-13|1513.70
#2018-12-14|1498.52
#2018-12-17|1504.35
#2018-12-18|1497.01
#2018-12-19|1503.99
#2018-12-20|1478.69
#2018-12-21|1448.02
#2018-12-24|1456.21
#2018-12-25|1377.47
#2018-12-26|1399.71
#2018-12-27|1459.92
#2018-12-28|1463.30
#2018-12-31|1472.70
#2019-01-01|1472.70
#2019-01-02|1478.36
#2019-01-03|1502.14
#2019-01-04|1467.65
#2019-01-07|1511.64
#2019-01-08|1527.32
#2019-01-09|1550.22
#2019-01-10|1546.99
#2019-01-11|1563.84
#2019-01-14|1565.14
#2019-01-15|1577.41
#2019-01-16|1567.30
#2019-01-17|1561.06
#2019-01-18|1560.11
#2019-01-21|1571.90
#2019-01-22|1565.99
#2019-01-23|1551.05
#2019-01-24|1554.07
#2019-01-25|1569.73
#2019-01-28|1563.21
#2019-01-29|1557.50
#2019-01-30|1542.17
#2019-01-31|1566.42
#2019-02-01|1553.93
#2019-02-04|1552.03
#2019-02-05|1552.67
#2019-02-06|1542.04
#2019-02-07|1522.82
#2019-02-08|1490.51
#2019-02-11|1481.46
#2019-02-12|1520.32
#2019-02-13|1527.80
#2019-02-14|1528.34
#2019-02-15|1519.39
#2019-02-18|1542.95
#2019-02-19|1545.93
#2019-02-20|1555.97
#2019-02-21|1551.73
#2019-02-22|1550.37
#2019-02-25|1563.09
#2019-02-26|1566.38
#2019-02-27|1562.37
#2019-02-28|1541.80
#2019-03-01|1533.44
#2019-03-04|1528.36
#2019-03-05|1512.38
#2019-03-06|1509.01
#2019-03-07|1497.31
#2019-03-08|1478.27
#2019-03-11|1486.37
#2019-03-12|1497.13
#2019-03-13|1483.50
#2019-03-14|1469.62
#2019-03-15|1484.92
#2019-03-18|1494.23
#2019-03-19|1496.39
#2019-03-20|1503.37
#2019-03-21|1511.17
#2019-03-22|1533.99
#2019-03-25|1492.63
#2019-03-26|1523.31
#2019-03-27|1510.35
#2019-03-28|1483.46
#2019-03-29|1479.20
#2019-04-01|1506.47
#2019-04-02|1520.13
#2019-04-03|1529.45
#2019-04-04|1542.47
#2019-04-05|1553.12
#2019-04-08|1544.68
#2019-04-09|1555.09
#2019-04-10|1548.57
#2019-04-11|1537.05
#2019-04-12|1535.01
#2019-04-15|1546.94
#2019-04-16|1545.56
#2019-04-17|1571.77
#2019-04-18|1583.83
#2019-04-19|1586.32
#2019-04-22|1581.65
#2019-04-23|1581.33
#2019-04-24|1555.56
#2019-04-25|1557.38
#2019-04-26|1549.61
#2019-04-29|1546.01
#2019-04-30|1552.12
#2019-05-01|1554.91
#2019-05-02|1549.89
#2019-05-03|1553.93
#2019-05-06|1559.04
#2019-05-07|1535.92
#2019-05-08|1510.20
#2019-05-09|1489.65
#2019-05-10|1478.90
#2019-05-13|1487.53
#2019-05-14|1470.03
#2019-05-15|1475.22
#2019-05-16|1456.62
#2019-05-17|1455.19
#2019-05-20|1460.73
#2019-05-21|1453.23
#2019-05-22|1450.98
#2019-05-23|1450.87
#2019-05-24|1457.30
#2019-05-27|1461.89
#2019-05-28|1475.50
#2019-05-29|1468.78
#2019-05-30|1464.41
#2019-05-31|1434.90
#2019-06-03|1430.80
#2019-06-04|1449.22
#2019-06-05|1487.26
#2019-06-06|1479.00
#2019-06-07|1488.77
#2019-06-10|1504.31
#2019-06-11|1516.05
#2019-06-12|1515.65
#2019-06-13|1497.66
#2019-06-14|1501.90
#2019-06-17|1494.21
#2019-06-18|1492.21
#2019-06-19|1513.82
#2019-06-20|1515.32
#2019-06-21|1504.11
#2019-06-24|1513.27
#2019-06-25|1510.78
#2019-06-26|1495.60
#2019-06-27|1519.42
#2019-06-28|1521.79
#2019-07-01|1552.65
#2019-07-02|1556.65
#2019-07-03|1544.06
#2019-07-04|1549.81
#2019-07-05|1548.77
#2019-07-08|1538.57
#2019-07-09|1535.32
#2019-07-10|1533.96
#2019-07-11|1531.83
#2019-07-12|1538.55
#2019-07-15|1539.12
#2019-07-16|1544.12
#2019-07-17|1542.21
#2019-07-18|1520.59
#2019-07-19|1553.29
#2019-07-22|1552.70
#2019-07-23|1556.82
#2019-07-24|1574.64
#2019-07-25|1567.97
#2019-07-26|1541.69
#2019-07-29|1528.64
#2019-07-30|1542.34
#2019-07-31|1512.71
#2019-08-01|1527.13
#2019-08-02|1502.21
#2019-08-05|1491.19
#2019-08-06|1471.61
#2019-08-07|1480.51
#2019-08-08|1475.84
#2019-08-09|1488.09
#2019-08-12|1493.04
#2019-08-13|1451.84
#2019-08-14|1477.72
#2019-08-15|1457.27
#2019-08-16|1450.85
#2019-08-19|1459.65
#2019-08-20|1469.99
#2019-08-21|1465.17
#2019-08-22|1470.41
#2019-08-23|1482.68
#2019-08-26|1466.81
#2019-08-27|1486.86
#2019-08-28|1482.08
#2019-08-29|1472.96
#2019-08-30|1498.52
#2019-09-02|1492.39
#2019-09-03|1509.66
#2019-09-04|1492.26
#2019-09-05|1506.19
#2019-09-06|1526.61
#2019-09-09|1527.12
#2019-09-10|1554.82
#2019-09-11|1591.92
#2019-09-12|1595.33
#2019-09-13|1601.16
#2019-09-16|1601.90
#2019-09-17|1600.54
#2019-09-18|1591.75
#2019-09-19|1589.69
#2019-09-20|1599.06
#2019-09-23|1606.96
#2019-09-24|1610.58
#2019-09-25|1591.11
#2019-09-26|1608.91
#2019-09-27|1591.88
#2019-09-30|1567.92
#2019-10-01|1589.41
#2019-10-02|1576.79
#2019-10-03|1548.28
#2019-10-04|1548.77
#2019-10-07|1541.11
#2019-10-08|1554.60
#2019-10-09|1549.18
#2019-10-10|1543.28
#2019-10-11|1567.98
#2019-10-14|1570.44
#2019-10-15|1598.89
#2019-10-16|1614.91
#2019-10-17|1607.38
#2019-10-18|1608.18
#2019-10-21|1609.20
#2019-10-22|1609.06
#2019-10-23|1614.99
#2019-10-24|1634.68
#2019-10-25|1632.42
#2019-10-28|1630.88
#2019-10-29|1655.34
#2019-10-30|1655.71
#2019-10-31|1669.07
#2019-11-01|1665.85
#2019-11-04|1660.24
#2019-11-05|1680.49
#2019-11-06|1681.94
#2019-11-07|1683.54
#2019-11-08|1720.15
#2019-11-11|1727.01
#2019-11-12|1725.90
#2019-11-13|1725.30
#2019-11-14|1702.83
#2019-11-15|1705.68
#2019-11-18|1705.68
#2019-11-19|1690.68
#2019-11-20|1676.53
#2019-11-21|1681.05
#2019-11-22|1681.34
#2019-11-25|1681.37
#2019-11-26|1678.55
#2019-11-27|1677.03
#2019-11-28|1673.00
#2019-11-29|1660.05
#2019-12-02|1684.87
#2019-12-03|1684.31
#2019-12-04|1683.08
#2019-12-05|1689.90
#2019-12-06|1685.21
#2019-12-09|1690.74
#2019-12-10|1677.00
#2019-12-11|1677.30
#2019-12-12|1659.11
#2019-12-13|1699.87
#2019-12-16|1685.56
#2019-12-17|1687.07
#2019-12-18|1679.37
#2019-12-19|1689.13
#2019-12-20|1677.27
#2019-12-23|1672.82
#2019-12-24|1665.69
#2019-12-25|1649.11
#2019-12-26|1655.72
#2019-12-27|1660.19
#2019-12-30|1659.23
#2019-12-31|1663.96
#2020-01-01|1663.96
#2020-01-02|1670.11
#2020-01-03|1673.97
#2020-01-06|1635.35
#2020-01-07|1660.78
#2020-01-08|1635.14
#2020-01-09|1637.38
#2020-01-10|1633.85
#2020-01-13|1628.35
#2020-01-14|1634.45
#2020-01-15|1627.16
#2020-01-16|1626.57
#2020-01-17|1643.41
#2020-01-20|1656.27
#2020-01-21|1662.07
#2020-01-22|1655.16
#2020-01-23|1652.40
#2020-01-24|1644.82
#2020-01-27|1623.94
#2020-01-28|1613.45
#2020-01-29|1619.66
#2020-01-30|1603.91
#2020-01-31|1612.23
#2020-02-03|1592.57
#2020-02-04|1588.96
#2020-02-05|1598.85
#2020-02-06|1637.85
#2020-02-07|1627.61
#2020-02-10|1613.34
#2020-02-11|1610.63
#2020-02-12|1608.00
#2020-02-13|1609.76
#2020-02-14|1600.77
#2020-02-17|1595.48
#2020-02-18|1582.89
#2020-02-19|1561.70
#2020-02-20|1574.16
#2020-02-21|1586.35
#2020-02-24|1601.26
#2020-02-25|1552.63
#2020-02-26|1540.31
#2020-02-27|1518.47
#2020-02-28|1493.67
#2020-03-02|1494.78
#2020-03-03|1478.92
#2020-03-04|1468.82
#2020-03-05|1482.17
#2020-03-06|1445.38
#2020-03-09|1402.82
#2020-03-10|1405.22
#2020-03-11|1379.49
#2020-03-12|1317.82
#2020-03-13|1242.87
#2020-03-16|1221.44
#2020-03-17|1245.31
#2020-03-18|1219.68
#2020-03-19|1208.69
#2020-03-20|1194.80
#2020-03-23|1170.39
#2020-03-24|1207.24
#2020-03-25|1326.02
#2020-03-26|1311.81
#2020-03-27|1380.38
#2020-03-30|1355.62
#2020-03-31|1300.12
#2020-04-01|1265.04
#2020-04-02|1229.74
#2020-04-03|1197.24
#2020-04-06|1258.25
#2020-04-07|1286.59
#2020-04-08|1315.83
#2020-04-09|1323.55
#2020-04-10|1323.78
#2020-04-13|1304.21
#2020-04-14|1348.18
#2020-04-15|1335.52
#2020-04-16|1304.41
#2020-04-17|1350.88
#2020-04-20|1333.78
#2020-04-21|1311.15
#2020-04-22|1289.99
#2020-04-23|1323.00
#2020-04-24|1319.62
#2020-04-27|1347.08
#2020-04-28|1351.25
#2020-04-29|1355.75
#2020-04-30|1380.40
#2020-05-01|1328.79
#2020-05-04|1328.54
#2020-05-05|1332.53
#2020-05-06|1339.51
#2020-05-07|1311.38
#2020-05-08|1350.09
#2020-05-11|1384.25
#2020-05-12|1357.57
#2020-05-13|1352.80
#2020-05-14|1316.32
#2020-05-15|1324.02
#2020-05-18|1330.92
#2020-05-19|1364.65
#2020-05-20|1368.71
#2020-05-21|1357.29
#2020-05-22|1342.29
#2020-05-25|1367.35
#2020-05-26|1422.40
#2020-05-27|1445.73
#2020-05-28|1497.52
#2020-05-29|1445.54
#2020-06-01|1444.77
#2020-06-02|1447.82
#2020-06-03|1485.41
#2020-06-04|1488.57
#2020-06-05|1506.66
#2020-06-08|1548.09
#2020-06-09|1547.69
#2020-06-10|1547.68
#2020-06-11|1497.59
#2020-06-12|1470.82
#2020-06-15|1426.57
#2020-06-16|1510.18
#2020-06-17|1490.09
#2020-06-18|1481.80
#2020-06-19|1464.33
#2020-06-22|1459.39
#2020-06-23|1488.36
#2020-06-24|1487.28
#2020-06-25|1446.29
#2020-06-26|1457.57
#2020-06-29|1421.67
#2020-06-30|1431.31
#2020-07-01|1410.33
#2020-07-02|1429.92
#2020-07-03|1432.21
#2020-07-06|1461.76
#2020-07-07|1441.29
#2020-07-08|1425.70
#2020-07-09|1420.28
#2020-07-10|1397.19
#2020-07-13|1445.01
#2020-07-14|1439.78
#2020-07-15|1476.71
#2020-07-16|1470.34
#2020-07-17|1463.90
#2020-07-20|1453.42
#2020-07-21|1449.63
#2020-07-22|1440.66
#2020-07-23|1443.28
#2020-07-24|1458.83
#2020-07-27|1470.43
#2020-07-28|1451.57
#2020-07-29|1404.85
#2020-07-30|1405.03
#2020-07-31|1339.05
#2020-08-03|1360.88
#2020-08-04|1417.50
#2020-08-05|1436.51
#2020-08-06|1443.12
#2020-08-07|1440.82
#2020-08-10|1442.32
#2020-08-11|1502.39
#2020-08-12|1520.63
#2020-08-13|1531.59
#2020-08-14|1518.85
#2020-08-17|1522.11
#2020-08-18|1523.05
#2020-08-19|1524.49
#2020-08-20|1501.84
#2020-08-21|1505.69
#2020-08-24|1498.35
#2020-08-25|1514.75
#2020-08-26|1517.52
#2020-08-27|1502.74
#2020-08-28|1521.98
#2020-08-31|1512.86
#2020-09-01|1508.27
#2020-09-02|1500.31
#2020-09-03|1509.30
#2020-09-04|1518.98
#2020-09-07|1517.40
#2020-09-08|1528.49
#2020-09-09|1502.16
#2020-09-10|1520.17
#2020-09-11|1517.64
#2020-09-14|1545.44
#2020-09-15|1543.53
#2020-09-16|1540.04
#2020-09-17|1522.17
#2020-09-18|1534.46
#2020-09-21|1530.94
#2020-09-22|1524.82
#2020-09-23|1509.76
#2020-09-24|1474.45
#2020-09-25|1492.00
#2020-09-28|1519.23
#2020-09-29|1520.76
#2020-09-30|1492.57
#2020-10-01|1491.02
#2020-10-02|1493.99
#2020-10-05|1513.59
#2020-10-06|1527.39
#2020-10-07|1530.99
#2020-10-08|1532.85
#2020-10-09|1525.59
#2020-10-12|1517.98
#2020-10-13|1525.21
#2020-10-14|1510.58
#2020-10-15|1504.68
#2020-10-16|1490.28
#2020-10-19|1515.36
#2020-10-20|1500.86
#2020-10-21|1544.75
#2020-10-22|1528.88
#2020-10-23|1542.77
#2020-10-26|1543.85
#2020-10-27|1534.10
#2020-10-28|1513.53
#2020-10-29|1516.22
#2020-10-30|1487.23
#2020-11-02|1522.37
#2020-11-03|1525.79
#2020-11-04|1535.46
#2020-11-05|1544.10
#2020-11-06|1565.39
#2020-11-09|1571.59
#2020-11-10|1612.89
#2020-11-11|1648.58
#2020-11-12|1639.54
#2020-11-13|1624.44
#2020-11-16|1672.25
#2020-11-17|1679.90
#2020-11-18|1659.25
#2020-11-19|1649.62
#2020-11-20|1668.03
#2020-11-23|1657.50
#2020-11-24|1684.18
#2020-11-25|1683.20
#2020-11-26|1672.16
#2020-11-27|1668.84
#2020-11-30|1604.50
#2020-12-01|1615.85
#2020-12-02|1640.29
#2020-12-03|1671.47
#2020-12-04|1683.04
#2020-12-07|1684.40
#2020-12-08|1671.71
#2020-12-09|1701.34
#2020-12-10|1700.13
#2020-12-11|1743.79
#2020-12-14|1760.86
#2020-12-15|1763.05
#2020-12-16|1777.87
#2020-12-17|1779.96
#2020-12-18|1769.74
#2020-12-21|1751.93
#2020-12-22|1731.78
#2020-12-23|1711.64
#2020-12-24|1721.73
#2020-12-25|1734.02
#2020-12-28|1739.71
#2020-12-29|1768.57
#2020-12-30|1757.32
#2020-12-31|1757.32
#2021-01-01|1757.32
#2021-01-04|1751.10
#2021-01-05|1737.36
#2021-01-06|1738.70
#2021-01-07|1746.69
#2021-01-08|1776.48
#2021-01-11|1767.96
#2021-01-12|1761.58
#2021-01-13|1761.46
#2021-01-14|1769.47
#2021-01-15|1735.46
#2021-01-18|1720.49
#2021-01-19|1741.47
#2021-01-20|1750.14
#2021-01-21|1762.71
#2021-01-22|1744.74
#2021-01-25|1745.42
#2021-01-26|1716.09
#2021-01-27|1721.03
#2021-01-28|1699.31
#2021-01-29|1660.72
#2021-02-01|1673.99
#2021-02-02|1713.22
#2021-02-03|1771.13
#2021-02-04|1774.03
#2021-02-05|1809.92
#2021-02-08|1831.61
#2021-02-09|1829.93
#2021-02-10|1867.56
#2021-02-11|1866.49
#2021-02-12|1891.11
#2021-02-15|1887.48
#2021-02-16|1867.60
#2021-02-17|1851.74
#2021-02-18|1819.98
#2021-02-19|1805.24
#2021-02-22|1821.35
#2021-02-23|1820.74
#2021-02-24|1780.12
#2021-02-25|1799.25
#2021-02-26|1745.91
#2021-03-01|1775.05
#2021-03-02|1767.29
#2021-03-03|1792.77
#2021-03-04|1773.34
#2021-03-05|1778.09
#2021-03-08|1766.63
#2021-03-09|1819.77
#2021-03-10|1814.04
#2021-03-11|1809.07
#2021-03-12|1817.29
#2021-03-15|1849.45
#2021-03-16|1842.54
#2021-03-17|1842.35
#2021-03-18|1895.60
#2021-03-19|1911.40
#2021-03-22|1855.03
#2021-03-23|1840.96
#2021-03-24|1796.94
#2021-03-25|1809.89
#2021-03-26|1837.35
#2021-03-29|1848.57
#2021-03-30|1838.15
#2021-03-31|1854.96
#2021-04-01|1819.71
#2021-04-02|1827.77
#2021-04-05|1845.19
#2021-04-06|1816.71
#2021-04-07|1841.12
#2021-04-08|1831.49
#2021-04-09|1821.28
#2021-04-12|1824.46
#2021-04-13|1846.55
#2021-04-14|1841.44
#2021-04-15|1865.41
#2021-04-16|1859.10
#2021-04-19|1878.92
#2021-04-20|1843.00
#2021-04-21|1791.79
#2021-04-22|1827.07
#2021-04-23|1810.76
#2021-04-26|1812.32
#2021-04-27|1787.80
#2021-04-28|1809.48
#2021-04-29|1808.92
#2021-04-30|1769.08
#2021-05-03|1775.26
#2021-05-04|1770.78
#2021-05-05|1770.54
#2021-05-06|1820.17
#2021-05-07|1832.13
#2021-05-10|1858.08
#2021-05-11|1822.44
#2021-05-12|1815.42
#2021-05-13|1813.03
#2021-05-14|1835.15
#2021-05-17|1853.73
#2021-05-18|1897.92
#2021-05-19|1880.68
#2021-05-20|1880.68
#2021-05-21|1890.65
#2021-05-24|1908.71
#2021-05-25|1907.72
#2021-05-26|1910.19
#2021-05-27|1909.44
#2021-05-28|1949.97
#2021-05-31|1938.73
#2021-06-01|1983.64
#2021-06-02|2020.23
#2021-06-03|2038.53
#2021-06-04|2075.94
#2021-06-07|2069.03
#2021-06-08|2060.34
#2021-06-09|2060.03
#2021-06-10|2051.91
#2021-06-11|2041.02
#2021-06-14|2045.29
#2021-06-15|2068.25
#2021-06-16|2084.71
#2021-06-17|2079.24
#2021-06-18|2017.40
#2021-06-21|1962.29
#2021-06-22|2025.33
#2021-06-23|2006.62
#2021-06-24|2013.25
#2021-06-25|2033.77
#2021-06-28|2041.46
#2021-06-29|2015.85
#2021-06-30|1999.62
#2021-07-01|1986.06
#2021-07-02|2018.07
#2021-07-05|2013.35
#2021-07-06|2025.74
#2021-07-07|1999.50
#2021-07-08|2001.40
#2021-07-09|1981.11
#2021-07-12|2016.27
#2021-07-13|2028.05
#2021-07-14|2016.96
#2021-07-15|2000.12
#2021-07-16|2005.08
#2021-07-19|1986.49
#2021-07-20|1949.74
#2021-07-21|1971.04
#2021-07-22|1974.62
#2021-07-23|1966.85
#2021-07-26|1991.91
#2021-07-27|2010.63
#2021-07-28|1995.58
#2021-07-29|2017.40
#2021-07-30|2005.63
#2021-08-02|2064.34
#2021-08-03|2064.24
#2021-08-04|2037.52
#2021-08-05|2028.71
#2021-08-06|2007.97
#2021-08-09|2008.61
#2021-08-10|2007.76
#2021-08-11|2040.14
#2021-08-12|2040.94
#2021-08-13|2047.79
#2021-08-16|2027.19
#2021-08-17|2003.95
#2021-08-18|1998.55
#2021-08-19|1929.11
#2021-08-20|1838.08
#2021-08-23|1897.84
#2021-08-24|1909.50
#2021-08-25|1933.16
#2021-08-26|1935.71
#2021-08-27|1930.57
#2021-08-30|1955.60
#2021-08-31|1966.95
#2021-09-01|1974.30
#2021-09-02|1970.43
#2021-09-03|2002.03
#2021-09-06|2030.29
#2021-09-07|2041.91
#2021-09-08|2043.94
#2021-09-09|2027.93
#2021-09-10|2040.96
#2021-09-13|2013.60
#2021-09-14|2051.40
#2021-09-15|2036.15
#2021-09-16|2038.89
#2021-09-17|2043.78
#2021-09-20|2052.27
#2021-09-21|2029.10
#2021-09-22|1995.82
#2021-09-23|1986.67
#2021-09-24|2033.41
#2021-09-27|2054.19
#2021-09-28|2064.40
#2021-09-29|2049.33
#2021-09-30|1996.92
#2021-10-01|1970.15
#2021-10-04|1954.90
#2021-10-05|1920.14
#2021-10-06|1882.14
#2021-10-07|1893.01
#2021-10-08|1927.12
#2021-10-11|1962.92
#2021-10-12|1970.38
#2021-10-13|1963.83
#2021-10-14|1965.94
#2021-10-15|1983.25
#2021-10-18|2018.58
#2021-10-19|2002.20
#2021-10-20|1995.94
#2021-10-21|1966.92
#2021-10-22|1969.51
#2021-10-25|1944.17
#2021-10-26|1964.64
#2021-10-27|1983.94
#2021-10-28|1985.93
#2021-10-29|1972.70
#2021-11-01|2013.36
#2021-11-02|2010.27
#2021-11-03|2005.33
#2021-11-04|2039.35
#2021-11-05|2072.52
#2021-11-08|2075.26
#2021-11-09|2052.52
#2021-11-10|2034.49
#2021-11-11|2046.63
#2021-11-12|2084.29
#2021-11-15|2108.25
#2021-11-16|2122.49
#2021-11-17|2113.45
#2021-11-18|2115.40
#2021-11-19|2142.86
#2021-11-22|2100.46
#2021-11-23|2095.89
#2021-11-24|2095.50
#2021-11-25|2089.42
#2021-11-26|2088.61
#2021-11-29|2013.78
#2021-11-30|1992.99
#2021-12-01|2034.96
#2021-12-02|2028.24
#2021-12-03|2061.88
#2021-12-06|2042.15
#2021-12-07|2084.63
#2021-12-08|2062.82
#2021-12-09|2053.70
#2021-12-10|2046.90
#2021-12-13|2015.86
#2021-12-14|2032.90
#2021-12-15|2079.01
#2021-12-16|2104.86
#2021-12-17|2083.42
#2021-12-20|2023.85
#2021-12-21|2029.60
#2021-12-22|2019.35
#2021-12-23|2054.53
#2021-12-24|2057.88
#2021-12-27|2053.39
#2021-12-28|2082.32
#2021-12-29|2066.50
#2021-12-30|2058.73
#2021-12-31|2058.73
#2022-01-03|2056.14
#2022-01-04|2134.77
#2022-01-05|2200.04
#2022-01-06|2188.89
#2022-01-07|2209.11
#2022-01-10|2219.48
#2022-01-11|2221.20
#2022-01-12|2263.38
#2022-01-13|2305.24
#2022-01-14|2286.47
#2022-01-17|2304.96
#2022-01-18|2290.26
#2022-01-19|2195.05
#2022-01-20|2225.31
#2022-01-21|2187.86
#2022-01-24|2176.99
#2022-01-25|2147.10
#2022-01-26|2121.63
#2022-01-27|2048.99
#2022-01-28|2109.99
#2022-01-31|2119.28
#2022-02-01|2108.57
#2022-02-02|2159.04
#2022-02-03|2178.51
#2022-02-04|2162.32
#2022-02-07|2150.28
#2022-02-08|2155.39
#2022-02-09|2182.41
#2022-02-10|2149.40
#2022-02-11|2150.79
#2022-02-14|2091.56
#2022-02-15|2078.47
#2022-02-16|2129.90
#2022-02-17|2116.44
#2022-02-18|2123.53
#2022-02-21|2117.34
#2022-02-22|2058.37
#2022-02-23|2058.91
#2022-02-24|2010.91
#2022-02-25|2022.75
#2022-02-28|2045.03
#2022-03-01|2044.56
#2022-03-02|1940.89
#2022-03-03|1953.07
#2022-03-04|1891.56
#2022-03-07|1765.92
#2022-03-08|1720.96
#2022-03-09|1739.18
#2022-03-10|1830.95
#2022-03-11|1747.81
#2022-03-14|1770.70
#2022-03-15|1805.98
#2022-03-16|1833.55
#2022-03-17|1885.85
#2022-03-18|1858.19
#2022-03-21|1858.58
#2022-03-22|1868.62
#2022-03-23|1923.19
#2022-03-24|1940.89
#2022-03-25|1934.14
#2022-03-28|1922.40
#2022-03-29|1974.94
#2022-03-30|1963.62
#2022-03-31|1969.05
#2022-04-01|1931.52
#2022-04-04|1933.80
#2022-04-05|1923.01
#2022-04-06|1888.74
#2022-04-07|1855.66
#2022-04-08|1804.86
#2022-04-11|1793.42
#2022-04-12|1773.46
#2022-04-13|1802.86
#2022-04-14|1814.25
#2022-04-15|1827.42
#2022-04-18|1807.98
#2022-04-19|1802.78
#2022-04-20|1880.58
#2022-04-21|1870.78
#2022-04-22|1839.42
#2022-04-25|1827.52
#2022-04-26|1835.40
#2022-04-27|1794.17
#2022-04-28|1822.57
#2022-04-29|1843.04
#2022-05-02|1833.59
#2022-05-03|1838.10
#2022-05-04|1837.18
#2022-05-05|1833.44
#2022-05-06|1862.15
#2022-05-09|1832.62
#2022-05-10|1800.52
#2022-05-11|1739.42
#2022-05-12|1758.00
#2022-05-13|1758.40
#2022-05-16|1749.64
#2022-05-17|1740.63
#2022-05-18|1766.05
#2022-05-19|1751.91
#2022-05-20|1772.29
#2022-05-23|1788.55
#2022-05-24|1792.03
#2022-05-25|1770.04
#2022-05-26|1793.68
#2022-05-27|1799.53
#2022-05-30|1829.94
#2022-05-31|1815.41
#2022-06-01|1861.97
#2022-06-02|1862.91
#2022-06-03|1829.29
#2022-06-06|1819.33
#2022-06-07|1831.78
#2022-06-08|1839.46
#2022-06-09|1842.58
#2022-06-10|1822.63
#2022-06-13|1770.47
#2022-06-14|1738.34
#2022-06-15|1729.17
#2022-06-16|1793.67
#2022-06-17|1700.69
#2022-06-20|1715.58
#2022-06-21|1735.79
#2022-06-22|1757.33
#2022-06-23|1757.05
#2022-06-24|1736.32
#2022-06-27|1744.64
#2022-06-28|1763.94
#2022-06-29|1728.33
#2022-06-30|1718.27
#2022-07-01|1686.50
#2022-07-04|1708.17
#2022-07-05|1707.35
#2022-07-06|1668.83
#2022-07-07|1702.02
#2022-07-08|1710.56
#2022-07-11|1725.29
#2022-07-12|1704.74
#2022-07-13|1712.96
#2022-07-14|1694.07
#2022-07-15|1715.10
#2022-07-18|1722.06
#2022-07-19|1746.52
#2022-07-20|1767.87
#2022-07-21|1770.60
#2022-07-22|1794.15
#2022-07-25|1762.61
#2022-07-26|1769.29
#2022-07-27|1757.75
#2022-07-28|1769.25
#2022-07-29|1769.44
#2022-08-01|1848.97
#2022-08-02|1809.79
#2022-08-03|1772.45
#2022-08-04|1768.25
#2022-08-05|1755.84
#2022-08-08|1773.42
#2022-08-09|1747.86
#2022-08-10|1797.80
#2022-08-11|1791.57
#2022-08-12|1815.41
#2022-08-15|1832.15
#2022-08-16|1802.22
#2022-08-17|1831.15
#2022-08-18|1809.97
#2022-08-19|1795.65
#2022-08-22|1794.47
#2022-08-23|1771.46
#2022-08-24|1765.32
#2022-08-25|1768.84
#2022-08-26|1762.76
#2022-08-29|1729.26
#2022-08-30|1741.58
#2022-08-31|1747.19
#2022-09-01|1695.76
#2022-09-02|1694.92
#2022-09-05|1673.55
#2022-09-06|1653.27
#2022-09-07|1633.40
#2022-09-08|1672.60
#2022-09-09|1687.22
#2022-09-12|1689.70
#2022-09-13|1662.05
#2022-09-14|1651.84
#2022-09-15|1644.19
#2022-09-16|1638.41
#2022-09-19|1634.46
#2022-09-20|1645.01
#2022-09-21|1604.01
#2022-09-22|1641.38
#2022-09-23|1627.75
#2022-09-26|1554.21
#2022-09-27|1566.71
#2022-09-28|1544.84
#2022-09-29|1553.70
#2022-09-30|1484.53
#2022-10-03|1534.47
#2022-10-04|1577.52
#2022-10-05|1576.10
#2022-10-06|1578.98
#2022-10-07|1565.94
#2022-10-10|1559.44
#2022-10-11|1536.04
#2022-10-12|1529.55
#2022-10-13|1525.23
#2022-10-14|1538.76
#2022-10-17|1526.72
#2022-10-18|1529.87
#2022-10-19|1526.66
#2022-10-20|1523.70
#2022-10-21|1508.32
#2022-10-24|1528.44
#2022-10-25|1561.70
#2022-10-26|1577.18
#2022-10-27|1565.77
#2022-10-28|1565.10
#2022-10-31|1582.40
#2022-11-01|1573.20
#2022-11-02|1601.46
#2022-11-03|1590.11
#2022-11-04|1581.24
#2022-11-07|1598.35
#2022-11-08|1620.06
#2022-11-09|1601.83
#2022-11-10|1623.94
#2022-11-11|1690.55
#2022-11-14|1656.49
#2022-11-15|1682.80
#2022-11-16|1672.58
#2022-11-17|1654.54
#2022-11-18|1670.73
#2022-11-21|1653.32
#2022-11-22|1689.50
#2022-11-23|1709.08
#2022-11-24|1722.66
#2022-11-25|1712.55
#2022-11-28|1706.85
#2022-11-29|1689.75
#2022-11-30|1680.44
#2022-12-01|1714.78
#2022-12-02|1691.94
#2022-12-05|1662.72
#2022-12-06|1660.44
#2022-12-07|1661.15
#2022-12-08|1654.85
#2022-12-09|1662.36
#2022-12-12|1658.12
#2022-12-13|1692.61
#2022-12-14|1703.82
#2022-12-15|1668.98
#2022-12-16|1654.98
#2022-12-19|1625.88
#2022-12-20|1644.34
#2022-12-21|1599.21
#2022-12-22|1621.30
#2022-12-23|1594.00
#2022-12-26|1604.37
#2022-12-27|1591.25
#2022-12-28|1581.07
#2022-12-29|1588.41
#2022-12-30|1601.40
#2023-01-02|1601.40
#2023-01-03|1615.98
#2023-01-04|1584.25
#2023-01-05|1570.87
#2023-01-06|1607.02
#2023-01-09|1613.11
#2023-01-10|1613.65
#2023-01-11|1618.16
#2023-01-12|1660.72
#2023-01-13|1657.90
#2023-01-16|1638.09
#2023-01-17|1681.80
#2023-01-18|1714.27
#2023-01-19|1675.84
#2023-01-20|1669.66
#2023-01-23|1670.66
#2023-01-24|1699.90
#2023-01-25|1711.81
#2023-01-26|1697.28
#2023-01-27|1711.71
#2023-01-30|1707.53
#2023-01-31|1713.45
#2023-02-01|1730.98
#2023-02-02|1725.25
#2023-02-03|1697.64
#2023-02-06|1695.64
#2023-02-07|1709.22
#2023-02-08|1704.34
#2023-02-09|1710.85
#2023-02-10|1692.24
#2023-02-13|1679.87
#2023-02-14|1685.68
#2023-02-15|1668.57
#2023-02-16|1702.27
#2023-02-17|1704.86
#2023-02-20|1708.44
#2023-02-21|1703.25
#2023-02-22|1681.02
#2023-02-23|1678.03
#2023-02-24|1662.00
#2023-02-27|1669.45
#2023-02-28|1670.32
#2023-03-01|1681.44
#2023-03-02|1671.27
#2023-03-03|1694.40
#2023-03-06|1716.85
#2023-03-07|1713.46
#2023-03-08|1712.93
#2023-03-09|1731.14
#2023-03-10|1735.80
#2023-03-13|1710.85
#2023-03-14|1639.01
#2023-03-15|1661.78
#2023-03-16|1635.38
#2023-03-17|1647.11
#2023-03-20|1628.44
#2023-03-21|1620.38
#2023-03-22|1651.08
#2023-03-23|1668.96
#2023-03-24|1668.79
#2023-03-27|1666.52
#2023-03-28|1683.13
#2023-03-29|1704.75
#2023-03-30|1720.37
#2023-03-31|1743.39
#2023-04-03|1767.44
#2023-04-04|1780.02
#2023-04-05|1748.99
#2023-04-06|1705.22
#2023-04-07|1706.50
#2023-04-10|1689.67
#2023-04-11|1703.48
#2023-04-12|1710.77
#2023-04-13|1712.06
#2023-04-14|1692.21
#2023-04-17|1701.13
#2023-04-18|1712.05
#2023-04-19|1698.64
#2023-04-20|1701.41
#2023-04-21|1683.73
#2023-04-24|1687.92
#2023-04-25|1698.14
#2023-04-26|1698.25
#2023-04-27|1713.85
#2023-04-28|1723.70
#2023-05-01|1724.57
#2023-05-02|1726.98
#2023-05-03|1744.11
#2023-05-04|1760.26
#2023-05-05|1747.21
#2023-05-08|1742.37
#2023-05-09|1779.33
#2023-05-10|1789.30
#2023-05-11|1772.76
#2023-05-12|1792.05
#2023-05-15|1779.39
#2023-05-16|1769.31
#2023-05-17|1758.75
#2023-05-18|1768.26
#2023-05-19|1773.31
#2023-05-22|1781.00
#2023-05-23|1739.54
#2023-05-24|1774.84
#2023-05-25|1757.16
#2023-05-26|1745.89
#2023-05-29|1752.04
#2023-05-30|1767.74
#2023-05-31|1740.52
#2023-06-01|1760.11
#2023-06-02|1796.82
#2023-06-05|1833.63
#2023-06-06|1847.62
#2023-06-07|1827.52
#2023-06-08|1830.48
#2023-06-09|1855.63
#2023-06-12|1864.71
#2023-06-13|1927.79
#2023-06-14|2015.15
#2023-06-15|2005.50
#2023-06-16|1982.47
#2023-06-19|1941.49
#2023-06-20|1938.12
#2023-06-21|1928.24
#2023-06-22|1930.27
#2023-06-23|1883.61
#2023-06-26|1891.74
#2023-06-27|1891.21
#2023-06-28|1934.57
#2023-06-29|1936.51
#2023-06-30|1941.93
#2023-07-03|1962.90
#2023-07-04|1963.36
#2023-07-05|1969.69
#2023-07-06|1959.05
#2023-07-07|1962.77
#2023-07-10|1941.38
#2023-07-11|1925.43
#2023-07-12|1945.01
#2023-07-13|1953.32
#2023-07-14|1949.41
#2023-07-17|1940.72
#2023-07-18|1968.96
#2023-07-19|2001.53
#2023-07-20|1986.42
#2023-07-21|1970.54
#2023-07-24|2010.33
#2023-07-25|2032.88
#2023-07-26|2020.58
#2023-07-27|2005.05
#2023-07-28|2006.39
#2023-07-31|2037.14
#2023-08-01|2061.80
#2023-08-02|2071.14
#2023-08-03|2023.09
#2023-08-04|2040.78
#2023-08-07|2037.10
#2023-08-08|2026.35
#2023-08-09|1992.38
#2023-08-10|2016.86
#2023-08-11|2012.05
#2023-08-14|1977.37
#2023-08-15|1988.89
#2023-08-16|1945.62
#2023-08-17|1946.59
#2023-08-18|1939.97
#2023-08-21|1926.98
#2023-08-22|1972.93
#2023-08-23|1994.32
#2023-08-24|1974.63
#2023-08-25|1953.60
#2023-08-28|1990.79
#2023-08-29|1991.96
#2023-08-30|2015.02
#2023-08-31|2056.53
#2023-09-01|2054.12
#2023-09-04|2102.59
#2023-09-05|2082.79
#2023-09-06|2123.23
#2023-09-07|2117.95
#2023-09-08|2085.78
#2023-09-11|2098.72
#2023-09-12|2131.83
#2023-09-13|2151.57
#2023-09-14|2193.19
#2023-09-15|2234.57
#2023-09-18|2237.30
#2023-09-19|2280.56
#2023-09-20|2234.59
#2023-09-21|2222.63
#2023-09-22|2209.90
#2023-09-25|2190.09
#2023-09-26|2165.29
#2023-09-27|2170.22
#2023-09-28|2165.14
#2023-09-29|2132.31
#2023-10-02|2126.79
#2023-10-03|2073.33
#2023-10-04|1974.09
#2023-10-05|2050.61
#2023-10-06|2039.64
#2023-10-09|2051.10
#2023-10-10|2093.90
#2023-10-11|2106.40
#2023-10-12|2154.17
#2023-10-13|2114.86
#2023-10-16|2090.12
#2023-10-17|2105.63
#2023-10-18|2097.59
#2023-10-19|2067.17
#2023-10-20|2048.12
#2023-10-23|2038.21
#2023-10-24|2029.95
#2023-10-25|2053.12
#2023-10-26|2016.43
#2023-10-27|2056.09
#2023-10-30|2007.99
#2023-10-31|1979.98
#2023-11-01|2077.79
#2023-11-02|2097.77
#2023-11-03|2113.51
#2023-11-06|2174.66
#2023-11-07|2149.92
#2023-11-08|2107.47
#2023-11-09|2152.64
#2023-11-10|2126.61
#2023-11-13|2126.15
#2023-11-14|2165.07
#2023-11-15|2177.78
#2023-11-16|2195.90
#2023-11-17|2222.20
#2023-11-20|2163.58
#2023-11-21|2134.91
#2023-11-22|2111.60
#2023-11-23|2114.14
#2023-11-24|2162.21
#2023-11-27|2148.23
#2023-11-28|2147.95
#2023-11-29|2170.00
#2023-11-30|2163.33
#2023-12-01|2190.66
#2023-12-04|2145.93
#2023-12-05|2140.54
#2023-12-06|2190.67
#2023-12-07|2205.53
#2023-12-08|2116.31
#2023-12-11|2117.85
#2023-12-12|2114.44
#2023-12-13|2111.57
#2023-12-14|2080.81
#2023-12-15|2109.11
#2023-12-18|2098.61
#2023-12-19|2104.47
#2023-12-20|2122.73
#2023-12-21|2085.99
#2023-12-22|2076.58
#2023-12-25|2085.04
#2023-12-26|2078.36
#2023-12-27|2107.24
#2023-12-28|2116.18
#2023-12-29|2136.19
#2024-01-01|2136.19
#2024-01-02|2121.82
#2024-01-03|2097.15
#2024-01-04|2134.69
#2024-01-05|2164.64
#2024-01-08|2168.25
#2024-01-09|2159.18
#2024-01-10|2178.02
#2024-01-11|2234.48
#2024-01-12|2248.60
#2024-01-15|2242.07
#2024-01-16|2220.76
#2024-01-17|2199.63
#2024-01-18|2247.30
#2024-01-19|2259.20
#2024-01-22|2286.80
#2024-01-23|2280.71
#2024-01-24|2283.67
#2024-01-25|2277.96
#2024-01-26|2231.02
#2024-01-29|2297.52
#2024-01-30|2285.68
#2024-01-31|2342.42
#2024-02-01|2307.53
#2024-02-02|2280.42
#2024-02-05|2309.73
#2024-02-06|2383.94
#2024-02-07|2455.73
#2024-02-08|2474.73
#2024-02-09|2451.83
#2024-02-12|2449.70
#2024-02-13|2502.04
#2024-02-14|2457.18
#2024-02-15|2473.71
#2024-02-16|2498.91
#2024-02-19|2507.84
#2024-02-20|2508.96
#2024-02-21|2508.36
#2024-02-22|2562.48
#2024-02-23|2561.96
#2024-02-26|2576.54
#2024-02-27|2587.14
#2024-02-28|2575.38
#2024-02-29|2615.59
#2024-03-01|2640.27
#2024-03-04|2619.33
#2024-03-05|2661.71
#2024-03-06|2706.43
#2024-03-07|2652.02
#2024-03-08|2645.90
#2024-03-11|2570.99
#2024-03-12|2547.55
#2024-03-13|2532.23
#2024-03-14|2534.83
#2024-03-15|2550.69
#2024-03-18|2613.38
#2024-03-19|2654.00
#2024-03-20|2637.55
#2024-03-21|2707.43
#2024-03-22|2761.69
#2024-03-25|2727.05
#2024-03-26|2731.56
#2024-03-27|2749.05
#2024-03-28|2743.92
#2024-03-29|2749.27
#2024-04-01|2651.36
#2024-04-02|2643.81
#2024-04-03|2632.75
#2024-04-04|2668.45
#2024-04-05|2642.24
#2024-04-08|2689.84
#2024-04-09|2738.20
#2024-04-10|2700.45
#2024-04-11|2709.80
#2024-04-12|2717.39
#2024-04-15|2691.04
#2024-04-16|2616.74
#2024-04-17|2577.93
#2024-04-18|2584.60
#2024-04-19|2531.40
#2024-04-22|2543.92
#2024-04-23|2531.52
#2024-04-24|2591.24
#2024-04-25|2511.45
#2024-04-26|2485.75
#2024-04-29|2495.11
#2024-04-30|2562.77
#2024-05-01|2532.44
#2024-05-02|2580.08
#2024-05-03|2599.90
#2024-05-06|2581.92
#2024-05-07|2578.01
#2024-05-08|2537.25
#2024-05-09|2519.49
#2024-05-10|2469.83
#2024-05-13|2438.16
#2024-05-14|2438.89
#2024-05-15|2474.31
#2024-05-16|2436.01
#2024-05-17|2472.73
#2024-05-20|2481.68
#2024-05-21|2473.43
#2024-05-22|2432.68
#2024-05-23|2432.08
#2024-05-24|2426.47
#2024-05-27|2462.93
#2024-05-28|2463.28
#2024-05-29|2423.34
#2024-05-30|2408.28
#2024-05-31|2445.15
#2024-06-03|2439.89
#2024-06-04|2429.10
#2024-06-05|2348.39
#2024-06-06|2374.13
#2024-06-07|2337.44
#2024-06-10|2375.50
#2024-06-11|2361.58
#2024-06-12|2363.64
#2024-06-13|2294.64
#2024-06-14|2284.79
#2024-06-17|2218.26
#2024-06-18|2236.36
#2024-06-19|2266.40
#2024-06-20|2242.80
#2024-06-21|2223.90
#2024-06-24|2257.05
#2024-06-25|2332.62
#2024-06-26|2307.38
#2024-06-27|2299.40
#2024-06-28|2310.79
#2024-07-01|2304.84
#2024-07-02|2324.98
#2024-07-03|2322.33
#2024-07-04|2374.94
#2024-07-05|2327.35
#2024-07-08|2307.78
#2024-07-09|2293.45
#2024-07-10|2305.24
#2024-07-11|2364.36
#2024-07-12|2355.92
#2024-07-15|2353.61
#2024-07-16|2338.40
#2024-07-17|2372.07
#2024-07-18|2294.80
#2024-07-19|2281.41
#2024-07-22|2260.50
#2024-07-23|2287.82
#2024-07-24|2298.90
#2024-07-25|2232.48
#2024-07-26|2184.86
#2024-07-29|2223.19
#2024-07-30|2227.75
#2024-07-31|2289.17
#2024-08-01|2143.11
#2024-08-02|2096.94
#2024-08-05|1842.46
#2024-08-06|2055.10
#2024-08-07|2008.69
#2024-08-08|1984.93
#2024-08-09|1993.85
#2024-08-12|1976.32
#2024-08-13|2045.91
#2024-08-14|2105.27
#2024-08-15|2112.89
#2024-08-16|2186.48
#2024-08-19|2155.77
#2024-08-20|2192.35
#2024-08-21|2186.50
#2024-08-22|2157.70
#2024-08-23|2190.74
#2024-08-26|2142.57
#2024-08-27|2175.32
#2024-08-28|2222.55
#2024-08-29|2198.53
#2024-08-30|2218.48
#2024-09-02|2213.20
#2024-09-03|2226.89
#2024-09-04|2164.22
#2024-09-05|2141.80
#2024-09-06|2142.32
#2024-09-09|2089.28
#2024-09-10|2081.09
#2024-09-11|2038.52
#2024-09-12|2089.71
#2024-09-13|2079.71
#2024-09-16|2082.89
#2024-09-17|2034.95
#2024-09-18|2080.70
#2024-09-19|2145.64
#2024-09-20|2143.48
#2024-09-23|2153.76
#2024-09-24|2153.01
#2024-09-25|2161.76
#2024-09-26|2209.43
#2024-09-27|2293.81
#2024-09-30|2138.77
#2024-10-01|2171.45
#2024-10-02|2113.36
#2024-10-03|2133.18
#2024-10-04|2100.44
#2024-10-07|2149.21
#2024-10-08|2092.65
#2024-10-09|2074.21
#2024-10-10|2100.19
#2024-10-11|2075.33
#2024-10-14|2067.16
#2024-10-15|2067.99
#2024-10-16|2039.55
#2024-10-17|2044.07
#2024-10-18|2048.39
#2024-10-21|2036.86
#2024-10-22|2022.85
#2024-10-23|2040.47
#2024-10-24|2040.80
#2024-10-25|2031.12
#2024-10-28|2084.51
#2024-10-29|2079.17
#2024-10-30|2094.30
#2024-10-31|2089.06
#2024-11-01|2025.61
#2024-11-04|2038.40
#2024-11-05|2066.26
#2024-11-06|2044.59
#2024-11-07|2107.06
#2024-11-08|2058.06
#2024-11-11|2040.91
#2024-11-12|2072.38
#2024-11-13|2019.48
#2024-11-14|2012.00
#2024-11-15|2050.99
#2024-11-18|2039.67
#2024-11-19|2088.83
#2024-11-20|2047.87
#2024-11-21|2051.95
#2024-11-22|2041.06
#2024-11-25|2059.26
#2024-11-26|2052.40
#2024-11-27|2016.58
#2024-11-28|2031.14
#2024-11-29|2018.03
#2024-12-02|2057.24
#2024-12-03|2096.07
#2024-12-04|2058.32
#2024-12-05|2062.42
#2024-12-06|2064.18
#2024-12-09|2063.15
#2024-12-10|2068.23
#2024-12-11|2066.11
#2024-12-12|2088.99
#2024-12-13|2056.45
#2024-12-16|2043.64
#2024-12-17|2034.10
#2024-12-18|2058.49
#2024-12-19|2002.18
#2024-12-20|2038.92
#2024-12-23|2070.60
#2024-12-24|2093.58
#2024-12-25|2153.33
#2024-12-26|2239.50
#2024-12-27|2275.83
#2024-12-30|2261.91
#2024-12-31|2262.49
#2025-01-01|2262.49
#2025-01-02|2262.56
#2025-01-03|2259.04
#2025-01-06|2208.29
#2025-01-07|2224.50
#2025-01-08|2224.88
#2025-01-09|2179.04
#2025-01-10|2145.75
#2025-01-13|2146.50
#2025-01-14|2118.40
#2025-01-15|2140.19
#2025-01-16|2115.00
#2025-01-17|2082.46
#2025-01-20|2136.35
#2025-01-21|2148.39
#2025-01-22|2165.41
#2025-01-23|2180.54
#2025-01-24|2161.11
#2025-01-27|2202.39
#2025-01-28|2159.38
#2025-01-29|2190.43
#2025-01-30|2219.92
#2025-01-31|2218.43
#2025-02-03|2108.95
#2025-02-04|2147.01
#2025-02-05|2236.91
#2025-02-06|2210.15
#2025-02-07|2184.77
#2025-02-10|2177.45
#2025-02-11|2164.60
#2025-02-12|2126.58
#2025-02-13|2166.49
#2025-02-14|2173.60
#2025-02-17|2165.72
#2025-02-18|2173.31
#2025-02-19|2146.03
#2025-02-20|2142.92
#2025-02-21|2149.52
#2025-02-24|2153.26
#2025-02-25|2149.70
#2025-02-26|2154.47
#2025-02-27|2187.44
#2025-02-28|2116.02
#2025-03-03|2181.41
#2025-03-04|2172.81
#2025-03-05|2213.90
#2025-03-06|2227.25
#2025-03-07|2230.02
#2025-03-10|2247.85
#2025-03-11|2201.19
#2025-03-12|2198.55
#2025-03-13|2182.43
#2025-03-14|2187.38
#2025-03-17|2208.42
#2025-03-18|2249.73
#2025-03-19|2271.79
#2025-03-20|2289.64
#2025-03-21|2264.42
#2025-03-24|2241.64
#2025-03-25|2269.42
#2025-03-26|2261.09
#2025-03-27|2215.53
#2025-03-28|2173.06
#2025-03-31|2114.90
#2025-04-01|2124.38
#2025-04-02|2132.14
#2025-04-03|2034.08
#2025-04-04|1992.10
#2025-04-07|1846.31
#2025-04-08|1969.35
#2025-04-09|1938.50
#2025-04-10|2091.34
#2025-04-11|2020.78
#2025-04-14|2022.68
#2025-04-15|2104.41
#2025-04-16|2100.91
#2025-04-17|2113.37
#2025-04-18|2145.98
#2025-04-21|2116.36
#2025-04-22|2117.80
#2025-04-23|2170.17
#2025-04-24|2213.05
#2025-04-25|2218.81
#2025-04-28|2306.37
#2025-04-29|2314.22
#2025-04-30|2291.22
#2025-05-01|2268.68
#2025-05-02|2311.53
#2025-05-05|2315.23
#2025-05-06|2330.30
#2025-05-07|2282.60
#2025-05-08|2241.85
#2025-05-09|2281.01
#2025-05-12|2255.19
#2025-05-13|2320.02
#2025-05-14|2280.18
#2025-05-15|2225.99
#2025-05-16|2220.33
#2025-05-19|2250.64
#2025-05-20|2271.35
#2025-05-21|2282.36
#2025-05-22|2250.60
#2025-05-23|2278.05
#2025-05-26|2272.26
#2025-05-27|2260.83
#2025-05-28|2256.34
#2025-05-29|2338.90
#2025-05-30|2347.47
#2025-06-02|2321.53
#2025-06-03|2287.57
#2025-06-04|2303.59
#2025-06-05|2243.77
#2025-06-06|2232.28
#2025-06-09|2235.23
#2025-06-10|2240.70
#2025-06-11|2244.55
#2025-06-12|2236.70
#2025-06-13|2192.43
#2025-06-16|2204.53
#2025-06-17|2187.14
#2025-06-18|2216.84
#2025-06-19|2177.53
#2025-06-20|2155.42
#2025-06-23|2134.93
#2025-06-24|2159.04
#2025-06-25|2134.37
#2025-06-26|2156.63
#2025-06-27|2202.78
#2025-06-30|2187.82
#2025-07-01|2179.83
#2025-07-02|2180.85
#2025-07-03|2200.56
#2025-07-04|2191.74
#2025-07-07|2143.30
#2025-07-08|2143.29
#2025-07-09|2174.96
#2025-07-10|2163.50
#2025-07-11|2176.08
#2025-07-14|2187.59
#2025-07-15|2169.32
#2025-07-16|2159.94
#2025-07-17|2164.28
#2025-07-18|2157.01
#2025-07-21|2172.82
#2025-07-22|2178.22
#2025-07-23|2401.32
#2025-07-24|2405.56
#2025-07-25|2343.34
#2025-07-28|2351.81
#2025-07-29|2308.30
#2025-07-30|2302.38
#2025-07-31|2258.04
#2025-08-01|2315.95
#2025-08-04|2300.91
#2025-08-05|2309.68
#2025-08-06|2340.87
#2025-08-07|2315.95
#2025-08-08|2379.76
#2025-08-11|2376.07
#2025-08-12|2425.50
#2025-08-13|2454.89
#2025-08-14|2400.36
#2025-08-15|2442.38
#2025-08-18|2468.72
#2025-08-19|2486.76
#2025-08-20|2507.10
#2025-08-21|2463.93
#2025-08-22|2513.15
#2025-08-25|2509.91
#2025-08-26|2478.79
#2025-08-27|2474.36
#2025-08-28|2503.54
#2025-08-29|2483.47
#2025-09-01|2471.18
#2025-09-02|2472.71
#2025-09-03|2465.47
#2025-09-04|2484.27
#2025-09-05|2554.27
#2025-09-08|2557.35
#2025-09-09|2558.73
#2025-09-10|2529.84
#2025-09-11|2516.34
#2025-09-12|2510.29
#2025-09-15|2514.54
#2025-09-16|2561.64
#2025-09-17|2563.95
#2025-09-18|2532.21
#2025-09-19|2523.97
#2025-09-22|2553.93
#2025-09-23|2555.65
#2025-09-24|2523.78
#2025-09-25|2531.18
#2025-09-26|2539.07
#2025-09-29|2509.26
#2025-09-30|2507.22
#2025-10-01|2493.55
#2025-10-02|2477.27
#2025-10-03|2505.00
#2025-10-06|2560.40
#2025-10-07|2579.06
#2025-10-08|2544.58
#2025-10-09|2507.48
#2025-10-10|2472.07
#2025-10-13|2472.96
#2025-10-14|2443.31
#2025-10-15|2479.74
#2025-10-16|2517.89
#2025-10-17|2500.50
#2025-10-20|2558.33
#2025-10-21|2539.17
#2025-10-22|2607.07
#2025-10-23|2582.76
#2025-10-24|2603.81
#2025-10-27|2659.30
#2025-10-28|2635.66
#2025-10-29|2628.00
#2025-10-30|2620.66
#2025-10-31|2595.31
#2025-11-03|2594.13
#2025-11-04|2626.77
#2025-11-05|2545.85
#2025-11-06|2611.85
#2025-11-07|2604.76
#2025-11-10|2592.17
#2025-11-11|2601.94
#2025-11-12|2626.68
#2025-11-13|2656.84
#2025-11-14|2646.06
#2025-11-17|2590.72
#2025-11-18|2512.20
#2025-11-19|2499.85
#2025-11-20|2499.18
#2025-11-21|2542.11
#2025-11-24|2538.22
#2025-11-25|2553.82
#2025-11-26|2594.49
#2025-11-27|2594.11
#2025-11-28|2603.77
#2025-12-01|2587.64
#2025-12-02|2557.34
#2025-12-03|2550.71
#2025-12-04|2617.40
#2025-12-05|2546.61
#2025-12-08|2568.50
#2025-12-09|2562.94
#2025-12-10|2603.81
#2025-12-11|2613.42
#2025-12-12|2686.14
#2025-12-15|2746.29
#2025-12-16|2719.61
#2025-12-17|2715.46
#2025-12-18|2705.54
#2025-12-19|2713.58
#2025-12-22|2758.32
#2025-12-23|2734.92
#2025-12-24|2708.81
#2025-12-25|2723.96
#2025-12-26|2704.07
#2025-12-29|2709.05