Table Data - NASDAQ Japan Retail Net Total Return Index
| Title | NASDAQ Japan Retail Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP4040N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP4040N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 526.52 |
| 2001-04-02 | 513.84 |
| 2001-04-03 | 524.88 |
| 2001-04-04 | 528.14 |
| 2001-04-05 | 544.84 |
| 2001-04-06 | 557.18 |
| 2001-04-09 | 540.19 |
| 2001-04-10 | 532.38 |
| 2001-04-11 | 536.47 |
| 2001-04-12 | 545.33 |
| 2001-04-13 | . |
| 2001-04-16 | 534.72 |
| 2001-04-17 | 529.75 |
| 2001-04-18 | 560.18 |
| 2001-04-19 | 572.44 |
| 2001-04-20 | 565.54 |
| 2001-04-23 | 570.07 |
| 2001-04-24 | 569.96 |
| 2001-04-25 | 577.89 |
| 2001-04-26 | 580.43 |
| 2001-04-27 | 585.14 |
| 2001-04-30 | 586.33 |
| 2001-05-01 | 616.91 |
| 2001-05-02 | 624.14 |
| 2001-05-03 | 629.04 |
| 2001-05-04 | 629.14 |
| 2001-05-07 | 638.44 |
| 2001-05-08 | 626.40 |
| 2001-05-09 | 610.66 |
| 2001-05-10 | 604.35 |
| 2001-05-11 | 602.05 |
| 2001-05-14 | 592.28 |
| 2001-05-15 | 601.53 |
| 2001-05-16 | 586.79 |
| 2001-05-17 | 600.15 |
| 2001-05-18 | 591.41 |
| 2001-05-21 | 598.57 |
| 2001-05-22 | 598.53 |
| 2001-05-23 | 600.89 |
| 2001-05-24 | 600.36 |
| 2001-05-25 | 594.72 |
| 2001-05-28 | . |
| 2001-05-29 | 595.43 |
| 2001-05-30 | 585.46 |
| 2001-05-31 | 580.57 |
| 2001-06-01 | 579.43 |
| 2001-06-04 | 577.78 |
| 2001-06-05 | 566.49 |
| 2001-06-06 | 566.04 |
| 2001-06-07 | 575.36 |
| 2001-06-08 | 570.91 |
| 2001-06-11 | 561.58 |
| 2001-06-12 | 543.48 |
| 2001-06-13 | 546.15 |
| 2001-06-14 | 546.73 |
| 2001-06-15 | 542.02 |
| 2001-06-18 | 530.99 |
| 2001-06-19 | 525.32 |
| 2001-06-20 | 525.83 |
| 2001-06-21 | 541.55 |
| 2001-06-22 | 546.36 |
| 2001-06-25 | 544.85 |
| 2001-06-26 | 544.86 |
| 2001-06-27 | 544.12 |
| 2001-06-28 | 534.15 |
| 2001-06-29 | 540.88 |
| 2001-07-02 | 538.54 |
| 2001-07-03 | 544.05 |
| 2001-07-04 | . |
| 2001-07-05 | 532.96 |
| 2001-07-06 | 525.41 |
| 2001-07-09 | 521.83 |
| 2001-07-10 | 524.97 |
| 2001-07-11 | 525.83 |
| 2001-07-12 | 539.62 |
| 2001-07-13 | 537.97 |
| 2001-07-16 | 529.02 |
| 2001-07-17 | 519.64 |
| 2001-07-18 | 514.62 |
| 2001-07-19 | 521.48 |
| 2001-07-20 | 523.15 |
| 2001-07-23 | 506.68 |
| 2001-07-24 | 516.05 |
| 2001-07-25 | 519.18 |
| 2001-07-26 | 521.88 |
| 2001-07-27 | 529.39 |
| 2001-07-30 | 514.64 |
| 2001-07-31 | 524.54 |
| 2001-08-01 | 525.75 |
| 2001-08-02 | 537.39 |
| 2001-08-03 | 534.86 |
| 2001-08-06 | 530.54 |
| 2001-08-07 | 536.29 |
| 2001-08-08 | 531.69 |
| 2001-08-09 | 520.98 |
| 2001-08-10 | 522.82 |
| 2001-08-13 | 523.79 |
| 2001-08-14 | 532.12 |
| 2001-08-15 | 541.64 |
| 2001-08-16 | 533.47 |
| 2001-08-17 | 534.82 |
| 2001-08-20 | 526.22 |
| 2001-08-21 | 522.67 |
| 2001-08-22 | 517.26 |
| 2001-08-23 | 498.67 |
| 2001-08-24 | 491.24 |
| 2001-08-27 | 492.96 |
| 2001-08-28 | 491.29 |
| 2001-08-29 | 490.63 |
| 2001-08-30 | 482.20 |
| 2001-08-31 | 474.30 |
| 2001-09-03 | . |
| 2001-09-04 | 467.09 |
| 2001-09-05 | 451.73 |
| 2001-09-06 | 447.50 |
| 2001-09-07 | 450.55 |
| 2001-09-10 | 440.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 432.14 |
| 2001-09-18 | 444.33 |
| 2001-09-19 | 452.76 |
| 2001-09-20 | 444.74 |
| 2001-09-21 | 431.04 |
| 2001-09-24 | 427.84 |
| 2001-09-25 | 432.65 |
| 2001-09-26 | 439.39 |
| 2001-09-27 | 437.67 |
| 2001-09-28 | 454.53 |
| 2001-10-01 | 455.81 |
| 2001-10-02 | 468.38 |
| 2001-10-03 | 462.18 |
| 2001-10-04 | 462.93 |
| 2001-10-05 | 466.81 |
| 2001-10-08 | 468.43 |
| 2001-10-09 | 463.81 |
| 2001-10-10 | 466.64 |
| 2001-10-11 | 466.56 |
| 2001-10-12 | 468.54 |
| 2001-10-15 | 468.76 |
| 2001-10-16 | 478.84 |
| 2001-10-17 | 495.10 |
| 2001-10-18 | 483.65 |
| 2001-10-19 | 492.64 |
| 2001-10-22 | 490.44 |
| 2001-10-23 | 491.54 |
| 2001-10-24 | 490.62 |
| 2001-10-25 | 494.47 |
| 2001-10-26 | 491.43 |
| 2001-10-29 | 483.35 |
| 2001-10-30 | 478.92 |
| 2001-10-31 | 474.88 |
| 2001-11-01 | 473.74 |
| 2001-11-02 | 469.36 |
| 2001-11-05 | 460.34 |
| 2001-11-06 | 465.21 |
| 2001-11-07 | 455.02 |
| 2001-11-08 | 460.03 |
| 2001-11-09 | 458.72 |
| 2001-11-12 | 453.81 |
| 2001-11-13 | 454.62 |
| 2001-11-14 | 455.00 |
| 2001-11-15 | 463.45 |
| 2001-11-16 | 461.38 |
| 2001-11-19 | 461.29 |
| 2001-11-20 | 456.88 |
| 2001-11-21 | 456.84 |
| 2001-11-22 | . |
| 2001-11-23 | 454.04 |
| 2001-11-26 | 463.46 |
| 2001-11-27 | 464.15 |
| 2001-11-28 | 460.49 |
| 2001-11-29 | 457.24 |
| 2001-11-30 | 459.87 |
| 2001-12-03 | 443.70 |
| 2001-12-04 | 448.23 |
| 2001-12-05 | 452.94 |
| 2001-12-06 | 453.36 |
| 2001-12-07 | 446.68 |
| 2001-12-10 | 439.48 |
| 2001-12-11 | 431.26 |
| 2001-12-12 | 442.81 |
| 2001-12-13 | 434.02 |
| 2001-12-14 | 430.27 |
| 2001-12-17 | 417.37 |
| 2001-12-18 | 410.26 |
| 2001-12-19 | 413.52 |
| 2001-12-20 | 413.03 |
| 2001-12-21 | 408.94 |
| 2001-12-24 | 407.67 |
| 2001-12-25 | . |
| 2001-12-26 | 403.89 |
| 2001-12-27 | 409.62 |
| 2001-12-28 | 415.47 |
| 2001-12-31 | 415.91 |
| 2002-01-01 | . |
| 2002-01-02 | 412.57 |
| 2002-01-03 | 413.90 |
| 2002-01-04 | 418.86 |
| 2002-01-07 | 417.62 |
| 2002-01-08 | 407.28 |
| 2002-01-09 | 398.40 |
| 2002-01-10 | 386.61 |
| 2002-01-11 | 383.80 |
| 2002-01-14 | 384.91 |
| 2002-01-15 | 378.38 |
| 2002-01-16 | 381.74 |
| 2002-01-17 | 378.77 |
| 2002-01-18 | 386.07 |
| 2002-01-21 | . |
| 2002-01-22 | 373.51 |
| 2002-01-23 | 367.91 |
| 2002-01-24 | 363.16 |
| 2002-01-25 | 364.87 |
| 2002-01-28 | 369.35 |
| 2002-01-29 | 364.18 |
| 2002-01-30 | 366.48 |
| 2002-01-31 | 365.32 |
| 2002-02-01 | 359.07 |
| 2002-02-04 | 350.19 |
| 2002-02-05 | 343.22 |
| 2002-02-06 | 342.04 |
| 2002-02-07 | 345.73 |
| 2002-02-08 | 345.19 |
| 2002-02-11 | 348.26 |
| 2002-02-12 | 353.84 |
| 2002-02-13 | 357.57 |
| 2002-02-14 | 359.44 |
| 2002-02-15 | 353.82 |
| 2002-02-18 | . |
| 2002-02-19 | 344.80 |
| 2002-02-20 | 341.24 |
| 2002-02-21 | 348.92 |
| 2002-02-22 | 354.11 |
| 2002-02-25 | 350.63 |
| 2002-02-26 | 347.80 |
| 2002-02-27 | 357.76 |
| 2002-02-28 | 362.42 |
| 2002-03-01 | 366.02 |
| 2002-03-04 | 383.36 |
| 2002-03-05 | 386.97 |
| 2002-03-06 | 389.41 |
| 2002-03-07 | 408.08 |
| 2002-03-08 | 414.59 |
| 2002-03-11 | 427.92 |
| 2002-03-12 | 416.83 |
| 2002-03-13 | 405.96 |
| 2002-03-14 | 409.34 |
| 2002-03-15 | 408.54 |
| 2002-03-18 | 398.94 |
| 2002-03-19 | 404.47 |
| 2002-03-20 | 400.96 |
| 2002-03-21 | 399.31 |
| 2002-03-22 | 389.91 |
| 2002-03-25 | 392.75 |
| 2002-03-26 | 396.68 |
| 2002-03-27 | 402.62 |
| 2002-03-28 | 405.58 |
| 2002-03-29 | . |
| 2002-04-01 | 389.43 |
| 2002-04-02 | 392.22 |
| 2002-04-03 | 398.05 |
| 2002-04-04 | 406.85 |
| 2002-04-05 | 411.36 |
| 2002-04-08 | 418.06 |
| 2002-04-09 | 416.98 |
| 2002-04-10 | 422.72 |
| 2002-04-11 | 415.18 |
| 2002-04-12 | 410.90 |
| 2002-04-15 | 417.78 |
| 2002-04-16 | 420.91 |
| 2002-04-17 | 423.12 |
| 2002-04-18 | 428.14 |
| 2002-04-19 | 421.32 |
| 2002-04-22 | 426.41 |
| 2002-04-23 | 425.34 |
| 2002-04-24 | 429.53 |
| 2002-04-25 | 434.88 |
| 2002-04-26 | 434.53 |
| 2002-04-29 | 433.73 |
| 2002-04-30 | 433.71 |
| 2002-05-01 | 438.95 |
| 2002-05-02 | 434.80 |
| 2002-05-03 | 438.18 |
| 2002-05-06 | 436.80 |
| 2002-05-07 | 431.45 |
| 2002-05-08 | 430.58 |
| 2002-05-09 | 436.26 |
| 2002-05-10 | 435.17 |
| 2002-05-13 | 433.19 |
| 2002-05-14 | 431.65 |
| 2002-05-15 | 440.47 |
| 2002-05-16 | 445.25 |
| 2002-05-17 | 449.84 |
| 2002-05-20 | 453.85 |
| 2002-05-21 | 465.60 |
| 2002-05-22 | 480.98 |
| 2002-05-23 | 477.91 |
| 2002-05-24 | 478.49 |
| 2002-05-27 | . |
| 2002-05-28 | 473.17 |
| 2002-05-29 | 475.62 |
| 2002-05-30 | 482.36 |
| 2002-05-31 | 481.32 |
| 2002-06-03 | 486.26 |
| 2002-06-04 | 480.68 |
| 2002-06-05 | 477.49 |
| 2002-06-06 | 476.96 |
| 2002-06-07 | 476.86 |
| 2002-06-10 | 471.40 |
| 2002-06-11 | 471.24 |
| 2002-06-12 | 467.01 |
| 2002-06-13 | 460.62 |
| 2002-06-14 | 459.64 |
| 2002-06-17 | 443.78 |
| 2002-06-18 | 441.93 |
| 2002-06-19 | 435.80 |
| 2002-06-20 | 442.96 |
| 2002-06-21 | 443.24 |
| 2002-06-24 | 444.32 |
| 2002-06-25 | 446.43 |
| 2002-06-26 | 449.00 |
| 2002-06-27 | 448.92 |
| 2002-06-28 | 460.33 |
| 2002-07-01 | 462.56 |
| 2002-07-02 | 462.81 |
| 2002-07-03 | 472.53 |
| 2002-07-04 | . |
| 2002-07-05 | 471.17 |
| 2002-07-08 | 477.18 |
| 2002-07-09 | 488.63 |
| 2002-07-10 | 485.72 |
| 2002-07-11 | 487.54 |
| 2002-07-12 | 487.25 |
| 2002-07-15 | 479.05 |
| 2002-07-16 | 473.22 |
| 2002-07-17 | 470.76 |
| 2002-07-18 | 478.96 |
| 2002-07-19 | 471.22 |
| 2002-07-22 | 465.17 |
| 2002-07-23 | 462.45 |
| 2002-07-24 | 459.92 |
| 2002-07-25 | 455.71 |
| 2002-07-26 | 439.29 |
| 2002-07-29 | 438.81 |
| 2002-07-30 | 446.02 |
| 2002-07-31 | 442.83 |
| 2002-08-01 | 439.71 |
| 2002-08-02 | 439.19 |
| 2002-08-05 | 441.52 |
| 2002-08-06 | 425.24 |
| 2002-08-07 | 430.35 |
| 2002-08-08 | 433.49 |
| 2002-08-09 | 445.21 |
| 2002-08-12 | 439.85 |
| 2002-08-13 | 437.10 |
| 2002-08-14 | 445.35 |
| 2002-08-15 | 448.51 |
| 2002-08-16 | 451.62 |
| 2002-08-19 | 438.82 |
| 2002-08-20 | 437.36 |
| 2002-08-21 | 439.60 |
| 2002-08-22 | 440.13 |
| 2002-08-23 | 440.80 |
| 2002-08-26 | 448.12 |
| 2002-08-27 | 447.57 |
| 2002-08-28 | 444.24 |
| 2002-08-29 | 436.88 |
| 2002-08-30 | 439.77 |
| 2002-09-02 | . |
| 2002-09-03 | 432.04 |
| 2002-09-04 | 418.41 |
| 2002-09-05 | 424.72 |
| 2002-09-06 | 418.33 |
| 2002-09-09 | 420.48 |
| 2002-09-10 | 420.92 |
| 2002-09-11 | 414.32 |
| 2002-09-12 | 414.65 |
| 2002-09-13 | 411.87 |
| 2002-09-16 | 407.98 |
| 2002-09-17 | 418.80 |
| 2002-09-18 | 419.34 |
| 2002-09-19 | 427.67 |
| 2002-09-20 | 413.32 |
| 2002-09-23 | 411.60 |
| 2002-09-24 | 410.00 |
| 2002-09-25 | 407.32 |
| 2002-09-26 | 413.27 |
| 2002-09-27 | 418.64 |
| 2002-09-30 | 421.54 |
| 2002-10-01 | 410.35 |
| 2002-10-02 | 401.18 |
| 2002-10-03 | 401.46 |
| 2002-10-04 | 403.85 |
| 2002-10-07 | 387.11 |
| 2002-10-08 | 384.52 |
| 2002-10-09 | 377.97 |
| 2002-10-10 | 375.91 |
| 2002-10-11 | 377.71 |
| 2002-10-14 | 377.46 |
| 2002-10-15 | 387.86 |
| 2002-10-16 | 385.25 |
| 2002-10-17 | 387.11 |
| 2002-10-18 | 390.17 |
| 2002-10-21 | 392.63 |
| 2002-10-22 | 378.66 |
| 2002-10-23 | 383.05 |
| 2002-10-24 | 375.00 |
| 2002-10-25 | 379.61 |
| 2002-10-28 | 380.57 |
| 2002-10-29 | 381.87 |
| 2002-10-30 | 388.32 |
| 2002-10-31 | 383.50 |
| 2002-11-01 | 382.94 |
| 2002-11-04 | 382.26 |
| 2002-11-05 | 386.59 |
| 2002-11-06 | 385.59 |
| 2002-11-07 | 384.13 |
| 2002-11-08 | 381.29 |
| 2002-11-11 | 374.54 |
| 2002-11-12 | 374.76 |
| 2002-11-13 | 372.61 |
| 2002-11-14 | 363.96 |
| 2002-11-15 | 366.69 |
| 2002-11-18 | 359.33 |
| 2002-11-19 | 358.89 |
| 2002-11-20 | 364.16 |
| 2002-11-21 | 370.24 |
| 2002-11-22 | 378.03 |
| 2002-11-25 | 394.01 |
| 2002-11-26 | 389.87 |
| 2002-11-27 | 396.35 |
| 2002-11-28 | . |
| 2002-11-29 | 399.78 |
| 2002-12-02 | 389.44 |
| 2002-12-03 | 387.03 |
| 2002-12-04 | 383.51 |
| 2002-12-05 | 376.93 |
| 2002-12-06 | 375.02 |
| 2002-12-09 | 371.92 |
| 2002-12-10 | 374.39 |
| 2002-12-11 | 370.29 |
| 2002-12-12 | 370.26 |
| 2002-12-13 | 375.37 |
| 2002-12-16 | 369.31 |
| 2002-12-17 | 375.72 |
| 2002-12-18 | 368.76 |
| 2002-12-19 | 373.36 |
| 2002-12-20 | 373.40 |
| 2002-12-23 | 374.52 |
| 2002-12-24 | 374.44 |
| 2002-12-25 | . |
| 2002-12-26 | 382.24 |
| 2002-12-27 | 389.84 |
| 2002-12-30 | 393.48 |
| 2002-12-31 | 393.00 |
| 2003-01-01 | . |
| 2003-01-02 | 389.31 |
| 2003-01-03 | 389.36 |
| 2003-01-06 | 398.58 |
| 2003-01-07 | 387.03 |
| 2003-01-08 | 382.12 |
| 2003-01-09 | 382.12 |
| 2003-01-10 | 380.56 |
| 2003-01-13 | 382.46 |
| 2003-01-14 | 389.93 |
| 2003-01-15 | 392.00 |
| 2003-01-16 | 389.90 |
| 2003-01-17 | 390.79 |
| 2003-01-20 | . |
| 2003-01-21 | 392.46 |
| 2003-01-22 | 389.91 |
| 2003-01-23 | 395.92 |
| 2003-01-24 | 394.98 |
| 2003-01-27 | 390.28 |
| 2003-01-28 | 387.00 |
| 2003-01-29 | 381.56 |
| 2003-01-30 | 374.87 |
| 2003-01-31 | 378.15 |
| 2003-02-03 | 381.29 |
| 2003-02-04 | 388.20 |
| 2003-02-05 | 386.35 |
| 2003-02-06 | 384.42 |
| 2003-02-07 | 382.28 |
| 2003-02-10 | 380.83 |
| 2003-02-11 | 379.65 |
| 2003-02-12 | 383.65 |
| 2003-02-13 | 385.25 |
| 2003-02-14 | 384.47 |
| 2003-02-17 | . |
| 2003-02-18 | 386.65 |
| 2003-02-19 | 386.84 |
| 2003-02-20 | 387.95 |
| 2003-02-21 | 381.88 |
| 2003-02-24 | 383.38 |
| 2003-02-25 | 374.39 |
| 2003-02-26 | 373.15 |
| 2003-02-27 | 368.60 |
| 2003-02-28 | 370.77 |
| 2003-03-03 | 377.31 |
| 2003-03-04 | 380.72 |
| 2003-03-05 | 380.04 |
| 2003-03-06 | 374.91 |
| 2003-03-07 | 365.07 |
| 2003-03-10 | 358.73 |
| 2003-03-11 | 353.91 |
| 2003-03-12 | 357.39 |
| 2003-03-13 | 355.22 |
| 2003-03-14 | 355.58 |
| 2003-03-17 | 349.55 |
| 2003-03-18 | 350.08 |
| 2003-03-19 | 349.12 |
| 2003-03-20 | 354.76 |
| 2003-03-21 | 350.98 |
| 2003-03-24 | 364.17 |
| 2003-03-25 | 361.09 |
| 2003-03-26 | 367.33 |
| 2003-03-27 | 370.59 |
| 2003-03-28 | 371.33 |
| 2003-03-31 | 367.88 |
| 2003-04-01 | 365.79 |
| 2003-04-02 | 368.62 |
| 2003-04-03 | 366.14 |
| 2003-04-04 | 367.18 |
| 2003-04-07 | 372.85 |
| 2003-04-08 | 373.71 |
| 2003-04-09 | 372.55 |
| 2003-04-10 | 374.07 |
| 2003-04-11 | 368.64 |
| 2003-04-14 | 363.79 |
| 2003-04-15 | 370.39 |
| 2003-04-16 | 372.53 |
| 2003-04-17 | 373.93 |
| 2003-04-18 | . |
| 2003-04-21 | 379.93 |
| 2003-04-22 | 376.42 |
| 2003-04-23 | 376.66 |
| 2003-04-24 | 379.85 |
| 2003-04-25 | 376.41 |
| 2003-04-28 | 375.78 |
| 2003-04-29 | 376.30 |
| 2003-04-30 | 388.28 |
| 2003-05-01 | 391.42 |
| 2003-05-02 | 391.01 |
| 2003-05-05 | 391.93 |
| 2003-05-06 | 406.87 |
| 2003-05-07 | 413.05 |
| 2003-05-08 | 406.00 |
| 2003-05-09 | 407.49 |
| 2003-05-12 | 406.68 |
| 2003-05-13 | 406.71 |
| 2003-05-14 | 409.62 |
| 2003-05-15 | 406.78 |
| 2003-05-16 | 408.18 |
| 2003-05-19 | 400.17 |
| 2003-05-20 | 402.66 |
| 2003-05-21 | 400.72 |
| 2003-05-22 | 401.74 |
| 2003-05-23 | 406.53 |
| 2003-05-26 | . |
| 2003-05-27 | 399.29 |
| 2003-05-28 | 399.09 |
| 2003-05-29 | 402.13 |
| 2003-05-30 | 402.00 |
| 2003-06-02 | 404.31 |
| 2003-06-03 | 404.41 |
| 2003-06-04 | 402.48 |
| 2003-06-05 | 410.81 |
| 2003-06-06 | 410.42 |
| 2003-06-09 | 411.08 |
| 2003-06-10 | 411.76 |
| 2003-06-11 | 413.83 |
| 2003-06-12 | 414.07 |
| 2003-06-13 | 413.70 |
| 2003-06-16 | 411.74 |
| 2003-06-17 | 413.20 |
| 2003-06-18 | 412.16 |
| 2003-06-19 | 412.25 |
| 2003-06-20 | 417.03 |
| 2003-06-23 | 423.84 |
| 2003-06-24 | 417.04 |
| 2003-06-25 | 418.32 |
| 2003-06-26 | 414.01 |
| 2003-06-27 | 421.56 |
| 2003-06-30 | 422.53 |
| 2003-07-01 | 430.04 |
| 2003-07-02 | 438.25 |
| 2003-07-03 | 448.25 |
| 2003-07-04 | . |
| 2003-07-07 | 463.46 |
| 2003-07-08 | 481.77 |
| 2003-07-09 | 500.42 |
| 2003-07-10 | 488.37 |
| 2003-07-11 | 469.07 |
| 2003-07-14 | 481.24 |
| 2003-07-15 | 481.26 |
| 2003-07-16 | 481.30 |
| 2003-07-17 | 466.19 |
| 2003-07-18 | 467.98 |
| 2003-07-21 | 469.68 |
| 2003-07-22 | 474.66 |
| 2003-07-23 | 473.62 |
| 2003-07-24 | 471.18 |
| 2003-07-25 | 471.49 |
| 2003-07-28 | 480.02 |
| 2003-07-29 | 478.59 |
| 2003-07-30 | 466.00 |
| 2003-07-31 | 466.86 |
| 2003-08-01 | 468.30 |
| 2003-08-04 | 459.72 |
| 2003-08-05 | 456.18 |
| 2003-08-06 | 454.72 |
| 2003-08-07 | 452.87 |
| 2003-08-08 | 455.53 |
| 2003-08-11 | 462.81 |
| 2003-08-12 | 469.23 |
| 2003-08-13 | 470.93 |
| 2003-08-14 | 477.02 |
| 2003-08-15 | 470.28 |
| 2003-08-18 | 466.56 |
| 2003-08-19 | 467.69 |
| 2003-08-20 | 477.52 |
| 2003-08-21 | 484.72 |
| 2003-08-22 | 495.39 |
| 2003-08-25 | 490.52 |
| 2003-08-26 | 492.11 |
| 2003-08-27 | 493.92 |
| 2003-08-28 | 492.30 |
| 2003-08-29 | 503.71 |
| 2003-09-01 | . |
| 2003-09-02 | 528.19 |
| 2003-09-03 | 534.19 |
| 2003-09-04 | 527.50 |
| 2003-09-05 | 530.81 |
| 2003-09-08 | 540.25 |
| 2003-09-09 | 546.86 |
| 2003-09-10 | 542.17 |
| 2003-09-11 | 531.41 |
| 2003-09-12 | 539.40 |
| 2003-09-15 | 538.85 |
| 2003-09-16 | 553.35 |
| 2003-09-17 | 557.39 |
| 2003-09-18 | 568.65 |
| 2003-09-19 | 581.56 |
| 2003-09-22 | 588.61 |
| 2003-09-23 | 591.01 |
| 2003-09-24 | 586.53 |
| 2003-09-25 | 577.64 |
| 2003-09-26 | 577.15 |
| 2003-09-29 | 585.29 |
| 2003-09-30 | 590.97 |
| 2003-10-01 | 608.27 |
| 2003-10-02 | 625.94 |
| 2003-10-03 | 623.60 |
| 2003-10-06 | 620.64 |
| 2003-10-07 | 633.98 |
| 2003-10-08 | 630.40 |
| 2003-10-09 | 646.00 |
| 2003-10-10 | 662.00 |
| 2003-10-13 | 659.73 |
| 2003-10-14 | 673.49 |
| 2003-10-15 | 667.51 |
| 2003-10-16 | 697.30 |
| 2003-10-17 | 703.14 |
| 2003-10-20 | 705.68 |
| 2003-10-21 | 687.92 |
| 2003-10-22 | 675.25 |
| 2003-10-23 | 626.07 |
| 2003-10-24 | 635.01 |
| 2003-10-27 | 656.46 |
| 2003-10-28 | 660.55 |
| 2003-10-29 | 677.82 |
| 2003-10-30 | 668.02 |
| 2003-10-31 | 658.84 |
| 2003-11-03 | 651.29 |
| 2003-11-04 | 676.93 |
| 2003-11-05 | 667.42 |
| 2003-11-06 | 646.10 |
| 2003-11-07 | 652.03 |
| 2003-11-10 | 639.48 |
| 2003-11-11 | 611.55 |
| 2003-11-12 | 613.74 |
| 2003-11-13 | 622.67 |
| 2003-11-14 | 606.48 |
| 2003-11-17 | 567.39 |
| 2003-11-18 | 580.63 |
| 2003-11-19 | 557.44 |
| 2003-11-20 | 569.33 |
| 2003-11-21 | 574.80 |
| 2003-11-24 | 572.62 |
| 2003-11-25 | 587.73 |
| 2003-11-26 | 601.36 |
| 2003-11-27 | . |
| 2003-11-28 | 593.65 |
| 2003-12-01 | 614.20 |
| 2003-12-02 | 612.98 |
| 2003-12-03 | 611.73 |
| 2003-12-04 | 610.68 |
| 2003-12-05 | 607.07 |
| 2003-12-08 | 590.74 |
| 2003-12-09 | 594.49 |
| 2003-12-10 | 574.35 |
| 2003-12-11 | 578.77 |
| 2003-12-12 | 570.86 |
| 2003-12-15 | 586.11 |
| 2003-12-16 | 575.02 |
| 2003-12-17 | 567.70 |
| 2003-12-18 | 560.18 |
| 2003-12-19 | 563.56 |
| 2003-12-22 | 575.83 |
| 2003-12-23 | 576.13 |
| 2003-12-24 | 579.63 |
| 2003-12-25 | . |
| 2003-12-26 | 589.02 |
| 2003-12-29 | 594.15 |
| 2003-12-30 | 600.40 |
| 2003-12-31 | 599.08 |
| 2004-01-01 | . |
| 2004-01-02 | 599.92 |
| 2004-01-05 | 613.25 |
| 2004-01-06 | 612.45 |
| 2004-01-07 | 625.51 |
| 2004-01-08 | 623.66 |
| 2004-01-09 | 626.18 |
| 2004-01-12 | 625.83 |
| 2004-01-13 | 628.33 |
| 2004-01-14 | 632.21 |
| 2004-01-15 | 627.28 |
| 2004-01-16 | 628.62 |
| 2004-01-19 | . |
| 2004-01-20 | 638.69 |
| 2004-01-21 | 640.93 |
| 2004-01-22 | 647.12 |
| 2004-01-23 | 651.24 |
| 2004-01-26 | 647.12 |
| 2004-01-27 | 648.12 |
| 2004-01-28 | 641.90 |
| 2004-01-29 | 629.82 |
| 2004-01-30 | 633.43 |
| 2004-02-02 | 642.84 |
| 2004-02-03 | 642.57 |
| 2004-02-04 | 629.74 |
| 2004-02-05 | 631.62 |
| 2004-02-06 | 635.57 |
| 2004-02-09 | 628.50 |
| 2004-02-10 | 629.49 |
| 2004-02-11 | 629.49 |
| 2004-02-12 | 635.22 |
| 2004-02-13 | 653.15 |
| 2004-02-16 | . |
| 2004-02-17 | 664.78 |
| 2004-02-18 | 659.83 |
| 2004-02-19 | 656.21 |
| 2004-02-20 | 639.60 |
| 2004-02-23 | 651.43 |
| 2004-02-24 | 640.05 |
| 2004-02-25 | 633.91 |
| 2004-02-26 | 638.42 |
| 2004-02-27 | 661.58 |
| 2004-03-01 | 686.64 |
| 2004-03-02 | 675.89 |
| 2004-03-03 | 676.44 |
| 2004-03-04 | 674.98 |
| 2004-03-05 | 678.42 |
| 2004-03-08 | 667.62 |
| 2004-03-09 | 679.00 |
| 2004-03-10 | 687.02 |
| 2004-03-11 | 683.95 |
| 2004-03-12 | 674.45 |
| 2004-03-15 | 696.06 |
| 2004-03-16 | 719.83 |
| 2004-03-17 | 740.30 |
| 2004-03-18 | 755.94 |
| 2004-03-19 | 747.96 |
| 2004-03-22 | 748.19 |
| 2004-03-23 | 745.59 |
| 2004-03-24 | 751.94 |
| 2004-03-25 | 763.65 |
| 2004-03-26 | 769.58 |
| 2004-03-29 | 776.80 |
| 2004-03-30 | 781.04 |
| 2004-03-31 | 801.08 |
| 2004-04-01 | 828.07 |
| 2004-04-02 | 825.61 |
| 2004-04-05 | 824.21 |
| 2004-04-06 | 805.64 |
| 2004-04-07 | 813.56 |
| 2004-04-08 | 821.74 |
| 2004-04-09 | . |
| 2004-04-12 | 820.13 |
| 2004-04-13 | 831.68 |
| 2004-04-14 | 827.61 |
| 2004-04-15 | 807.26 |
| 2004-04-16 | 807.07 |
| 2004-04-19 | 788.51 |
| 2004-04-20 | 807.23 |
| 2004-04-21 | 798.46 |
| 2004-04-22 | 798.07 |
| 2004-04-23 | 804.38 |
| 2004-04-26 | 808.63 |
| 2004-04-27 | 802.43 |
| 2004-04-28 | 800.64 |
| 2004-04-29 | 798.93 |
| 2004-04-30 | 787.33 |
| 2004-05-03 | 787.00 |
| 2004-05-04 | 790.91 |
| 2004-05-05 | 799.72 |
| 2004-05-06 | 780.17 |
| 2004-05-07 | 741.01 |
| 2004-05-10 | 675.50 |
| 2004-05-11 | 665.86 |
| 2004-05-12 | 704.40 |
| 2004-05-13 | 674.16 |
| 2004-05-14 | 663.73 |
| 2004-05-17 | 635.45 |
| 2004-05-18 | 655.76 |
| 2004-05-19 | 695.82 |
| 2004-05-20 | 685.24 |
| 2004-05-21 | 711.86 |
| 2004-05-24 | 712.04 |
| 2004-05-25 | 702.33 |
| 2004-05-26 | 715.72 |
| 2004-05-27 | 716.90 |
| 2004-05-28 | 731.78 |
| 2004-05-31 | . |
| 2004-06-01 | 757.19 |
| 2004-06-02 | 753.07 |
| 2004-06-03 | 732.53 |
| 2004-06-04 | 730.83 |
| 2004-06-07 | 759.63 |
| 2004-06-08 | 765.55 |
| 2004-06-09 | 764.73 |
| 2004-06-10 | 771.76 |
| 2004-06-11 | . |
| 2004-06-14 | 766.84 |
| 2004-06-15 | 766.99 |
| 2004-06-16 | 776.81 |
| 2004-06-17 | 786.42 |
| 2004-06-18 | 776.74 |
| 2004-06-21 | 785.04 |
| 2004-06-22 | 772.83 |
| 2004-06-23 | 765.64 |
| 2004-06-24 | 788.37 |
| 2004-06-25 | 784.75 |
| 2004-06-28 | 795.16 |
| 2004-06-29 | 797.36 |
| 2004-06-30 | 791.02 |
| 2004-07-01 | 790.37 |
| 2004-07-02 | 781.77 |
| 2004-07-05 | . |
| 2004-07-06 | 744.51 |
| 2004-07-07 | 747.89 |
| 2004-07-08 | 741.92 |
| 2004-07-09 | 761.48 |
| 2004-07-12 | 767.17 |
| 2004-07-13 | 756.30 |
| 2004-07-14 | 744.72 |
| 2004-07-15 | 739.86 |
| 2004-07-16 | 742.54 |
| 2004-07-19 | 745.39 |
| 2004-07-20 | 734.65 |
| 2004-07-21 | 734.15 |
| 2004-07-22 | 728.39 |
| 2004-07-23 | 716.68 |
| 2004-07-26 | 713.21 |
| 2004-07-27 | 690.83 |
| 2004-07-28 | 690.79 |
| 2004-07-29 | 671.18 |
| 2004-07-30 | 688.82 |
| 2004-08-02 | 691.39 |
| 2004-08-03 | 678.42 |
| 2004-08-04 | 668.63 |
| 2004-08-05 | 666.59 |
| 2004-08-06 | 672.38 |
| 2004-08-09 | 669.77 |
| 2004-08-10 | 678.57 |
| 2004-08-11 | 685.46 |
| 2004-08-12 | 687.79 |
| 2004-08-13 | 679.98 |
| 2004-08-16 | 668.92 |
| 2004-08-17 | 674.60 |
| 2004-08-18 | 673.51 |
| 2004-08-19 | 687.59 |
| 2004-08-20 | 691.81 |
| 2004-08-23 | 693.63 |
| 2004-08-24 | 696.17 |
| 2004-08-25 | 695.84 |
| 2004-08-26 | 701.97 |
| 2004-08-27 | 707.86 |
| 2004-08-30 | 707.94 |
| 2004-08-31 | 706.17 |
| 2004-09-01 | 717.08 |
| 2004-09-02 | 720.47 |
| 2004-09-03 | 706.27 |
| 2004-09-06 | . |
| 2004-09-07 | 720.28 |
| 2004-09-08 | 720.16 |
| 2004-09-09 | 706.26 |
| 2004-09-10 | 702.56 |
| 2004-09-13 | 699.81 |
| 2004-09-14 | 698.04 |
| 2004-09-15 | 686.44 |
| 2004-09-16 | 686.81 |
| 2004-09-17 | 684.41 |
| 2004-09-20 | 685.72 |
| 2004-09-21 | 678.33 |
| 2004-09-22 | 674.10 |
| 2004-09-23 | 675.96 |
| 2004-09-24 | 669.57 |
| 2004-09-27 | 662.02 |
| 2004-09-28 | 662.90 |
| 2004-09-29 | 671.93 |
| 2004-09-30 | 688.97 |
| 2004-10-01 | 688.05 |
| 2004-10-04 | 697.65 |
| 2004-10-05 | 693.86 |
| 2004-10-06 | 704.30 |
| 2004-10-07 | 702.42 |
| 2004-10-08 | 707.59 |
| 2004-10-11 | 710.99 |
| 2004-10-12 | 696.49 |
| 2004-10-13 | 696.09 |
| 2004-10-14 | 694.87 |
| 2004-10-15 | 697.78 |
| 2004-10-18 | 690.82 |
| 2004-10-19 | 696.05 |
| 2004-10-20 | 685.30 |
| 2004-10-21 | 683.24 |
| 2004-10-22 | 685.04 |
| 2004-10-25 | 675.56 |
| 2004-10-26 | 678.01 |
| 2004-10-27 | 677.90 |
| 2004-10-28 | 687.99 |
| 2004-10-29 | 681.15 |
| 2004-11-01 | 675.06 |
| 2004-11-02 | 691.77 |
| 2004-11-03 | 692.36 |
| 2004-11-04 | 697.18 |
| 2004-11-05 | 709.99 |
| 2004-11-08 | 707.30 |
| 2004-11-09 | 705.99 |
| 2004-11-10 | 701.39 |
| 2004-11-11 | 698.52 |
| 2004-11-12 | 716.70 |
| 2004-11-15 | 731.44 |
| 2004-11-16 | 732.92 |
| 2004-11-17 | 739.67 |
| 2004-11-18 | 740.05 |
| 2004-11-19 | 750.67 |
| 2004-11-22 | 736.45 |
| 2004-11-23 | 734.18 |
| 2004-11-24 | 737.05 |
| 2004-11-25 | . |
| 2004-11-26 | 734.14 |
| 2004-11-29 | 746.35 |
| 2004-11-30 | 739.72 |
| 2004-12-01 | 721.92 |
| 2004-12-02 | 730.02 |
| 2004-12-03 | 735.51 |
| 2004-12-06 | 730.86 |
| 2004-12-07 | 722.16 |
| 2004-12-08 | 709.29 |
| 2004-12-09 | 702.80 |
| 2004-12-10 | 696.43 |
| 2004-12-13 | 696.11 |
| 2004-12-14 | 697.10 |
| 2004-12-15 | 705.86 |
| 2004-12-16 | 703.28 |
| 2004-12-17 | 711.27 |
| 2004-12-20 | 716.14 |
| 2004-12-21 | 714.82 |
| 2004-12-22 | 719.81 |
| 2004-12-23 | 723.07 |
| 2004-12-24 | . |
| 2004-12-27 | 730.79 |
| 2004-12-28 | 738.06 |
| 2004-12-29 | 733.95 |
| 2004-12-30 | 747.20 |
| 2004-12-31 | 751.32 |
| 2005-01-03 | 748.36 |
| 2005-01-04 | 738.92 |
| 2005-01-05 | 735.17 |
| 2005-01-06 | 728.49 |
| 2005-01-07 | 730.04 |
| 2005-01-10 | 732.66 |
| 2005-01-11 | 747.46 |
| 2005-01-12 | 757.00 |
| 2005-01-13 | 751.40 |
| 2005-01-14 | 751.16 |
| 2005-01-17 | . |
| 2005-01-18 | 759.10 |
| 2005-01-19 | 759.46 |
| 2005-01-20 | 747.62 |
| 2005-01-21 | 745.18 |
| 2005-01-24 | 754.10 |
| 2005-01-25 | 743.73 |
| 2005-01-26 | 755.70 |
| 2005-01-27 | 749.41 |
#2005-01-28| 745.83
#2005-01-31| 750.65
#2005-02-01| 745.63
#2005-02-02| 750.32
#2005-02-03| 745.82
#2005-02-04| 748.90
#2005-02-07| 745.77
#2005-02-08| 736.68
#2005-02-09| 735.86
#2005-02-10| 732.30
#2005-02-11| 731.68
#2005-02-14| 738.56
#2005-02-15| 738.93
#2005-02-16| 730.93
#2005-02-17| 726.87
#2005-02-18| 725.37
#2005-02-21| .
#2005-02-22| 735.99
#2005-02-23| 724.52
#2005-02-24| 721.06
#2005-02-25| 729.15
#2005-02-28| 741.62
#2005-03-01| 743.24
#2005-03-02| 743.81
#2005-03-03| 745.17
#2005-03-04| 747.79
#2005-03-07| 745.58
#2005-03-08| 749.58
#2005-03-09| 753.47
#2005-03-10| 750.37
#2005-03-11| 754.67
#2005-03-14| 750.49
#2005-03-15| 750.76
#2005-03-16| 753.54
#2005-03-17| 753.30
#2005-03-18| 760.36
#2005-03-21| 759.13
#2005-03-22| 762.01
#2005-03-23| 750.62
#2005-03-24| 744.49
#2005-03-25| .
#2005-03-28| 747.82
#2005-03-29| 734.41
#2005-03-30| 732.57
#2005-03-31| 743.83
#2005-04-01| 740.46
#2005-04-04| 728.12
#2005-04-05| 726.50
#2005-04-06| 729.24
#2005-04-07| 725.66
#2005-04-08| 734.46
#2005-04-11| 733.03
#2005-04-12| 722.89
#2005-04-13| 727.89
#2005-04-14| 721.02
#2005-04-15| 717.43
#2005-04-18| 692.06
#2005-04-19| 701.21
#2005-04-20| 709.16
#2005-04-21| 705.72
#2005-04-22| 723.84
#2005-04-25| 727.95
#2005-04-26| 722.74
#2005-04-27| 722.36
#2005-04-28| 719.24
#2005-04-29| 726.50
#2005-05-02| 724.91
#2005-05-03| 724.81
#2005-05-04| 730.82
#2005-05-05| 729.70
#2005-05-06| 733.38
#2005-05-09| 730.53
#2005-05-10| 727.69
#2005-05-11| 722.35
#2005-05-12| 709.39
#2005-05-13| 702.72
#2005-05-16| 697.58
#2005-05-17| 683.94
#2005-05-18| 681.27
#2005-05-19| 692.59
#2005-05-20| 688.98
#2005-05-23| 692.99
#2005-05-24| 690.02
#2005-05-25| 678.26
#2005-05-26| 674.39
#2005-05-27| 681.18
#2005-05-30| .
#2005-05-31| 696.33
#2005-06-01| 693.41
#2005-06-02| 698.96
#2005-06-03| 705.17
#2005-06-06| 711.52
#2005-06-07| 707.01
#2005-06-08| 710.93
#2005-06-09| 698.22
#2005-06-10| 699.14
#2005-06-13| 691.40
#2005-06-14| 691.45
#2005-06-15| 694.15
#2005-06-16| 698.17
#2005-06-17| 709.32
#2005-06-20| 706.40
#2005-06-21| 713.60
#2005-06-22| 710.27
#2005-06-23| 706.22
#2005-06-24| 703.69
#2005-06-27| 697.97
#2005-06-28| 708.33
#2005-06-29| 710.33
#2005-06-30| 709.94
#2005-07-01| 706.89
#2005-07-04| .
#2005-07-05| 717.81
#2005-07-06| 717.55
#2005-07-07| 713.99
#2005-07-08| 712.60
#2005-07-11| 720.04
#2005-07-12| 727.02
#2005-07-13| 720.16
#2005-07-14| 720.69
#2005-07-15| 717.42
#2005-07-18| 720.63
#2005-07-19| 711.70
#2005-07-20| 707.19
#2005-07-21| 728.75
#2005-07-22| 722.53
#2005-07-25| 722.73
#2005-07-26| 720.46
#2005-07-27| 722.70
#2005-07-28| 723.24
#2005-07-29| 730.15
#2005-08-01| 734.44
#2005-08-02| 732.81
#2005-08-03| 735.69
#2005-08-04| 729.48
#2005-08-05| 713.68
#2005-08-08| 715.13
#2005-08-09| 723.62
#2005-08-10| 748.12
#2005-08-11| 768.29
#2005-08-12| 782.14
#2005-08-15| 791.40
#2005-08-16| 798.84
#2005-08-17| 803.74
#2005-08-18| 804.29
#2005-08-19| 796.88
#2005-08-22| 813.69
#2005-08-23| 812.08
#2005-08-24| 812.02
#2005-08-25| 814.68
#2005-08-26| 818.06
#2005-08-29| 803.46
#2005-08-30| 805.52
#2005-08-31| 813.12
#2005-09-01| 830.99
#2005-09-02| 835.49
#2005-09-05| .
#2005-09-06| 837.55
#2005-09-07| 830.72
#2005-09-08| 821.25
#2005-09-09| 836.08
#2005-09-12| 848.04
#2005-09-13| 841.11
#2005-09-14| 843.61
#2005-09-15| 851.28
#2005-09-16| 846.04
#2005-09-19| 846.57
#2005-09-20| 852.78
#2005-09-21| 852.78
#2005-09-22| 842.53
#2005-09-23| 837.80
#2005-09-26| 851.58
#2005-09-27| 837.50
#2005-09-28| 837.03
#2005-09-29| 867.91
#2005-09-30| 870.56
#2005-10-03| 870.26
#2005-10-04| 879.61
#2005-10-05| 882.75
#2005-10-06| 861.48
#2005-10-07| 853.33
#2005-10-10| 849.90
#2005-10-11| 866.75
#2005-10-12| 873.52
#2005-10-13| 873.19
#2005-10-14| 878.85
#2005-10-17| 870.14
#2005-10-18| 850.74
#2005-10-19| 841.67
#2005-10-20| 852.31
#2005-10-21| 854.54
#2005-10-24| 855.41
#2005-10-25| 866.10
#2005-10-26| 867.84
#2005-10-27| 880.50
#2005-10-28| 877.89
#2005-10-31| 889.04
#2005-11-01| 901.42
#2005-11-02| 897.08
#2005-11-03| 894.78
#2005-11-04| 897.47
#2005-11-07| 911.16
#2005-11-08| 916.74
#2005-11-09| 911.68
#2005-11-10| 902.97
#2005-11-11| 915.84
#2005-11-14| 907.21
#2005-11-15| 902.28
#2005-11-16| 912.28
#2005-11-17| 936.68
#2005-11-18| 936.08
#2005-11-21| 945.22
#2005-11-22| 951.59
#2005-11-23| 955.84
#2005-11-24| .
#2005-11-25| 968.49
#2005-11-28| 981.65
#2005-11-29| 980.90
#2005-11-30| 985.07
#2005-12-01| 998.82
#2005-12-02|1023.49
#2005-12-05|1040.18
#2005-12-06|1037.11
#2005-12-07|1038.01
#2005-12-08|1014.79
#2005-12-09|1042.75
#2005-12-12|1065.62
#2005-12-13|1065.99
#2005-12-14|1072.05
#2005-12-15|1074.88
#2005-12-16|1085.91
#2005-12-19|1104.93
#2005-12-20|1119.81
#2005-12-21|1146.65
#2005-12-22|1155.80
#2005-12-23|1158.93
#2005-12-26| .
#2005-12-27|1166.57
#2005-12-28|1180.53
#2005-12-29|1226.75
#2005-12-30|1224.73
#2006-01-02| .
#2006-01-03|1239.27
#2006-01-04|1257.50
#2006-01-05|1247.42
#2006-01-06|1263.61
#2006-01-09|1267.15
#2006-01-10|1226.94
#2006-01-11|1246.74
#2006-01-12|1246.57
#2006-01-13|1260.33
#2006-01-16| .
#2006-01-17|1151.16
#2006-01-18|1078.67
#2006-01-19|1149.74
#2006-01-20|1122.94
#2006-01-23|1073.33
#2006-01-24|1123.84
#2006-01-25|1110.10
#2006-01-26|1125.06
#2006-01-27|1140.85
#2006-01-30|1152.91
#2006-01-31|1165.65
#2006-02-01|1142.32
#2006-02-02|1151.48
#2006-02-03|1157.31
#2006-02-06|1173.89
#2006-02-07|1190.52
#2006-02-08|1146.64
#2006-02-09|1133.87
#2006-02-10|1124.81
#2006-02-13|1064.03
#2006-02-14|1089.54
#2006-02-15|1072.38
#2006-02-16|1059.32
#2006-02-17|1025.90
#2006-02-20| .
#2006-02-21|1050.53
#2006-02-22|1037.59
#2006-02-23|1077.85
#2006-02-24|1092.43
#2006-02-27|1091.39
#2006-02-28|1086.46
#2006-03-01|1060.10
#2006-03-02|1045.98
#2006-03-03|1030.85
#2006-03-06|1031.82
#2006-03-07|1002.57
#2006-03-08| 991.44
#2006-03-09|1026.36
#2006-03-10|1033.49
#2006-03-13|1043.38
#2006-03-14|1053.78
#2006-03-15|1042.62
#2006-03-16|1034.45
#2006-03-17|1056.94
#2006-03-20|1076.66
#2006-03-21|1069.67
#2006-03-22|1066.90
#2006-03-23|1054.26
#2006-03-24|1060.91
#2006-03-27|1073.78
#2006-03-28|1079.99
#2006-03-29|1092.35
#2006-03-30|1103.35
#2006-03-31|1106.80
#2006-04-03|1131.16
#2006-04-04|1127.88
#2006-04-05|1119.20
#2006-04-06|1135.00
#2006-04-07|1133.34
#2006-04-10|1128.15
#2006-04-11|1122.78
#2006-04-12|1108.52
#2006-04-13|1100.90
#2006-04-14| .
#2006-04-17|1081.84
#2006-04-18|1095.51
#2006-04-19|1091.17
#2006-04-20|1080.26
#2006-04-21|1072.01
#2006-04-24|1059.84
#2006-04-25|1083.05
#2006-04-26|1074.94
#2006-04-27|1079.95
#2006-04-28|1076.86
#2006-05-01|1075.07
#2006-05-02|1079.75
#2006-05-03|1075.76
#2006-05-04|1076.57
#2006-05-05|1088.02
#2006-05-08|1115.55
#2006-05-09|1112.95
#2006-05-10|1101.98
#2006-05-11|1090.38
#2006-05-12|1072.09
#2006-05-15|1071.66
#2006-05-16|1052.27
#2006-05-17|1055.03
#2006-05-18|1039.07
#2006-05-19|1044.91
#2006-05-22|1028.16
#2006-05-23|1016.59
#2006-05-24|1016.97
#2006-05-25|1029.71
#2006-05-26|1024.77
#2006-05-29| .
#2006-05-30|1013.51
#2006-05-31| 985.20
#2006-06-01| 969.74
#2006-06-02| 992.12
#2006-06-05| 989.39
#2006-06-06| 955.31
#2006-06-07| 930.70
#2006-06-08| 896.12
#2006-06-09| 912.08
#2006-06-12| 925.70
#2006-06-13| 884.40
#2006-06-14| 900.80
#2006-06-15| 917.80
#2006-06-16| 933.28
#2006-06-19| 929.83
#2006-06-20| 913.63
#2006-06-21| 910.06
#2006-06-22| 928.17
#2006-06-23| 921.48
#2006-06-26| 916.06
#2006-06-27| 914.51
#2006-06-28| 901.15
#2006-06-29| 902.97
#2006-06-30| 936.94
#2006-07-03| 949.93
#2006-07-04| .
#2006-07-05| 943.44
#2006-07-06| 932.76
#2006-07-07| 929.01
#2006-07-10| 927.59
#2006-07-11| 912.35
#2006-07-12| 892.69
#2006-07-13| 876.53
#2006-07-14| 864.86
#2006-07-17| 858.95
#2006-07-18| 826.77
#2006-07-19| 827.67
#2006-07-20| 864.65
#2006-07-21| 860.29
#2006-07-24| 849.19
#2006-07-25| 857.62
#2006-07-26| 845.84
#2006-07-27| 864.95
#2006-07-28| 884.92
#2006-07-31| 902.07
#2006-08-01| 904.42
#2006-08-02| 908.83
#2006-08-03| 906.05
#2006-08-04| 915.89
#2006-08-07| 895.33
#2006-08-08| 904.35
#2006-08-09| 915.91
#2006-08-10| 926.24
#2006-08-11| 920.06
#2006-08-14| 935.97
#2006-08-15| 939.37
#2006-08-16| 956.68
#2006-08-17| 958.58
#2006-08-18| 960.08
#2006-08-21| 944.77
#2006-08-22| 946.60
#2006-08-23| 945.70
#2006-08-24| 940.73
#2006-08-25| 920.34
#2006-08-28| 906.85
#2006-08-29| 919.51
#2006-08-30| 912.64
#2006-08-31| 922.55
#2006-09-01| 918.70
#2006-09-04| .
#2006-09-05| 954.97
#2006-09-06| 934.70
#2006-09-07| 922.50
#2006-09-08| 918.12
#2006-09-11| 892.12
#2006-09-12| 885.94
#2006-09-13| 884.77
#2006-09-14| 889.51
#2006-09-15| 888.76
#2006-09-18| 885.60
#2006-09-19| 894.62
#2006-09-20| 882.74
#2006-09-21| 882.19
#2006-09-22| 878.83
#2006-09-25| 871.09
#2006-09-26| 869.85
#2006-09-27| 888.16
#2006-09-28| 895.00
#2006-09-29| 904.85
#2006-10-02| 907.87
#2006-10-03| 907.35
#2006-10-04| 901.68
#2006-10-05| 914.76
#2006-10-06| 899.76
#2006-10-09| 898.55
#2006-10-10| 881.39
#2006-10-11| 860.87
#2006-10-12| 859.52
#2006-10-13| 874.84
#2006-10-16| 894.93
#2006-10-17| 892.38
#2006-10-18| 899.55
#2006-10-19| 906.82
#2006-10-20| 901.47
#2006-10-23| 906.13
#2006-10-24| 909.34
#2006-10-25| 900.50
#2006-10-26| 912.38
#2006-10-27| 914.56
#2006-10-30| 905.86
#2006-10-31| 904.27
#2006-11-01| 893.98
#2006-11-02| 888.62
#2006-11-03| 881.39
#2006-11-06| 867.22
#2006-11-07| 875.07
#2006-11-08| 846.34
#2006-11-09| 839.05
#2006-11-10| 832.56
#2006-11-13| 829.06
#2006-11-14| 848.09
#2006-11-15| 838.09
#2006-11-16| 833.88
#2006-11-17| 830.76
#2006-11-20| 805.62
#2006-11-21| 802.41
#2006-11-22| 840.39
#2006-11-23| .
#2006-11-24| 841.60
#2006-11-27| 859.27
#2006-11-28| 857.05
#2006-11-29| 872.97
#2006-11-30| 893.97
#2006-12-01| 898.97
#2006-12-04| 904.09
#2006-12-05| 905.91
#2006-12-06| 917.32
#2006-12-07| 918.63
#2006-12-08| 904.71
#2006-12-11| 886.34
#2006-12-12| 889.13
#2006-12-13| 888.14
#2006-12-14| 888.99
#2006-12-15| 893.24
#2006-12-18| 888.14
#2006-12-19| 869.35
#2006-12-20| 880.13
#2006-12-21| 877.86
#2006-12-22| 870.83
#2006-12-25| .
#2006-12-26| 868.48
#2006-12-27| 870.76
#2006-12-28| 868.47
#2006-12-29| 865.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 863.71
#2007-01-04| 886.69
#2007-01-05| 892.05
#2007-01-08| 893.11
#2007-01-09| 890.18
#2007-01-10| 877.64
#2007-01-11| 862.38
#2007-01-12| 861.07
#2007-01-15| .
#2007-01-16| 863.18
#2007-01-17| 867.46
#2007-01-18| 873.91
#2007-01-19| 876.46
#2007-01-22| 873.16
#2007-01-23| 874.59
#2007-01-24| 880.43
#2007-01-25| 871.13
#2007-01-26| 867.24
#2007-01-29| 873.08
#2007-01-30| 881.08
#2007-01-31| 878.08
#2007-02-01| 890.85
#2007-02-02| 882.88
#2007-02-05| 882.74
#2007-02-06| 879.58
#2007-02-07| 870.05
#2007-02-08| 864.97
#2007-02-09| 862.14
#2007-02-12| 861.36
#2007-02-13| 864.04
#2007-02-14| 868.10
#2007-02-15| 906.87
#2007-02-16| 907.17
#2007-02-19| .
#2007-02-20| 911.95
#2007-02-21| 907.68
#2007-02-22| 905.35
#2007-02-23| 918.48
#2007-02-26| 920.84
#2007-02-27| 934.59
#2007-02-28| 911.41
#2007-03-01| 895.92
#2007-03-02| 897.88
#2007-03-05| 871.37
#2007-03-06| 884.39
#2007-03-07| 881.49
#2007-03-08| 889.14
#2007-03-09| 896.72
#2007-03-12| 900.25
#2007-03-13| 897.69
#2007-03-14| 873.89
#2007-03-15| 875.37
#2007-03-16| 874.90
#2007-03-19| 872.11
#2007-03-20| 884.36
#2007-03-21| 880.57
#2007-03-22| 892.52
#2007-03-23| 895.18
#2007-03-26| 898.47
#2007-03-27| 891.90
#2007-03-28| 898.04
#2007-03-29| 889.60
#2007-03-30| 894.85
#2007-04-02| 886.80
#2007-04-03| 881.75
#2007-04-04| 902.67
#2007-04-05| 900.17
#2007-04-06| .
#2007-04-09| 884.86
#2007-04-10| 884.40
#2007-04-11| 884.96
#2007-04-12| 880.91
#2007-04-13| 863.15
#2007-04-16| 869.10
#2007-04-17| 869.23
#2007-04-18| 876.70
#2007-04-19| 866.45
#2007-04-20| 856.04
#2007-04-23| 854.96
#2007-04-24| 860.45
#2007-04-25| 857.14
#2007-04-26| 858.90
#2007-04-27| 853.97
#2007-04-30| 853.65
#2007-05-01| 844.06
#2007-05-02| 844.45
#2007-05-03| 842.91
#2007-05-04| 843.68
#2007-05-07| 859.08
#2007-05-08| 861.93
#2007-05-09| 861.40
#2007-05-10| 846.96
#2007-05-11| 845.24
#2007-05-14| 841.64
#2007-05-15| 839.00
#2007-05-16| 836.21
#2007-05-17| 830.79
#2007-05-18| 825.01
#2007-05-21| 823.27
#2007-05-22| 837.17
#2007-05-23| 843.89
#2007-05-24| 838.89
#2007-05-25| 832.54
#2007-05-28| .
#2007-05-29| 833.66
#2007-05-30| 835.48
#2007-05-31| 834.78
#2007-06-01| 830.12
#2007-06-04| 826.79
#2007-06-05| 823.88
#2007-06-06| 825.48
#2007-06-07| 828.72
#2007-06-08| 817.65
#2007-06-11| 816.92
#2007-06-12| 815.10
#2007-06-13| 813.12
#2007-06-14| 818.10
#2007-06-15| 826.82
#2007-06-18| 833.38
#2007-06-19| 830.33
#2007-06-20| 829.51
#2007-06-21| 830.41
#2007-06-22| 824.33
#2007-06-25| 821.48
#2007-06-26| 822.83
#2007-06-27| 824.62
#2007-06-28| 834.65
#2007-06-29| 843.44
#2007-07-02| 852.65
#2007-07-03| 851.49
#2007-07-04| .
#2007-07-05| 856.53
#2007-07-06| 847.26
#2007-07-09| 846.60
#2007-07-10| 857.61
#2007-07-11| 850.21
#2007-07-12| 843.65
#2007-07-13| 848.63
#2007-07-16| 849.81
#2007-07-17| 837.46
#2007-07-18| 823.97
#2007-07-19| 825.72
#2007-07-20| 821.72
#2007-07-23| 812.41
#2007-07-24| 823.09
#2007-07-25| 824.97
#2007-07-26| 817.45
#2007-07-27| 811.14
#2007-07-30| 812.37
#2007-07-31| 808.22
#2007-08-01| 795.47
#2007-08-02| 797.73
#2007-08-03| 797.58
#2007-08-06| 795.04
#2007-08-07| 787.68
#2007-08-08| 787.51
#2007-08-09| 809.87
#2007-08-10| 807.61
#2007-08-13| 790.02
#2007-08-14| 792.30
#2007-08-15| 782.61
#2007-08-16| 793.22
#2007-08-17| 778.46
#2007-08-20| 785.56
#2007-08-21| 796.47
#2007-08-22| 788.41
#2007-08-23| 795.85
#2007-08-24| 793.15
#2007-08-27| 787.99
#2007-08-28| 791.59
#2007-08-29| 782.18
#2007-08-30| 776.12
#2007-08-31| 781.45
#2007-09-03| .
#2007-09-04| 782.69
#2007-09-05| 776.40
#2007-09-06| 773.57
#2007-09-07| 780.49
#2007-09-10| 767.73
#2007-09-11| 765.36
#2007-09-12| 755.57
#2007-09-13| 747.15
#2007-09-14| 751.33
#2007-09-17| 751.65
#2007-09-18| 727.02
#2007-09-19| 745.53
#2007-09-20| 747.11
#2007-09-21| 728.05
#2007-09-24| 730.83
#2007-09-25| 735.32
#2007-09-26| 743.91
#2007-09-27| 768.37
#2007-09-28| 767.17
#2007-10-01| 768.20
#2007-10-02| 774.50
#2007-10-03| 775.78
#2007-10-04| 768.92
#2007-10-05| 774.50
#2007-10-08| 768.71
#2007-10-09| 779.31
#2007-10-10| 792.00
#2007-10-11| 797.09
#2007-10-12| 795.52
#2007-10-15| 793.09
#2007-10-16| 779.79
#2007-10-17| 764.89
#2007-10-18| 776.19
#2007-10-19| 777.60
#2007-10-22| 775.12
#2007-10-23| 775.20
#2007-10-24| 779.99
#2007-10-25| 774.53
#2007-10-26| 788.71
#2007-10-29| 791.59
#2007-10-30| 793.83
#2007-10-31| 800.17
#2007-11-01| 812.78
#2007-11-02| 804.67
#2007-11-05| 801.93
#2007-11-06| 800.71
#2007-11-07| 803.41
#2007-11-08| 793.94
#2007-11-09| 798.54
#2007-11-12| 796.47
#2007-11-13| 792.82
#2007-11-14| 805.87
#2007-11-15| 809.07
#2007-11-16| 796.34
#2007-11-19| 797.06
#2007-11-20| 796.23
#2007-11-21| 805.22
#2007-11-22| .
#2007-11-23| 811.90
#2007-11-26| 816.71
#2007-11-27| 822.09
#2007-11-28| 810.85
#2007-11-29| 826.65
#2007-11-30| 824.39
#2007-12-03| 841.48
#2007-12-04| 839.64
#2007-12-05| 849.11
#2007-12-06| 855.03
#2007-12-07| 854.00
#2007-12-10| 857.37
#2007-12-11| 857.88
#2007-12-12| 846.94
#2007-12-13| 832.31
#2007-12-14| 823.19
#2007-12-17| 799.06
#2007-12-18| 806.74
#2007-12-19| 803.85
#2007-12-20| 806.17
#2007-12-21| 810.05
#2007-12-24| 806.72
#2007-12-25| .
#2007-12-26| 821.16
#2007-12-27| 816.63
#2007-12-28| 815.39
#2007-12-31| 825.61
#2008-01-01| .
#2008-01-02| 840.35
#2008-01-03| 842.19
#2008-01-04| 824.52
#2008-01-07| 806.68
#2008-01-08| 789.66
#2008-01-09| 803.65
#2008-01-10| 797.72
#2008-01-11| 773.85
#2008-01-14| 781.09
#2008-01-15| 778.35
#2008-01-16| 754.86
#2008-01-17| 763.86
#2008-01-18| 774.72
#2008-01-21| .
#2008-01-22| 711.28
#2008-01-23| 725.79
#2008-01-24| 734.42
#2008-01-25| 764.23
#2008-01-28| 741.45
#2008-01-29| 759.97
#2008-01-30| 749.30
#2008-01-31| 757.34
#2008-02-01| 750.38
#2008-02-04| 757.02
#2008-02-05| 757.42
#2008-02-06| 729.58
#2008-02-07| 735.96
#2008-02-08| 726.61
#2008-02-11| 731.34
#2008-02-12| 727.62
#2008-02-13| 711.12
#2008-02-14| 730.07
#2008-02-15| 734.69
#2008-02-18| .
#2008-02-19| 743.89
#2008-02-20| 716.56
#2008-02-21| 739.73
#2008-02-22| 738.33
#2008-02-25| 742.25
#2008-02-26| 731.53
#2008-02-27| 757.50
#2008-02-28| 755.44
#2008-02-29| 757.47
#2008-03-03| 738.91
#2008-03-04| 731.71
#2008-03-05| 719.12
#2008-03-06| 741.70
#2008-03-07| 723.54
#2008-03-10| 717.91
#2008-03-11| 715.57
#2008-03-12| 714.77
#2008-03-13| 708.20
#2008-03-14| 698.35
#2008-03-17| 702.36
#2008-03-18| 706.37
#2008-03-19| 726.06
#2008-03-20| 730.22
#2008-03-21| .
#2008-03-24| 748.43
#2008-03-25| 766.45
#2008-03-26| 782.71
#2008-03-27| 781.49
#2008-03-28| 800.16
#2008-03-31| 800.51
#2008-04-01| 799.36
#2008-04-02| 817.51
#2008-04-03| 820.65
#2008-04-04| 826.90
#2008-04-07| 834.07
#2008-04-08| 808.48
#2008-04-09| 791.80
#2008-04-10| 793.23
#2008-04-11| 830.24
#2008-04-14| 827.73
#2008-04-15| 833.08
#2008-04-16| 835.37
#2008-04-17| 830.07
#2008-04-18| 823.65
#2008-04-21| 828.78
#2008-04-22| 820.49
#2008-04-23| 823.73
#2008-04-24| 814.62
#2008-04-25| 836.97
#2008-04-28| 839.51
#2008-04-29| 848.60
#2008-04-30| 841.16
#2008-05-01| 832.32
#2008-05-02| 837.75
#2008-05-05| 838.86
#2008-05-06| 844.81
#2008-05-07| 841.77
#2008-05-08| 851.36
#2008-05-09| 839.59
#2008-05-12| 846.06
#2008-05-13| 853.62
#2008-05-14| 846.32
#2008-05-15| 856.17
#2008-05-16| 844.52
#2008-05-19| 837.12
#2008-05-20| 823.15
#2008-05-21| 807.88
#2008-05-22| 808.80
#2008-05-23| 814.28
#2008-05-26| .
#2008-05-27| 803.95
#2008-05-28| 791.63
#2008-05-29| 806.67
#2008-05-30| 813.46
#2008-06-02| 825.28
#2008-06-03| 804.59
#2008-06-04| 825.11
#2008-06-05| 827.25
#2008-06-06| 835.74
#2008-06-09| 822.51
#2008-06-10| 806.11
#2008-06-11| 821.62
#2008-06-12| 799.91
#2008-06-13| 790.78
#2008-06-16| 800.37
#2008-06-17| 805.61
#2008-06-18| 804.30
#2008-06-19| 788.62
#2008-06-20| 781.92
#2008-06-23| 776.61
#2008-06-24| 777.48
#2008-06-25| 763.45
#2008-06-26| 775.01
#2008-06-27| 772.75
#2008-06-30| 770.03
#2008-07-01| 770.55
#2008-07-02| 756.31
#2008-07-03| 756.84
#2008-07-04| .
#2008-07-07| 759.77
#2008-07-08| 751.17
#2008-07-09| 745.25
#2008-07-10| 758.31
#2008-07-11| 758.12
#2008-07-14| 753.26
#2008-07-15| 761.95
#2008-07-16| 760.77
#2008-07-17| 760.59
#2008-07-18| 740.49
#2008-07-21| 739.65
#2008-07-22| 761.63
#2008-07-23| 765.54
#2008-07-24| 784.48
#2008-07-25| 768.47
#2008-07-28| 776.96
#2008-07-29| 762.16
#2008-07-30| 780.40
#2008-07-31| 795.30
#2008-08-01| 785.60
#2008-08-04| 796.49
#2008-08-05| 796.64
#2008-08-06| 801.15
#2008-08-07| 777.39
#2008-08-08| 777.09
#2008-08-11| 785.53
#2008-08-12| 783.52
#2008-08-13| 781.35
#2008-08-14| 767.11
#2008-08-15| 766.84
#2008-08-18| 773.64
#2008-08-19| 765.27
#2008-08-20| 771.89
#2008-08-21| 770.15
#2008-08-22| 750.73
#2008-08-25| 768.08
#2008-08-26| 750.94
#2008-08-27| 748.79
#2008-08-28| 753.82
#2008-08-29| 781.25
#2008-09-01| .
#2008-09-02| 748.45
#2008-09-03| 770.00
#2008-09-04| 766.62
#2008-09-05| 762.69
#2008-09-08| 760.65
#2008-09-09| 749.36
#2008-09-10| 759.57
#2008-09-11| 766.11
#2008-09-12| 761.79
#2008-09-15| 769.03
#2008-09-16| 762.31
#2008-09-17| 763.18
#2008-09-18| 752.37
#2008-09-19| 747.08
#2008-09-22| 745.64
#2008-09-23| 753.05
#2008-09-24| 760.73
#2008-09-25| 754.31
#2008-09-26| 759.06
#2008-09-29| 774.06
#2008-09-30| 743.24
#2008-10-01| 750.10
#2008-10-02| 754.65
#2008-10-03| 758.60
#2008-10-06| 781.98
#2008-10-07| 741.95
#2008-10-08| 698.96
#2008-10-09| 662.92
#2008-10-10| 624.42
#2008-10-13| 618.01
#2008-10-14| 672.63
#2008-10-15| 696.29
#2008-10-16| 659.28
#2008-10-17| 685.75
#2008-10-20| 711.82
#2008-10-21| 717.58
#2008-10-22| 696.75
#2008-10-23| 705.84
#2008-10-24| 684.84
#2008-10-27| 653.60
#2008-10-28| 677.48
#2008-10-29| 700.24
#2008-10-30| 732.73
#2008-10-31| 691.79
#2008-11-03| 687.63
#2008-11-04| 736.76
#2008-11-05| 748.56
#2008-11-06| 730.75
#2008-11-07| 715.42
#2008-11-10| 745.04
#2008-11-11| 745.10
#2008-11-12| 757.75
#2008-11-13| 749.54
#2008-11-14| 738.64
#2008-11-17| 742.34
#2008-11-18| 722.97
#2008-11-19| 732.49
#2008-11-20| 710.81
#2008-11-21| 719.95
#2008-11-24| 709.15
#2008-11-25| 720.09
#2008-11-26| 715.20
#2008-11-27| .
#2008-11-28| 713.93
#2008-12-01| 722.75
#2008-12-02| 690.13
#2008-12-03| 735.37
#2008-12-04| 749.87
#2008-12-05| 767.17
#2008-12-08| 776.64
#2008-12-09| 774.16
#2008-12-10| 783.77
#2008-12-11| 790.60
#2008-12-12| 772.45
#2008-12-15| 797.94
#2008-12-16| 796.28
#2008-12-17| 824.52
#2008-12-18| 822.75
#2008-12-19| 802.09
#2008-12-22| 798.62
#2008-12-23| 796.98
#2008-12-24| 791.95
#2008-12-25| .
#2008-12-26| 791.79
#2008-12-29| 799.04
#2008-12-30| 811.99
#2008-12-31| 807.78
#2009-01-01| .
#2009-01-02| 804.89
#2009-01-05| 778.43
#2009-01-06| 746.93
#2009-01-07| 729.30
#2009-01-08| 742.08
#2009-01-09| 755.51
#2009-01-12| 764.02
#2009-01-13| 747.81
#2009-01-14| 745.70
#2009-01-15| 716.51
#2009-01-16| 726.45
#2009-01-19| .
#2009-01-20| 713.03
#2009-01-21| 730.57
#2009-01-22| 741.17
#2009-01-23| 716.47
#2009-01-26| 716.31
#2009-01-27| 737.09
#2009-01-28| 718.31
#2009-01-29| 715.09
#2009-01-30| 711.44
#2009-02-02| 706.46
#2009-02-03| 714.05
#2009-02-04| 708.62
#2009-02-05| 689.16
#2009-02-06| 671.82
#2009-02-09| 644.51
#2009-02-10| 655.31
#2009-02-11| 661.77
#2009-02-12| 655.75
#2009-02-13| 661.11
#2009-02-16| .
#2009-02-17| 650.80
#2009-02-18| 639.23
#2009-02-19| 631.29
#2009-02-20| 610.05
#2009-02-23| 599.91
#2009-02-24| 575.57
#2009-02-25| 570.68
#2009-02-26| 563.52
#2009-02-27| 587.67
#2009-03-02| 569.37
#2009-03-03| 559.59
#2009-03-04| 562.95
#2009-03-05| 573.14
#2009-03-06| 559.50
#2009-03-09| 550.75
#2009-03-10| 543.84
#2009-03-11| 558.03
#2009-03-12| 538.96
#2009-03-13| 546.63
#2009-03-16| 561.77
#2009-03-17| 569.10
#2009-03-18| 568.94
#2009-03-19| 589.55
#2009-03-20| 575.24
#2009-03-23| 589.15
#2009-03-24| 610.76
#2009-03-25| 619.70
#2009-03-26| 629.53
#2009-03-27| 630.59
#2009-03-30| 615.33
#2009-03-31| 597.00
#2009-04-01| 608.74
#2009-04-02| 619.14
#2009-04-03| 605.65
#2009-04-06| 597.69
#2009-04-07| 599.88
#2009-04-08| 609.85
#2009-04-09| 624.37
#2009-04-10| .
#2009-04-13| 604.70
#2009-04-14| 606.22
#2009-04-15| 612.26
#2009-04-16| 615.81
#2009-04-17| 617.24
#2009-04-20| 616.58
#2009-04-21| 621.05
#2009-04-22| 623.28
#2009-04-23| 636.42
#2009-04-24| 625.49
#2009-04-27| 631.77
#2009-04-28| 624.98
#2009-04-29| 622.43
#2009-04-30| 623.97
#2009-05-01| 617.87
#2009-05-04| 617.50
#2009-05-05| 620.77
#2009-05-06| 621.72
#2009-05-07| 627.34
#2009-05-08| 641.38
#2009-05-11| 657.06
#2009-05-12| 664.36
#2009-05-13| 681.60
#2009-05-14| 673.69
#2009-05-15| 690.02
#2009-05-18| 671.40
#2009-05-19| 674.74
#2009-05-20| 687.48
#2009-05-21| 684.50
#2009-05-22| 687.66
#2009-05-25| .
#2009-05-26| 701.86
#2009-05-27| 694.72
#2009-05-28| 680.98
#2009-05-29| 687.56
#2009-06-01| 681.58
#2009-06-02| 685.20
#2009-06-03| 691.02
#2009-06-04| 687.94
#2009-06-05| 681.91
#2009-06-08| 676.72
#2009-06-09| 681.65
#2009-06-10| 688.45
#2009-06-11| 684.16
#2009-06-12| 702.60
#2009-06-15| 713.88
#2009-06-16| 706.36
#2009-06-17| 724.57
#2009-06-18| 721.53
#2009-06-19| 716.18
#2009-06-22| 726.23
#2009-06-23| 719.39
#2009-06-24| 710.83
#2009-06-25| 707.50
#2009-06-26| 724.58
#2009-06-29| 723.74
#2009-06-30| 726.42
#2009-07-01| 728.62
#2009-07-02| 733.18
#2009-07-03| .
#2009-07-06| 726.25
#2009-07-07| 727.01
#2009-07-08| 724.67
#2009-07-09| 726.74
#2009-07-10| 735.29
#2009-07-13| 711.23
#2009-07-14| 716.07
#2009-07-15| 712.12
#2009-07-16| 706.03
#2009-07-17| 718.82
#2009-07-20| 715.29
#2009-07-21| 734.36
#2009-07-22| 745.07
#2009-07-23| 732.46
#2009-07-24| 733.11
#2009-07-27| 733.37
#2009-07-28| 744.15
#2009-07-29| 737.03
#2009-07-30| 730.88
#2009-07-31| 742.20
#2009-08-03| 742.59
#2009-08-04| 749.73
#2009-08-05| 743.74
#2009-08-06| 738.82
#2009-08-07| 722.26
#2009-08-10| 725.17
#2009-08-11| 750.67
#2009-08-12| 741.68
#2009-08-13| 743.17
#2009-08-14| 751.52
#2009-08-17| 738.46
#2009-08-18| 738.64
#2009-08-19| 742.36
#2009-08-20| 750.85
#2009-08-21| 750.97
#2009-08-24| 764.86
#2009-08-25| 764.65
#2009-08-26| 770.40
#2009-08-27| 773.48
#2009-08-28| 773.40
#2009-08-31| 783.84
#2009-09-01| 778.94
#2009-09-02| 768.73
#2009-09-03| 770.00
#2009-09-04| 756.40
#2009-09-07| .
#2009-09-08| 761.46
#2009-09-09| 767.20
#2009-09-10| 777.26
#2009-09-11| 784.85
#2009-09-14| 779.25
#2009-09-15| 776.72
#2009-09-16| 768.45
#2009-09-17| 772.08
#2009-09-18| 768.18
#2009-09-21| 760.56
#2009-09-22| 769.65
#2009-09-23| 767.63
#2009-09-24| 784.47
#2009-09-25| 784.43
#2009-09-28| 791.83
#2009-09-29| 780.32
#2009-09-30| 797.57
#2009-10-01| 795.24
#2009-10-02| 780.08
#2009-10-05| 785.74
#2009-10-06| 784.72
#2009-10-07| 782.90
#2009-10-08| 783.97
#2009-10-09| 784.31
#2009-10-12| 781.73
#2009-10-13| 778.56
#2009-10-14| 783.78
#2009-10-15| 784.95
#2009-10-16| 784.98
#2009-10-19| 788.05
#2009-10-20| 788.53
#2009-10-21| 782.76
#2009-10-22| 775.25
#2009-10-23| 769.56
#2009-10-26| 774.12
#2009-10-27| 764.83
#2009-10-28| 771.39
#2009-10-29| 758.92
#2009-10-30| 772.47
#2009-11-02| 773.12
#2009-11-03| 774.54
#2009-11-04| 770.09
#2009-11-05| 764.19
#2009-11-06| 767.87
#2009-11-09| 764.55
#2009-11-10| 769.83
#2009-11-11| 764.06
#2009-11-12| 749.07
#2009-11-13| 762.44
#2009-11-16| 766.56
#2009-11-17| 757.68
#2009-11-18| 758.22
#2009-11-19| 750.86
#2009-11-20| 749.64
#2009-11-23| 749.60
#2009-11-24| 745.10
#2009-11-25| 750.03
#2009-11-26| .
#2009-11-27| 755.04
#2009-11-30| 776.77
#2009-12-01| 789.70
#2009-12-02| 783.41
#2009-12-03| 785.49
#2009-12-04| 763.78
#2009-12-07| 763.02
#2009-12-08| 772.05
#2009-12-09| 772.38
#2009-12-10| 760.20
#2009-12-11| 753.68
#2009-12-14| 753.77
#2009-12-15| 742.93
#2009-12-16| 751.48
#2009-12-17| 745.64
#2009-12-18| 741.16
#2009-12-21| 746.25
#2009-12-22| 740.81
#2009-12-23| 743.73
#2009-12-24| 748.19
#2009-12-25| .
#2009-12-28| 760.34
#2009-12-29| 768.28
#2009-12-30| 755.59
#2009-12-31| 752.23
#2010-01-01| .
#2010-01-04| 763.66
#2010-01-05| 770.30
#2010-01-06| 769.19
#2010-01-07| 761.40
#2010-01-08| 765.28
#2010-01-11| 773.77
#2010-01-12| 781.92
#2010-01-13| 781.53
#2010-01-14| 781.09
#2010-01-15| 795.75
#2010-01-18| .
#2010-01-19| 786.79
#2010-01-20| 782.26
#2010-01-21| 786.17
#2010-01-22| 780.83
#2010-01-25| 781.85
#2010-01-26| 773.89
#2010-01-27| 774.76
#2010-01-28| 779.17
#2010-01-29| 766.52
#2010-02-01| 766.44
#2010-02-02| 779.34
#2010-02-03| 777.79
#2010-02-04| 790.52
#2010-02-05| 789.47
#2010-02-08| 782.90
#2010-02-09| 774.08
#2010-02-10| 771.47
#2010-02-11| 771.98
#2010-02-12| 776.87
#2010-02-15| .
#2010-02-16| 764.29
#2010-02-17| 770.16
#2010-02-18| 776.12
#2010-02-19| 757.20
#2010-02-22| 779.16
#2010-02-23| 785.62
#2010-02-24| 781.45
#2010-02-25| 795.08
#2010-02-26| 803.27
#2010-03-01| 800.08
#2010-03-02| 802.34
#2010-03-03| 810.02
#2010-03-04| 804.17
#2010-03-05| 799.74
#2010-03-08| 812.42
#2010-03-09| 812.58
#2010-03-10| 800.24
#2010-03-11| 811.82
#2010-03-12| 819.00
#2010-03-15| 820.51
#2010-03-16| 816.27
#2010-03-17| 827.07
#2010-03-18| 824.67
#2010-03-19| 829.78
#2010-03-22| 834.16
#2010-03-23| 832.25
#2010-03-24| 817.69
#2010-03-25| 797.36
#2010-03-26| 810.11
#2010-03-29| 814.90
#2010-03-30| 823.40
#2010-03-31| 824.45
#2010-04-01| 834.22
#2010-04-02| .
#2010-04-05| 828.18
#2010-04-06| 831.91
#2010-04-07| 835.08
#2010-04-08| 839.45
#2010-04-09| 852.45
#2010-04-12| 856.19
#2010-04-13| 853.35
#2010-04-14| 850.56
#2010-04-15| 858.30
#2010-04-16| 854.54
#2010-04-19| 846.66
#2010-04-20| 840.42
#2010-04-21| 849.85
#2010-04-22| 852.31
#2010-04-23| 849.92
#2010-04-26| 858.58
#2010-04-27| 867.78
#2010-04-28| 847.67
#2010-04-29| 846.28
#2010-04-30| 857.77
#2010-05-03| 853.23
#2010-05-04| 853.19
#2010-05-05| 854.45
#2010-05-06| 847.99
#2010-05-07| 849.42
#2010-05-10| 838.82
#2010-05-11| 842.30
#2010-05-12| 839.72
#2010-05-13| 852.92
#2010-05-14| 846.87
#2010-05-17| 827.14
#2010-05-18| 823.56
#2010-05-19| 829.83
#2010-05-20| 840.32
#2010-05-21| 816.05
#2010-05-24| 808.76
#2010-05-25| 792.26
#2010-05-26| 785.09
#2010-05-27| 787.03
#2010-05-28| 795.19
#2010-05-31| .
#2010-06-01| 797.70
#2010-06-02| 777.78
#2010-06-03| 792.46
#2010-06-04| 795.97
#2010-06-07| 773.91
#2010-06-08| 787.12
#2010-06-09| 777.77
#2010-06-10| 778.96
#2010-06-11| 783.76
#2010-06-14| 793.21
#2010-06-15| 801.39
#2010-06-16| 808.72
#2010-06-17| 812.23
#2010-06-18| 813.69
#2010-06-21| 822.48
#2010-06-22| 819.59
#2010-06-23| 815.11
#2010-06-24| 823.89
#2010-06-25| 819.02
#2010-06-28| 812.14
#2010-06-29| 815.37
#2010-06-30| 804.09
#2010-07-01| 808.96
#2010-07-02| 804.00
#2010-07-05| .
#2010-07-06| 818.88
#2010-07-07| 813.63
#2010-07-08| 805.67
#2010-07-09| 803.20
#2010-07-12| 798.58
#2010-07-13| 801.60
#2010-07-14| 808.61
#2010-07-15| 811.46
#2010-07-16| 809.51
#2010-07-19| 807.08
#2010-07-20| 802.59
#2010-07-21| 801.53
#2010-07-22| 807.27
#2010-07-23| 807.88
#2010-07-26| 811.76
#2010-07-27| 809.63
#2010-07-28| 820.68
#2010-07-29| 818.03
#2010-07-30| 811.22
#2010-08-02| 814.06
#2010-08-03| 824.45
#2010-08-04| 811.03
#2010-08-05| 828.78
#2010-08-06| 829.53
#2010-08-09| 825.55
#2010-08-10| 822.47
#2010-08-11| 811.85
#2010-08-12| 799.32
#2010-08-13| 805.35
#2010-08-16| 812.42
#2010-08-17| 809.65
#2010-08-18| 815.68
#2010-08-19| 819.54
#2010-08-20| 798.02
#2010-08-23| 802.63
#2010-08-24| 808.37
#2010-08-25| 797.35
#2010-08-26| 799.43
#2010-08-27| 803.10
#2010-08-30| 813.00
#2010-08-31| 798.43
#2010-09-01| 798.89
#2010-09-02| 804.10
#2010-09-03| 800.83
#2010-09-06| .
#2010-09-07| 813.76
#2010-09-08| 800.70
#2010-09-09| 804.81
#2010-09-10| 814.15
#2010-09-13| 819.03
#2010-09-14| 821.78
#2010-09-15| 800.60
#2010-09-16| 796.32
#2010-09-17| 800.70
#2010-09-20| 801.69
#2010-09-21| 801.91
#2010-09-22| 810.96
#2010-09-23| 812.73
#2010-09-24| 806.55
#2010-09-27| 811.33
#2010-09-28| 817.12
#2010-09-29| 825.88
#2010-09-30| 813.55
#2010-10-01| 814.54
#2010-10-04| 807.95
#2010-10-05| 814.40
#2010-10-06| 827.05
#2010-10-07| 845.15
#2010-10-08| 842.87
#2010-10-11| 840.56
#2010-10-12| 823.24
#2010-10-13| 815.76
#2010-10-14| 829.96
#2010-10-15| 821.00
#2010-10-18| 828.23
#2010-10-19| 820.28
#2010-10-20| 823.13
#2010-10-21| 818.21
#2010-10-22| 815.16
#2010-10-25| 822.44
#2010-10-26| 812.02
#2010-10-27| 813.53
#2010-10-28| 814.44
#2010-10-29| 815.66
#2010-11-01| 811.83
#2010-11-02| 812.96
#2010-11-03| 806.92
#2010-11-04| 830.35
#2010-11-05| 828.84
#2010-11-08| 835.22
#2010-11-09| 837.75
#2010-11-10| 830.10
#2010-11-11| 836.81
#2010-11-12| 838.43
#2010-11-15| 833.46
#2010-11-16| 832.58
#2010-11-17| 838.17
#2010-11-18| 849.20
#2010-11-19| 855.10
#2010-11-22| 861.81
#2010-11-23| 867.16
#2010-11-24| 862.00
#2010-11-25| .
#2010-11-26| 847.49
#2010-11-29| 849.71
#2010-11-30| 843.28
#2010-12-01| 847.75
#2010-12-02| 857.62
#2010-12-03| 869.58
#2010-12-06| 871.68
#2010-12-07| 865.02
#2010-12-08| 857.61
#2010-12-09| 862.44
#2010-12-10| 866.63
#2010-12-13| 872.82
#2010-12-14| 881.22
#2010-12-15| 876.91
#2010-12-16| 875.23
#2010-12-17| 876.06
#2010-12-20| 877.30
#2010-12-21| 883.53
#2010-12-22| 882.38
#2010-12-23| 886.74
#2010-12-24| .
#2010-12-27| 891.10
#2010-12-28| 895.20
#2010-12-29| 900.39
#2010-12-30| 897.26
#2010-12-31| 904.34
#2011-01-03| 897.81
#2011-01-04| 903.30
#2011-01-05| 883.09
#2011-01-06| 888.19
#2011-01-07| 885.86
#2011-01-10| 888.60
#2011-01-11| 883.93
#2011-01-12| 886.45
#2011-01-13| 897.10
#2011-01-14| 899.26
#2011-01-17| .
#2011-01-18| 906.40
#2011-01-19| 916.74
#2011-01-20| 899.53
#2011-01-21| 892.22
#2011-01-24| 894.13
#2011-01-25| 899.67
#2011-01-26| 901.98
#2011-01-27| 900.01
#2011-01-28| 899.13
#2011-01-31| 894.79
#2011-02-01| 902.79
#2011-02-02| 914.73
#2011-02-03| 914.72
#2011-02-04| 918.87
#2011-02-07| 923.43
#2011-02-08| 927.75
#2011-02-09| 923.60
#2011-02-10| 920.35
#2011-02-11| 918.14
#2011-02-14| 924.21
#2011-02-15| 920.41
#2011-02-16| 921.61
#2011-02-17| 927.27
#2011-02-18| 932.07
#2011-02-21| .
#2011-02-22| 933.76
#2011-02-23| 933.21
#2011-02-24| 932.04
#2011-02-25| 937.74
#2011-02-28| 942.41
#2011-03-01| 953.96
#2011-03-02| 942.74
#2011-03-03| 938.58
#2011-03-04| 943.49
#2011-03-07| 935.97
#2011-03-08| 927.29
#2011-03-09| 933.15
#2011-03-10| 920.57
#2011-03-11| 919.86
#2011-03-14| 853.28
#2011-03-15| 761.59
#2011-03-16| 822.15
#2011-03-17| 840.22
#2011-03-18| 825.48
#2011-03-21| 825.58
#2011-03-22| 861.73
#2011-03-23| 859.71
#2011-03-24| 853.34
#2011-03-25| 854.85
#2011-03-28| 844.68
#2011-03-29| 842.91
#2011-03-30| 855.72
#2011-03-31| 862.52
#2011-04-01| 839.08
#2011-04-04| 844.11
#2011-04-05| 825.40
#2011-04-06| 816.97
#2011-04-07| 822.67
#2011-04-08| 841.12
#2011-04-11| 846.93
#2011-04-12| 842.16
#2011-04-13| 836.72
#2011-04-14| 852.72
#2011-04-15| 851.20
#2011-04-18| 863.66
#2011-04-19| 857.23
#2011-04-20| 860.87
#2011-04-21| 866.92
#2011-04-22| .
#2011-04-25| 861.76
#2011-04-26| 864.04
#2011-04-27| 857.55
#2011-04-28| 889.52
#2011-04-29| 893.03
#2011-05-02| 900.94
#2011-05-03| 903.50
#2011-05-04| 905.57
#2011-05-05| 913.21
#2011-05-06| 902.06
#2011-05-09| 890.04
#2011-05-10| 893.74
#2011-05-11| 893.61
#2011-05-12| 891.09
#2011-05-13| 893.26
#2011-05-16| 885.59
#2011-05-17| 876.21
#2011-05-18| 885.58
#2011-05-19| 883.22
#2011-05-20| 889.79
#2011-05-23| 880.25
#2011-05-24| 878.90
#2011-05-25| 881.93
#2011-05-26| 896.82
#2011-05-27| 897.54
#2011-05-30| .
#2011-05-31| 912.73
#2011-06-01| 924.93
#2011-06-02| 917.39
#2011-06-03| 911.05
#2011-06-06| 916.20
#2011-06-07| 920.15
#2011-06-08| 926.65
#2011-06-09| 927.40
#2011-06-10| 928.78
#2011-06-13| 927.92
#2011-06-14| 932.20
#2011-06-15| 927.59
#2011-06-16| 916.60
#2011-06-17| 913.77
#2011-06-20| 912.09
#2011-06-21| 930.78
#2011-06-22| 941.05
#2011-06-23| 928.01
#2011-06-24| 930.05
#2011-06-27| 920.64
#2011-06-28| 930.80
#2011-06-29| 944.78
#2011-06-30| 950.71
#2011-07-01| 947.23
#2011-07-04| .
#2011-07-05| 952.85
#2011-07-06| 962.05
#2011-07-07| 957.34
#2011-07-08| 976.27
#2011-07-11| 987.78
#2011-07-12| 991.24
#2011-07-13|1003.48
#2011-07-14|1006.99
#2011-07-15|1009.78
#2011-07-18|1009.08
#2011-07-19|1012.72
#2011-07-20|1015.30
#2011-07-21|1019.71
#2011-07-22|1027.30
#2011-07-25|1023.69
#2011-07-26|1026.90
#2011-07-27|1019.56
#2011-07-28|1007.05
#2011-07-29|1008.17
#2011-08-01|1030.05
#2011-08-02|1020.47
#2011-08-03|1008.79
#2011-08-04| 982.27
#2011-08-05| 964.64
#2011-08-08| 957.47
#2011-08-09| 949.34
#2011-08-10| 981.25
#2011-08-11| 994.82
#2011-08-12|1001.60
#2011-08-15|1013.13
#2011-08-16|1007.26
#2011-08-17|1014.31
#2011-08-18|1020.00
#2011-08-19|1010.01
#2011-08-22| 989.35
#2011-08-23| 998.25
#2011-08-24| 987.08
#2011-08-25| 979.61
#2011-08-26| 987.79
#2011-08-29| 992.59
#2011-08-30|1001.74
#2011-08-31|1015.49
#2011-09-01|1008.90
#2011-09-02|1001.41
#2011-09-05| .
#2011-09-06| 987.70
#2011-09-07|1000.27
#2011-09-08|1010.28
#2011-09-09|1013.31
#2011-09-12|1005.82
#2011-09-13|1008.36
#2011-09-14|1004.73
#2011-09-15|1011.54
#2011-09-16|1016.33
#2011-09-19|1022.58
#2011-09-20|1012.79
#2011-09-21|1015.33
#2011-09-22|1010.19
#2011-09-23|1010.85
#2011-09-26|1000.81
#2011-09-27|1020.88
#2011-09-28|1032.65
#2011-09-29|1041.56
#2011-09-30|1034.28
#2011-10-03|1041.20
#2011-10-04|1037.83
#2011-10-05|1033.78
#2011-10-06|1038.50
#2011-10-07|1037.39
#2011-10-10|1037.80
#2011-10-11|1046.11
#2011-10-12|1025.92
#2011-10-13|1030.29
#2011-10-14|1017.28
#2011-10-17|1022.87
#2011-10-18|1014.37
#2011-10-19|1019.53
#2011-10-20|1019.44
#2011-10-21|1020.51
#2011-10-24|1031.10
#2011-10-25|1028.25
#2011-10-26|1017.40
#2011-10-27|1023.19
#2011-10-28|1031.23
#2011-10-31|1007.68
#2011-11-01| 998.04
#2011-11-02| 993.69
#2011-11-03| 994.52
#2011-11-04| 998.03
#2011-11-07|1002.49
#2011-11-08|1002.35
#2011-11-09|1014.91
#2011-11-10|1002.29
#2011-11-11|1004.83
#2011-11-14|1012.53
#2011-11-15|1004.62
#2011-11-16| 996.13
#2011-11-17| 990.53
#2011-11-18| 988.47
#2011-11-21| 986.05
#2011-11-22| 976.51
#2011-11-23| 971.28
#2011-11-24| .
#2011-11-25| 946.31
#2011-11-28| 946.58
#2011-11-29| 965.33
#2011-11-30| 972.32
#2011-12-01| 968.71
#2011-12-02| 976.36
#2011-12-05| 992.00
#2011-12-06| 982.61
#2011-12-07| 995.21
#2011-12-08| 995.29
#2011-12-09| 984.05
#2011-12-12| 993.96
#2011-12-13| 987.89
#2011-12-14| 981.45
#2011-12-15| 975.47
#2011-12-16| 983.27
#2011-12-19| 974.89
#2011-12-20| 988.81
#2011-12-21| 994.49
#2011-12-22| 988.18
#2011-12-23| 988.06
#2011-12-26| .
#2011-12-27| 989.17
#2011-12-28| 990.13
#2011-12-29| 993.31
#2011-12-30|1011.09
#2012-01-02| .
#2012-01-03|1013.59
#2012-01-04|1016.65
#2012-01-05|1008.42
#2012-01-06|1001.49
#2012-01-09|1004.94
#2012-01-10|1010.53
#2012-01-11|1006.27
#2012-01-12|1000.90
#2012-01-13|1000.50
#2012-01-16| .
#2012-01-17| 994.23
#2012-01-18| 995.21
#2012-01-19| 982.97
#2012-01-20| 978.63
#2012-01-23| 985.23
#2012-01-24| 983.39
#2012-01-25| 976.48
#2012-01-26| 984.76
#2012-01-27| 992.99
#2012-01-30| 999.09
#2012-01-31|1003.84
#2012-02-01|1012.44
#2012-02-02|1009.69
#2012-02-03|1006.66
#2012-02-06|1017.41
#2012-02-07|1015.33
#2012-02-08|1020.85
#2012-02-09|1013.30
#2012-02-10|1013.31
#2012-02-13|1022.63
#2012-02-14|1012.82
#2012-02-15|1016.02
#2012-02-16|1005.05
#2012-02-17|1003.91
#2012-02-20| .
#2012-02-21|1003.91
#2012-02-22|1006.90
#2012-02-23|1009.74
#2012-02-24|1003.57
#2012-02-27|1004.03
#2012-02-28|1013.18
#2012-02-29|1012.06
#2012-03-01|1010.11
#2012-03-02|1007.75
#2012-03-05|1012.90
#2012-03-06|1019.82
#2012-03-07|1015.55
#2012-03-08|1020.40
#2012-03-09|1013.16
#2012-03-12|1016.81
#2012-03-13|1012.88
#2012-03-14| 996.31
#2012-03-15|1004.66
#2012-03-16|1005.64
#2012-03-19|1008.02
#2012-03-20|1004.10
#2012-03-21|1008.87
#2012-03-22|1030.67
#2012-03-23|1028.22
#2012-03-26|1020.06
#2012-03-27|1032.09
#2012-03-28|1036.78
#2012-03-29|1056.50
#2012-03-30|1063.25
#2012-04-02|1063.16
#2012-04-03|1059.23
#2012-04-04|1042.14
#2012-04-05|1035.83
#2012-04-06| .
#2012-04-09|1045.77
#2012-04-10|1052.38
#2012-04-11|1046.20
#2012-04-12|1049.81
#2012-04-13|1063.62
#2012-04-16|1069.36
#2012-04-17|1074.20
#2012-04-18|1075.22
#2012-04-19|1062.18
#2012-04-20|1061.07
#2012-04-23|1059.73
#2012-04-24|1051.22
#2012-04-25|1056.93
#2012-04-26|1069.04
#2012-04-27|1066.56
#2012-04-30|1074.65
#2012-05-01|1059.00
#2012-05-02|1065.58
#2012-05-03|1062.93
#2012-05-04|1069.58
#2012-05-07|1037.94
#2012-05-08|1045.62
#2012-05-09|1037.44
#2012-05-10|1030.35
#2012-05-11|1012.17
#2012-05-14|1017.72
#2012-05-15|1008.34
#2012-05-16| 997.80
#2012-05-17|1008.85
#2012-05-18|1002.47
#2012-05-21|1005.98
#2012-05-22|1001.61
#2012-05-23| 995.28
#2012-05-24| 992.35
#2012-05-25|1000.16
#2012-05-28| .
#2012-05-29| 999.75
#2012-05-30|1008.71
#2012-05-31|1014.58
#2012-06-01|1013.23
#2012-06-04|1002.58
#2012-06-05| 992.33
#2012-06-06| 992.59
#2012-06-07| 993.13
#2012-06-08| 974.23
#2012-06-11| 979.54
#2012-06-12| 969.99
#2012-06-13| 970.94
#2012-06-14| 969.03
#2012-06-15| 982.36
#2012-06-18| 988.25
#2012-06-19| 985.94
#2012-06-20|1000.08
#2012-06-21| 994.37
#2012-06-22| 983.38
#2012-06-25| 989.18
#2012-06-26| 994.25
#2012-06-27|1007.20
#2012-06-28|1021.52
#2012-06-29|1026.18
#2012-07-02|1029.76
#2012-07-03|1030.50
#2012-07-04| .
#2012-07-05|1025.22
#2012-07-06|1027.83
#2012-07-09|1024.34
#2012-07-10|1027.34
#2012-07-11|1031.02
#2012-07-12|1035.71
#2012-07-13|1035.54
#2012-07-16|1041.72
#2012-07-17|1049.17
#2012-07-18|1041.91
#2012-07-19|1048.75
#2012-07-20|1041.31
#2012-07-23|1026.66
#2012-07-24|1028.97
#2012-07-25|1024.34
#2012-07-26|1029.54
#2012-07-27|1023.87
#2012-07-30|1034.32
#2012-07-31|1035.71
#2012-08-01|1033.12
#2012-08-02|1031.47
#2012-08-03|1020.54
#2012-08-06|1037.84
#2012-08-07|1041.87
#2012-08-08|1047.59
#2012-08-09|1049.85
#2012-08-10|1064.90
#2012-08-13|1073.39
#2012-08-14|1070.65
#2012-08-15|1066.23
#2012-08-16|1063.52
#2012-08-17|1055.15
#2012-08-20|1059.25
#2012-08-21|1065.66
#2012-08-22|1067.83
#2012-08-23|1082.73
#2012-08-24|1073.50
#2012-08-27|1073.75
#2012-08-28|1071.90
#2012-08-29|1066.70
#2012-08-30|1056.45
#2012-08-31|1052.21
#2012-09-03| .
#2012-09-04|1045.78
#2012-09-05|1037.97
#2012-09-06|1023.68
#2012-09-07|1038.04
#2012-09-10|1040.53
#2012-09-11|1050.26
#2012-09-12|1061.98
#2012-09-13|1071.99
#2012-09-14|1054.71
#2012-09-17|1048.15
#2012-09-18|1033.29
#2012-09-19|1049.77
#2012-09-20|1050.91
#2012-09-21|1058.08
#2012-09-24|1068.81
#2012-09-25|1071.92
#2012-09-26|1078.13
#2012-09-27|1075.38
#2012-09-28|1067.26
#2012-10-01|1056.21
#2012-10-02|1044.22
#2012-10-03|1026.25
#2012-10-04|1040.07
#2012-10-05|1032.97
#2012-10-08|1040.04
#2012-10-09|1037.76
#2012-10-10|1027.01
#2012-10-11|1016.84
#2012-10-12|1012.72
#2012-10-15|1004.60
#2012-10-16|1020.27
#2012-10-17|1033.98
#2012-10-18|1034.87
#2012-10-19|1028.64
#2012-10-22|1021.97
#2012-10-23|1024.54
#2012-10-24|1029.65
#2012-10-25|1040.84
#2012-10-26|1044.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1037.73
#2012-11-01|1031.01
#2012-11-02|1025.78
#2012-11-05|1018.84
#2012-11-06|1010.68
#2012-11-07|1013.51
#2012-11-08|1005.62
#2012-11-09|1008.61
#2012-11-12| 995.17
#2012-11-13| 998.01
#2012-11-14| 991.51
#2012-11-15| 978.14
#2012-11-16| 972.67
#2012-11-19| 987.19
#2012-11-20| 984.82
#2012-11-21| 978.99
#2012-11-22| .
#2012-11-23| 975.45
#2012-11-26| 980.23
#2012-11-27| 991.80
#2012-11-28| 994.20
#2012-11-29| 997.96
#2012-11-30|1000.00
#2012-12-03|1000.68
#2012-12-04|1012.46
#2012-12-05|1013.83
#2012-12-06|1017.81
#2012-12-07|1013.73
#2012-12-10|1019.74
#2012-12-11|1023.87
#2012-12-12|1018.97
#2012-12-13|1007.29
#2012-12-14|1002.87
#2012-12-17|1005.91
#2012-12-18|1004.36
#2012-12-19|1011.41
#2012-12-20|1004.78
#2012-12-21|1002.20
#2012-12-24| 994.22
#2012-12-25| 999.26
#2012-12-26| 999.20
#2012-12-27|1005.14
#2012-12-28|1010.64
#2012-12-31|1006.32
#2013-01-01|1006.32
#2013-01-02| 998.18
#2013-01-03|1001.97
#2013-01-04|1001.61
#2013-01-07|1024.65
#2013-01-08|1034.10
#2013-01-09|1030.67
#2013-01-10|1022.18
#2013-01-11|1024.56
#2013-01-14|1022.61
#2013-01-15|1040.11
#2013-01-16|1034.79
#2013-01-17|1027.43
#2013-01-18|1034.30
#2013-01-21|1032.71
#2013-01-22|1044.36
#2013-01-23|1036.52
#2013-01-24|1017.87
#2013-01-25|1027.87
#2013-01-28|1035.69
#2013-01-29|1031.02
#2013-01-30|1039.44
#2013-01-31|1043.74
#2013-02-01|1039.63
#2013-02-04|1036.74
#2013-02-05|1018.01
#2013-02-06|1035.80
#2013-02-07|1037.10
#2013-02-08|1030.00
#2013-02-11|1022.34
#2013-02-12|1037.77
#2013-02-13|1022.40
#2013-02-14|1026.76
#2013-02-15|1011.13
#2013-02-18|1025.34
#2013-02-19|1032.72
#2013-02-20|1040.19
#2013-02-21|1044.08
#2013-02-22|1050.68
#2013-02-25|1052.35
#2013-02-26|1059.46
#2013-02-27|1044.15
#2013-02-28|1056.56
#2013-03-01|1054.74
#2013-03-04|1067.81
#2013-03-05|1070.89
#2013-03-06|1099.04
#2013-03-07|1084.29
#2013-03-08|1087.81
#2013-03-11|1095.07
#2013-03-12|1089.59
#2013-03-13|1077.34
#2013-03-14|1085.67
#2013-03-15|1122.05
#2013-03-18|1112.54
#2013-03-19|1135.63
#2013-03-20|1127.84
#2013-03-21|1155.03
#2013-03-22|1144.91
#2013-03-25|1177.95
#2013-03-26|1180.36
#2013-03-27|1189.09
#2013-03-28|1197.44
#2013-03-29|1202.21
#2013-04-01|1164.32
#2013-04-02|1173.56
#2013-04-03|1215.36
#2013-04-04|1193.96
#2013-04-05|1222.80
#2013-04-08|1233.37
#2013-04-09|1226.70
#2013-04-10|1227.68
#2013-04-11|1243.20
#2013-04-12|1244.78
#2013-04-15|1241.35
#2013-04-16|1246.13
#2013-04-17|1268.22
#2013-04-18|1257.46
#2013-04-19|1244.73
#2013-04-22|1274.56
#2013-04-23|1268.06
#2013-04-24|1275.66
#2013-04-25|1277.79
#2013-04-26|1294.52
#2013-04-29|1288.32
#2013-04-30|1311.84
#2013-05-01|1308.57
#2013-05-02|1291.63
#2013-05-03|1279.62
#2013-05-06|1274.85
#2013-05-07|1307.89
#2013-05-08|1304.38
#2013-05-09|1285.14
#2013-05-10|1261.88
#2013-05-13|1263.36
#2013-05-14|1258.15
#2013-05-15|1277.08
#2013-05-16|1250.40
#2013-05-17|1249.71
#2013-05-20|1252.96
#2013-05-21|1244.72
#2013-05-22|1245.04
#2013-05-23|1184.65
#2013-05-24|1201.95
#2013-05-27|1191.61
#2013-05-28|1178.49
#2013-05-29|1203.75
#2013-05-30|1145.74
#2013-05-31|1156.19
#2013-06-03|1133.51
#2013-06-04|1143.06
#2013-06-05|1152.78
#2013-06-06|1110.80
#2013-06-07|1120.76
#2013-06-10|1144.35
#2013-06-11|1157.54
#2013-06-12|1182.79
#2013-06-13|1135.04
#2013-06-14|1154.33
#2013-06-17|1189.04
#2013-06-18|1178.35
#2013-06-19|1209.88
#2013-06-20|1153.49
#2013-06-21|1185.70
#2013-06-24|1175.22
#2013-06-25|1162.49
#2013-06-26|1153.62
#2013-06-27|1176.10
#2013-06-28|1204.34
#2013-07-01|1216.45
#2013-07-02|1229.34
#2013-07-03|1233.69
#2013-07-04|1231.13
#2013-07-05|1238.54
#2013-07-08|1233.75
#2013-07-09|1266.92
#2013-07-10|1283.18
#2013-07-11|1302.91
#2013-07-12|1283.59
#2013-07-15|1277.81
#2013-07-16|1284.13
#2013-07-17|1277.01
#2013-07-18|1281.96
#2013-07-19|1272.09
#2013-07-22|1290.41
#2013-07-23|1289.61
#2013-07-24|1278.79
#2013-07-25|1272.96
#2013-07-26|1257.50
#2013-07-29|1227.53
#2013-07-30|1245.08
#2013-07-31|1221.81
#2013-08-01|1240.12
#2013-08-02|1280.39
#2013-08-05|1269.89
#2013-08-06|1286.99
#2013-08-07|1255.21
#2013-08-08|1245.33
#2013-08-09|1226.60
#2013-08-12|1217.91
#2013-08-13|1225.28
#2013-08-14|1239.83
#2013-08-15|1220.12
#2013-08-16|1213.93
#2013-08-19|1213.38
#2013-08-20|1199.97
#2013-08-21|1190.80
#2013-08-22|1181.64
#2013-08-23|1203.90
#2013-08-26|1206.88
#2013-08-27|1207.19
#2013-08-28|1183.80
#2013-08-29|1185.89
#2013-08-30|1179.11
#2013-09-02|1173.29
#2013-09-03|1196.09
#2013-09-04|1204.51
#2013-09-05|1192.14
#2013-09-06|1192.84
#2013-09-09|1216.96
#2013-09-10|1219.16
#2013-09-11|1213.21
#2013-09-12|1216.54
#2013-09-13|1220.74
#2013-09-16|1227.47
#2013-09-17|1208.08
#2013-09-18|1227.36
#2013-09-19|1241.30
#2013-09-20|1242.86
#2013-09-23|1254.57
#2013-09-24|1255.29
#2013-09-25|1247.66
#2013-09-26|1261.19
#2013-09-27|1272.49
#2013-09-30|1257.16
#2013-10-01|1255.16
#2013-10-02|1238.29
#2013-10-03|1230.68
#2013-10-04|1226.94
#2013-10-07|1213.98
#2013-10-08|1217.63
#2013-10-09|1219.58
#2013-10-10|1227.28
#2013-10-11|1238.18
#2013-10-14|1240.57
#2013-10-15|1241.12
#2013-10-16|1235.05
#2013-10-17|1252.58
#2013-10-18|1253.73
#2013-10-21|1258.75
#2013-10-22|1258.73
#2013-10-23|1250.87
#2013-10-24|1258.30
#2013-10-25|1237.87
#2013-10-28|1249.18
#2013-10-29|1244.38
#2013-10-30|1258.17
#2013-10-31|1245.94
#2013-11-01|1225.72
#2013-11-04|1227.90
#2013-11-05|1228.67
#2013-11-06|1231.06
#2013-11-07|1215.90
#2013-11-08|1196.22
#2013-11-11|1198.97
#2013-11-12|1218.72
#2013-11-13|1220.15
#2013-11-14|1235.49
#2013-11-15|1247.83
#2013-11-18|1253.62
#2013-11-19|1252.33
#2013-11-20|1251.85
#2013-11-21|1255.50
#2013-11-22|1245.57
#2013-11-25|1254.59
#2013-11-26|1250.54
#2013-11-27|1238.12
#2013-11-28|1249.59
#2013-11-29|1249.23
#2013-12-02|1242.27
#2013-12-03|1249.08
#2013-12-04|1232.40
#2013-12-05|1227.09
#2013-12-06|1220.38
#2013-12-09|1233.48
#2013-12-10|1240.91
#2013-12-11|1241.31
#2013-12-12|1227.84
#2013-12-13|1224.29
#2013-12-16|1212.89
#2013-12-17|1232.10
#2013-12-18|1240.18
#2013-12-19|1247.67
#2013-12-20|1252.43
#2013-12-23|1253.64
#2013-12-24|1243.59
#2013-12-25|1257.61
#2013-12-26|1265.71
#2013-12-27|1277.02
#2013-12-30|1283.41
#2013-12-31|1282.56
#2014-01-01|1282.56
#2014-01-02|1283.53
#2014-01-03|1290.29
#2014-01-06|1276.29
#2014-01-07|1270.82
#2014-01-08|1299.80
#2014-01-09|1286.74
#2014-01-10|1295.76
#2014-01-13|1305.54
#2014-01-14|1275.88
#2014-01-15|1285.06
#2014-01-16|1281.24
#2014-01-17|1283.20
#2014-01-20|1280.23
#2014-01-21|1283.16
#2014-01-22|1277.63
#2014-01-23|1270.36
#2014-01-24|1267.68
#2014-01-27|1238.89
#2014-01-28|1239.87
#2014-01-29|1281.28
#2014-01-30|1249.65
#2014-01-31|1248.79
#2014-02-03|1227.22
#2014-02-04|1176.69
#2014-02-05|1189.71
#2014-02-06|1175.99
#2014-02-07|1184.89
#2014-02-10|1210.10
#2014-02-11|1205.90
#2014-02-12|1215.40
#2014-02-13|1202.70
#2014-02-14|1184.80
#2014-02-17|1189.10
#2014-02-18|1209.37
#2014-02-19|1210.92
#2014-02-20|1187.08
#2014-02-21|1209.12
#2014-02-24|1212.24
#2014-02-25|1226.75
#2014-02-26|1208.31
#2014-02-27|1192.87
#2014-02-28|1181.05
#2014-03-03|1178.50
#2014-03-04|1187.30
#2014-03-05|1197.68
#2014-03-06|1196.60
#2014-03-07|1206.47
#2014-03-10|1199.06
#2014-03-11|1203.62
#2014-03-12|1186.67
#2014-03-13|1193.25
#2014-03-14|1168.38
#2014-03-17|1158.58
#2014-03-18|1168.52
#2014-03-19|1172.05
#2014-03-20|1150.16
#2014-03-21|1150.33
#2014-03-24|1178.78
#2014-03-25|1165.55
#2014-03-26|1168.13
#2014-03-27|1198.30
#2014-03-28|1210.68
#2014-03-31|1214.37
#2014-04-01|1198.97
#2014-04-02|1201.90
#2014-04-03|1207.65
#2014-04-04|1211.58
#2014-04-07|1208.04
#2014-04-08|1211.79
#2014-04-09|1191.54
#2014-04-10|1192.99
#2014-04-11|1174.86
#2014-04-14|1162.00
#2014-04-15|1160.85
#2014-04-16|1182.96
#2014-04-17|1181.57
#2014-04-18|1184.00
#2014-04-21|1179.98
#2014-04-22|1173.20
#2014-04-23|1190.91
#2014-04-24|1187.20
#2014-04-25|1197.87
#2014-04-28|1187.17
#2014-04-29|1187.63
#2014-04-30|1197.59
#2014-05-01|1210.55
#2014-05-02|1209.82
#2014-05-05|1211.36
#2014-05-06|1218.04
#2014-05-07|1190.66
#2014-05-08|1206.30
#2014-05-09|1211.63
#2014-05-12|1200.39
#2014-05-13|1211.23
#2014-05-14|1220.12
#2014-05-15|1211.87
#2014-05-16|1201.13
#2014-05-19|1206.58
#2014-05-20|1217.83
#2014-05-21|1210.99
#2014-05-22|1226.85
#2014-05-23|1237.62
#2014-05-26|1248.94
#2014-05-27|1245.36
#2014-05-28|1252.96
#2014-05-29|1255.40
#2014-05-30|1247.38
#2014-06-02|1258.60
#2014-06-03|1262.27
#2014-06-04|1259.19
#2014-06-05|1268.18
#2014-06-06|1262.26
#2014-06-09|1258.19
#2014-06-10|1248.04
#2014-06-11|1258.42
#2014-06-12|1256.39
#2014-06-13|1257.91
#2014-06-16|1244.45
#2014-06-17|1240.99
#2014-06-18|1250.42
#2014-06-19|1274.52
#2014-06-20|1262.50
#2014-06-23|1266.83
#2014-06-24|1269.41
#2014-06-25|1269.15
#2014-06-26|1273.36
#2014-06-27|1264.24
#2014-06-30|1277.76
#2014-07-01|1287.33
#2014-07-02|1291.50
#2014-07-03|1273.26
#2014-07-04|1281.89
#2014-07-07|1280.44
#2014-07-08|1281.03
#2014-07-09|1278.28
#2014-07-10|1270.71
#2014-07-11|1264.76
#2014-07-14|1267.20
#2014-07-15|1271.91
#2014-07-16|1270.14
#2014-07-17|1274.10
#2014-07-18|1264.30
#2014-07-21|1265.18
#2014-07-22|1269.64
#2014-07-23|1269.45
#2014-07-24|1265.72
#2014-07-25|1273.06
#2014-07-28|1282.75
#2014-07-29|1288.32
#2014-07-30|1276.27
#2014-07-31|1270.48
#2014-08-01|1267.73
#2014-08-04|1265.59
#2014-08-05|1251.16
#2014-08-06|1249.76
#2014-08-07|1258.79
#2014-08-08|1240.14
#2014-08-11|1261.52
#2014-08-12|1266.07
#2014-08-13|1264.00
#2014-08-14|1271.94
#2014-08-15|1274.37
#2014-08-18|1266.00
#2014-08-19|1261.21
#2014-08-20|1256.27
#2014-08-21|1253.50
#2014-08-22|1241.18
#2014-08-25|1246.68
#2014-08-26|1232.66
#2014-08-27|1229.98
#2014-08-28|1224.42
#2014-08-29|1218.04
#2014-09-01|1211.88
#2014-09-02|1215.08
#2014-09-03|1215.48
#2014-09-04|1209.88
#2014-09-05|1208.31
#2014-09-08|1201.38
#2014-09-09|1189.09
#2014-09-10|1192.39
#2014-09-11|1187.46
#2014-09-12|1179.74
#2014-09-15|1181.17
#2014-09-16|1184.34
#2014-09-17|1182.30
#2014-09-18|1180.52
#2014-09-19|1187.81
#2014-09-22|1191.09
#2014-09-23|1192.52
#2014-09-24|1194.14
#2014-09-25|1216.94
#2014-09-26|1206.26
#2014-09-29|1208.46
#2014-09-30|1205.02
#2014-10-01|1207.49
#2014-10-02|1200.00
#2014-10-03|1190.54
#2014-10-06|1203.90
#2014-10-07|1207.56
#2014-10-08|1196.61
#2014-10-09|1197.66
#2014-10-10|1191.55
#2014-10-13|1197.77
#2014-10-14|1182.91
#2014-10-15|1202.95
#2014-10-16|1176.50
#2014-10-17|1147.08
#2014-10-20|1184.40
#2014-10-21|1170.33
#2014-10-22|1189.41
#2014-10-23|1174.36
#2014-10-24|1178.15
#2014-10-27|1192.31
#2014-10-28|1189.99
#2014-10-29|1209.48
#2014-10-30|1206.64
#2014-10-31|1214.80
#2014-11-03|1192.62
#2014-11-04|1207.90
#2014-11-05|1206.04
#2014-11-06|1190.39
#2014-11-07|1190.63
#2014-11-10|1195.38
#2014-11-11|1207.75
#2014-11-12|1228.81
#2014-11-13|1241.71
#2014-11-14|1240.61
#2014-11-17|1208.97
#2014-11-18|1230.65
#2014-11-19|1206.67
#2014-11-20|1198.27
#2014-11-21|1204.70
#2014-11-24|1196.26
#2014-11-25|1192.49
#2014-11-26|1189.35
#2014-11-27|1180.94
#2014-11-28|1184.93
#2014-12-01|1197.99
#2014-12-02|1190.00
#2014-12-03|1189.87
#2014-12-04|1192.64
#2014-12-05|1167.17
#2014-12-08|1167.96
#2014-12-09|1184.96
#2014-12-10|1174.35
#2014-12-11|1164.02
#2014-12-12|1172.60
#2014-12-15|1178.22
#2014-12-16|1167.53
#2014-12-17|1164.39
#2014-12-18|1180.43
#2014-12-19|1194.85
#2014-12-22|1186.17
#2014-12-23|1178.46
#2014-12-24|1197.13
#2014-12-25|1191.15
#2014-12-26|1189.03
#2014-12-29|1193.92
#2014-12-30|1195.51
#2014-12-31|1190.33
#2015-01-01|1190.33
#2015-01-02|1187.26
#2015-01-05|1188.76
#2015-01-06|1176.21
#2015-01-07|1166.20
#2015-01-08|1180.64
#2015-01-09|1192.03
#2015-01-12|1194.24
#2015-01-13|1178.09
#2015-01-14|1179.57
#2015-01-15|1201.66
#2015-01-16|1174.43
#2015-01-19|1180.90
#2015-01-20|1197.98
#2015-01-21|1209.24
#2015-01-22|1204.84
#2015-01-23|1210.78
#2015-01-26|1201.69
#2015-01-27|1231.88
#2015-01-28|1246.22
#2015-01-29|1242.78
#2015-01-30|1254.31
#2015-02-02|1248.72
#2015-02-03|1239.49
#2015-02-04|1264.83
#2015-02-05|1262.84
#2015-02-06|1241.84
#2015-02-09|1249.82
#2015-02-10|1245.92
#2015-02-11|1234.48
#2015-02-12|1280.46
#2015-02-13|1282.53
#2015-02-16|1291.27
#2015-02-17|1287.87
#2015-02-18|1297.33
#2015-02-19|1301.66
#2015-02-20|1299.26
#2015-02-23|1302.75
#2015-02-24|1303.90
#2015-02-25|1309.06
#2015-02-26|1317.02
#2015-02-27|1324.88
#2015-03-02|1323.41
#2015-03-03|1328.99
#2015-03-04|1320.98
#2015-03-05|1324.37
#2015-03-06|1334.72
#2015-03-09|1336.46
#2015-03-10|1325.75
#2015-03-11|1312.05
#2015-03-12|1333.93
#2015-03-13|1348.93
#2015-03-16|1346.85
#2015-03-17|1347.63
#2015-03-18|1367.74
#2015-03-19|1371.47
#2015-03-20|1392.67
#2015-03-23|1406.53
#2015-03-24|1400.93
#2015-03-25|1409.60
#2015-03-26|1396.02
#2015-03-27|1393.95
#2015-03-30|1400.22
#2015-03-31|1383.13
#2015-04-01|1374.12
#2015-04-02|1395.66
#2015-04-03|1419.24
#2015-04-06|1428.87
#2015-04-07|1415.16
#2015-04-08|1443.33
#2015-04-09|1457.24
#2015-04-10|1473.85
#2015-04-13|1470.93
#2015-04-14|1493.00
#2015-04-15|1478.99
#2015-04-16|1462.93
#2015-04-17|1430.58
#2015-04-20|1421.79
#2015-04-21|1440.49
#2015-04-22|1438.40
#2015-04-23|1435.94
#2015-04-24|1434.56
#2015-04-27|1439.09
#2015-04-28|1453.07
#2015-04-29|1451.42
#2015-04-30|1405.18
#2015-05-01|1394.81
#2015-05-04|1394.35
#2015-05-05|1396.09
#2015-05-06|1403.46
#2015-05-07|1393.83
#2015-05-08|1388.83
#2015-05-11|1408.17
#2015-05-12|1404.23
#2015-05-13|1424.30
#2015-05-14|1407.87
#2015-05-15|1438.26
#2015-05-18|1441.33
#2015-05-19|1443.27
#2015-05-20|1442.24
#2015-05-21|1441.67
#2015-05-22|1446.19
#2015-05-25|1455.99
#2015-05-26|1433.96
#2015-05-27|1423.03
#2015-05-28|1412.60
#2015-05-29|1419.52
#2015-06-01|1415.71
#2015-06-02|1425.98
#2015-06-03|1417.79
#2015-06-04|1409.64
#2015-06-05|1398.47
#2015-06-08|1394.96
#2015-06-09|1383.73
#2015-06-10|1396.50
#2015-06-11|1416.28
#2015-06-12|1423.21
#2015-06-15|1425.51
#2015-06-16|1416.37
#2015-06-17|1413.60
#2015-06-18|1424.73
#2015-06-19|1445.66
#2015-06-22|1455.99
#2015-06-23|1466.62
#2015-06-24|1467.82
#2015-06-25|1476.97
#2015-06-26|1477.92
#2015-06-29|1460.47
#2015-06-30|1486.38
#2015-07-01|1509.99
#2015-07-02|1513.78
#2015-07-03|1509.42
#2015-07-06|1487.35
#2015-07-07|1522.86
#2015-07-08|1489.96
#2015-07-09|1499.43
#2015-07-10|1452.74
#2015-07-13|1478.83
#2015-07-14|1498.64
#2015-07-15|1497.14
#2015-07-16|1519.43
#2015-07-17|1524.89
#2015-07-20|1521.34
#2015-07-21|1553.63
#2015-07-22|1536.83
#2015-07-23|1561.61
#2015-07-24|1557.68
#2015-07-27|1540.52
#2015-07-28|1535.07
#2015-07-29|1556.62
#2015-07-30|1554.08
#2015-07-31|1561.83
#2015-08-03|1579.74
#2015-08-04|1608.39
#2015-08-05|1563.13
#2015-08-06|1556.53
#2015-08-07|1543.49
#2015-08-10|1563.84
#2015-08-11|1537.80
#2015-08-12|1523.12
#2015-08-13|1532.45
#2015-08-14|1537.90
#2015-08-17|1551.90
#2015-08-18|1534.52
#2015-08-19|1508.38
#2015-08-20|1499.32
#2015-08-21|1476.14
#2015-08-24|1450.23
#2015-08-25|1384.13
#2015-08-26|1433.54
#2015-08-27|1438.54
#2015-08-28|1466.62
#2015-08-31|1455.38
#2015-09-01|1408.08
#2015-09-02|1396.48
#2015-09-03|1391.74
#2015-09-04|1373.59
#2015-09-07|1372.50
#2015-09-08|1324.15
#2015-09-09|1395.10
#2015-09-10|1361.04
#2015-09-11|1391.92
#2015-09-14|1390.41
#2015-09-15|1399.08
#2015-09-16|1377.55
#2015-09-17|1390.40
#2015-09-18|1385.71
#2015-09-21|1379.16
#2015-09-22|1384.79
#2015-09-23|1379.50
#2015-09-24|1398.49
#2015-09-25|1406.96
#2015-09-28|1439.52
#2015-09-29|1395.65
#2015-09-30|1439.85
#2015-10-01|1466.08
#2015-10-02|1480.11
#2015-10-05|1484.96
#2015-10-06|1483.87
#2015-10-07|1490.78
#2015-10-08|1447.65
#2015-10-09|1436.55
#2015-10-12|1441.34
#2015-10-13|1429.38
#2015-10-14|1426.14
#2015-10-15|1458.58
#2015-10-16|1446.28
#2015-10-19|1446.09
#2015-10-20|1437.46
#2015-10-21|1445.61
#2015-10-22|1429.96
#2015-10-23|1426.73
#2015-10-26|1434.22
#2015-10-27|1451.52
#2015-10-28|1446.68
#2015-10-29|1430.34
#2015-10-30|1448.33
#2015-11-02|1418.61
#2015-11-03|1412.76
#2015-11-04|1430.73
#2015-11-05|1443.63
#2015-11-06|1440.50
#2015-11-09|1448.92
#2015-11-10|1446.84
#2015-11-11|1469.25
#2015-11-12|1472.93
#2015-11-13|1474.58
#2015-11-16|1448.22
#2015-11-17|1457.13
#2015-11-18|1460.35
#2015-11-19|1490.08
#2015-11-20|1501.09
#2015-11-23|1499.02
#2015-11-24|1516.63
#2015-11-25|1497.33
#2015-11-26|1513.68
#2015-11-27|1500.61
#2015-11-30|1479.40
#2015-12-01|1498.46
#2015-12-02|1481.88
#2015-12-03|1476.35
#2015-12-04|1448.33
#2015-12-07|1473.59
#2015-12-08|1472.27
#2015-12-09|1461.36
#2015-12-10|1443.16
#2015-12-11|1450.03
#2015-12-14|1438.25
#2015-12-15|1403.99
#2015-12-16|1422.87
#2015-12-17|1445.98
#2015-12-18|1437.60
#2015-12-21|1433.94
#2015-12-22|1437.29
#2015-12-23|1436.16
#2015-12-24|1428.42
#2015-12-25|1437.59
#2015-12-28|1427.66
#2015-12-29|1444.73
#2015-12-30|1453.28
#2015-12-31|1456.62
#2016-01-01|1456.62
#2016-01-04|1425.95
#2016-01-05|1424.67
#2016-01-06|1424.86
#2016-01-07|1415.98
#2016-01-08|1399.36
#2016-01-11|1403.77
#2016-01-12|1349.67
#2016-01-13|1379.69
#2016-01-14|1348.89
#2016-01-15|1371.68
#2016-01-18|1352.77
#2016-01-19|1345.55
#2016-01-20|1315.35
#2016-01-21|1264.82
#2016-01-22|1325.68
#2016-01-25|1354.86
#2016-01-26|1326.30
#2016-01-27|1344.42
#2016-01-28|1349.05
#2016-01-29|1367.13
#2016-02-01|1400.68
#2016-02-02|1410.53
#2016-02-03|1418.52
#2016-02-04|1382.21
#2016-02-05|1351.22
#2016-02-08|1394.64
#2016-02-09|1336.46
#2016-02-10|1294.03
#2016-02-11|1324.68
#2016-02-12|1250.14
#2016-02-15|1285.49
#2016-02-16|1286.67
#2016-02-17|1269.00
#2016-02-18|1294.26
#2016-02-19|1296.23
#2016-02-22|1297.71
#2016-02-23|1292.82
#2016-02-24|1309.93
#2016-02-25|1315.04
#2016-02-26|1319.21
#2016-02-29|1310.61
#2016-03-01|1313.05
#2016-03-02|1347.67
#2016-03-03|1366.49
#2016-03-04|1368.48
#2016-03-07|1352.55
#2016-03-08|1359.74
#2016-03-09|1347.06
#2016-03-10|1372.10
#2016-03-11|1373.92
#2016-03-14|1408.37
#2016-03-15|1420.62
#2016-03-16|1404.20
#2016-03-17|1435.94
#2016-03-18|1411.29
#2016-03-21|1408.51
#2016-03-22|1417.52
#2016-03-23|1413.70
#2016-03-24|1421.14
#2016-03-25|1419.61
#2016-03-28|1434.08
#2016-03-29|1452.13
#2016-03-30|1456.11
#2016-03-31|1423.27
#2016-04-01|1383.20
#2016-04-04|1397.59
#2016-04-05|1382.72
#2016-04-06|1387.90
#2016-04-07|1406.50
#2016-04-08|1406.56
#2016-04-11|1416.34
#2016-04-12|1403.42
#2016-04-13|1425.22
#2016-04-14|1456.61
#2016-04-15|1455.94
#2016-04-18|1419.59
#2016-04-19|1446.73
#2016-04-20|1444.24
#2016-04-21|1466.23
#2016-04-22|1434.48
#2016-04-25|1424.76
#2016-04-26|1418.90
#2016-04-27|1412.29
#2016-04-28|1416.58
#2016-04-29|1437.30
#2016-05-02|1406.66
#2016-05-03|1410.96
#2016-05-04|1401.72
#2016-05-05|1395.46
#2016-05-06|1415.12
#2016-05-09|1419.93
#2016-05-10|1431.52
#2016-05-11|1423.52
#2016-05-12|1421.00
#2016-05-13|1406.22
#2016-05-16|1401.54
#2016-05-17|1415.28
#2016-05-18|1403.83
#2016-05-19|1389.68
#2016-05-20|1388.55
#2016-05-23|1386.49
#2016-05-24|1368.49
#2016-05-25|1382.60
#2016-05-26|1399.14
#2016-05-27|1394.46
#2016-05-30|1395.39
#2016-05-31|1414.17
#2016-06-01|1419.41
#2016-06-02|1413.20
#2016-06-03|1462.11
#2016-06-06|1454.68
#2016-06-07|1460.74
#2016-06-08|1482.69
#2016-06-09|1472.79
#2016-06-10|1452.16
#2016-06-13|1420.23
#2016-06-14|1409.12
#2016-06-15|1418.58
#2016-06-16|1407.12
#2016-06-17|1404.18
#2016-06-20|1431.95
#2016-06-21|1446.08
#2016-06-22|1438.40
#2016-06-23|1437.80
#2016-06-24|1402.41
#2016-06-27|1461.61
#2016-06-28|1459.67
#2016-06-29|1461.16
#2016-06-30|1454.90
#2016-07-01|1467.83
#2016-07-04|1469.96
#2016-07-05|1478.17
#2016-07-06|1470.27
#2016-07-07|1455.82
#2016-07-08|1427.48
#2016-07-11|1448.70
#2016-07-12|1443.39
#2016-07-13|1456.44
#2016-07-14|1449.07
#2016-07-15|1441.10
#2016-07-18|1440.28
#2016-07-19|1455.20
#2016-07-20|1449.98
#2016-07-21|1458.36
#2016-07-22|1436.61
#2016-07-25|1440.60
#2016-07-26|1449.09
#2016-07-27|1443.84
#2016-07-28|1434.02
#2016-07-29|1484.68
#2016-08-01|1485.10
#2016-08-02|1495.55
#2016-08-03|1469.14
#2016-08-04|1459.10
#2016-08-05|1443.27
#2016-08-08|1452.12
#2016-08-09|1475.80
#2016-08-10|1485.40
#2016-08-11|1484.52
#2016-08-12|1518.95
#2016-08-15|1500.65
#2016-08-16|1490.68
#2016-08-17|1498.24
#2016-08-18|1483.57
#2016-08-19|1475.77
#2016-08-22|1489.54
#2016-08-23|1499.90
#2016-08-24|1490.12
#2016-08-25|1484.52
#2016-08-26|1460.07
#2016-08-29|1434.89
#2016-08-30|1421.79
#2016-08-31|1412.87
#2016-09-01|1432.96
#2016-09-02|1428.62
#2016-09-05|1451.24
#2016-09-06|1482.10
#2016-09-07|1492.35
#2016-09-08|1493.22
#2016-09-09|1475.29
#2016-09-12|1467.44
#2016-09-13|1471.30
#2016-09-14|1449.99
#2016-09-15|1448.03
#2016-09-16|1473.27
#2016-09-19|1480.22
#2016-09-20|1476.82
#2016-09-21|1531.30
#2016-09-22|1529.93
#2016-09-23|1533.05
#2016-09-26|1533.73
#2016-09-27|1547.50
#2016-09-28|1533.05
#2016-09-29|1527.62
#2016-09-30|1516.55
#2016-10-03|1536.54
#2016-10-04|1522.07
#2016-10-05|1521.11
#2016-10-06|1511.53
#2016-10-07|1489.15
#2016-10-10|1482.76
#2016-10-11|1479.46
#2016-10-12|1468.71
#2016-10-13|1477.26
#2016-10-14|1479.25
#2016-10-17|1482.89
#2016-10-18|1494.42
#2016-10-19|1514.13
#2016-10-20|1521.27
#2016-10-21|1513.14
#2016-10-24|1510.10
#2016-10-25|1517.26
#2016-10-26|1524.87
#2016-10-27|1506.96
#2016-10-28|1503.89
#2016-10-31|1494.77
#2016-11-01|1511.28
#2016-11-02|1505.58
#2016-11-03|1506.61
#2016-11-04|1502.00
#2016-11-07|1494.73
#2016-11-08|1488.09
#2016-11-09|1437.98
#2016-11-10|1473.24
#2016-11-11|1443.86
#2016-11-14|1441.83
#2016-11-15|1436.57
#2016-11-16|1440.97
#2016-11-17|1437.22
#2016-11-18|1429.70
#2016-11-21|1444.24
#2016-11-22|1453.16
#2016-11-23|1432.25
#2016-11-24|1446.91
#2016-11-25|1450.65
#2016-11-28|1464.33
#2016-11-29|1450.54
#2016-11-30|1429.29
#2016-12-01|1429.27
#2016-12-02|1421.05
#2016-12-05|1398.36
#2016-12-06|1404.70
#2016-12-07|1418.25
#2016-12-08|1428.72
#2016-12-09|1426.87
#2016-12-12|1443.60
#2016-12-13|1460.19
#2016-12-14|1457.35
#2016-12-15|1425.02
#2016-12-16|1434.64
#2016-12-19|1460.13
#2016-12-20|1457.56
#2016-12-21|1453.68
#2016-12-22|1448.67
#2016-12-23|1452.07
#2016-12-26|1453.64
#2016-12-27|1447.13
#2016-12-28|1444.06
#2016-12-29|1447.86
#2016-12-30|1439.48
#2017-01-02|1439.48
#2017-01-03|1422.53
#2017-01-04|1459.77
#2017-01-05|1486.45
#2017-01-06|1469.33
#2017-01-09|1469.52
#2017-01-10|1469.56
#2017-01-11|1451.02
#2017-01-12|1459.37
#2017-01-13|1477.18
#2017-01-16|1472.12
#2017-01-17|1460.10
#2017-01-18|1463.59
#2017-01-19|1435.79
#2017-01-20|1441.60
#2017-01-23|1440.87
#2017-01-24|1430.03
#2017-01-25|1436.47
#2017-01-26|1436.61
#2017-01-27|1440.09
#2017-01-30|1450.18
#2017-01-31|1452.24
#2017-02-01|1453.05
#2017-02-02|1442.71
#2017-02-03|1438.81
#2017-02-06|1443.68
#2017-02-07|1431.14
#2017-02-08|1446.51
#2017-02-09|1427.51
#2017-02-10|1447.04
#2017-02-13|1453.06
#2017-02-14|1434.27
#2017-02-15|1436.33
#2017-02-16|1442.37
#2017-02-17|1439.77
#2017-02-20|1438.76
#2017-02-21|1445.19
#2017-02-22|1451.80
#2017-02-23|1463.35
#2017-02-24|1460.94
#2017-02-27|1465.41
#2017-02-28|1471.44
#2017-03-01|1457.71
#2017-03-02|1454.68
#2017-03-03|1444.93
#2017-03-06|1445.03
#2017-03-07|1440.36
#2017-03-08|1422.84
#2017-03-09|1424.34
#2017-03-10|1439.58
#2017-03-13|1444.14
#2017-03-14|1442.62
#2017-03-15|1447.08
#2017-03-16|1467.74
#2017-03-17|1470.31
#2017-03-20|1471.42
#2017-03-21|1484.97
#2017-03-22|1471.71
#2017-03-23|1469.59
#2017-03-24|1485.07
#2017-03-27|1470.19
#2017-03-28|1486.41
#2017-03-29|1491.73
#2017-03-30|1463.69
#2017-03-31|1458.98
#2017-04-03|1482.31
#2017-04-04|1482.26
#2017-04-05|1482.06
#2017-04-06|1463.50
#2017-04-07|1489.24
#2017-04-10|1490.83
#2017-04-11|1512.23
#2017-04-12|1512.25
#2017-04-13|1506.05
#2017-04-14|1492.33
#2017-04-17|1522.98
#2017-04-18|1518.47
#2017-04-19|1518.59
#2017-04-20|1516.67
#2017-04-21|1519.26
#2017-04-24|1527.96
#2017-04-25|1516.19
#2017-04-26|1510.47
#2017-04-27|1515.33
#2017-04-28|1508.74
#2017-05-01|1502.42
#2017-05-02|1510.31
#2017-05-03|1507.56
#2017-05-04|1502.47
#2017-05-05|1503.54
#2017-05-08|1539.96
#2017-05-09|1527.56
#2017-05-10|1530.74
#2017-05-11|1530.48
#2017-05-12|1552.40
#2017-05-15|1555.31
#2017-05-16|1560.48
#2017-05-17|1579.56
#2017-05-18|1582.51
#2017-05-19|1573.41
#2017-05-22|1588.03
#2017-05-23|1583.22
#2017-05-24|1576.77
#2017-05-25|1576.17
#2017-05-26|1575.46
#2017-05-29|1584.31
#2017-05-30|1587.34
#2017-05-31|1588.64
#2017-06-01|1594.63
#2017-06-02|1622.75
#2017-06-05|1638.42
#2017-06-06|1637.78
#2017-06-07|1627.97
#2017-06-08|1603.36
#2017-06-09|1591.04
#2017-06-12|1604.26
#2017-06-13|1606.08
#2017-06-14|1627.20
#2017-06-15|1616.15
#2017-06-16|1613.44
#2017-06-19|1614.16
#2017-06-20|1619.55
#2017-06-21|1611.37
#2017-06-22|1607.48
#2017-06-23|1606.03
#2017-06-26|1607.46
#2017-06-27|1598.07
#2017-06-28|1581.66
#2017-06-29|1576.27
#2017-06-30|1565.30
#2017-07-03|1546.89
#2017-07-04|1545.22
#2017-07-05|1544.41
#2017-07-06|1539.04
#2017-07-07|1516.26
#2017-07-10|1514.51
#2017-07-11|1515.66
#2017-07-12|1529.28
#2017-07-13|1522.68
#2017-07-14|1525.23
#2017-07-17|1522.79
#2017-07-18|1526.45
#2017-07-19|1533.47
#2017-07-20|1537.27
#2017-07-21|1540.77
#2017-07-24|1541.26
#2017-07-25|1535.47
#2017-07-26|1533.07
#2017-07-27|1542.63
#2017-07-28|1552.57
#2017-07-31|1551.62
#2017-08-01|1577.20
#2017-08-02|1575.97
#2017-08-03|1584.43
#2017-08-04|1579.18
#2017-08-07|1584.24
#2017-08-08|1586.33
#2017-08-09|1586.90
#2017-08-10|1602.24
#2017-08-11|1605.47
#2017-08-14|1589.47
#2017-08-15|1587.21
#2017-08-16|1572.66
#2017-08-17|1581.50
#2017-08-18|1579.12
#2017-08-21|1578.43
#2017-08-22|1568.54
#2017-08-23|1587.17
#2017-08-24|1574.65
#2017-08-25|1577.81
#2017-08-28|1583.82
#2017-08-29|1586.38
#2017-08-30|1573.85
#2017-08-31|1578.93
#2017-09-01|1574.77
#2017-09-04|1566.15
#2017-09-05|1563.46
#2017-09-06|1569.93
#2017-09-07|1584.69
#2017-09-08|1588.68
#2017-09-11|1590.07
#2017-09-12|1589.17
#2017-09-13|1586.72
#2017-09-14|1584.30
#2017-09-15|1572.40
#2017-09-18|1565.00
#2017-09-19|1584.09
#2017-09-20|1583.27
#2017-09-21|1563.20
#2017-09-22|1562.11
#2017-09-25|1572.70
#2017-09-26|1571.37
#2017-09-27|1566.79
#2017-09-28|1565.00
#2017-09-29|1566.14
#2017-10-02|1561.18
#2017-10-03|1570.77
#2017-10-04|1569.95
#2017-10-05|1574.12
#2017-10-06|1568.99
#2017-10-09|1570.73
#2017-10-10|1595.81
#2017-10-11|1594.41
#2017-10-12|1593.02
#2017-10-13|1621.66
#2017-10-16|1630.97
#2017-10-17|1623.69
#2017-10-18|1619.22
#2017-10-19|1625.92
#2017-10-20|1617.79
#2017-10-23|1614.76
#2017-10-24|1616.59
#2017-10-25|1603.48
#2017-10-26|1594.16
#2017-10-27|1611.92
#2017-10-30|1609.12
#2017-10-31|1605.37
#2017-11-01|1602.64
#2017-11-02|1606.90
#2017-11-03|1601.13
#2017-11-06|1606.47
#2017-11-07|1636.67
#2017-11-08|1640.47
#2017-11-09|1647.42
#2017-11-10|1651.58
#2017-11-13|1630.90
#2017-11-14|1617.89
#2017-11-15|1598.03
#2017-11-16|1623.09
#2017-11-17|1639.89
#2017-11-20|1646.15
#2017-11-21|1652.45
#2017-11-22|1655.80
#2017-11-23|1661.38
#2017-11-24|1674.88
#2017-11-27|1678.32
#2017-11-28|1686.62
#2017-11-29|1701.85
#2017-11-30|1725.18
#2017-12-01|1708.10
#2017-12-04|1710.07
#2017-12-05|1726.45
#2017-12-06|1704.49
#2017-12-07|1723.18
#2017-12-08|1730.12
#2017-12-11|1740.50
#2017-12-12|1725.10
#2017-12-13|1735.59
#2017-12-14|1740.17
#2017-12-15|1744.43
#2017-12-18|1749.32
#2017-12-19|1741.78
#2017-12-20|1728.40
#2017-12-21|1717.35
#2017-12-22|1718.60
#2017-12-25|1709.67
#2017-12-26|1716.83
#2017-12-27|1725.66
#2017-12-28|1726.46
#2017-12-29|1723.99
#2018-01-01|1723.99
#2018-01-02|1731.76
#2018-01-03|1727.90
#2018-01-04|1750.94
#2018-01-05|1739.85
#2018-01-08|1743.70
#2018-01-09|1753.92
#2018-01-10|1765.44
#2018-01-11|1757.17
#2018-01-12|1751.71
#2018-01-15|1766.32
#2018-01-16|1776.82
#2018-01-17|1770.44
#2018-01-18|1752.84
#2018-01-19|1764.37
#2018-01-22|1763.99
#2018-01-23|1785.80
#2018-01-24|1814.17
#2018-01-25|1809.14
#2018-01-26|1819.45
#2018-01-29|1810.21
#2018-01-30|1796.29
#2018-01-31|1774.37
#2018-02-01|1802.31
#2018-02-02|1789.60
#2018-02-05|1755.63
#2018-02-06|1694.93
#2018-02-07|1699.62
#2018-02-08|1714.76
#2018-02-09|1697.12
#2018-02-12|1699.31
#2018-02-13|1711.91
#2018-02-14|1722.47
#2018-02-15|1740.98
#2018-02-16|1760.37
#2018-02-19|1786.57
#2018-02-20|1769.28
#2018-02-21|1758.45
#2018-02-22|1758.88
#2018-02-23|1762.24
#2018-02-26|1772.68
#2018-02-27|1768.02
#2018-02-28|1775.95
#2018-03-01|1752.07
#2018-03-02|1754.11
#2018-03-05|1759.74
#2018-03-06|1778.63
#2018-03-07|1778.76
#2018-03-08|1771.11
#2018-03-09|1753.13
#2018-03-12|1781.83
#2018-03-13|1791.15
#2018-03-14|1779.62
#2018-03-15|1794.76
#2018-03-16|1791.15
#2018-03-19|1787.83
#2018-03-20|1763.34
#2018-03-21|1764.75
#2018-03-22|1793.67
#2018-03-23|1744.25
#2018-03-26|1743.11
#2018-03-27|1771.27
#2018-03-28|1765.65
#2018-03-29|1779.49
#2018-03-30|1799.23
#2018-04-02|1797.92
#2018-04-03|1803.39
#2018-04-04|1824.80
#2018-04-05|1829.85
#2018-04-06|1847.36
#2018-04-09|1854.98
#2018-04-10|1834.21
#2018-04-11|1808.59
#2018-04-12|1810.36
#2018-04-13|1796.87
#2018-04-16|1814.57
#2018-04-17|1821.94
#2018-04-18|1846.64
#2018-04-19|1832.95
#2018-04-20|1832.13
#2018-04-23|1819.64
#2018-04-24|1814.06
#2018-04-25|1812.90
#2018-04-26|1819.15
#2018-04-27|1841.37
#2018-04-30|1835.65
#2018-05-01|1842.12
#2018-05-02|1837.47
#2018-05-03|1853.14
#2018-05-04|1851.95
#2018-05-07|1856.33
#2018-05-08|1848.55
#2018-05-09|1829.78
#2018-05-10|1830.70
#2018-05-11|1850.41
#2018-05-14|1859.80
#2018-05-15|1848.96
#2018-05-16|1841.46
#2018-05-17|1828.13
#2018-05-18|1836.06
#2018-05-21|1829.69
#2018-05-22|1821.42
#2018-05-23|1832.08
#2018-05-24|1839.87
#2018-05-25|1833.67
#2018-05-28|1832.24
#2018-05-29|1838.91
#2018-05-30|1819.95
#2018-05-31|1826.16
#2018-06-01|1802.26
#2018-06-04|1817.95
#2018-06-05|1823.94
#2018-06-06|1829.64
#2018-06-07|1834.40
#2018-06-08|1848.80
#2018-06-11|1865.13
#2018-06-12|1880.68
#2018-06-13|1880.00
#2018-06-14|1866.94
#2018-06-15|1873.63
#2018-06-18|1864.02
#2018-06-19|1835.31
#2018-06-20|1845.95
#2018-06-21|1846.92
#2018-06-22|1844.86
#2018-06-25|1827.22
#2018-06-26|1811.00
#2018-06-27|1818.24
#2018-06-28|1804.78
#2018-06-29|1797.09
#2018-07-02|1735.25
#2018-07-03|1731.64
#2018-07-04|1747.34
#2018-07-05|1716.84
#2018-07-06|1720.33
#2018-07-09|1725.29
#2018-07-10|1718.19
#2018-07-11|1710.30
#2018-07-12|1705.73
#2018-07-13|1734.11
#2018-07-16|1734.26
#2018-07-17|1750.50
#2018-07-18|1762.16
#2018-07-19|1738.56
#2018-07-20|1760.71
#2018-07-23|1746.06
#2018-07-24|1748.35
#2018-07-25|1751.68
#2018-07-26|1761.24
#2018-07-27|1767.36
#2018-07-30|1753.86
#2018-07-31|1731.17
#2018-08-01|1723.93
#2018-08-02|1711.29
#2018-08-03|1717.14
#2018-08-06|1714.56
#2018-08-07|1723.39
#2018-08-08|1724.24
#2018-08-09|1720.40
#2018-08-10|1712.43
#2018-08-13|1688.04
#2018-08-14|1712.46
#2018-08-15|1711.09
#2018-08-16|1691.48
#2018-08-17|1701.40
#2018-08-20|1693.44
#2018-08-21|1689.74
#2018-08-22|1694.62
#2018-08-23|1703.16
#2018-08-24|1723.23
#2018-08-27|1748.96
#2018-08-28|1733.34
#2018-08-29|1717.06
#2018-08-30|1727.70
#2018-08-31|1736.31
#2018-09-03|1742.97
#2018-09-04|1738.30
#2018-09-05|1728.42
#2018-09-06|1722.05
#2018-09-07|1723.85
#2018-09-10|1722.79
#2018-09-11|1734.52
#2018-09-12|1751.86
#2018-09-13|1774.19
#2018-09-14|1779.10
#2018-09-17|1781.48
#2018-09-18|1798.15
#2018-09-19|1809.31
#2018-09-20|1807.76
#2018-09-21|1816.16
#2018-09-24|1816.16
#2018-09-25|1820.46
#2018-09-26|1842.89
#2018-09-27|1822.20
#2018-09-28|1829.55
#2018-10-01|1816.79
#2018-10-02|1821.58
#2018-10-03|1811.62
#2018-10-04|1803.47
#2018-10-05|1796.27
#2018-10-08|1806.27
#2018-10-09|1792.19
#2018-10-10|1821.18
#2018-10-11|1787.67
#2018-10-12|1766.26
#2018-10-15|1739.71
#2018-10-16|1737.03
#2018-10-17|1761.62
#2018-10-18|1760.21
#2018-10-19|1752.40
#2018-10-22|1752.23
#2018-10-23|1724.81
#2018-10-24|1740.57
#2018-10-25|1695.56
#2018-10-26|1707.13
#2018-10-29|1692.90
#2018-10-30|1714.10
#2018-10-31|1736.78
#2018-11-01|1734.33
#2018-11-02|1761.24
#2018-11-05|1738.21
#2018-11-06|1759.54
#2018-11-07|1767.27
#2018-11-08|1793.70
#2018-11-09|1792.78
#2018-11-12|1797.16
#2018-11-13|1767.66
#2018-11-14|1752.52
#2018-11-15|1770.43
#2018-11-16|1777.66
#2018-11-19|1777.69
#2018-11-20|1764.69
#2018-11-21|1743.18
#2018-11-22|1762.89
#2018-11-23|1766.01
#2018-11-26|1768.91
#2018-11-27|1766.73
#2018-11-28|1774.00
#2018-11-29|1776.63
#2018-11-30|1780.15
#2018-12-03|1778.62
#2018-12-04|1743.96
#2018-12-05|1740.02
#2018-12-06|1736.91
#2018-12-07|1769.48
#2018-12-10|1729.77
#2018-12-11|1730.00
#2018-12-12|1748.43
#2018-12-13|1756.36
#2018-12-14|1739.81
#2018-12-17|1754.19
#2018-12-18|1720.30
#2018-12-19|1704.23
#2018-12-20|1670.73
#2018-12-21|1643.40
#2018-12-24|1652.70
#2018-12-25|1578.16
#2018-12-26|1600.40
#2018-12-27|1660.36
#2018-12-28|1630.67
#2018-12-31|1641.14
#2019-01-01|1641.14
#2019-01-02|1647.45
#2019-01-03|1673.95
#2019-01-04|1661.89
#2019-01-07|1682.31
#2019-01-08|1672.07
#2019-01-09|1697.56
#2019-01-10|1669.61
#2019-01-11|1662.11
#2019-01-14|1663.49
#2019-01-15|1656.44
#2019-01-16|1641.16
#2019-01-17|1624.84
#2019-01-18|1627.91
#2019-01-21|1630.28
#2019-01-22|1636.06
#2019-01-23|1619.39
#2019-01-24|1613.41
#2019-01-25|1615.12
#2019-01-28|1616.48
#2019-01-29|1630.71
#2019-01-30|1613.63
#2019-01-31|1636.72
#2019-02-01|1636.70
#2019-02-04|1638.57
#2019-02-05|1635.47
#2019-02-06|1635.41
#2019-02-07|1604.09
#2019-02-08|1582.16
#2019-02-11|1572.56
#2019-02-12|1600.13
#2019-02-13|1598.34
#2019-02-14|1603.53
#2019-02-15|1601.34
#2019-02-18|1639.55
#2019-02-19|1641.83
#2019-02-20|1637.52
#2019-02-21|1646.69
#2019-02-22|1637.85
#2019-02-25|1641.11
#2019-02-26|1640.29
#2019-02-27|1656.16
#2019-02-28|1641.18
#2019-03-01|1645.53
#2019-03-04|1647.28
#2019-03-05|1636.88
#2019-03-06|1622.75
#2019-03-07|1622.74
#2019-03-08|1601.43
#2019-03-11|1613.68
#2019-03-12|1636.10
#2019-03-13|1625.55
#2019-03-14|1617.00
#2019-03-15|1630.38
#2019-03-18|1640.66
#2019-03-19|1618.65
#2019-03-20|1619.97
#2019-03-21|1628.37
#2019-03-22|1641.80
#2019-03-25|1605.22
#2019-03-26|1639.52
#2019-03-27|1640.52
#2019-03-28|1609.95
#2019-03-29|1617.54
#2019-04-01|1622.62
#2019-04-02|1588.88
#2019-04-03|1601.80
#2019-04-04|1599.26
#2019-04-05|1591.90
#2019-04-08|1589.60
#2019-04-09|1572.97
#2019-04-10|1576.60
#2019-04-11|1573.32
#2019-04-12|1573.08
#2019-04-15|1585.97
#2019-04-16|1583.68
#2019-04-17|1589.35
#2019-04-18|1589.34
#2019-04-19|1588.33
#2019-04-22|1604.95
#2019-04-23|1602.88
#2019-04-24|1600.81
#2019-04-25|1621.60
#2019-04-26|1615.04
#2019-04-29|1611.28
#2019-04-30|1617.65
#2019-05-01|1620.56
#2019-05-02|1615.33
#2019-05-03|1619.54
#2019-05-06|1624.87
#2019-05-07|1616.39
#2019-05-08|1608.79
#2019-05-09|1588.81
#2019-05-10|1599.25
#2019-05-13|1596.43
#2019-05-14|1577.82
#2019-05-15|1584.14
#2019-05-16|1573.93
#2019-05-17|1588.36
#2019-05-20|1591.74
#2019-05-21|1582.35
#2019-05-22|1577.37
#2019-05-23|1596.13
#2019-05-24|1603.62
#2019-05-27|1610.48
#2019-05-28|1617.25
#2019-05-29|1595.35
#2019-05-30|1568.27
#2019-05-31|1572.00
#2019-06-03|1564.84
#2019-06-04|1563.85
#2019-06-05|1584.24
#2019-06-06|1591.76
#2019-06-07|1594.00
#2019-06-10|1595.10
#2019-06-11|1596.19
#2019-06-12|1607.91
#2019-06-13|1597.23
#2019-06-14|1612.62
#2019-06-17|1613.25
#2019-06-18|1604.30
#2019-06-19|1621.99
#2019-06-20|1635.72
#2019-06-21|1613.95
#2019-06-24|1622.74
#2019-06-25|1624.79
#2019-06-26|1612.68
#2019-06-27|1622.48
#2019-06-28|1618.48
#2019-07-01|1629.98
#2019-07-02|1632.63
#2019-07-03|1646.37
#2019-07-04|1653.57
#2019-07-05|1657.11
#2019-07-08|1639.83
#2019-07-09|1645.65
#2019-07-10|1643.27
#2019-07-11|1659.35
#2019-07-12|1678.00
#2019-07-15|1678.62
#2019-07-16|1665.14
#2019-07-17|1656.57
#2019-07-18|1633.45
#2019-07-19|1652.64
#2019-07-22|1638.65
#2019-07-23|1643.23
#2019-07-24|1646.16
#2019-07-25|1640.68
#2019-07-26|1629.44
#2019-07-29|1629.45
#2019-07-30|1643.27
#2019-07-31|1626.61
#2019-08-01|1629.96
#2019-08-02|1622.48
#2019-08-05|1629.84
#2019-08-06|1621.89
#2019-08-07|1633.50
#2019-08-08|1622.11
#2019-08-09|1632.89
#2019-08-12|1638.31
#2019-08-13|1608.41
#2019-08-14|1633.18
#2019-08-15|1601.15
#2019-08-16|1600.27
#2019-08-19|1619.10
#2019-08-20|1628.76
#2019-08-21|1619.17
#2019-08-22|1618.96
#2019-08-23|1641.39
#2019-08-26|1615.25
#2019-08-27|1636.37
#2019-08-28|1632.80
#2019-08-29|1630.45
#2019-08-30|1645.45
#2019-09-02|1629.87
#2019-09-03|1639.51
#2019-09-04|1638.20
#2019-09-05|1649.51
#2019-09-06|1650.02
#2019-09-09|1665.30
#2019-09-10|1673.61
#2019-09-11|1683.47
#2019-09-12|1679.66
#2019-09-13|1691.60
#2019-09-16|1692.38
#2019-09-17|1705.93
#2019-09-18|1695.56
#2019-09-19|1709.07
#2019-09-20|1715.17
#2019-09-23|1723.64
#2019-09-24|1741.76
#2019-09-25|1724.84
#2019-09-26|1723.93
#2019-09-27|1704.08
#2019-09-30|1696.79
#2019-10-01|1708.11
#2019-10-02|1714.15
#2019-10-03|1694.22
#2019-10-04|1688.76
#2019-10-07|1697.46
#2019-10-08|1704.58
#2019-10-09|1693.23
#2019-10-10|1697.55
#2019-10-11|1715.23
#2019-10-14|1717.92
#2019-10-15|1738.73
#2019-10-16|1757.49
#2019-10-17|1754.78
#2019-10-18|1756.48
#2019-10-21|1761.65
#2019-10-22|1761.49
#2019-10-23|1767.04
#2019-10-24|1755.89
#2019-10-25|1759.70
#2019-10-28|1749.82
#2019-10-29|1751.66
#2019-10-30|1741.95
#2019-10-31|1756.18
#2019-11-01|1751.26
#2019-11-04|1745.37
#2019-11-05|1764.35
#2019-11-06|1778.04
#2019-11-07|1784.55
#2019-11-08|1782.22
#2019-11-11|1785.27
#2019-11-12|1802.90
#2019-11-13|1800.39
#2019-11-14|1785.60
#2019-11-15|1788.74
#2019-11-18|1783.65
#2019-11-19|1779.87
#2019-11-20|1774.68
#2019-11-21|1772.26
#2019-11-22|1780.32
#2019-11-25|1782.72
#2019-11-26|1777.14
#2019-11-27|1773.75
#2019-11-28|1768.14
#2019-11-29|1756.91
#2019-12-02|1779.62
#2019-12-03|1778.22
#2019-12-04|1754.97
#2019-12-05|1762.94
#2019-12-06|1763.63
#2019-12-09|1771.87
#2019-12-10|1770.43
#2019-12-11|1774.04
#2019-12-12|1752.20
#2019-12-13|1771.71
#2019-12-16|1771.25
#2019-12-17|1788.24
#2019-12-18|1783.03
#2019-12-19|1776.63
#2019-12-20|1774.62
#2019-12-23|1784.41
#2019-12-24|1781.14
#2019-12-25|1763.00
#2019-12-26|1765.51
#2019-12-27|1768.13
#2019-12-30|1767.14
#2019-12-31|1772.19
#2020-01-01|1772.19
#2020-01-02|1778.73
#2020-01-03|1782.85
#2020-01-06|1749.83
#2020-01-07|1770.75
#2020-01-08|1746.21
#2020-01-09|1759.08
#2020-01-10|1764.50
#2020-01-13|1758.56
#2020-01-14|1758.54
#2020-01-15|1761.47
#2020-01-16|1766.55
#2020-01-17|1760.29
#2020-01-20|1754.68
#2020-01-21|1741.71
#2020-01-22|1748.98
#2020-01-23|1739.86
#2020-01-24|1729.43
#2020-01-27|1701.09
#2020-01-28|1693.91
#2020-01-29|1700.66
#2020-01-30|1691.65
#2020-01-31|1709.98
#2020-02-03|1682.06
#2020-02-04|1685.10
#2020-02-05|1692.50
#2020-02-06|1728.49
#2020-02-07|1723.54
#2020-02-10|1717.10
#2020-02-11|1714.21
#2020-02-12|1710.96
#2020-02-13|1717.00
#2020-02-14|1707.64
#2020-02-17|1688.29
#2020-02-18|1679.17
#2020-02-19|1673.78
#2020-02-20|1623.93
#2020-02-21|1626.40
#2020-02-24|1641.68
#2020-02-25|1599.23
#2020-02-26|1583.40
#2020-02-27|1551.64
#2020-02-28|1541.43
#2020-03-02|1572.50
#2020-03-03|1552.58
#2020-03-04|1547.52
#2020-03-05|1576.01
#2020-03-06|1580.78
#2020-03-09|1558.60
#2020-03-10|1543.49
#2020-03-11|1521.03
#2020-03-12|1455.11
#2020-03-13|1360.58
#2020-03-16|1349.23
#2020-03-17|1368.30
#2020-03-18|1361.74
#2020-03-19|1390.62
#2020-03-20|1374.63
#2020-03-23|1339.38
#2020-03-24|1391.45
#2020-03-25|1469.78
#2020-03-26|1453.23
#2020-03-27|1518.32
#2020-03-30|1526.18
#2020-03-31|1503.00
#2020-04-01|1461.95
#2020-04-02|1432.66
#2020-04-03|1413.09
#2020-04-06|1456.48
#2020-04-07|1461.50
#2020-04-08|1498.32
#2020-04-09|1490.58
#2020-04-10|1494.59
#2020-04-13|1488.44
#2020-04-14|1545.45
#2020-04-15|1547.53
#2020-04-16|1552.12
#2020-04-17|1581.66
#2020-04-20|1573.12
#2020-04-21|1562.04
#2020-04-22|1545.23
#2020-04-23|1562.74
#2020-04-24|1561.31
#2020-04-27|1579.96
#2020-04-28|1577.34
#2020-04-29|1582.60
#2020-04-30|1594.79
#2020-05-01|1569.85
#2020-05-04|1569.56
#2020-05-05|1574.27
#2020-05-06|1582.51
#2020-05-07|1566.98
#2020-05-08|1603.99
#2020-05-11|1610.57
#2020-05-12|1617.06
#2020-05-13|1617.28
#2020-05-14|1590.58
#2020-05-15|1596.68
#2020-05-18|1613.70
#2020-05-19|1618.58
#2020-05-20|1637.55
#2020-05-21|1635.45
#2020-05-22|1637.59
#2020-05-25|1670.23
#2020-05-26|1701.18
#2020-05-27|1705.50
#2020-05-28|1746.25
#2020-05-29|1743.45
#2020-06-01|1757.22
#2020-06-02|1766.77
#2020-06-03|1770.90
#2020-06-04|1777.09
#2020-06-05|1753.80
#2020-06-08|1781.51
#2020-06-09|1805.19
#2020-06-10|1812.98
#2020-06-11|1788.89
#2020-06-12|1770.44
#2020-06-15|1727.18
#2020-06-16|1776.62
#2020-06-17|1775.59
#2020-06-18|1774.24
#2020-06-19|1779.24
#2020-06-22|1783.82
#2020-06-23|1796.88
#2020-06-24|1788.24
#2020-06-25|1765.92
#2020-06-26|1774.58
#2020-06-29|1752.01
#2020-06-30|1750.67
#2020-07-01|1736.85
#2020-07-02|1731.35
#2020-07-03|1740.00
#2020-07-06|1780.08
#2020-07-07|1778.00
#2020-07-08|1764.94
#2020-07-09|1771.67
#2020-07-10|1745.88
#2020-07-13|1777.72
#2020-07-14|1767.39
#2020-07-15|1803.90
#2020-07-16|1790.42
#2020-07-17|1783.04
#2020-07-20|1779.75
#2020-07-21|1794.44
#2020-07-22|1780.60
#2020-07-23|1783.85
#2020-07-24|1803.06
#2020-07-27|1824.66
#2020-07-28|1814.82
#2020-07-29|1815.73
#2020-07-30|1805.61
#2020-07-31|1750.60
#2020-08-03|1761.85
#2020-08-04|1800.09
#2020-08-05|1798.15
#2020-08-06|1791.40
#2020-08-07|1790.98
#2020-08-10|1792.84
#2020-08-11|1806.32
#2020-08-12|1812.34
#2020-08-13|1833.26
#2020-08-14|1843.64
#2020-08-17|1840.24
#2020-08-18|1865.22
#2020-08-19|1872.37
#2020-08-20|1861.63
#2020-08-21|1864.67
#2020-08-24|1884.58
#2020-08-25|1876.85
#2020-08-26|1873.33
#2020-08-27|1858.08
#2020-08-28|1848.63
#2020-08-31|1862.70
#2020-09-01|1851.66
#2020-09-02|1861.82
#2020-09-03|1876.07
#2020-09-04|1854.18
#2020-09-07|1834.44
#2020-09-08|1849.68
#2020-09-09|1830.95
#2020-09-10|1844.21
#2020-09-11|1868.25
#2020-09-14|1879.44
#2020-09-15|1860.18
#2020-09-16|1884.06
#2020-09-17|1890.88
#2020-09-18|1903.83
#2020-09-21|1899.46
#2020-09-22|1891.86
#2020-09-23|1911.49
#2020-09-24|1890.10
#2020-09-25|1902.70
#2020-09-28|1934.21
#2020-09-29|1937.49
#2020-09-30|1911.87
#2020-10-01|1909.88
#2020-10-02|1922.07
#2020-10-05|1942.83
#2020-10-06|1943.91
#2020-10-07|1938.33
#2020-10-08|1946.80
#2020-10-09|1987.96
#2020-10-12|1999.45
#2020-10-13|1992.35
#2020-10-14|2006.01
#2020-10-15|1988.60
#2020-10-16|1997.61
#2020-10-19|2018.91
#2020-10-20|2016.66
#2020-10-21|2038.58
#2020-10-22|1996.18
#2020-10-23|1996.42
#2020-10-26|1983.12
#2020-10-27|1990.04
#2020-10-28|2001.30
#2020-10-29|1979.90
#2020-10-30|1954.92
#2020-11-02|1965.04
#2020-11-03|1969.45
#2020-11-04|1991.39
#2020-11-05|2017.34
#2020-11-06|2032.04
#2020-11-09|2019.01
#2020-11-10|2023.64
#2020-11-11|2051.78
#2020-11-12|2060.67
#2020-11-13|2074.29
#2020-11-16|2106.14
#2020-11-17|2117.44
#2020-11-18|2097.49
#2020-11-19|2086.29
#2020-11-20|2068.23
#2020-11-23|2055.17
#2020-11-24|2099.13
#2020-11-25|2093.16
#2020-11-26|2106.58
#2020-11-27|2118.75
#2020-11-30|2104.23
#2020-12-01|2116.61
#2020-12-02|2112.74
#2020-12-03|2124.59
#2020-12-04|2096.57
#2020-12-07|2067.84
#2020-12-08|2068.68
#2020-12-09|2084.46
#2020-12-10|2079.31
#2020-12-11|2093.51
#2020-12-14|2096.55
#2020-12-15|2098.81
#2020-12-16|2100.04
#2020-12-17|2106.62
#2020-12-18|2110.23
#2020-12-21|2096.73
#2020-12-22|2070.14
#2020-12-23|2077.88
#2020-12-24|2100.54
#2020-12-25|2109.72
#2020-12-28|2103.73
#2020-12-29|2159.78
#2020-12-30|2172.48
#2020-12-31|2172.48
#2021-01-01|2172.48
#2021-01-04|2156.37
#2021-01-05|2143.44
#2021-01-06|2139.92
#2021-01-07|2162.35
#2021-01-08|2213.55
#2021-01-11|2202.94
#2021-01-12|2187.09
#2021-01-13|2196.18
#2021-01-14|2223.07
#2021-01-15|2202.88
#2021-01-18|2188.49
#2021-01-19|2188.40
#2021-01-20|2180.21
#2021-01-21|2197.20
#2021-01-22|2194.32
#2021-01-25|2213.91
#2021-01-26|2200.49
#2021-01-27|2201.81
#2021-01-28|2199.49
#2021-01-29|2162.16
#2021-02-01|2182.65
#2021-02-02|2192.72
#2021-02-03|2225.13
#2021-02-04|2204.36
#2021-02-05|2235.49
#2021-02-08|2270.62
#2021-02-09|2298.98
#2021-02-10|2298.31
#2021-02-11|2296.99
#2021-02-12|2290.80
#2021-02-15|2315.87
#2021-02-16|2343.95
#2021-02-17|2340.48
#2021-02-18|2373.82
#2021-02-19|2340.80
#2021-02-22|2360.70
#2021-02-23|2359.92
#2021-02-24|2335.79
#2021-02-25|2360.29
#2021-02-26|2283.21
#2021-03-01|2332.26
#2021-03-02|2296.62
#2021-03-03|2307.46
#2021-03-04|2248.43
#2021-03-05|2229.52
#2021-03-08|2198.41
#2021-03-09|2220.47
#2021-03-10|2198.03
#2021-03-11|2225.23
#2021-03-12|2232.19
#2021-03-15|2286.72
#2021-03-16|2306.26
#2021-03-17|2300.06
#2021-03-18|2327.80
#2021-03-19|2303.75
#2021-03-22|2276.57
#2021-03-23|2265.28
#2021-03-24|2198.59
#2021-03-25|2227.84
#2021-03-26|2246.27
#2021-03-29|2261.38
#2021-03-30|2265.28
#2021-03-31|2227.60
#2021-04-01|2210.29
#2021-04-02|2228.29
#2021-04-05|2265.31
#2021-04-06|2236.39
#2021-04-07|2250.21
#2021-04-08|2250.09
#2021-04-09|2206.22
#2021-04-12|2207.23
#2021-04-13|2247.57
#2021-04-14|2236.64
#2021-04-15|2259.95
#2021-04-16|2257.90
#2021-04-19|2256.12
#2021-04-20|2222.50
#2021-04-21|2177.60
#2021-04-22|2211.37
#2021-04-23|2203.62
#2021-04-26|2217.95
#2021-04-27|2209.95
#2021-04-28|2204.70
#2021-04-29|2203.89
#2021-04-30|2208.85
#2021-05-03|2216.56
#2021-05-04|2210.98
#2021-05-05|2210.67
#2021-05-06|2240.93
#2021-05-07|2261.46
#2021-05-10|2215.11
#2021-05-11|2182.11
#2021-05-12|2140.45
#2021-05-13|2122.33
#2021-05-14|2180.80
#2021-05-17|2159.35
#2021-05-18|2210.53
#2021-05-19|2194.61
#2021-05-20|2175.13
#2021-05-21|2186.52
#2021-05-24|2191.30
#2021-05-25|2180.47
#2021-05-26|2180.58
#2021-05-27|2153.31
#2021-05-28|2183.16
#2021-05-31|2166.17
#2021-06-01|2160.02
#2021-06-02|2169.17
#2021-06-03|2150.85
#2021-06-04|2165.53
#2021-06-07|2172.18
#2021-06-08|2169.25
#2021-06-09|2159.04
#2021-06-10|2158.12
#2021-06-11|2149.71
#2021-06-14|2157.95
#2021-06-15|2169.36
#2021-06-16|2157.25
#2021-06-17|2136.08
#2021-06-18|2132.17
#2021-06-21|2087.37
#2021-06-22|2139.05
#2021-06-23|2152.47
#2021-06-24|2149.48
#2021-06-25|2156.01
#2021-06-28|2206.00
#2021-06-29|2196.08
#2021-06-30|2178.66
#2021-07-01|2166.87
#2021-07-02|2169.10
#2021-07-05|2162.32
#2021-07-06|2174.11
#2021-07-07|2153.72
#2021-07-08|2147.19
#2021-07-09|2121.54
#2021-07-12|2150.01
#2021-07-13|2166.34
#2021-07-14|2166.74
#2021-07-15|2149.52
#2021-07-16|2132.07
#2021-07-19|2128.25
#2021-07-20|2101.96
#2021-07-21|2102.25
#2021-07-22|2106.06
#2021-07-23|2097.78
#2021-07-26|2115.20
#2021-07-27|2137.38
#2021-07-28|2107.70
#2021-07-29|2110.24
#2021-07-30|2093.55
#2021-08-02|2127.87
#2021-08-03|2110.56
#2021-08-04|2098.01
#2021-08-05|2087.60
#2021-08-06|2069.21
#2021-08-09|2069.87
#2021-08-10|2082.38
#2021-08-11|2111.86
#2021-08-12|2109.34
#2021-08-13|2117.82
#2021-08-16|2091.95
#2021-08-17|2074.54
#2021-08-18|2063.72
#2021-08-19|2054.98
#2021-08-20|2052.13
#2021-08-23|2077.46
#2021-08-24|2085.94
#2021-08-25|2058.04
#2021-08-26|2050.75
#2021-08-27|2038.61
#2021-08-30|2047.23
#2021-08-31|2064.27
#2021-09-01|2091.00
#2021-09-02|2087.84
#2021-09-03|2120.53
#2021-09-06|2137.25
#2021-09-07|2146.40
#2021-09-08|2150.14
#2021-09-09|2157.08
#2021-09-10|2185.08
#2021-09-13|2194.41
#2021-09-14|2198.44
#2021-09-15|2197.39
#2021-09-16|2192.09
#2021-09-17|2190.08
#2021-09-20|2199.18
#2021-09-21|2177.96
#2021-09-22|2169.48
#2021-09-23|2159.53
#2021-09-24|2186.52
#2021-09-27|2196.81
#2021-09-28|2171.21
#2021-09-29|2158.51
#2021-09-30|2197.92
#2021-10-01|2144.78
#2021-10-04|2146.97
#2021-10-05|2088.35
#2021-10-06|2069.95
#2021-10-07|2055.55
#2021-10-08|2060.52
#2021-10-11|2061.41
#2021-10-12|2015.28
#2021-10-13|2020.78
#2021-10-14|2031.07
#2021-10-15|2034.06
#2021-10-18|2027.96
#2021-10-19|2047.33
#2021-10-20|2053.83
#2021-10-21|2024.92
#2021-10-22|2023.43
#2021-10-25|1994.37
#2021-10-26|2029.93
#2021-10-27|2053.17
#2021-10-28|2059.22
#2021-10-29|2030.86
#2021-11-01|2080.03
#2021-11-02|2081.28
#2021-11-03|2076.17
#2021-11-04|2100.57
#2021-11-05|2110.01
#2021-11-08|2089.43
#2021-11-09|2067.76
#2021-11-10|2050.35
#2021-11-11|2032.70
#2021-11-12|2043.13
#2021-11-15|2036.17
#2021-11-16|2036.31
#2021-11-17|2011.32
#2021-11-18|1985.73
#2021-11-19|1989.68
#2021-11-22|1978.08
#2021-11-23|1973.78
#2021-11-24|1945.55
#2021-11-25|1946.09
#2021-11-26|1941.67
#2021-11-29|1893.26
#2021-11-30|1845.75
#2021-12-01|1853.06
#2021-12-02|1844.52
#2021-12-03|1863.93
#2021-12-06|1872.30
#2021-12-07|1896.65
#2021-12-08|1915.54
#2021-12-09|1919.44
#2021-12-10|1895.65
#2021-12-13|1897.18
#2021-12-14|1873.77
#2021-12-15|1871.44
#2021-12-16|1897.92
#2021-12-17|1885.40
#2021-12-20|1842.12
#2021-12-21|1863.77
#2021-12-22|1856.79
#2021-12-23|1854.45
#2021-12-24|1848.51
#2021-12-27|1819.09
#2021-12-28|1845.02
#2021-12-29|1844.35
#2021-12-30|1828.51
#2021-12-31|1828.51
#2022-01-03|1826.21
#2022-01-04|1835.29
#2022-01-05|1838.38
#2022-01-06|1797.61
#2022-01-07|1794.58
#2022-01-10|1803.00
#2022-01-11|1777.44
#2022-01-12|1813.56
#2022-01-13|1789.08
#2022-01-14|1836.17
#2022-01-17|1832.50
#2022-01-18|1839.06
#2022-01-19|1814.97
#2022-01-20|1848.08
#2022-01-21|1854.58
#2022-01-24|1871.23
#2022-01-25|1859.03
#2022-01-26|1852.81
#2022-01-27|1799.33
#2022-01-28|1847.61
#2022-01-31|1862.50
#2022-02-01|1878.12
#2022-02-02|1908.32
#2022-02-03|1885.83
#2022-02-04|1892.30
#2022-02-07|1886.81
#2022-02-08|1874.92
#2022-02-09|1884.85
#2022-02-10|1881.51
#2022-02-11|1882.73
#2022-02-14|1890.00
#2022-02-15|1902.06
#2022-02-16|1922.93
#2022-02-17|1908.19
#2022-02-18|1908.41
#2022-02-21|1918.38
#2022-02-22|1890.08
#2022-02-23|1890.58
#2022-02-24|1864.38
#2022-02-25|1862.33
#2022-02-28|1886.98
#2022-03-01|1904.77
#2022-03-02|1874.00
#2022-03-03|1879.98
#2022-03-04|1866.02
#2022-03-07|1841.62
#2022-03-08|1797.03
#2022-03-09|1782.37
#2022-03-10|1823.72
#2022-03-11|1788.09
#2022-03-14|1761.12
#2022-03-15|1762.82
#2022-03-16|1781.57
#2022-03-17|1819.19
#2022-03-18|1809.00
#2022-03-21|1809.38
#2022-03-22|1790.83
#2022-03-23|1825.24
#2022-03-24|1795.90
#2022-03-25|1793.54
#2022-03-28|1766.00
#2022-03-29|1813.66
#2022-03-30|1816.31
#2022-03-31|1813.91
#2022-04-01|1787.24
#2022-04-04|1787.13
#2022-04-05|1793.43
#2022-04-06|1777.67
#2022-04-07|1745.43
#2022-04-08|1725.50
#2022-04-11|1693.86
#2022-04-12|1687.32
#2022-04-13|1684.99
#2022-04-14|1699.05
#2022-04-15|1714.99
#2022-04-18|1693.93
#2022-04-19|1657.33
#2022-04-20|1705.09
#2022-04-21|1711.85
#2022-04-22|1686.33
#2022-04-25|1658.47
#2022-04-26|1672.79
#2022-04-27|1649.75
#2022-04-28|1626.92
#2022-04-29|1645.19
#2022-05-02|1650.85
#2022-05-03|1654.92
#2022-05-04|1654.09
#2022-05-05|1650.73
#2022-05-06|1665.60
#2022-05-09|1617.99
#2022-05-10|1629.04
#2022-05-11|1630.60
#2022-05-12|1618.93
#2022-05-13|1650.43
#2022-05-16|1651.97
#2022-05-17|1647.89
#2022-05-18|1655.21
#2022-05-19|1627.51
#2022-05-20|1630.52
#2022-05-23|1642.44
#2022-05-24|1634.30
#2022-05-25|1630.80
#2022-05-26|1638.52
#2022-05-27|1652.97
#2022-05-30|1677.87
#2022-05-31|1663.12
#2022-06-01|1660.77
#2022-06-02|1667.41
#2022-06-03|1687.44
#2022-06-06|1697.70
#2022-06-07|1686.30
#2022-06-08|1678.60
#2022-06-09|1675.90
#2022-06-10|1661.17
#2022-06-13|1631.57
#2022-06-14|1604.52
#2022-06-15|1584.00
#2022-06-16|1613.05
#2022-06-17|1581.34
#2022-06-20|1582.05
#2022-06-21|1576.08
#2022-06-22|1587.72
#2022-06-23|1627.31
#2022-06-24|1627.72
#2022-06-27|1643.58
#2022-06-28|1650.14
#2022-06-29|1638.81
#2022-06-30|1642.77
#2022-07-01|1625.26
#2022-07-04|1631.52
#2022-07-05|1637.86
#2022-07-06|1623.98
#2022-07-07|1633.73
#2022-07-08|1632.94
#2022-07-11|1643.42
#2022-07-12|1641.39
#2022-07-13|1648.47
#2022-07-14|1627.33
#2022-07-15|1666.10
#2022-07-18|1672.86
#2022-07-19|1679.27
#2022-07-20|1702.97
#2022-07-21|1716.33
#2022-07-22|1747.68
#2022-07-25|1736.49
#2022-07-26|1729.55
#2022-07-27|1699.77
#2022-07-28|1742.63
#2022-07-29|1768.20
#2022-08-01|1810.31
#2022-08-02|1799.97
#2022-08-03|1756.64
#2022-08-04|1778.80
#2022-08-05|1764.13
#2022-08-08|1776.00
#2022-08-09|1771.25
#2022-08-10|1794.38
#2022-08-11|1788.16
#2022-08-12|1805.43
#2022-08-15|1836.60
#2022-08-16|1823.30
#2022-08-17|1846.86
#2022-08-18|1829.32
#2022-08-19|1796.78
#2022-08-22|1800.97
#2022-08-23|1807.00
#2022-08-24|1795.55
#2022-08-25|1794.03
#2022-08-26|1787.36
#2022-08-29|1737.06
#2022-08-30|1752.06
#2022-08-31|1747.38
#2022-09-01|1705.08
#2022-09-02|1712.61
#2022-09-05|1701.16
#2022-09-06|1669.48
#2022-09-07|1659.87
#2022-09-08|1710.66
#2022-09-09|1733.00
#2022-09-12|1768.03
#2022-09-13|1743.81
#2022-09-14|1726.74
#2022-09-15|1722.68
#2022-09-16|1726.45
#2022-09-19|1722.29
#2022-09-20|1726.08
#2022-09-21|1704.84
#2022-09-22|1721.25
#2022-09-23|1706.96
#2022-09-26|1684.16
#2022-09-27|1691.39
#2022-09-28|1649.97
#2022-09-29|1680.91
#2022-09-30|1650.89
#2022-10-03|1628.38
#2022-10-04|1679.12
#2022-10-05|1680.62
#2022-10-06|1686.24
#2022-10-07|1665.07
#2022-10-10|1658.16
#2022-10-11|1613.59
#2022-10-12|1621.54
#2022-10-13|1613.01
#2022-10-14|1662.70
#2022-10-17|1645.41
#2022-10-18|1656.73
#2022-10-19|1659.38
#2022-10-20|1649.64
#2022-10-21|1634.06
#2022-10-24|1627.66
#2022-10-25|1640.65
#2022-10-26|1663.66
#2022-10-27|1665.31
#2022-10-28|1641.77
#2022-10-31|1643.39
#2022-11-01|1655.36
#2022-11-02|1659.64
#2022-11-03|1647.88
#2022-11-04|1643.88
#2022-11-07|1673.52
#2022-11-08|1687.43
#2022-11-09|1662.91
#2022-11-10|1708.87
#2022-11-11|1765.10
#2022-11-14|1734.40
#2022-11-15|1755.77
#2022-11-16|1755.90
#2022-11-17|1744.66
#2022-11-18|1759.31
#2022-11-21|1731.78
#2022-11-22|1748.00
#2022-11-23|1768.26
#2022-11-24|1794.06
#2022-11-25|1780.09
#2022-11-28|1783.17
#2022-11-29|1799.38
#2022-11-30|1761.35
#2022-12-01|1819.06
#2022-12-02|1792.44
#2022-12-05|1800.61
#2022-12-06|1803.45
#2022-12-07|1799.95
#2022-12-08|1805.28
#2022-12-09|1818.57
#2022-12-12|1801.46
#2022-12-13|1836.37
#2022-12-14|1845.05
#2022-12-15|1808.19
#2022-12-16|1795.76
#2022-12-19|1781.95
#2022-12-20|1831.95
#2022-12-21|1826.08
#2022-12-22|1837.35
#2022-12-23|1825.38
#2022-12-26|1844.18
#2022-12-27|1885.39
#2022-12-28|1873.35
#2022-12-29|1851.59
#2022-12-30|1884.62
#2023-01-02|1884.62
#2023-01-03|1901.77
#2023-01-04|1859.94
#2023-01-05|1833.85
#2023-01-06|1849.12
#2023-01-09|1856.13
#2023-01-10|1853.79
#2023-01-11|1855.14
#2023-01-12|1881.72
#2023-01-13|1896.64
#2023-01-16|1858.54
#2023-01-17|1880.40
#2023-01-18|1894.30
#2023-01-19|1888.50
#2023-01-20|1877.35
#2023-01-23|1891.56
#2023-01-24|1911.04
#2023-01-25|1926.06
#2023-01-26|1909.86
#2023-01-27|1929.01
#2023-01-30|1925.49
#2023-01-31|1928.96
#2023-02-01|1929.95
#2023-02-02|1945.41
#2023-02-03|1903.98
#2023-02-06|1903.88
#2023-02-07|1918.33
#2023-02-08|1903.26
#2023-02-09|1907.68
#2023-02-10|1903.33
#2023-02-13|1876.29
#2023-02-14|1891.22
#2023-02-15|1868.46
#2023-02-16|1891.29
#2023-02-17|1886.21
#2023-02-20|1900.76
#2023-02-21|1873.38
#2023-02-22|1847.09
#2023-02-23|1843.80
#2023-02-24|1835.44
#2023-02-27|1840.85
#2023-02-28|1845.78
#2023-03-01|1834.72
#2023-03-02|1840.07
#2023-03-03|1880.49
#2023-03-06|1912.62
#2023-03-07|1904.53
#2023-03-08|1932.96
#2023-03-09|1966.56
#2023-03-10|1941.16
#2023-03-13|1952.24
#2023-03-14|1886.09
#2023-03-15|1900.46
#2023-03-16|1891.60
#2023-03-17|1917.20
#2023-03-20|1882.93
#2023-03-21|1873.61
#2023-03-22|1888.86
#2023-03-23|1911.41
#2023-03-24|1912.96
#2023-03-27|1911.05
#2023-03-28|1926.68
#2023-03-29|1929.91
#2023-03-30|1931.08
#2023-03-31|1940.38
#2023-04-03|1979.59
#2023-04-04|1984.38
#2023-04-05|1963.43
#2023-04-06|1936.75
#2023-04-07|1917.11
#2023-04-10|1908.94
#2023-04-11|1928.06
#2023-04-12|1938.23
#2023-04-13|1972.22
#2023-04-14|2019.16
#2023-04-17|1983.36
#2023-04-18|2018.73
#2023-04-19|2003.99
#2023-04-20|2030.56
#2023-04-21|2013.73
#2023-04-24|2012.51
#2023-04-25|2025.35
#2023-04-26|2016.35
#2023-04-27|2007.69
#2023-04-28|2002.08
#2023-05-01|2000.44
#2023-05-02|1999.06
#2023-05-03|2018.89
#2023-05-04|2037.58
#2023-05-05|2022.48
#2023-05-08|2001.70
#2023-05-09|2010.39
#2023-05-10|2027.36
#2023-05-11|2032.09
#2023-05-12|2048.44
#2023-05-15|2047.47
#2023-05-16|2053.33
#2023-05-17|2056.37
#2023-05-18|2044.83
#2023-05-19|2051.33
#2023-05-22|2056.15
#2023-05-23|2052.07
#2023-05-24|2002.63
#2023-05-25|1969.95
#2023-05-26|1947.68
#2023-05-29|1948.70
#2023-05-30|1945.15
#2023-05-31|1911.48
#2023-06-01|1935.87
#2023-06-02|1944.39
#2023-06-05|1975.32
#2023-06-06|1995.80
#2023-06-07|1976.04
#2023-06-08|1971.79
#2023-06-09|2011.56
#2023-06-12|2002.28
#2023-06-13|2019.10
#2023-06-14|2054.37
#2023-06-15|2019.56
#2023-06-16|2012.04
#2023-06-19|1994.17
#2023-06-20|2004.54
#2023-06-21|2006.82
#2023-06-22|1980.76
#2023-06-23|1948.72
#2023-06-26|1945.61
#2023-06-27|1938.32
#2023-06-28|1962.71
#2023-06-29|1961.54
#2023-06-30|1968.24
#2023-07-03|1974.26
#2023-07-04|1966.86
#2023-07-05|1944.46
#2023-07-06|1923.93
#2023-07-07|1941.68
#2023-07-10|1962.31
#2023-07-11|1981.82
#2023-07-12|2044.06
#2023-07-13|2053.58
#2023-07-14|2005.39
#2023-07-17|1996.45
#2023-07-18|1999.01
#2023-07-19|2000.30
#2023-07-20|1973.79
#2023-07-21|1954.18
#2023-07-24|1981.43
#2023-07-25|1973.14
#2023-07-26|1984.45
#2023-07-27|1992.38
#2023-07-28|2006.22
#2023-07-31|2003.32
#2023-08-01|2001.69
#2023-08-02|1957.88
#2023-08-03|1951.11
#2023-08-04|1965.61
#2023-08-07|1966.83
#2023-08-08|1971.52
#2023-08-09|1964.62
#2023-08-10|1984.71
#2023-08-11|1979.98
#2023-08-14|1962.20
#2023-08-15|1975.95
#2023-08-16|1943.22
#2023-08-17|1922.88
#2023-08-18|1906.30
#2023-08-21|1910.48
#2023-08-22|1920.66
#2023-08-23|1950.24
#2023-08-24|1958.52
#2023-08-25|1914.70
#2023-08-28|1916.15
#2023-08-29|1935.73
#2023-08-30|1934.04
#2023-08-31|1953.55
#2023-09-01|1956.02
#2023-09-04|1964.94
#2023-09-05|1957.20
#2023-09-06|1964.17
#2023-09-07|1975.77
#2023-09-08|1947.07
#2023-09-11|1957.03
#2023-09-12|1963.62
#2023-09-13|1979.09
#2023-09-14|2002.73
#2023-09-15|1982.89
#2023-09-18|1985.31
#2023-09-19|1966.47
#2023-09-20|1953.48
#2023-09-21|1940.45
#2023-09-22|1926.21
#2023-09-25|1932.84
#2023-09-26|1923.54
#2023-09-27|1904.85
#2023-09-28|1879.93
#2023-09-29|1884.15
#2023-10-02|1855.52
#2023-10-03|1838.79
#2023-10-04|1808.97
#2023-10-05|1836.38
#2023-10-06|1828.42
#2023-10-09|1838.70
#2023-10-10|1874.01
#2023-10-11|1879.95
#2023-10-12|1875.45
#2023-10-13|1897.88
#2023-10-16|1873.61
#2023-10-17|1884.98
#2023-10-18|1888.37
#2023-10-19|1861.27
#2023-10-20|1840.98
#2023-10-23|1821.41
#2023-10-24|1841.06
#2023-10-25|1850.90
#2023-10-26|1823.73
#2023-10-27|1857.77
#2023-10-30|1835.54
#2023-10-31|1834.39
#2023-11-01|1867.48
#2023-11-02|1875.95
#2023-11-03|1890.02
#2023-11-06|1913.39
#2023-11-07|1883.74
#2023-11-08|1883.28
#2023-11-09|1916.62
#2023-11-10|1900.98
#2023-11-13|1894.60
#2023-11-14|1912.30
#2023-11-15|1956.44
#2023-11-16|1945.40
#2023-11-17|1961.90
#2023-11-20|1985.03
#2023-11-21|1998.70
#2023-11-22|1994.01
#2023-11-23|1996.41
#2023-11-24|1992.73
#2023-11-27|2007.89
#2023-11-28|2043.66
#2023-11-29|2043.49
#2023-11-30|2030.66
#2023-12-01|2031.10
#2023-12-04|2045.70
#2023-12-05|2014.30
#2023-12-06|2055.53
#2023-12-07|2067.20
#2023-12-08|2033.44
#2023-12-11|2024.88
#2023-12-12|2042.93
#2023-12-13|2037.72
#2023-12-14|2091.17
#2023-12-15|2097.06
#2023-12-18|2052.44
#2023-12-19|2068.31
#2023-12-20|2107.32
#2023-12-21|2083.36
#2023-12-22|2082.03
#2023-12-25|2091.32
#2023-12-26|2079.47
#2023-12-27|2101.25
#2023-12-28|2116.85
#2023-12-29|2100.55
#2024-01-01|2100.55
#2024-01-02|2086.42
#2024-01-03|2062.16
#2024-01-04|2050.38
#2024-01-05|2028.99
#2024-01-08|2032.37
#2024-01-09|2051.69
#2024-01-10|2069.32
#2024-01-11|2076.10
#2024-01-12|2164.49
#2024-01-15|2171.66
#2024-01-16|2122.23
#2024-01-17|2092.98
#2024-01-18|2099.08
#2024-01-19|2097.14
#2024-01-22|2127.37
#2024-01-23|2122.59
#2024-01-24|2125.08
#2024-01-25|2117.45
#2024-01-26|2089.06
#2024-01-29|2106.89
#2024-01-30|2109.01
#2024-01-31|2150.00
#2024-02-01|2132.88
#2024-02-02|2114.71
#2024-02-05|2119.24
#2024-02-06|2117.73
#2024-02-07|2120.77
#2024-02-08|2128.36
#2024-02-09|2145.81
#2024-02-12|2143.95
#2024-02-13|2142.44
#2024-02-14|2162.25
#2024-02-15|2181.94
#2024-02-16|2204.08
#2024-02-19|2222.34
#2024-02-20|2205.97
#2024-02-21|2203.95
#2024-02-22|2231.50
#2024-02-23|2231.05
#2024-02-26|2236.64
#2024-02-27|2233.44
#2024-02-28|2225.41
#2024-02-29|2251.17
#2024-03-01|2268.80
#2024-03-04|2259.41
#2024-03-05|2272.79
#2024-03-06|2294.00
#2024-03-07|2308.22
#2024-03-08|2329.54
#2024-03-11|2316.26
#2024-03-12|2325.03
#2024-03-13|2304.57
#2024-03-14|2337.94
#2024-03-15|2331.18
#2024-03-18|2400.66
#2024-03-19|2383.39
#2024-03-20|2368.62
#2024-03-21|2416.14
#2024-03-22|2434.15
#2024-03-25|2426.46
#2024-03-26|2390.08
#2024-03-27|2418.30
#2024-03-28|2391.91
#2024-03-29|2421.69
#2024-04-01|2395.64
#2024-04-02|2375.07
#2024-04-03|2338.44
#2024-04-04|2344.35
#2024-04-05|2326.52
#2024-04-08|2352.12
#2024-04-09|2352.10
#2024-04-10|2320.64
#2024-04-11|2319.68
#2024-04-12|2287.61
#2024-04-15|2252.50
#2024-04-16|2189.75
#2024-04-17|2170.79
#2024-04-18|2184.95
#2024-04-19|2160.72
#2024-04-22|2196.69
#2024-04-23|2209.99
#2024-04-24|2237.73
#2024-04-25|2175.68
#2024-04-26|2153.34
#2024-04-29|2161.45
#2024-04-30|2156.67
#2024-05-01|2128.83
#2024-05-02|2179.13
#2024-05-03|2195.88
#2024-05-06|2180.69
#2024-05-07|2217.29
#2024-05-08|2158.39
#2024-05-09|2147.98
#2024-05-10|2156.58
#2024-05-13|2144.13
#2024-05-14|2149.93
#2024-05-15|2144.81
#2024-05-16|2163.59
#2024-05-17|2159.87
#2024-05-20|2160.08
#2024-05-21|2172.02
#2024-05-22|2149.50
#2024-05-23|2151.67
#2024-05-24|2130.36
#2024-05-27|2152.39
#2024-05-28|2152.86
#2024-05-29|2126.12
#2024-05-30|2127.24
#2024-05-31|2156.04
#2024-06-03|2188.12
#2024-06-04|2195.24
#2024-06-05|2171.19
#2024-06-06|2170.64
#2024-06-07|2170.35
#2024-06-10|2184.03
#2024-06-11|2188.51
#2024-06-12|2177.07
#2024-06-13|2153.66
#2024-06-14|2146.69
#2024-06-17|2096.46
#2024-06-18|2106.44
#2024-06-19|2106.84
#2024-06-20|2089.07
#2024-06-21|2087.19
#2024-06-24|2093.12
#2024-06-25|2121.46
#2024-06-26|2120.68
#2024-06-27|2100.17
#2024-06-28|2098.60
#2024-07-01|2103.90
#2024-07-02|2126.57
#2024-07-03|2145.40
#2024-07-04|2139.81
#2024-07-05|2161.70
#2024-07-08|2162.54
#2024-07-09|2187.00
#2024-07-10|2204.67
#2024-07-11|2283.01
#2024-07-12|2248.96
#2024-07-15|2246.75
#2024-07-16|2217.94
#2024-07-17|2252.56
#2024-07-18|2236.43
#2024-07-19|2227.53
#2024-07-22|2230.56
#2024-07-23|2246.98
#2024-07-24|2267.02
#2024-07-25|2223.72
#2024-07-26|2234.55
#2024-07-29|2260.80
#2024-07-30|2238.68
#2024-07-31|2331.31
#2024-08-01|2271.17
#2024-08-02|2251.47
#2024-08-05|2103.34
#2024-08-06|2241.90
#2024-08-07|2200.21
#2024-08-08|2232.63
#2024-08-09|2252.40
#2024-08-12|2232.60
#2024-08-13|2275.04
#2024-08-14|2276.86
#2024-08-15|2263.78
#2024-08-16|2360.63
#2024-08-19|2347.26
#2024-08-20|2417.62
#2024-08-21|2409.64
#2024-08-22|2437.88
#2024-08-23|2477.12
#2024-08-26|2517.85
#2024-08-27|2530.30
#2024-08-28|2513.58
#2024-08-29|2504.82
#2024-08-30|2497.87
#2024-09-02|2474.77
#2024-09-03|2524.50
#2024-09-04|2512.28
#2024-09-05|2460.04
#2024-09-06|2499.83
#2024-09-09|2490.25
#2024-09-10|2499.88
#2024-09-11|2476.49
#2024-09-12|2523.85
#2024-09-13|2532.97
#2024-09-16|2536.85
#2024-09-17|2527.10
#2024-09-18|2523.30
#2024-09-19|2530.80
#2024-09-20|2553.29
#2024-09-23|2565.55
#2024-09-24|2564.17
#2024-09-25|2527.88
#2024-09-26|2575.00
#2024-09-27|2661.37
#2024-09-30|2583.33
#2024-10-01|2611.54
#2024-10-02|2494.52
#2024-10-03|2532.60
#2024-10-04|2528.98
#2024-10-07|2579.48
#2024-10-08|2554.61
#2024-10-09|2567.51
#2024-10-10|2582.87
#2024-10-11|2647.03
#2024-10-14|2636.61
#2024-10-15|2648.91
#2024-10-16|2624.30
#2024-10-17|2594.41
#2024-10-18|2612.05
#2024-10-21|2581.68
#2024-10-22|2512.02
#2024-10-23|2439.39
#2024-10-24|2444.09
#2024-10-25|2423.64
#2024-10-28|2432.42
#2024-10-29|2439.34
#2024-10-30|2446.66
#2024-10-31|2443.82
#2024-11-01|2390.73
#2024-11-04|2405.83
#2024-11-05|2428.18
#2024-11-06|2429.49
#2024-11-07|2408.45
#2024-11-08|2437.44
#2024-11-11|2423.65
#2024-11-12|2422.78
#2024-11-13|2391.39
#2024-11-14|2375.89
#2024-11-15|2410.55
#2024-11-18|2399.66
#2024-11-19|2421.92
#2024-11-20|2388.30
#2024-11-21|2370.78
#2024-11-22|2389.51
#2024-11-25|2439.72
#2024-11-26|2476.14
#2024-11-27|2506.99
#2024-11-28|2498.95
#2024-11-29|2530.53
#2024-12-02|2523.29
#2024-12-03|2575.77
#2024-12-04|2611.45
#2024-12-05|2607.80
#2024-12-06|2608.78
#2024-12-09|2608.50
#2024-12-10|2588.86
#2024-12-11|2604.81
#2024-12-12|2629.13
#2024-12-13|2572.72
#2024-12-16|2545.51
#2024-12-17|2575.21
#2024-12-18|2541.89
#2024-12-19|2480.13
#2024-12-20|2498.31
#2024-12-23|2502.60
#2024-12-24|2490.25
#2024-12-25|2491.40
#2024-12-26|2518.48
#2024-12-27|2574.14
#2024-12-30|2546.90
#2024-12-31|2547.55
#2025-01-01|2547.55
#2025-01-02|2547.63
#2025-01-03|2543.67
#2025-01-06|2475.78
#2025-01-07|2486.37
#2025-01-08|2459.97
#2025-01-09|2466.65
#2025-01-10|2400.33
#2025-01-13|2401.17
#2025-01-14|2360.95
#2025-01-15|2396.49
#2025-01-16|2417.24
#2025-01-17|2400.57
#2025-01-20|2425.04
#2025-01-21|2446.09
#2025-01-22|2424.42
#2025-01-23|2441.81
#2025-01-24|2451.91
#2025-01-27|2494.00
#2025-01-28|2483.62
#2025-01-29|2523.76
#2025-01-30|2563.73
#2025-01-31|2550.26
#2025-02-03|2500.09
#2025-02-04|2475.59
#2025-02-05|2507.90
#2025-02-06|2542.02
#2025-02-07|2527.04
#2025-02-10|2511.81
#2025-02-11|2496.99
#2025-02-12|2473.97
#2025-02-13|2520.76
#2025-02-14|2510.00
#2025-02-17|2521.28
#2025-02-18|2499.04
#2025-02-19|2464.24
#2025-02-20|2459.74
#2025-02-21|2456.76
#2025-02-24|2461.04
#2025-02-25|2434.75
#2025-02-26|2445.30
#2025-02-27|2444.69
#2025-02-28|2397.54
#2025-03-03|2458.11
#2025-03-04|2467.01
#2025-03-05|2476.09
#2025-03-06|2502.54
#2025-03-07|2458.67
#2025-03-10|2444.70
#2025-03-11|2448.93
#2025-03-12|2443.33
#2025-03-13|2452.43
#2025-03-14|2449.37
#2025-03-17|2438.78
#2025-03-18|2436.53
#2025-03-19|2423.26
#2025-03-20|2442.30
#2025-03-21|2430.97
#2025-03-24|2406.49
#2025-03-25|2444.04
#2025-03-26|2450.09
#2025-03-27|2453.55
#2025-03-28|2440.91
#2025-03-31|2388.65
#2025-04-01|2402.21
#2025-04-02|2412.91
#2025-04-03|2403.20
#2025-04-04|2459.52
#2025-04-07|2280.24
#2025-04-08|2391.07
#2025-04-09|2395.12
#2025-04-10|2547.76
#2025-04-11|2534.50
#2025-04-14|2546.14
#2025-04-15|2579.47
#2025-04-16|2578.03
#2025-04-17|2581.58
#2025-04-18|2639.65
#2025-04-21|2644.77
#2025-04-22|2637.91
#2025-04-23|2622.49
#2025-04-24|2587.83
#2025-04-25|2574.43
#2025-04-28|2650.09
#2025-04-29|2659.11
#2025-04-30|2633.02
#2025-05-01|2574.72
#2025-05-02|2629.13
#2025-05-05|2633.34
#2025-05-06|2650.48
#2025-05-07|2656.55
#2025-05-08|2635.22
#2025-05-09|2672.01
#2025-05-12|2603.61
#2025-05-13|2624.10
#2025-05-14|2636.36
#2025-05-15|2639.79
#2025-05-16|2677.21
#2025-05-19|2684.54
#2025-05-20|2657.89
#2025-05-21|2656.89
#2025-05-22|2640.63
#2025-05-23|2671.37
#2025-05-26|2669.24
#2025-05-27|2652.21
#2025-05-28|2636.18
#2025-05-29|2675.56
#2025-05-30|2682.07
#2025-06-02|2692.25
#2025-06-03|2682.65
#2025-06-04|2730.06
#2025-06-05|2710.78
#2025-06-06|2693.80
#2025-06-09|2700.99
#2025-06-10|2690.21
#2025-06-11|2707.60
#2025-06-12|2691.40
#2025-06-13|2651.77
#2025-06-16|2672.10
#2025-06-17|2633.53
#2025-06-18|2677.51
#2025-06-19|2661.05
#2025-06-20|2625.99
#2025-06-23|2627.49
#2025-06-24|2674.88
#2025-06-25|2636.30
#2025-06-26|2717.57
#2025-06-27|2743.73
#2025-06-30|2765.13
#2025-07-01|2729.81
#2025-07-02|2739.31
#2025-07-03|2700.05
#2025-07-04|2715.52
#2025-07-07|2704.69
#2025-07-08|2685.47
#2025-07-09|2692.25
#2025-07-10|2673.49
#2025-07-11|2584.90
#2025-07-14|2589.38
#2025-07-15|2566.88
#2025-07-16|2563.90
#2025-07-17|2570.49
#2025-07-18|2568.15
#2025-07-21|2586.97
#2025-07-22|2602.81
#2025-07-23|2675.00
#2025-07-24|2713.63
#2025-07-25|2670.31
#2025-07-28|2638.01
#2025-07-29|2636.58
#2025-07-30|2614.17
#2025-07-31|2603.28
#2025-08-01|2680.45
#2025-08-04|2661.75
#2025-08-05|2639.21
#2025-08-06|2660.26
#2025-08-07|2665.21
#2025-08-08|2706.99
#2025-08-11|2702.78
#2025-08-12|2753.70
#2025-08-13|2780.98
#2025-08-14|2728.58
#2025-08-15|2788.24
#2025-08-18|2808.19
#2025-08-19|2797.12
#2025-08-20|2812.30
#2025-08-21|2773.22
#2025-08-22|2789.07
#2025-08-25|2767.64
#2025-08-26|2745.76
#2025-08-27|2726.01
#2025-08-28|2740.85
#2025-08-29|2708.84
#2025-09-01|2699.32
#2025-09-02|2698.90
#2025-09-03|2703.09
#2025-09-04|2735.69
#2025-09-05|2804.55
#2025-09-08|2814.41
#2025-09-09|2797.26
#2025-09-10|2795.92
#2025-09-11|2791.44
#2025-09-12|2796.15
#2025-09-15|2800.89
#2025-09-16|2784.06
#2025-09-17|2791.66
#2025-09-18|2768.27
#2025-09-19|2698.84
#2025-09-22|2719.69
#2025-09-23|2721.53
#2025-09-24|2686.93
#2025-09-25|2663.88
#2025-09-26|2678.98
#2025-09-29|2666.80
#2025-09-30|2663.85
#2025-10-01|2656.27
#2025-10-02|2617.34
#2025-10-03|2621.20
#2025-10-06|2647.31
#2025-10-07|2605.43
#2025-10-08|2571.01
#2025-10-09|2587.92
#2025-10-10|2662.93
#2025-10-13|2663.89
#2025-10-14|2689.15
#2025-10-15|2712.06
#2025-10-16|2705.60
#2025-10-17|2686.50
#2025-10-20|2734.21
#2025-10-21|2746.38
#2025-10-22|2780.67
#2025-10-23|2780.46
#2025-10-24|2765.22
#2025-10-27|2791.29
#2025-10-28|2765.73
#2025-10-29|2732.42
#2025-10-30|2673.68
#2025-10-31|2745.86
#2025-11-03|2744.61
#2025-11-04|2715.85
#2025-11-05|2747.72
#2025-11-06|2777.06
#2025-11-07|2816.75
#2025-11-10|2837.28
#2025-11-11|2835.08
#2025-11-12|2812.24
#2025-11-13|2793.47
#2025-11-14|2786.21
#2025-11-17|2650.20
#2025-11-18|2647.16
#2025-11-19|2642.89
#2025-11-20|2637.81
#2025-11-21|2694.75
#2025-11-24|2690.62
#2025-11-25|2734.06
#2025-11-26|2775.75
#2025-11-27|2789.19
#2025-11-28|2782.50
#2025-12-01|2757.31
#2025-12-02|2754.18
#2025-12-03|2743.72
#2025-12-04|2815.53
#2025-12-05|2752.91
#2025-12-08|2741.85
#2025-12-09|2708.21
#2025-12-10|2734.44
#2025-12-11|2744.91
#2025-12-12|2784.71
#2025-12-15|2812.49
#2025-12-16|2782.33
#2025-12-17|2775.54
#2025-12-18|2782.49
#2025-12-19|2749.22
#2025-12-22|2760.55
#2025-12-23|2767.59
#2025-12-24|2760.43
#2025-12-25|2749.31
#2025-12-26|2772.15
#2025-12-29|2752.72
#2025-12-30|2754.48
#2025-12-31|2747.27
#2026-01-01|2747.27
#2026-01-02|2750.08
#2026-01-05|2750.99
#2026-01-06|2791.13
#2026-01-07|2750.24
#2026-01-08|2734.98
#2026-01-09|2878.66
#2026-01-12|2877.21
#2026-01-13|2876.13
#2026-01-14|2915.67
#2026-01-15|2903.61
#2026-01-16|2880.14
#2026-01-19|2885.43
#2026-01-20|2925.00
#2026-01-21|2880.54
#2026-01-22|2839.82
#2026-01-23|2835.27
#2026-01-26|2895.69
#2026-01-27|2888.42
#2026-01-28|2842.65
#2026-01-29|2826.59
#2026-01-30|2840.90
#2026-02-02|2848.83
#2026-02-03|2913.03
#2026-02-04|2897.04
#2026-02-05|2968.53
#2026-02-06|2985.15
#2026-02-09|3115.85
#2026-02-10|3183.81
#2026-02-11|3195.73
#2026-02-12|3237.67
#2026-02-13|3234.94
#2026-02-16|3181.43
#2026-02-17|3187.79
#2026-02-18|3198.89
#2026-02-19|3196.27
#2026-02-20|3170.68
#2026-02-23|3179.72
#2026-02-24|3145.30
#2026-02-25|3164.05
#2026-02-26|3167.39
#2026-02-27|3212.55
#2026-03-02|3139.56
#2026-03-03|3009.29
#2026-03-04|3006.59
#2026-03-05|3000.95
#2026-03-06|3041.42
#2026-03-09|2969.35
#2026-03-10|3001.09
#2026-03-11|2967.58
#2026-03-12|2968.55
#2026-03-13|2962.59
#2026-03-16|2943.29
#2026-03-17|2977.00
#2026-03-18|3003.44
#2026-03-19|2921.91
#2026-03-20|2901.82
#2026-03-23|2848.82
#2026-03-24|2864.57
#2026-03-25|2890.74
#2026-03-26|2863.64
#2026-03-27|2865.35
#2026-03-30|2845.58
#2026-03-31|2846.96
#2026-04-01|2937.46
#2026-04-02|2890.75
#2026-04-03|2936.25
#2026-04-06|2966.75
#2026-04-07|2960.70
#2026-04-08|3076.44
#2026-04-09|3039.17
#2026-04-10|3208.55
#2026-04-13|3183.64
#2026-04-14|3188.97
#2026-04-15|3192.76
#2026-04-16|3208.64