Table Data - NASDAQ Japan Retail Total Return Index
| Title | NASDAQ Japan Retail Total Return Index |
|---|---|
| Series ID | NASDAQNQJP4040T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:54 PM CDT |
| Notes | For more information about this series, see: NQJP4040T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 520.67 |
| 2001-04-02 | 508.12 |
| 2001-04-03 | 519.04 |
| 2001-04-04 | 522.27 |
| 2001-04-05 | 538.78 |
| 2001-04-06 | 550.99 |
| 2001-04-09 | 534.18 |
| 2001-04-10 | 526.46 |
| 2001-04-11 | 530.50 |
| 2001-04-12 | 539.27 |
| 2001-04-13 | . |
| 2001-04-16 | 528.78 |
| 2001-04-17 | 523.86 |
| 2001-04-18 | 553.95 |
| 2001-04-19 | 566.08 |
| 2001-04-20 | 559.25 |
| 2001-04-23 | 563.73 |
| 2001-04-24 | 563.62 |
| 2001-04-25 | 571.46 |
| 2001-04-26 | 573.97 |
| 2001-04-27 | 578.64 |
| 2001-04-30 | 579.81 |
| 2001-05-01 | 610.05 |
| 2001-05-02 | 617.20 |
| 2001-05-03 | 622.04 |
| 2001-05-04 | 622.15 |
| 2001-05-07 | 631.35 |
| 2001-05-08 | 619.44 |
| 2001-05-09 | 603.87 |
| 2001-05-10 | 597.63 |
| 2001-05-11 | 595.36 |
| 2001-05-14 | 585.70 |
| 2001-05-15 | 594.85 |
| 2001-05-16 | 580.27 |
| 2001-05-17 | 593.47 |
| 2001-05-18 | 584.83 |
| 2001-05-21 | 591.92 |
| 2001-05-22 | 591.87 |
| 2001-05-23 | 594.21 |
| 2001-05-24 | 593.69 |
| 2001-05-25 | 588.10 |
| 2001-05-28 | . |
| 2001-05-29 | 588.81 |
| 2001-05-30 | 578.95 |
| 2001-05-31 | 574.12 |
| 2001-06-01 | 572.99 |
| 2001-06-04 | 571.35 |
| 2001-06-05 | 560.19 |
| 2001-06-06 | 559.74 |
| 2001-06-07 | 568.96 |
| 2001-06-08 | 564.56 |
| 2001-06-11 | 555.33 |
| 2001-06-12 | 537.44 |
| 2001-06-13 | 540.08 |
| 2001-06-14 | 540.65 |
| 2001-06-15 | 535.99 |
| 2001-06-18 | 525.08 |
| 2001-06-19 | 519.48 |
| 2001-06-20 | 519.98 |
| 2001-06-21 | 535.53 |
| 2001-06-22 | 540.28 |
| 2001-06-25 | 538.79 |
| 2001-06-26 | 538.80 |
| 2001-06-27 | 538.07 |
| 2001-06-28 | 528.21 |
| 2001-06-29 | 534.86 |
| 2001-07-02 | 532.55 |
| 2001-07-03 | 538.00 |
| 2001-07-04 | . |
| 2001-07-05 | 527.04 |
| 2001-07-06 | 519.57 |
| 2001-07-09 | 516.03 |
| 2001-07-10 | 519.13 |
| 2001-07-11 | 519.98 |
| 2001-07-12 | 533.62 |
| 2001-07-13 | 531.99 |
| 2001-07-16 | 523.14 |
| 2001-07-17 | 513.86 |
| 2001-07-18 | 508.90 |
| 2001-07-19 | 515.68 |
| 2001-07-20 | 517.33 |
| 2001-07-23 | 501.04 |
| 2001-07-24 | 510.32 |
| 2001-07-25 | 513.41 |
| 2001-07-26 | 516.08 |
| 2001-07-27 | 523.51 |
| 2001-07-30 | 508.92 |
| 2001-07-31 | 518.71 |
| 2001-08-01 | 519.91 |
| 2001-08-02 | 531.42 |
| 2001-08-03 | 528.92 |
| 2001-08-06 | 524.64 |
| 2001-08-07 | 530.32 |
| 2001-08-08 | 525.78 |
| 2001-08-09 | 515.19 |
| 2001-08-10 | 517.01 |
| 2001-08-13 | 517.96 |
| 2001-08-14 | 526.21 |
| 2001-08-15 | 535.64 |
| 2001-08-16 | 527.55 |
| 2001-08-17 | 528.89 |
| 2001-08-20 | 520.38 |
| 2001-08-21 | 516.87 |
| 2001-08-22 | 511.52 |
| 2001-08-23 | 493.13 |
| 2001-08-24 | 485.79 |
| 2001-08-27 | 487.49 |
| 2001-08-28 | 485.88 |
| 2001-08-29 | 485.23 |
| 2001-08-30 | 476.90 |
| 2001-08-31 | 469.09 |
| 2001-09-03 | . |
| 2001-09-04 | 461.95 |
| 2001-09-05 | 446.76 |
| 2001-09-06 | 442.58 |
| 2001-09-07 | 445.59 |
| 2001-09-10 | 435.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 427.39 |
| 2001-09-18 | 439.45 |
| 2001-09-19 | 447.78 |
| 2001-09-20 | 439.85 |
| 2001-09-21 | 426.29 |
| 2001-09-24 | 423.14 |
| 2001-09-25 | 427.92 |
| 2001-09-26 | 434.58 |
| 2001-09-27 | 432.89 |
| 2001-09-28 | 449.56 |
| 2001-10-01 | 450.83 |
| 2001-10-02 | 463.26 |
| 2001-10-03 | 457.13 |
| 2001-10-04 | 457.86 |
| 2001-10-05 | 461.71 |
| 2001-10-08 | 463.31 |
| 2001-10-09 | 458.74 |
| 2001-10-10 | 461.54 |
| 2001-10-11 | 461.46 |
| 2001-10-12 | 463.42 |
| 2001-10-15 | 463.63 |
| 2001-10-16 | 473.60 |
| 2001-10-17 | 489.69 |
| 2001-10-18 | 478.36 |
| 2001-10-19 | 487.26 |
| 2001-10-22 | 485.08 |
| 2001-10-23 | 486.17 |
| 2001-10-24 | 485.25 |
| 2001-10-25 | 489.06 |
| 2001-10-26 | 486.06 |
| 2001-10-29 | 478.06 |
| 2001-10-30 | 473.69 |
| 2001-10-31 | 469.69 |
| 2001-11-01 | 468.56 |
| 2001-11-02 | 464.23 |
| 2001-11-05 | 455.30 |
| 2001-11-06 | 460.12 |
| 2001-11-07 | 450.05 |
| 2001-11-08 | 455.00 |
| 2001-11-09 | 453.70 |
| 2001-11-12 | 448.85 |
| 2001-11-13 | 449.65 |
| 2001-11-14 | 450.03 |
| 2001-11-15 | 458.38 |
| 2001-11-16 | 456.33 |
| 2001-11-19 | 456.25 |
| 2001-11-20 | 451.89 |
| 2001-11-21 | 451.85 |
| 2001-11-22 | . |
| 2001-11-23 | 449.08 |
| 2001-11-26 | 458.39 |
| 2001-11-27 | 459.08 |
| 2001-11-28 | 455.45 |
| 2001-11-29 | 452.24 |
| 2001-11-30 | 454.85 |
| 2001-12-03 | 438.85 |
| 2001-12-04 | 443.33 |
| 2001-12-05 | 447.99 |
| 2001-12-06 | 448.41 |
| 2001-12-07 | 441.79 |
| 2001-12-10 | 434.68 |
| 2001-12-11 | 426.54 |
| 2001-12-12 | 437.97 |
| 2001-12-13 | 429.28 |
| 2001-12-14 | 425.57 |
| 2001-12-17 | 412.81 |
| 2001-12-18 | 405.77 |
| 2001-12-19 | 409.00 |
| 2001-12-20 | 408.52 |
| 2001-12-21 | 404.47 |
| 2001-12-24 | 403.21 |
| 2001-12-25 | . |
| 2001-12-26 | 399.48 |
| 2001-12-27 | 405.15 |
| 2001-12-28 | 410.93 |
| 2001-12-31 | 411.36 |
| 2002-01-01 | . |
| 2002-01-02 | 408.06 |
| 2002-01-03 | 409.38 |
| 2002-01-04 | 414.28 |
| 2002-01-07 | 413.06 |
| 2002-01-08 | 402.83 |
| 2002-01-09 | 394.04 |
| 2002-01-10 | 382.39 |
| 2002-01-11 | 379.61 |
| 2002-01-14 | 380.70 |
| 2002-01-15 | 374.25 |
| 2002-01-16 | 377.57 |
| 2002-01-17 | 374.63 |
| 2002-01-18 | 381.85 |
| 2002-01-21 | . |
| 2002-01-22 | 369.43 |
| 2002-01-23 | 363.89 |
| 2002-01-24 | 359.19 |
| 2002-01-25 | 360.89 |
| 2002-01-28 | 365.35 |
| 2002-01-29 | 360.24 |
| 2002-01-30 | 362.51 |
| 2002-01-31 | 361.36 |
| 2002-02-01 | 355.18 |
| 2002-02-04 | 346.40 |
| 2002-02-05 | 339.50 |
| 2002-02-06 | 338.33 |
| 2002-02-07 | 341.99 |
| 2002-02-08 | 341.45 |
| 2002-02-11 | 344.49 |
| 2002-02-12 | 350.01 |
| 2002-02-13 | 353.69 |
| 2002-02-14 | 355.55 |
| 2002-02-15 | 350.02 |
| 2002-02-18 | . |
| 2002-02-19 | 341.10 |
| 2002-02-20 | 337.58 |
| 2002-02-21 | 345.18 |
| 2002-02-22 | 350.31 |
| 2002-02-25 | 346.92 |
| 2002-02-26 | 344.12 |
| 2002-02-27 | 353.97 |
| 2002-02-28 | 358.59 |
| 2002-03-01 | 362.15 |
| 2002-03-04 | 379.30 |
| 2002-03-05 | 382.87 |
| 2002-03-06 | 385.29 |
| 2002-03-07 | 403.76 |
| 2002-03-08 | 410.21 |
| 2002-03-11 | 423.39 |
| 2002-03-12 | 412.42 |
| 2002-03-13 | 401.66 |
| 2002-03-14 | 405.01 |
| 2002-03-15 | 404.22 |
| 2002-03-18 | 394.72 |
| 2002-03-19 | 400.19 |
| 2002-03-20 | 396.72 |
| 2002-03-21 | 395.08 |
| 2002-03-22 | 385.79 |
| 2002-03-25 | 388.59 |
| 2002-03-26 | 392.54 |
| 2002-03-27 | 398.43 |
| 2002-03-28 | 401.36 |
| 2002-03-29 | . |
| 2002-04-01 | 385.37 |
| 2002-04-02 | 388.13 |
| 2002-04-03 | 393.91 |
| 2002-04-04 | 402.61 |
| 2002-04-05 | 407.07 |
| 2002-04-08 | 413.70 |
| 2002-04-09 | 412.63 |
| 2002-04-10 | 418.31 |
| 2002-04-11 | 410.85 |
| 2002-04-12 | 406.61 |
| 2002-04-15 | 413.43 |
| 2002-04-16 | 416.52 |
| 2002-04-17 | 418.71 |
| 2002-04-18 | 423.68 |
| 2002-04-19 | 416.93 |
| 2002-04-22 | 421.96 |
| 2002-04-23 | 420.91 |
| 2002-04-24 | 425.05 |
| 2002-04-25 | 430.35 |
| 2002-04-26 | 430.00 |
| 2002-04-29 | 429.21 |
| 2002-04-30 | 429.19 |
| 2002-05-01 | 434.37 |
| 2002-05-02 | 430.27 |
| 2002-05-03 | 433.61 |
| 2002-05-06 | 432.25 |
| 2002-05-07 | 426.96 |
| 2002-05-08 | 426.09 |
| 2002-05-09 | 431.71 |
| 2002-05-10 | 430.63 |
| 2002-05-13 | 428.68 |
| 2002-05-14 | 427.15 |
| 2002-05-15 | 435.88 |
| 2002-05-16 | 440.61 |
| 2002-05-17 | 445.16 |
| 2002-05-20 | 449.13 |
| 2002-05-21 | 460.75 |
| 2002-05-22 | 475.97 |
| 2002-05-23 | 472.93 |
| 2002-05-24 | 473.50 |
| 2002-05-27 | . |
| 2002-05-28 | 468.24 |
| 2002-05-29 | 470.66 |
| 2002-05-30 | 477.34 |
| 2002-05-31 | 476.31 |
| 2002-06-03 | 481.19 |
| 2002-06-04 | 475.67 |
| 2002-06-05 | 472.51 |
| 2002-06-06 | 471.99 |
| 2002-06-07 | 471.89 |
| 2002-06-10 | 466.48 |
| 2002-06-11 | 466.33 |
| 2002-06-12 | 462.14 |
| 2002-06-13 | 455.82 |
| 2002-06-14 | 454.85 |
| 2002-06-17 | 439.16 |
| 2002-06-18 | 437.33 |
| 2002-06-19 | 431.26 |
| 2002-06-20 | 438.35 |
| 2002-06-21 | 438.62 |
| 2002-06-24 | 439.70 |
| 2002-06-25 | 441.78 |
| 2002-06-26 | 444.32 |
| 2002-06-27 | 444.24 |
| 2002-06-28 | 455.54 |
| 2002-07-01 | 457.74 |
| 2002-07-02 | 457.99 |
| 2002-07-03 | 467.61 |
| 2002-07-04 | . |
| 2002-07-05 | 466.27 |
| 2002-07-08 | 472.21 |
| 2002-07-09 | 483.54 |
| 2002-07-10 | 480.66 |
| 2002-07-11 | 482.46 |
| 2002-07-12 | 482.18 |
| 2002-07-15 | 474.06 |
| 2002-07-16 | 468.29 |
| 2002-07-17 | 465.86 |
| 2002-07-18 | 473.98 |
| 2002-07-19 | 466.31 |
| 2002-07-22 | 460.33 |
| 2002-07-23 | 457.63 |
| 2002-07-24 | 455.13 |
| 2002-07-25 | 450.96 |
| 2002-07-26 | 434.71 |
| 2002-07-29 | 434.24 |
| 2002-07-30 | 441.38 |
| 2002-07-31 | 438.22 |
| 2002-08-01 | 435.13 |
| 2002-08-02 | 434.61 |
| 2002-08-05 | 436.93 |
| 2002-08-06 | 420.81 |
| 2002-08-07 | 425.86 |
| 2002-08-08 | 428.98 |
| 2002-08-09 | 440.57 |
| 2002-08-12 | 435.27 |
| 2002-08-13 | 432.55 |
| 2002-08-14 | 440.71 |
| 2002-08-15 | 443.86 |
| 2002-08-16 | 446.93 |
| 2002-08-19 | 434.27 |
| 2002-08-20 | 432.82 |
| 2002-08-21 | 435.04 |
| 2002-08-22 | 435.56 |
| 2002-08-23 | 436.22 |
| 2002-08-26 | 443.46 |
| 2002-08-27 | 442.97 |
| 2002-08-28 | 439.67 |
| 2002-08-29 | 432.38 |
| 2002-08-30 | 435.25 |
| 2002-09-02 | . |
| 2002-09-03 | 427.60 |
| 2002-09-04 | 414.11 |
| 2002-09-05 | 420.35 |
| 2002-09-06 | 414.02 |
| 2002-09-09 | 416.16 |
| 2002-09-10 | 416.59 |
| 2002-09-11 | 410.06 |
| 2002-09-12 | 410.38 |
| 2002-09-13 | 407.63 |
| 2002-09-16 | 403.78 |
| 2002-09-17 | 414.49 |
| 2002-09-18 | 415.03 |
| 2002-09-19 | 423.27 |
| 2002-09-20 | 409.07 |
| 2002-09-23 | 407.37 |
| 2002-09-24 | 405.78 |
| 2002-09-25 | 403.16 |
| 2002-09-26 | 409.05 |
| 2002-09-27 | 414.36 |
| 2002-09-30 | 417.23 |
| 2002-10-01 | 406.16 |
| 2002-10-02 | 397.09 |
| 2002-10-03 | 397.36 |
| 2002-10-04 | 399.73 |
| 2002-10-07 | 383.16 |
| 2002-10-08 | 380.59 |
| 2002-10-09 | 374.11 |
| 2002-10-10 | 372.07 |
| 2002-10-11 | 373.85 |
| 2002-10-14 | 373.61 |
| 2002-10-15 | 383.90 |
| 2002-10-16 | 381.32 |
| 2002-10-17 | 383.16 |
| 2002-10-18 | 386.18 |
| 2002-10-21 | 388.62 |
| 2002-10-22 | 374.80 |
| 2002-10-23 | 379.14 |
| 2002-10-24 | 371.17 |
| 2002-10-25 | 375.74 |
| 2002-10-28 | 376.68 |
| 2002-10-29 | 377.98 |
| 2002-10-30 | 384.36 |
| 2002-10-31 | 379.58 |
| 2002-11-01 | 379.03 |
| 2002-11-04 | 378.35 |
| 2002-11-05 | 382.65 |
| 2002-11-06 | 381.65 |
| 2002-11-07 | 380.21 |
| 2002-11-08 | 377.40 |
| 2002-11-11 | 370.71 |
| 2002-11-12 | 370.93 |
| 2002-11-13 | 368.81 |
| 2002-11-14 | 360.25 |
| 2002-11-15 | 362.95 |
| 2002-11-18 | 355.66 |
| 2002-11-19 | 355.23 |
| 2002-11-20 | 360.45 |
| 2002-11-21 | 366.46 |
| 2002-11-22 | 374.17 |
| 2002-11-25 | 389.99 |
| 2002-11-26 | 385.89 |
| 2002-11-27 | 392.30 |
| 2002-11-28 | . |
| 2002-11-29 | 395.70 |
| 2002-12-02 | 385.46 |
| 2002-12-03 | 383.08 |
| 2002-12-04 | 379.60 |
| 2002-12-05 | 373.08 |
| 2002-12-06 | 371.19 |
| 2002-12-09 | 368.12 |
| 2002-12-10 | 370.57 |
| 2002-12-11 | 366.51 |
| 2002-12-12 | 366.48 |
| 2002-12-13 | 371.54 |
| 2002-12-16 | 365.54 |
| 2002-12-17 | 371.89 |
| 2002-12-18 | 365.00 |
| 2002-12-19 | 369.55 |
| 2002-12-20 | 369.59 |
| 2002-12-23 | 370.69 |
| 2002-12-24 | 370.62 |
| 2002-12-25 | . |
| 2002-12-26 | 378.34 |
| 2002-12-27 | 385.87 |
| 2002-12-30 | 389.47 |
| 2002-12-31 | 388.99 |
| 2003-01-01 | . |
| 2003-01-02 | 385.34 |
| 2003-01-03 | 385.38 |
| 2003-01-06 | 394.51 |
| 2003-01-07 | 383.08 |
| 2003-01-08 | 378.22 |
| 2003-01-09 | 378.22 |
| 2003-01-10 | 376.68 |
| 2003-01-13 | 378.56 |
| 2003-01-14 | 385.95 |
| 2003-01-15 | 388.01 |
| 2003-01-16 | 385.92 |
| 2003-01-17 | 386.80 |
| 2003-01-20 | . |
| 2003-01-21 | 388.46 |
| 2003-01-22 | 385.93 |
| 2003-01-23 | 391.88 |
| 2003-01-24 | 390.96 |
| 2003-01-27 | 386.29 |
| 2003-01-28 | 383.09 |
| 2003-01-29 | 377.70 |
| 2003-01-30 | 371.08 |
| 2003-01-31 | 374.33 |
| 2003-02-03 | 377.44 |
| 2003-02-04 | 384.27 |
| 2003-02-05 | 382.44 |
| 2003-02-06 | 380.53 |
| 2003-02-07 | 378.42 |
| 2003-02-10 | 376.98 |
| 2003-02-11 | 375.82 |
| 2003-02-12 | 379.78 |
| 2003-02-13 | 381.36 |
| 2003-02-14 | 380.59 |
| 2003-02-17 | . |
| 2003-02-18 | 382.79 |
| 2003-02-19 | 382.97 |
| 2003-02-20 | 384.08 |
| 2003-02-21 | 378.07 |
| 2003-02-24 | 379.55 |
| 2003-02-25 | 370.71 |
| 2003-02-26 | 369.48 |
| 2003-02-27 | 364.98 |
| 2003-02-28 | 367.13 |
| 2003-03-03 | 373.60 |
| 2003-03-04 | 376.97 |
| 2003-03-05 | 376.31 |
| 2003-03-06 | 371.22 |
| 2003-03-07 | 361.48 |
| 2003-03-10 | 355.20 |
| 2003-03-11 | 350.43 |
| 2003-03-12 | 353.88 |
| 2003-03-13 | 351.73 |
| 2003-03-14 | 352.09 |
| 2003-03-17 | 346.12 |
| 2003-03-18 | 346.64 |
| 2003-03-19 | 345.69 |
| 2003-03-20 | 351.28 |
| 2003-03-21 | 347.53 |
| 2003-03-24 | 360.60 |
| 2003-03-25 | 357.55 |
| 2003-03-26 | 363.79 |
| 2003-03-27 | 367.02 |
| 2003-03-28 | 367.76 |
| 2003-03-31 | 364.33 |
| 2003-04-01 | 362.27 |
| 2003-04-02 | 365.07 |
| 2003-04-03 | 362.62 |
| 2003-04-04 | 363.64 |
| 2003-04-07 | 369.26 |
| 2003-04-08 | 370.11 |
| 2003-04-09 | 368.96 |
| 2003-04-10 | 370.47 |
| 2003-04-11 | 365.09 |
| 2003-04-14 | 360.29 |
| 2003-04-15 | 366.82 |
| 2003-04-16 | 368.94 |
| 2003-04-17 | 370.33 |
| 2003-04-18 | . |
| 2003-04-21 | 376.27 |
| 2003-04-22 | 372.79 |
| 2003-04-23 | 373.03 |
| 2003-04-24 | 376.20 |
| 2003-04-25 | 372.79 |
| 2003-04-28 | 372.16 |
| 2003-04-29 | 372.67 |
| 2003-04-30 | 384.54 |
| 2003-05-01 | 387.65 |
| 2003-05-02 | 387.24 |
| 2003-05-05 | 388.16 |
| 2003-05-06 | 402.95 |
| 2003-05-07 | 409.08 |
| 2003-05-08 | 402.08 |
| 2003-05-09 | 403.57 |
| 2003-05-12 | 402.76 |
| 2003-05-13 | 402.80 |
| 2003-05-14 | 405.67 |
| 2003-05-15 | 402.86 |
| 2003-05-16 | 404.25 |
| 2003-05-19 | 396.32 |
| 2003-05-20 | 398.78 |
| 2003-05-21 | 396.86 |
| 2003-05-22 | 397.87 |
| 2003-05-23 | 402.61 |
| 2003-05-26 | . |
| 2003-05-27 | 395.45 |
| 2003-05-28 | 395.25 |
| 2003-05-29 | 398.25 |
| 2003-05-30 | 398.13 |
| 2003-06-02 | 400.42 |
| 2003-06-03 | 400.52 |
| 2003-06-04 | 398.60 |
| 2003-06-05 | 406.86 |
| 2003-06-06 | 406.47 |
| 2003-06-09 | 407.12 |
| 2003-06-10 | 407.79 |
| 2003-06-11 | 409.84 |
| 2003-06-12 | 410.08 |
| 2003-06-13 | 409.71 |
| 2003-06-16 | 407.78 |
| 2003-06-17 | 409.23 |
| 2003-06-18 | 408.19 |
| 2003-06-19 | 408.28 |
| 2003-06-20 | 413.01 |
| 2003-06-23 | 419.76 |
| 2003-06-24 | 413.02 |
| 2003-06-25 | 414.30 |
| 2003-06-26 | 410.02 |
| 2003-06-27 | 417.51 |
| 2003-06-30 | 418.47 |
| 2003-07-01 | 425.90 |
| 2003-07-02 | 434.03 |
| 2003-07-03 | 443.94 |
| 2003-07-04 | . |
| 2003-07-07 | 459.00 |
| 2003-07-08 | 477.14 |
| 2003-07-09 | 495.60 |
| 2003-07-10 | 483.67 |
| 2003-07-11 | 464.56 |
| 2003-07-14 | 476.61 |
| 2003-07-15 | 476.63 |
| 2003-07-16 | 476.66 |
| 2003-07-17 | 461.71 |
| 2003-07-18 | 463.48 |
| 2003-07-21 | 465.16 |
| 2003-07-22 | 470.10 |
| 2003-07-23 | 469.06 |
| 2003-07-24 | 466.65 |
| 2003-07-25 | 466.96 |
| 2003-07-28 | 475.40 |
| 2003-07-29 | 473.99 |
| 2003-07-30 | 461.51 |
| 2003-07-31 | 462.37 |
| 2003-08-01 | 463.79 |
| 2003-08-04 | 455.29 |
| 2003-08-05 | 451.79 |
| 2003-08-06 | 450.35 |
| 2003-08-07 | 448.52 |
| 2003-08-08 | 451.14 |
| 2003-08-11 | 458.36 |
| 2003-08-12 | 464.71 |
| 2003-08-13 | 466.40 |
| 2003-08-14 | 472.43 |
| 2003-08-15 | 465.77 |
| 2003-08-18 | 462.09 |
| 2003-08-19 | 463.21 |
| 2003-08-20 | 472.95 |
| 2003-08-21 | 480.08 |
| 2003-08-22 | 490.64 |
| 2003-08-25 | 485.82 |
| 2003-08-26 | 487.45 |
| 2003-08-27 | 489.23 |
| 2003-08-28 | 487.64 |
| 2003-08-29 | 498.93 |
| 2003-09-01 | . |
| 2003-09-02 | 523.18 |
| 2003-09-03 | 529.13 |
| 2003-09-04 | 522.50 |
| 2003-09-05 | 525.78 |
| 2003-09-08 | 535.13 |
| 2003-09-09 | 541.68 |
| 2003-09-10 | 537.03 |
| 2003-09-11 | 526.37 |
| 2003-09-12 | 534.29 |
| 2003-09-15 | 533.74 |
| 2003-09-16 | 548.10 |
| 2003-09-17 | 552.11 |
| 2003-09-18 | 563.26 |
| 2003-09-19 | 576.05 |
| 2003-09-22 | 583.03 |
| 2003-09-23 | 585.41 |
| 2003-09-24 | 580.97 |
| 2003-09-25 | 572.23 |
| 2003-09-26 | 571.75 |
| 2003-09-29 | 579.81 |
| 2003-09-30 | 585.44 |
| 2003-10-01 | 602.57 |
| 2003-10-02 | 620.08 |
| 2003-10-03 | 617.77 |
| 2003-10-06 | 614.83 |
| 2003-10-07 | 628.04 |
| 2003-10-08 | 624.50 |
| 2003-10-09 | 639.95 |
| 2003-10-10 | 655.81 |
| 2003-10-13 | 653.55 |
| 2003-10-14 | 667.19 |
| 2003-10-15 | 661.26 |
| 2003-10-16 | 690.77 |
| 2003-10-17 | 696.56 |
| 2003-10-20 | 699.07 |
| 2003-10-21 | 681.48 |
| 2003-10-22 | 668.92 |
| 2003-10-23 | 620.21 |
| 2003-10-24 | 629.07 |
| 2003-10-27 | 650.31 |
| 2003-10-28 | 654.37 |
| 2003-10-29 | 671.48 |
| 2003-10-30 | 661.77 |
| 2003-10-31 | 652.67 |
| 2003-11-03 | 645.19 |
| 2003-11-04 | 670.60 |
| 2003-11-05 | 661.17 |
| 2003-11-06 | 640.06 |
| 2003-11-07 | 645.93 |
| 2003-11-10 | 633.49 |
| 2003-11-11 | 605.83 |
| 2003-11-12 | 608.00 |
| 2003-11-13 | 616.84 |
| 2003-11-14 | 600.80 |
| 2003-11-17 | 562.08 |
| 2003-11-18 | 575.20 |
| 2003-11-19 | 552.22 |
| 2003-11-20 | 564.00 |
| 2003-11-21 | 569.42 |
| 2003-11-24 | 567.26 |
| 2003-11-25 | 582.23 |
| 2003-11-26 | 595.73 |
| 2003-11-27 | . |
| 2003-11-28 | 588.09 |
| 2003-12-01 | 608.45 |
| 2003-12-02 | 607.24 |
| 2003-12-03 | 606.01 |
| 2003-12-04 | 604.97 |
| 2003-12-05 | 601.39 |
| 2003-12-08 | 585.21 |
| 2003-12-09 | 588.92 |
| 2003-12-10 | 568.98 |
| 2003-12-11 | 573.36 |
| 2003-12-12 | 565.52 |
| 2003-12-15 | 580.62 |
| 2003-12-16 | 569.64 |
| 2003-12-17 | 562.39 |
| 2003-12-18 | 554.94 |
| 2003-12-19 | 558.29 |
| 2003-12-22 | 570.45 |
| 2003-12-23 | 570.74 |
| 2003-12-24 | 574.21 |
| 2003-12-25 | . |
| 2003-12-26 | 583.51 |
| 2003-12-29 | 588.60 |
| 2003-12-30 | 594.79 |
| 2003-12-31 | 593.48 |
| 2004-01-01 | . |
| 2004-01-02 | 594.31 |
| 2004-01-05 | 607.52 |
| 2004-01-06 | 606.72 |
| 2004-01-07 | 619.67 |
| 2004-01-08 | 617.83 |
| 2004-01-09 | 620.33 |
| 2004-01-12 | 619.98 |
| 2004-01-13 | 622.46 |
| 2004-01-14 | 626.30 |
| 2004-01-15 | 621.42 |
| 2004-01-16 | 622.74 |
| 2004-01-19 | . |
| 2004-01-20 | 632.72 |
| 2004-01-21 | 634.94 |
| 2004-01-22 | 641.07 |
| 2004-01-23 | 645.15 |
| 2004-01-26 | 641.07 |
| 2004-01-27 | 642.06 |
| 2004-01-28 | 635.89 |
| 2004-01-29 | 623.94 |
| 2004-01-30 | 627.51 |
| 2004-02-02 | 636.83 |
| 2004-02-03 | 636.57 |
| 2004-02-04 | 623.85 |
| 2004-02-05 | 625.71 |
| 2004-02-06 | 629.63 |
| 2004-02-09 | 622.62 |
| 2004-02-10 | 623.60 |
| 2004-02-11 | 623.60 |
| 2004-02-12 | 629.28 |
| 2004-02-13 | 647.05 |
| 2004-02-16 | . |
| 2004-02-17 | 658.62 |
| 2004-02-18 | 653.72 |
| 2004-02-19 | 650.13 |
| 2004-02-20 | 633.68 |
| 2004-02-23 | 645.39 |
| 2004-02-24 | 634.20 |
| 2004-02-25 | 628.11 |
| 2004-02-26 | 632.58 |
| 2004-02-27 | 655.53 |
| 2004-03-01 | 680.36 |
| 2004-03-02 | 669.71 |
| 2004-03-03 | 670.25 |
| 2004-03-04 | 668.80 |
| 2004-03-05 | 672.21 |
| 2004-03-08 | 661.51 |
| 2004-03-09 | 672.78 |
| 2004-03-10 | 680.73 |
| 2004-03-11 | 677.69 |
| 2004-03-12 | 668.28 |
| 2004-03-15 | 689.70 |
| 2004-03-16 | 713.25 |
| 2004-03-17 | 733.53 |
| 2004-03-18 | 749.02 |
| 2004-03-19 | 741.12 |
| 2004-03-22 | 741.35 |
| 2004-03-23 | 738.77 |
| 2004-03-24 | 745.07 |
| 2004-03-25 | 756.66 |
| 2004-03-26 | 762.66 |
| 2004-03-29 | 769.81 |
| 2004-03-30 | 774.01 |
| 2004-03-31 | 793.88 |
| 2004-04-01 | 820.62 |
| 2004-04-02 | 818.18 |
| 2004-04-05 | 816.80 |
| 2004-04-06 | 798.40 |
| 2004-04-07 | 806.24 |
| 2004-04-08 | 814.35 |
| 2004-04-09 | . |
| 2004-04-12 | 812.75 |
| 2004-04-13 | 824.20 |
| 2004-04-14 | 820.17 |
| 2004-04-15 | 800.00 |
| 2004-04-16 | 799.81 |
| 2004-04-19 | 781.42 |
| 2004-04-20 | 799.97 |
| 2004-04-21 | 791.28 |
| 2004-04-22 | 790.89 |
| 2004-04-23 | 797.15 |
| 2004-04-26 | 801.35 |
| 2004-04-27 | 795.21 |
| 2004-04-28 | 793.44 |
| 2004-04-29 | 791.75 |
| 2004-04-30 | 780.24 |
| 2004-05-03 | 779.93 |
| 2004-05-04 | 783.80 |
| 2004-05-05 | 792.52 |
| 2004-05-06 | 773.16 |
| 2004-05-07 | 734.35 |
| 2004-05-10 | 669.43 |
| 2004-05-11 | 659.87 |
| 2004-05-12 | 698.07 |
| 2004-05-13 | 668.10 |
| 2004-05-14 | 657.76 |
| 2004-05-17 | 629.74 |
| 2004-05-18 | 649.86 |
| 2004-05-19 | 689.57 |
| 2004-05-20 | 679.08 |
| 2004-05-21 | 705.45 |
| 2004-05-24 | 705.64 |
| 2004-05-25 | 696.01 |
| 2004-05-26 | 709.28 |
| 2004-05-27 | 710.45 |
| 2004-05-28 | 725.19 |
| 2004-05-31 | . |
| 2004-06-01 | 750.38 |
| 2004-06-02 | 746.29 |
| 2004-06-03 | 725.94 |
| 2004-06-04 | 724.26 |
| 2004-06-07 | 752.80 |
| 2004-06-08 | 758.66 |
| 2004-06-09 | 757.86 |
| 2004-06-10 | 764.82 |
| 2004-06-11 | . |
| 2004-06-14 | 759.94 |
| 2004-06-15 | 760.09 |
| 2004-06-16 | 769.82 |
| 2004-06-17 | 779.35 |
| 2004-06-18 | 769.76 |
| 2004-06-21 | 777.98 |
| 2004-06-22 | 765.88 |
| 2004-06-23 | 758.76 |
| 2004-06-24 | 781.28 |
| 2004-06-25 | 777.70 |
| 2004-06-28 | 788.02 |
| 2004-06-29 | 790.20 |
| 2004-06-30 | 783.92 |
| 2004-07-01 | 783.27 |
| 2004-07-02 | 774.74 |
| 2004-07-05 | . |
| 2004-07-06 | 737.82 |
| 2004-07-07 | 741.17 |
| 2004-07-08 | 735.26 |
| 2004-07-09 | 754.64 |
| 2004-07-12 | 760.28 |
| 2004-07-13 | 749.50 |
| 2004-07-14 | 738.03 |
| 2004-07-15 | 733.21 |
| 2004-07-16 | 735.87 |
| 2004-07-19 | 738.69 |
| 2004-07-20 | 728.05 |
| 2004-07-21 | 727.55 |
| 2004-07-22 | 721.85 |
| 2004-07-23 | 710.24 |
| 2004-07-26 | 706.80 |
| 2004-07-27 | 684.62 |
| 2004-07-28 | 684.58 |
| 2004-07-29 | 665.15 |
| 2004-07-30 | 682.63 |
| 2004-08-02 | 685.18 |
| 2004-08-03 | 672.33 |
| 2004-08-04 | 662.63 |
| 2004-08-05 | 660.60 |
| 2004-08-06 | 666.34 |
| 2004-08-09 | 663.75 |
| 2004-08-10 | 672.48 |
| 2004-08-11 | 679.30 |
| 2004-08-12 | 681.61 |
| 2004-08-13 | 673.87 |
| 2004-08-16 | 662.91 |
| 2004-08-17 | 668.56 |
| 2004-08-18 | 667.48 |
| 2004-08-19 | 681.44 |
| 2004-08-20 | 685.61 |
| 2004-08-23 | 687.42 |
| 2004-08-24 | 689.93 |
| 2004-08-25 | 689.61 |
| 2004-08-26 | 695.76 |
| 2004-08-27 | 701.59 |
| 2004-08-30 | 701.68 |
| 2004-08-31 | 699.92 |
| 2004-09-01 | 710.73 |
| 2004-09-02 | 714.09 |
| 2004-09-03 | 700.02 |
| 2004-09-06 | . |
| 2004-09-07 | 713.91 |
| 2004-09-08 | 713.78 |
| 2004-09-09 | 700.01 |
| 2004-09-10 | 696.35 |
| 2004-09-13 | 693.62 |
| 2004-09-14 | 691.87 |
| 2004-09-15 | 680.36 |
| 2004-09-16 | 680.73 |
| 2004-09-17 | 678.35 |
| 2004-09-20 | 679.65 |
| 2004-09-21 | 672.33 |
| 2004-09-22 | 668.13 |
| 2004-09-23 | 669.98 |
| 2004-09-24 | 663.65 |
| 2004-09-27 | 656.21 |
| 2004-09-28 | 657.09 |
| 2004-09-29 | 666.03 |
| 2004-09-30 | 682.92 |
| 2004-10-01 | 682.02 |
| 2004-10-04 | 691.53 |
| 2004-10-05 | 687.77 |
| 2004-10-06 | 698.12 |
| 2004-10-07 | 696.25 |
| 2004-10-08 | 701.38 |
| 2004-10-11 | 704.75 |
| 2004-10-12 | 690.38 |
| 2004-10-13 | 689.98 |
| 2004-10-14 | 688.77 |
| 2004-10-15 | 691.66 |
| 2004-10-18 | 684.76 |
| 2004-10-19 | 689.94 |
| 2004-10-20 | 679.29 |
| 2004-10-21 | 677.24 |
| 2004-10-22 | 679.02 |
| 2004-10-25 | 669.64 |
| 2004-10-26 | 672.06 |
| 2004-10-27 | 671.96 |
| 2004-10-28 | 681.95 |
| 2004-10-29 | 675.17 |
| 2004-11-01 | 669.14 |
| 2004-11-02 | 685.71 |
| 2004-11-03 | 686.29 |
| 2004-11-04 | 691.07 |
| 2004-11-05 | 703.76 |
| 2004-11-08 | 701.10 |
| 2004-11-09 | 699.80 |
| 2004-11-10 | 695.24 |
| 2004-11-11 | 692.40 |
| 2004-11-12 | 710.41 |
| 2004-11-15 | 725.03 |
| 2004-11-16 | 726.50 |
| 2004-11-17 | 733.18 |
| 2004-11-18 | 733.56 |
| 2004-11-19 | 744.08 |
| 2004-11-22 | 729.99 |
| 2004-11-23 | 727.74 |
| 2004-11-24 | 730.58 |
| 2004-11-25 | . |
| 2004-11-26 | 727.70 |
| 2004-11-29 | 739.80 |
| 2004-11-30 | 733.23 |
| 2004-12-01 | 715.59 |
| 2004-12-02 | 723.62 |
| 2004-12-03 | 729.06 |
| 2004-12-06 | 724.45 |
| 2004-12-07 | 715.83 |
| 2004-12-08 | 703.07 |
| 2004-12-09 | 696.64 |
| 2004-12-10 | 690.32 |
| 2004-12-13 | 690.00 |
| 2004-12-14 | 690.99 |
| 2004-12-15 | 699.67 |
| 2004-12-16 | 697.11 |
| 2004-12-17 | 705.04 |
| 2004-12-20 | 709.86 |
| 2004-12-21 | 708.56 |
| 2004-12-22 | 713.50 |
| 2004-12-23 | 716.74 |
| 2004-12-24 | . |
| 2004-12-27 | 724.39 |
| 2004-12-28 | 731.59 |
| 2004-12-29 | 727.52 |
| 2004-12-30 | 740.66 |
| 2004-12-31 | 744.74 |
| 2005-01-03 | 741.81 |
| 2005-01-04 | 732.45 |
| 2005-01-05 | 728.73 |
| 2005-01-06 | 722.11 |
| 2005-01-07 | 723.65 |
| 2005-01-10 | 726.25 |
| 2005-01-11 | 740.92 |
| 2005-01-12 | 750.37 |
| 2005-01-13 | 744.81 |
| 2005-01-14 | 744.58 |
| 2005-01-17 | . |
| 2005-01-18 | 752.45 |
| 2005-01-19 | 752.81 |
| 2005-01-20 | 741.07 |
| 2005-01-21 | 738.65 |
| 2005-01-24 | 747.49 |
| 2005-01-25 | 737.22 |
| 2005-01-26 | 749.08 |
| 2005-01-27 | 742.85 |
#2005-01-28| 739.29
#2005-01-31| 744.07
#2005-02-01| 739.10
#2005-02-02| 743.74
#2005-02-03| 739.28
#2005-02-04| 742.34
#2005-02-07| 739.24
#2005-02-08| 730.23
#2005-02-09| 729.41
#2005-02-10| 725.89
#2005-02-11| 725.27
#2005-02-14| 732.09
#2005-02-15| 732.52
#2005-02-16| 724.59
#2005-02-17| 720.56
#2005-02-18| 719.08
#2005-02-21| .
#2005-02-22| 729.60
#2005-02-23| 718.33
#2005-02-24| 714.90
#2005-02-25| 722.92
#2005-02-28| 735.28
#2005-03-01| 736.88
#2005-03-02| 737.45
#2005-03-03| 738.81
#2005-03-04| 741.40
#2005-03-07| 739.21
#2005-03-08| 743.17
#2005-03-09| 747.03
#2005-03-10| 743.96
#2005-03-11| 748.22
#2005-03-14| 744.08
#2005-03-15| 744.34
#2005-03-16| 747.10
#2005-03-17| 746.86
#2005-03-18| 753.86
#2005-03-21| 752.64
#2005-03-22| 755.51
#2005-03-23| 744.21
#2005-03-24| 738.13
#2005-03-25| .
#2005-03-28| 741.58
#2005-03-29| 728.29
#2005-03-30| 726.46
#2005-03-31| 737.63
#2005-04-01| 734.28
#2005-04-04| 722.05
#2005-04-05| 720.44
#2005-04-06| 723.16
#2005-04-07| 719.61
#2005-04-08| 728.33
#2005-04-11| 726.91
#2005-04-12| 716.86
#2005-04-13| 721.82
#2005-04-14| 715.00
#2005-04-15| 711.44
#2005-04-18| 686.29
#2005-04-19| 695.36
#2005-04-20| 703.24
#2005-04-21| 699.83
#2005-04-22| 717.80
#2005-04-25| 721.88
#2005-04-26| 716.71
#2005-04-27| 716.34
#2005-04-28| 713.24
#2005-04-29| 720.44
#2005-05-02| 718.86
#2005-05-03| 718.76
#2005-05-04| 724.72
#2005-05-05| 723.61
#2005-05-06| 727.26
#2005-05-09| 724.43
#2005-05-10| 721.62
#2005-05-11| 716.32
#2005-05-12| 703.48
#2005-05-13| 696.86
#2005-05-16| 691.77
#2005-05-17| 678.23
#2005-05-18| 675.59
#2005-05-19| 686.81
#2005-05-20| 683.23
#2005-05-23| 687.21
#2005-05-24| 684.27
#2005-05-25| 672.60
#2005-05-26| 668.77
#2005-05-27| 675.50
#2005-05-30| .
#2005-05-31| 690.52
#2005-06-01| 687.63
#2005-06-02| 693.13
#2005-06-03| 699.29
#2005-06-06| 705.59
#2005-06-07| 701.12
#2005-06-08| 705.01
#2005-06-09| 692.39
#2005-06-10| 693.31
#2005-06-13| 685.63
#2005-06-14| 685.68
#2005-06-15| 688.36
#2005-06-16| 692.35
#2005-06-17| 703.41
#2005-06-20| 700.52
#2005-06-21| 707.65
#2005-06-22| 704.35
#2005-06-23| 700.33
#2005-06-24| 697.83
#2005-06-27| 692.15
#2005-06-28| 702.44
#2005-06-29| 704.42
#2005-06-30| 704.03
#2005-07-01| 701.00
#2005-07-04| .
#2005-07-05| 711.84
#2005-07-06| 711.58
#2005-07-07| 708.05
#2005-07-08| 706.66
#2005-07-11| 714.04
#2005-07-12| 720.96
#2005-07-13| 714.16
#2005-07-14| 714.69
#2005-07-15| 711.44
#2005-07-18| 714.62
#2005-07-19| 705.78
#2005-07-20| 701.30
#2005-07-21| 722.68
#2005-07-22| 716.52
#2005-07-25| 716.71
#2005-07-26| 714.46
#2005-07-27| 716.68
#2005-07-28| 717.21
#2005-07-29| 724.07
#2005-08-01| 728.33
#2005-08-02| 726.71
#2005-08-03| 729.56
#2005-08-04| 723.40
#2005-08-05| 707.74
#2005-08-08| 709.18
#2005-08-09| 717.59
#2005-08-10| 741.89
#2005-08-11| 761.89
#2005-08-12| 775.63
#2005-08-15| 784.81
#2005-08-16| 792.21
#2005-08-17| 797.07
#2005-08-18| 797.61
#2005-08-19| 790.26
#2005-08-22| 806.93
#2005-08-23| 805.34
#2005-08-24| 805.28
#2005-08-25| 807.92
#2005-08-26| 811.35
#2005-08-29| 796.87
#2005-08-30| 798.91
#2005-08-31| 806.45
#2005-09-01| 824.18
#2005-09-02| 828.64
#2005-09-05| .
#2005-09-06| 830.68
#2005-09-07| 823.90
#2005-09-08| 814.51
#2005-09-09| 829.22
#2005-09-12| 841.09
#2005-09-13| 834.21
#2005-09-14| 836.69
#2005-09-15| 844.30
#2005-09-16| 839.10
#2005-09-19| 839.63
#2005-09-20| 845.78
#2005-09-21| 845.79
#2005-09-22| 835.61
#2005-09-23| 830.92
#2005-09-26| 844.60
#2005-09-27| 830.69
#2005-09-28| 830.22
#2005-09-29| 860.84
#2005-09-30| 863.47
#2005-10-03| 863.18
#2005-10-04| 872.45
#2005-10-05| 875.56
#2005-10-06| 854.46
#2005-10-07| 846.39
#2005-10-10| 842.98
#2005-10-11| 859.69
#2005-10-12| 866.41
#2005-10-13| 866.08
#2005-10-14| 871.70
#2005-10-17| 863.05
#2005-10-18| 843.81
#2005-10-19| 834.82
#2005-10-20| 845.37
#2005-10-21| 847.58
#2005-10-24| 848.44
#2005-10-25| 859.05
#2005-10-26| 860.78
#2005-10-27| 873.33
#2005-10-28| 870.75
#2005-10-31| 881.80
#2005-11-01| 894.08
#2005-11-02| 889.78
#2005-11-03| 887.50
#2005-11-04| 890.17
#2005-11-07| 903.75
#2005-11-08| 909.28
#2005-11-09| 904.27
#2005-11-10| 895.62
#2005-11-11| 908.39
#2005-11-14| 899.83
#2005-11-15| 894.94
#2005-11-16| 904.85
#2005-11-17| 929.06
#2005-11-18| 928.47
#2005-11-21| 937.53
#2005-11-22| 943.85
#2005-11-23| 948.06
#2005-11-24| .
#2005-11-25| 960.61
#2005-11-28| 973.66
#2005-11-29| 972.92
#2005-11-30| 977.06
#2005-12-01| 990.69
#2005-12-02|1015.17
#2005-12-05|1031.72
#2005-12-06|1028.67
#2005-12-07|1029.57
#2005-12-08|1006.54
#2005-12-09|1034.27
#2005-12-12|1056.95
#2005-12-13|1057.32
#2005-12-14|1063.33
#2005-12-15|1066.13
#2005-12-16|1077.08
#2005-12-19|1095.95
#2005-12-20|1110.70
#2005-12-21|1137.32
#2005-12-22|1146.40
#2005-12-23|1149.50
#2005-12-26| .
#2005-12-27|1157.09
#2005-12-28|1170.93
#2005-12-29|1216.78
#2005-12-30|1214.77
#2006-01-02| .
#2006-01-03|1229.20
#2006-01-04|1247.27
#2006-01-05|1237.28
#2006-01-06|1253.34
#2006-01-09|1256.85
#2006-01-10|1216.96
#2006-01-11|1236.60
#2006-01-12|1236.44
#2006-01-13|1250.08
#2006-01-16| .
#2006-01-17|1141.80
#2006-01-18|1069.90
#2006-01-19|1140.40
#2006-01-20|1113.81
#2006-01-23|1064.60
#2006-01-24|1114.70
#2006-01-25|1101.07
#2006-01-26|1115.91
#2006-01-27|1131.57
#2006-01-30|1143.54
#2006-01-31|1156.18
#2006-02-01|1133.03
#2006-02-02|1142.12
#2006-02-03|1147.90
#2006-02-06|1164.35
#2006-02-07|1180.84
#2006-02-08|1137.32
#2006-02-09|1124.65
#2006-02-10|1115.67
#2006-02-13|1055.38
#2006-02-14|1080.68
#2006-02-15|1063.72
#2006-02-16|1050.77
#2006-02-17|1017.62
#2006-02-20| .
#2006-02-21|1042.05
#2006-02-22|1029.21
#2006-02-23|1069.24
#2006-02-24|1083.70
#2006-02-27|1082.67
#2006-02-28|1077.78
#2006-03-01|1051.63
#2006-03-02|1037.63
#2006-03-03|1022.62
#2006-03-06|1023.58
#2006-03-07| 994.57
#2006-03-08| 983.52
#2006-03-09|1018.16
#2006-03-10|1025.24
#2006-03-13|1035.05
#2006-03-14|1045.36
#2006-03-15|1034.29
#2006-03-16|1026.19
#2006-03-17|1048.50
#2006-03-20|1068.07
#2006-03-21|1061.13
#2006-03-22|1058.38
#2006-03-23|1045.84
#2006-03-24|1052.44
#2006-03-27|1065.21
#2006-03-28|1071.52
#2006-03-29|1083.77
#2006-03-30|1094.69
#2006-03-31|1098.12
#2006-04-03|1122.29
#2006-04-04|1119.03
#2006-04-05|1110.42
#2006-04-06|1126.09
#2006-04-07|1124.45
#2006-04-10|1119.29
#2006-04-11|1113.97
#2006-04-12|1099.82
#2006-04-13|1092.26
#2006-04-14| .
#2006-04-17|1073.35
#2006-04-18|1086.91
#2006-04-19|1082.61
#2006-04-20|1071.78
#2006-04-21|1063.60
#2006-04-24|1051.52
#2006-04-25|1074.55
#2006-04-26|1066.50
#2006-04-27|1071.48
#2006-04-28|1068.41
#2006-05-01|1066.63
#2006-05-02|1071.28
#2006-05-03|1067.32
#2006-05-04|1068.12
#2006-05-05|1079.48
#2006-05-08|1106.80
#2006-05-09|1104.22
#2006-05-10|1093.33
#2006-05-11|1081.83
#2006-05-12|1063.68
#2006-05-15|1063.25
#2006-05-16|1044.01
#2006-05-17|1046.75
#2006-05-18|1030.91
#2006-05-19|1036.71
#2006-05-22|1020.09
#2006-05-23|1008.62
#2006-05-24|1008.99
#2006-05-25|1021.63
#2006-05-26|1016.73
#2006-05-29| .
#2006-05-30|1005.55
#2006-05-31| 977.47
#2006-06-01| 962.13
#2006-06-02| 984.34
#2006-06-05| 981.62
#2006-06-06| 947.82
#2006-06-07| 923.40
#2006-06-08| 889.09
#2006-06-09| 904.93
#2006-06-12| 918.44
#2006-06-13| 877.46
#2006-06-14| 893.73
#2006-06-15| 910.60
#2006-06-16| 925.96
#2006-06-19| 922.54
#2006-06-20| 906.46
#2006-06-21| 902.92
#2006-06-22| 920.89
#2006-06-23| 914.25
#2006-06-26| 908.88
#2006-06-27| 907.34
#2006-06-28| 894.09
#2006-06-29| 895.89
#2006-06-30| 929.60
#2006-07-03| 942.49
#2006-07-04| .
#2006-07-05| 936.05
#2006-07-06| 925.45
#2006-07-07| 921.72
#2006-07-10| 920.32
#2006-07-11| 905.20
#2006-07-12| 885.69
#2006-07-13| 869.66
#2006-07-14| 858.08
#2006-07-17| 852.22
#2006-07-18| 820.29
#2006-07-19| 821.18
#2006-07-20| 857.87
#2006-07-21| 853.55
#2006-07-24| 842.53
#2006-07-25| 850.90
#2006-07-26| 839.21
#2006-07-27| 858.17
#2006-07-28| 877.98
#2006-07-31| 894.99
#2006-08-01| 897.33
#2006-08-02| 901.71
#2006-08-03| 898.95
#2006-08-04| 908.71
#2006-08-07| 888.31
#2006-08-08| 897.26
#2006-08-09| 908.73
#2006-08-10| 918.98
#2006-08-11| 912.85
#2006-08-14| 928.63
#2006-08-15| 932.03
#2006-08-16| 949.19
#2006-08-17| 951.08
#2006-08-18| 952.57
#2006-08-21| 937.38
#2006-08-22| 939.20
#2006-08-23| 938.30
#2006-08-24| 933.37
#2006-08-25| 913.14
#2006-08-28| 899.91
#2006-08-29| 912.48
#2006-08-30| 905.66
#2006-08-31| 915.50
#2006-09-01| 911.67
#2006-09-04| .
#2006-09-05| 947.67
#2006-09-06| 927.55
#2006-09-07| 915.44
#2006-09-08| 911.10
#2006-09-11| 885.30
#2006-09-12| 879.16
#2006-09-13| 878.00
#2006-09-14| 882.71
#2006-09-15| 881.96
#2006-09-18| 878.82
#2006-09-19| 887.77
#2006-09-20| 875.99
#2006-09-21| 875.45
#2006-09-22| 872.11
#2006-09-25| 864.42
#2006-09-26| 863.26
#2006-09-27| 881.44
#2006-09-28| 888.22
#2006-09-29| 898.00
#2006-10-02| 900.99
#2006-10-03| 900.47
#2006-10-04| 894.85
#2006-10-05| 907.83
#2006-10-06| 892.94
#2006-10-09| 891.74
#2006-10-10| 874.71
#2006-10-11| 854.35
#2006-10-12| 853.01
#2006-10-13| 868.21
#2006-10-16| 888.15
#2006-10-17| 885.62
#2006-10-18| 892.74
#2006-10-19| 899.95
#2006-10-20| 894.64
#2006-10-23| 899.26
#2006-10-24| 902.46
#2006-10-25| 893.67
#2006-10-26| 905.47
#2006-10-27| 907.64
#2006-10-30| 899.00
#2006-10-31| 897.43
#2006-11-01| 887.22
#2006-11-02| 881.89
#2006-11-03| 874.72
#2006-11-06| 860.66
#2006-11-07| 868.45
#2006-11-08| 839.93
#2006-11-09| 832.70
#2006-11-10| 826.26
#2006-11-13| 822.79
#2006-11-14| 841.67
#2006-11-15| 831.75
#2006-11-16| 827.57
#2006-11-17| 824.48
#2006-11-20| 799.53
#2006-11-21| 796.34
#2006-11-22| 834.03
#2006-11-23| .
#2006-11-24| 835.23
#2006-11-27| 852.76
#2006-11-28| 850.56
#2006-11-29| 866.36
#2006-11-30| 887.21
#2006-12-01| 892.17
#2006-12-04| 897.24
#2006-12-05| 899.05
#2006-12-06| 910.38
#2006-12-07| 911.68
#2006-12-08| 897.86
#2006-12-11| 879.63
#2006-12-12| 882.40
#2006-12-13| 881.41
#2006-12-14| 882.26
#2006-12-15| 886.48
#2006-12-18| 881.42
#2006-12-19| 862.78
#2006-12-20| 873.47
#2006-12-21| 871.22
#2006-12-22| 864.24
#2006-12-25| .
#2006-12-26| 861.91
#2006-12-27| 864.18
#2006-12-28| 861.91
#2006-12-29| 858.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 857.19
#2007-01-04| 879.99
#2007-01-05| 885.31
#2007-01-08| 886.36
#2007-01-09| 883.46
#2007-01-10| 871.01
#2007-01-11| 855.87
#2007-01-12| 854.57
#2007-01-15| .
#2007-01-16| 856.66
#2007-01-17| 860.91
#2007-01-18| 867.31
#2007-01-19| 869.84
#2007-01-22| 866.56
#2007-01-23| 867.98
#2007-01-24| 873.77
#2007-01-25| 864.54
#2007-01-26| 860.69
#2007-01-29| 866.48
#2007-01-30| 874.42
#2007-01-31| 871.44
#2007-02-01| 884.11
#2007-02-02| 876.20
#2007-02-05| 876.07
#2007-02-06| 872.93
#2007-02-07| 863.48
#2007-02-08| 858.43
#2007-02-09| 855.63
#2007-02-12| 854.85
#2007-02-13| 857.51
#2007-02-14| 861.54
#2007-02-15| 900.07
#2007-02-16| 900.36
#2007-02-19| .
#2007-02-20| 905.11
#2007-02-21| 900.87
#2007-02-22| 898.56
#2007-02-23| 911.75
#2007-02-26| 914.09
#2007-02-27| 927.74
#2007-02-28| 904.72
#2007-03-01| 889.35
#2007-03-02| 891.30
#2007-03-05| 864.98
#2007-03-06| 877.90
#2007-03-07| 875.02
#2007-03-08| 882.63
#2007-03-09| 890.14
#2007-03-12| 893.65
#2007-03-13| 891.11
#2007-03-14| 867.48
#2007-03-15| 868.95
#2007-03-16| 868.49
#2007-03-19| 865.72
#2007-03-20| 877.88
#2007-03-21| 874.12
#2007-03-22| 885.98
#2007-03-23| 888.61
#2007-03-26| 891.88
#2007-03-27| 885.47
#2007-03-28| 891.56
#2007-03-29| 883.19
#2007-03-30| 888.40
#2007-04-02| 880.41
#2007-04-03| 875.39
#2007-04-04| 896.16
#2007-04-05| 893.68
#2007-04-06| .
#2007-04-09| 878.48
#2007-04-10| 878.02
#2007-04-11| 878.58
#2007-04-12| 874.56
#2007-04-13| 856.93
#2007-04-16| 862.83
#2007-04-17| 862.97
#2007-04-18| 870.38
#2007-04-19| 860.20
#2007-04-20| 849.87
#2007-04-23| 848.79
#2007-04-24| 854.25
#2007-04-25| 850.96
#2007-04-26| 852.70
#2007-04-27| 847.81
#2007-04-30| 847.49
#2007-05-01| 837.97
#2007-05-02| 838.36
#2007-05-03| 836.83
#2007-05-04| 837.59
#2007-05-07| 852.88
#2007-05-08| 855.71
#2007-05-09| 855.19
#2007-05-10| 840.85
#2007-05-11| 839.15
#2007-05-14| 835.57
#2007-05-15| 832.95
#2007-05-16| 830.18
#2007-05-17| 824.80
#2007-05-18| 819.06
#2007-05-21| 817.34
#2007-05-22| 831.14
#2007-05-23| 837.81
#2007-05-24| 832.85
#2007-05-25| 826.54
#2007-05-28| .
#2007-05-29| 827.65
#2007-05-30| 829.46
#2007-05-31| 828.76
#2007-06-01| 824.13
#2007-06-04| 820.83
#2007-06-05| 817.94
#2007-06-06| 819.53
#2007-06-07| 822.75
#2007-06-08| 811.75
#2007-06-11| 811.03
#2007-06-12| 809.22
#2007-06-13| 807.26
#2007-06-14| 812.21
#2007-06-15| 820.86
#2007-06-18| 827.38
#2007-06-19| 824.35
#2007-06-20| 823.53
#2007-06-21| 824.42
#2007-06-22| 818.38
#2007-06-25| 815.56
#2007-06-26| 816.91
#2007-06-27| 818.68
#2007-06-28| 828.64
#2007-06-29| 837.36
#2007-07-02| 846.51
#2007-07-03| 845.36
#2007-07-04| .
#2007-07-05| 850.36
#2007-07-06| 841.16
#2007-07-09| 840.51
#2007-07-10| 851.43
#2007-07-11| 844.08
#2007-07-12| 837.57
#2007-07-13| 842.51
#2007-07-16| 843.69
#2007-07-17| 831.43
#2007-07-18| 818.04
#2007-07-19| 819.77
#2007-07-20| 815.80
#2007-07-23| 806.56
#2007-07-24| 817.16
#2007-07-25| 819.03
#2007-07-26| 811.56
#2007-07-27| 805.30
#2007-07-30| 806.52
#2007-07-31| 802.40
#2007-08-01| 789.74
#2007-08-02| 791.98
#2007-08-03| 791.84
#2007-08-06| 789.31
#2007-08-07| 782.01
#2007-08-08| 781.84
#2007-08-09| 804.04
#2007-08-10| 801.80
#2007-08-13| 784.33
#2007-08-14| 786.60
#2007-08-15| 776.99
#2007-08-16| 787.53
#2007-08-17| 772.87
#2007-08-20| 779.92
#2007-08-21| 790.76
#2007-08-22| 782.75
#2007-08-23| 790.14
#2007-08-24| 787.46
#2007-08-27| 782.33
#2007-08-28| 786.10
#2007-08-29| 776.76
#2007-08-30| 770.74
#2007-08-31| 776.03
#2007-09-03| .
#2007-09-04| 777.27
#2007-09-05| 771.01
#2007-09-06| 768.21
#2007-09-07| 775.08
#2007-09-10| 762.41
#2007-09-11| 760.05
#2007-09-12| 750.33
#2007-09-13| 741.97
#2007-09-14| 746.12
#2007-09-17| 746.44
#2007-09-18| 721.98
#2007-09-19| 740.36
#2007-09-20| 741.93
#2007-09-21| 723.00
#2007-09-24| 725.76
#2007-09-25| 730.30
#2007-09-26| 738.84
#2007-09-27| 763.13
#2007-09-28| 761.94
#2007-10-01| 762.96
#2007-10-02| 769.22
#2007-10-03| 770.49
#2007-10-04| 763.68
#2007-10-05| 769.22
#2007-10-08| 763.46
#2007-10-09| 773.99
#2007-10-10| 786.60
#2007-10-11| 791.65
#2007-10-12| 790.10
#2007-10-15| 787.69
#2007-10-16| 774.47
#2007-10-17| 759.68
#2007-10-18| 770.90
#2007-10-19| 772.30
#2007-10-22| 769.83
#2007-10-23| 769.91
#2007-10-24| 774.67
#2007-10-25| 769.25
#2007-10-26| 783.35
#2007-10-29| 786.21
#2007-10-30| 788.43
#2007-10-31| 794.73
#2007-11-01| 807.26
#2007-11-02| 799.20
#2007-11-05| 796.48
#2007-11-06| 795.27
#2007-11-07| 797.95
#2007-11-08| 788.54
#2007-11-09| 793.12
#2007-11-12| 791.06
#2007-11-13| 787.43
#2007-11-14| 800.39
#2007-11-15| 803.57
#2007-11-16| 790.93
#2007-11-19| 791.64
#2007-11-20| 790.82
#2007-11-21| 799.75
#2007-11-22| .
#2007-11-23| 806.38
#2007-11-26| 811.16
#2007-11-27| 816.50
#2007-11-28| 805.34
#2007-11-29| 821.03
#2007-11-30| 818.79
#2007-12-03| 835.77
#2007-12-04| 833.93
#2007-12-05| 843.34
#2007-12-06| 849.22
#2007-12-07| 848.20
#2007-12-10| 851.54
#2007-12-11| 852.05
#2007-12-12| 841.18
#2007-12-13| 826.65
#2007-12-14| 817.60
#2007-12-17| 793.63
#2007-12-18| 801.26
#2007-12-19| 798.39
#2007-12-20| 800.69
#2007-12-21| 804.54
#2007-12-24| 801.24
#2007-12-25| .
#2007-12-26| 815.60
#2007-12-27| 811.09
#2007-12-28| 809.86
#2007-12-31| 820.01
#2008-01-01| .
#2008-01-02| 834.65
#2008-01-03| 836.48
#2008-01-04| 818.93
#2008-01-07| 801.21
#2008-01-08| 784.30
#2008-01-09| 798.20
#2008-01-10| 792.31
#2008-01-11| 768.60
#2008-01-14| 775.79
#2008-01-15| 773.07
#2008-01-16| 749.74
#2008-01-17| 758.68
#2008-01-18| 769.47
#2008-01-21| .
#2008-01-22| 706.46
#2008-01-23| 720.87
#2008-01-24| 729.44
#2008-01-25| 759.05
#2008-01-28| 736.43
#2008-01-29| 754.82
#2008-01-30| 744.22
#2008-01-31| 752.21
#2008-02-01| 745.30
#2008-02-04| 751.89
#2008-02-05| 752.28
#2008-02-06| 724.63
#2008-02-07| 730.97
#2008-02-08| 721.69
#2008-02-11| 726.39
#2008-02-12| 722.69
#2008-02-13| 706.30
#2008-02-14| 725.12
#2008-02-15| 729.79
#2008-02-18| .
#2008-02-19| 738.93
#2008-02-20| 711.78
#2008-02-21| 734.79
#2008-02-22| 733.40
#2008-02-25| 737.29
#2008-02-26| 726.87
#2008-02-27| 752.68
#2008-02-28| 750.63
#2008-02-29| 752.65
#2008-03-03| 734.20
#2008-03-04| 727.04
#2008-03-05| 714.54
#2008-03-06| 736.97
#2008-03-07| 718.93
#2008-03-10| 713.34
#2008-03-11| 711.02
#2008-03-12| 710.22
#2008-03-13| 703.69
#2008-03-14| 693.90
#2008-03-17| 697.89
#2008-03-18| 701.87
#2008-03-19| 721.44
#2008-03-20| 725.57
#2008-03-21| .
#2008-03-24| 743.66
#2008-03-25| 761.57
#2008-03-26| 777.89
#2008-03-27| 776.68
#2008-03-28| 795.23
#2008-03-31| 795.57
#2008-04-01| 794.43
#2008-04-02| 812.47
#2008-04-03| 815.59
#2008-04-04| 821.81
#2008-04-07| 828.93
#2008-04-08| 803.50
#2008-04-09| 786.92
#2008-04-10| 788.34
#2008-04-11| 825.13
#2008-04-14| 822.63
#2008-04-15| 827.95
#2008-04-16| 830.23
#2008-04-17| 824.96
#2008-04-18| 818.57
#2008-04-21| 823.68
#2008-04-22| 815.43
#2008-04-23| 818.66
#2008-04-24| 809.60
#2008-04-25| 831.81
#2008-04-28| 834.34
#2008-04-29| 843.38
#2008-04-30| 835.97
#2008-05-01| 827.19
#2008-05-02| 832.59
#2008-05-05| 833.69
#2008-05-06| 839.60
#2008-05-07| 836.58
#2008-05-08| 846.11
#2008-05-09| 834.42
#2008-05-12| 840.85
#2008-05-13| 848.37
#2008-05-14| 841.11
#2008-05-15| 850.90
#2008-05-16| 839.32
#2008-05-19| 831.97
#2008-05-20| 818.08
#2008-05-21| 802.91
#2008-05-22| 803.82
#2008-05-23| 809.27
#2008-05-26| .
#2008-05-27| 799.00
#2008-05-28| 786.75
#2008-05-29| 801.71
#2008-05-30| 808.45
#2008-06-02| 820.20
#2008-06-03| 799.64
#2008-06-04| 820.02
#2008-06-05| 822.16
#2008-06-06| 830.59
#2008-06-09| 817.44
#2008-06-10| 801.14
#2008-06-11| 816.56
#2008-06-12| 794.98
#2008-06-13| 785.91
#2008-06-16| 795.44
#2008-06-17| 800.65
#2008-06-18| 799.35
#2008-06-19| 783.77
#2008-06-20| 777.11
#2008-06-23| 771.83
#2008-06-24| 772.69
#2008-06-25| 758.75
#2008-06-26| 770.25
#2008-06-27| 768.00
#2008-06-30| 765.29
#2008-07-01| 765.81
#2008-07-02| 751.66
#2008-07-03| 752.19
#2008-07-04| .
#2008-07-07| 755.10
#2008-07-08| 746.56
#2008-07-09| 740.67
#2008-07-10| 753.65
#2008-07-11| 753.46
#2008-07-14| 748.63
#2008-07-15| 757.26
#2008-07-16| 756.09
#2008-07-17| 755.91
#2008-07-18| 735.93
#2008-07-21| 735.11
#2008-07-22| 756.94
#2008-07-23| 760.84
#2008-07-24| 779.66
#2008-07-25| 763.75
#2008-07-28| 772.19
#2008-07-29| 757.47
#2008-07-30| 775.61
#2008-07-31| 790.41
#2008-08-01| 780.77
#2008-08-04| 791.60
#2008-08-05| 791.74
#2008-08-06| 796.23
#2008-08-07| 772.61
#2008-08-08| 772.31
#2008-08-11| 780.70
#2008-08-12| 778.71
#2008-08-13| 776.55
#2008-08-14| 762.40
#2008-08-15| 762.15
#2008-08-18| 768.91
#2008-08-19| 760.59
#2008-08-20| 767.16
#2008-08-21| 765.44
#2008-08-22| 746.14
#2008-08-25| 763.38
#2008-08-26| 746.56
#2008-08-27| 744.42
#2008-08-28| 749.42
#2008-08-29| 776.70
#2008-09-01| .
#2008-09-02| 744.09
#2008-09-03| 765.52
#2008-09-04| 762.16
#2008-09-05| 758.25
#2008-09-08| 756.21
#2008-09-09| 745.00
#2008-09-10| 755.14
#2008-09-11| 761.64
#2008-09-12| 757.34
#2008-09-15| 764.54
#2008-09-16| 757.86
#2008-09-17| 758.73
#2008-09-18| 747.99
#2008-09-19| 742.72
#2008-09-22| 741.30
#2008-09-23| 748.66
#2008-09-24| 756.29
#2008-09-25| 750.01
#2008-09-26| 754.73
#2008-09-29| 769.65
#2008-09-30| 739.00
#2008-10-01| 745.82
#2008-10-02| 750.34
#2008-10-03| 754.27
#2008-10-06| 777.52
#2008-10-07| 737.72
#2008-10-08| 694.97
#2008-10-09| 659.14
#2008-10-10| 620.86
#2008-10-13| 614.48
#2008-10-14| 668.79
#2008-10-15| 692.32
#2008-10-16| 655.52
#2008-10-17| 681.84
#2008-10-20| 707.76
#2008-10-21| 713.49
#2008-10-22| 692.77
#2008-10-23| 701.82
#2008-10-24| 680.94
#2008-10-27| 649.88
#2008-10-28| 673.63
#2008-10-29| 696.26
#2008-10-30| 728.57
#2008-10-31| 687.87
#2008-11-03| 683.73
#2008-11-04| 732.57
#2008-11-05| 744.31
#2008-11-06| 726.60
#2008-11-07| 711.36
#2008-11-10| 740.81
#2008-11-11| 740.87
#2008-11-12| 753.45
#2008-11-13| 745.28
#2008-11-14| 734.45
#2008-11-17| 738.13
#2008-11-18| 718.87
#2008-11-19| 728.34
#2008-11-20| 706.78
#2008-11-21| 715.86
#2008-11-24| 705.13
#2008-11-25| 716.00
#2008-11-26| 711.15
#2008-11-27| .
#2008-11-28| 709.88
#2008-12-01| 718.65
#2008-12-02| 686.21
#2008-12-03| 731.19
#2008-12-04| 745.61
#2008-12-05| 762.82
#2008-12-08| 772.23
#2008-12-09| 769.76
#2008-12-10| 779.33
#2008-12-11| 786.12
#2008-12-12| 768.07
#2008-12-15| 793.42
#2008-12-16| 791.76
#2008-12-17| 819.84
#2008-12-18| 818.08
#2008-12-19| 797.54
#2008-12-22| 794.09
#2008-12-23| 792.47
#2008-12-24| 787.46
#2008-12-25| .
#2008-12-26| 787.32
#2008-12-29| 794.52
#2008-12-30| 807.40
#2008-12-31| 803.21
#2009-01-01| .
#2009-01-02| 800.34
#2009-01-05| 774.03
#2009-01-06| 742.71
#2009-01-07| 725.17
#2009-01-08| 737.88
#2009-01-09| 751.24
#2009-01-12| 759.70
#2009-01-13| 743.59
#2009-01-14| 741.48
#2009-01-15| 712.46
#2009-01-16| 722.35
#2009-01-19| .
#2009-01-20| 709.00
#2009-01-21| 726.44
#2009-01-22| 736.98
#2009-01-23| 712.42
#2009-01-26| 712.27
#2009-01-27| 732.92
#2009-01-28| 714.25
#2009-01-29| 711.04
#2009-01-30| 707.41
#2009-02-02| 702.46
#2009-02-03| 710.01
#2009-02-04| 704.61
#2009-02-05| 685.26
#2009-02-06| 668.02
#2009-02-09| 640.87
#2009-02-10| 651.60
#2009-02-11| 658.03
#2009-02-12| 652.04
#2009-02-13| 657.37
#2009-02-16| .
#2009-02-17| 647.16
#2009-02-18| 635.65
#2009-02-19| 627.75
#2009-02-20| 606.63
#2009-02-23| 596.55
#2009-02-24| 572.65
#2009-02-25| 567.78
#2009-02-26| 560.66
#2009-02-27| 584.68
#2009-03-02| 566.48
#2009-03-03| 556.75
#2009-03-04| 560.09
#2009-03-05| 570.23
#2009-03-06| 556.66
#2009-03-09| 547.95
#2009-03-10| 541.08
#2009-03-11| 555.20
#2009-03-12| 536.22
#2009-03-13| 543.86
#2009-03-16| 558.92
#2009-03-17| 566.22
#2009-03-18| 566.05
#2009-03-19| 586.56
#2009-03-20| 572.32
#2009-03-23| 586.16
#2009-03-24| 607.66
#2009-03-25| 616.56
#2009-03-26| 626.51
#2009-03-27| 627.56
#2009-03-30| 612.38
#2009-03-31| 594.13
#2009-04-01| 605.82
#2009-04-02| 616.17
#2009-04-03| 602.74
#2009-04-06| 594.82
#2009-04-07| 597.01
#2009-04-08| 606.92
#2009-04-09| 621.38
#2009-04-10| .
#2009-04-13| 601.80
#2009-04-14| 603.31
#2009-04-15| 609.33
#2009-04-16| 612.86
#2009-04-17| 614.28
#2009-04-20| 613.62
#2009-04-21| 618.07
#2009-04-22| 620.29
#2009-04-23| 633.36
#2009-04-24| 622.49
#2009-04-27| 628.75
#2009-04-28| 621.98
#2009-04-29| 619.45
#2009-04-30| 620.98
#2009-05-01| 614.91
#2009-05-04| 614.54
#2009-05-05| 617.80
#2009-05-06| 618.74
#2009-05-07| 624.34
#2009-05-08| 638.30
#2009-05-11| 653.91
#2009-05-12| 661.18
#2009-05-13| 678.33
#2009-05-14| 670.47
#2009-05-15| 686.71
#2009-05-18| 668.18
#2009-05-19| 671.51
#2009-05-20| 684.19
#2009-05-21| 681.22
#2009-05-22| 684.37
#2009-05-25| .
#2009-05-26| 698.50
#2009-05-27| 691.40
#2009-05-28| 677.72
#2009-05-29| 684.27
#2009-06-01| 678.32
#2009-06-02| 681.92
#2009-06-03| 687.71
#2009-06-04| 684.64
#2009-06-05| 678.65
#2009-06-08| 673.48
#2009-06-09| 678.38
#2009-06-10| 685.16
#2009-06-11| 680.88
#2009-06-12| 699.24
#2009-06-15| 710.47
#2009-06-16| 702.98
#2009-06-17| 721.11
#2009-06-18| 718.08
#2009-06-19| 712.75
#2009-06-22| 722.75
#2009-06-23| 715.94
#2009-06-24| 707.43
#2009-06-25| 704.12
#2009-06-26| 721.12
#2009-06-29| 720.29
#2009-06-30| 722.95
#2009-07-01| 725.14
#2009-07-02| 729.68
#2009-07-03| .
#2009-07-06| 722.79
#2009-07-07| 723.54
#2009-07-08| 721.21
#2009-07-09| 723.27
#2009-07-10| 731.78
#2009-07-13| 707.83
#2009-07-14| 712.65
#2009-07-15| 708.71
#2009-07-16| 702.65
#2009-07-17| 715.39
#2009-07-20| 711.87
#2009-07-21| 730.85
#2009-07-22| 741.51
#2009-07-23| 728.96
#2009-07-24| 729.61
#2009-07-27| 729.86
#2009-07-28| 740.60
#2009-07-29| 733.51
#2009-07-30| 727.39
#2009-07-31| 738.66
#2009-08-03| 739.04
#2009-08-04| 746.15
#2009-08-05| 740.19
#2009-08-06| 735.29
#2009-08-07| 718.81
#2009-08-10| 721.71
#2009-08-11| 747.08
#2009-08-12| 738.13
#2009-08-13| 739.62
#2009-08-14| 747.93
#2009-08-17| 734.96
#2009-08-18| 735.14
#2009-08-19| 738.85
#2009-08-20| 747.30
#2009-08-21| 747.41
#2009-08-24| 761.24
#2009-08-25| 761.02
#2009-08-26| 767.00
#2009-08-27| 770.07
#2009-08-28| 769.99
#2009-08-31| 780.38
#2009-09-01| 775.50
#2009-09-02| 765.33
#2009-09-03| 766.60
#2009-09-04| 753.06
#2009-09-07| .
#2009-09-08| 758.10
#2009-09-09| 763.81
#2009-09-10| 773.83
#2009-09-11| 781.39
#2009-09-14| 775.81
#2009-09-15| 773.30
#2009-09-16| 765.06
#2009-09-17| 768.67
#2009-09-18| 764.79
#2009-09-21| 757.20
#2009-09-22| 766.26
#2009-09-23| 764.24
#2009-09-24| 781.01
#2009-09-25| 781.06
#2009-09-28| 788.43
#2009-09-29| 776.97
#2009-09-30| 794.15
#2009-10-01| 791.83
#2009-10-02| 776.73
#2009-10-05| 782.37
#2009-10-06| 781.35
#2009-10-07| 779.54
#2009-10-08| 780.61
#2009-10-09| 780.94
#2009-10-12| 778.37
#2009-10-13| 775.22
#2009-10-14| 780.42
#2009-10-15| 781.58
#2009-10-16| 781.61
#2009-10-19| 784.67
#2009-10-20| 785.14
#2009-10-21| 779.40
#2009-10-22| 771.92
#2009-10-23| 766.26
#2009-10-26| 770.79
#2009-10-27| 761.57
#2009-10-28| 768.10
#2009-10-29| 755.68
#2009-10-30| 769.17
#2009-11-02| 769.82
#2009-11-03| 771.23
#2009-11-04| 766.81
#2009-11-05| 760.93
#2009-11-06| 764.59
#2009-11-09| 761.29
#2009-11-10| 766.55
#2009-11-11| 760.81
#2009-11-12| 745.88
#2009-11-13| 759.19
#2009-11-16| 763.29
#2009-11-17| 754.45
#2009-11-18| 754.98
#2009-11-19| 747.66
#2009-11-20| 746.44
#2009-11-23| 746.40
#2009-11-24| 741.92
#2009-11-25| 746.83
#2009-11-26| .
#2009-11-27| 751.82
#2009-11-30| 773.46
#2009-12-01| 786.33
#2009-12-02| 780.07
#2009-12-03| 782.14
#2009-12-04| 760.52
#2009-12-07| 759.77
#2009-12-08| 768.76
#2009-12-09| 769.09
#2009-12-10| 756.96
#2009-12-11| 750.47
#2009-12-14| 750.56
#2009-12-15| 739.76
#2009-12-16| 748.28
#2009-12-17| 742.46
#2009-12-18| 738.00
#2009-12-21| 743.07
#2009-12-22| 737.65
#2009-12-23| 740.55
#2009-12-24| 745.00
#2009-12-25| .
#2009-12-28| 757.11
#2009-12-29| 765.01
#2009-12-30| 752.38
#2009-12-31| 749.03
#2010-01-01| .
#2010-01-04| 760.41
#2010-01-05| 767.03
#2010-01-06| 765.92
#2010-01-07| 758.17
#2010-01-08| 762.03
#2010-01-11| 770.48
#2010-01-12| 778.60
#2010-01-13| 778.21
#2010-01-14| 777.77
#2010-01-15| 792.37
#2010-01-18| .
#2010-01-19| 783.45
#2010-01-20| 778.94
#2010-01-21| 782.84
#2010-01-22| 777.52
#2010-01-25| 778.53
#2010-01-26| 770.61
#2010-01-27| 771.47
#2010-01-28| 775.86
#2010-01-29| 763.26
#2010-02-01| 763.19
#2010-02-02| 776.03
#2010-02-03| 774.48
#2010-02-04| 787.16
#2010-02-05| 786.11
#2010-02-08| 779.58
#2010-02-09| 770.79
#2010-02-10| 768.19
#2010-02-11| 768.70
#2010-02-12| 773.57
#2010-02-15| .
#2010-02-16| 761.04
#2010-02-17| 766.92
#2010-02-18| 772.85
#2010-02-19| 754.02
#2010-02-22| 775.88
#2010-02-23| 782.32
#2010-02-24| 778.52
#2010-02-25| 792.10
#2010-02-26| 800.26
#2010-03-01| 797.08
#2010-03-02| 799.34
#2010-03-03| 806.99
#2010-03-04| 801.16
#2010-03-05| 796.74
#2010-03-08| 809.38
#2010-03-09| 809.54
#2010-03-10| 797.24
#2010-03-11| 808.78
#2010-03-12| 815.93
#2010-03-15| 817.44
#2010-03-16| 813.21
#2010-03-17| 823.97
#2010-03-18| 821.58
#2010-03-19| 826.67
#2010-03-22| 831.04
#2010-03-23| 829.13
#2010-03-24| 814.63
#2010-03-25| 794.38
#2010-03-26| 807.08
#2010-03-29| 812.04
#2010-03-30| 820.51
#2010-03-31| 821.55
#2010-04-01| 831.29
#2010-04-02| .
#2010-04-05| 825.27
#2010-04-06| 828.99
#2010-04-07| 832.14
#2010-04-08| 836.50
#2010-04-09| 849.45
#2010-04-12| 853.18
#2010-04-13| 850.36
#2010-04-14| 847.57
#2010-04-15| 855.29
#2010-04-16| 851.54
#2010-04-19| 843.68
#2010-04-20| 837.47
#2010-04-21| 846.86
#2010-04-22| 849.31
#2010-04-23| 846.93
#2010-04-26| 855.56
#2010-04-27| 864.73
#2010-04-28| 844.70
#2010-04-29| 843.31
#2010-04-30| 854.76
#2010-05-03| 850.24
#2010-05-04| 850.19
#2010-05-05| 851.45
#2010-05-06| 845.01
#2010-05-07| 846.44
#2010-05-10| 835.87
#2010-05-11| 839.34
#2010-05-12| 836.77
#2010-05-13| 849.92
#2010-05-14| 843.90
#2010-05-17| 824.24
#2010-05-18| 820.67
#2010-05-19| 826.92
#2010-05-20| 837.37
#2010-05-21| 813.19
#2010-05-24| 805.93
#2010-05-25| 789.48
#2010-05-26| 782.34
#2010-05-27| 784.27
#2010-05-28| 792.40
#2010-05-31| .
#2010-06-01| 794.91
#2010-06-02| 775.06
#2010-06-03| 789.68
#2010-06-04| 793.18
#2010-06-07| 771.20
#2010-06-08| 784.36
#2010-06-09| 775.05
#2010-06-10| 776.24
#2010-06-11| 781.01
#2010-06-14| 790.43
#2010-06-15| 798.58
#2010-06-16| 805.89
#2010-06-17| 809.39
#2010-06-18| 810.84
#2010-06-21| 819.61
#2010-06-22| 816.72
#2010-06-23| 812.26
#2010-06-24| 821.00
#2010-06-25| 816.15
#2010-06-28| 809.31
#2010-06-29| 812.52
#2010-06-30| 801.29
#2010-07-01| 806.14
#2010-07-02| 801.19
#2010-07-05| .
#2010-07-06| 816.03
#2010-07-07| 810.79
#2010-07-08| 802.86
#2010-07-09| 800.40
#2010-07-12| 795.80
#2010-07-13| 798.80
#2010-07-14| 805.79
#2010-07-15| 808.63
#2010-07-16| 806.69
#2010-07-19| 804.27
#2010-07-20| 799.79
#2010-07-21| 798.73
#2010-07-22| 804.45
#2010-07-23| 805.06
#2010-07-26| 808.93
#2010-07-27| 806.81
#2010-07-28| 817.82
#2010-07-29| 815.18
#2010-07-30| 808.39
#2010-08-02| 811.22
#2010-08-03| 821.57
#2010-08-04| 808.20
#2010-08-05| 825.89
#2010-08-06| 826.64
#2010-08-09| 822.67
#2010-08-10| 819.60
#2010-08-11| 809.02
#2010-08-12| 796.53
#2010-08-13| 802.55
#2010-08-16| 809.59
#2010-08-17| 806.82
#2010-08-18| 812.87
#2010-08-19| 816.71
#2010-08-20| 795.27
#2010-08-23| 799.86
#2010-08-24| 805.59
#2010-08-25| 794.60
#2010-08-26| 796.67
#2010-08-27| 800.63
#2010-08-30| 810.50
#2010-08-31| 795.98
#2010-09-01| 796.44
#2010-09-02| 801.64
#2010-09-03| 798.37
#2010-09-06| .
#2010-09-07| 811.26
#2010-09-08| 798.24
#2010-09-09| 802.34
#2010-09-10| 811.65
#2010-09-13| 816.52
#2010-09-14| 819.26
#2010-09-15| 798.15
#2010-09-16| 793.87
#2010-09-17| 798.25
#2010-09-20| 799.22
#2010-09-21| 799.45
#2010-09-22| 808.47
#2010-09-23| 810.24
#2010-09-24| 804.07
#2010-09-27| 808.84
#2010-09-28| 814.72
#2010-09-29| 823.46
#2010-09-30| 811.16
#2010-10-01| 812.16
#2010-10-04| 805.58
#2010-10-05| 812.01
#2010-10-06| 824.62
#2010-10-07| 842.68
#2010-10-08| 840.40
#2010-10-11| 838.10
#2010-10-12| 820.83
#2010-10-13| 813.37
#2010-10-14| 827.53
#2010-10-15| 818.59
#2010-10-18| 825.81
#2010-10-19| 817.88
#2010-10-20| 820.72
#2010-10-21| 815.82
#2010-10-22| 812.77
#2010-10-25| 820.03
#2010-10-26| 809.64
#2010-10-27| 811.17
#2010-10-28| 812.08
#2010-10-29| 813.29
#2010-11-01| 809.48
#2010-11-02| 810.60
#2010-11-03| 804.58
#2010-11-04| 827.94
#2010-11-05| 826.44
#2010-11-08| 832.80
#2010-11-09| 835.32
#2010-11-10| 827.70
#2010-11-11| 834.38
#2010-11-12| 836.00
#2010-11-15| 831.05
#2010-11-16| 830.17
#2010-11-17| 835.74
#2010-11-18| 846.74
#2010-11-19| 852.62
#2010-11-22| 859.31
#2010-11-23| 864.65
#2010-11-24| 859.50
#2010-11-25| .
#2010-11-26| 845.03
#2010-11-29| 847.25
#2010-11-30| 840.83
#2010-12-01| 845.29
#2010-12-02| 855.13
#2010-12-03| 867.06
#2010-12-06| 869.16
#2010-12-07| 862.51
#2010-12-08| 855.13
#2010-12-09| 859.94
#2010-12-10| 864.12
#2010-12-13| 870.29
#2010-12-14| 878.67
#2010-12-15| 874.37
#2010-12-16| 872.69
#2010-12-17| 873.53
#2010-12-20| 874.76
#2010-12-21| 880.97
#2010-12-22| 879.83
#2010-12-23| 884.17
#2010-12-24| .
#2010-12-27| 888.52
#2010-12-28| 892.63
#2010-12-29| 897.80
#2010-12-30| 894.68
#2010-12-31| 901.74
#2011-01-03| 895.23
#2011-01-04| 900.70
#2011-01-05| 880.55
#2011-01-06| 885.63
#2011-01-07| 883.32
#2011-01-10| 886.04
#2011-01-11| 881.39
#2011-01-12| 883.90
#2011-01-13| 894.52
#2011-01-14| 896.67
#2011-01-17| .
#2011-01-18| 903.79
#2011-01-19| 914.11
#2011-01-20| 896.94
#2011-01-21| 889.65
#2011-01-24| 891.56
#2011-01-25| 897.09
#2011-01-26| 899.38
#2011-01-27| 897.42
#2011-01-28| 896.54
#2011-01-31| 892.22
#2011-02-01| 900.20
#2011-02-02| 912.10
#2011-02-03| 912.09
#2011-02-04| 916.23
#2011-02-07| 920.77
#2011-02-08| 925.08
#2011-02-09| 920.94
#2011-02-10| 917.70
#2011-02-11| 915.50
#2011-02-14| 921.55
#2011-02-15| 917.76
#2011-02-16| 919.00
#2011-02-17| 924.65
#2011-02-18| 929.43
#2011-02-21| .
#2011-02-22| 931.12
#2011-02-23| 930.57
#2011-02-24| 929.80
#2011-02-25| 935.49
#2011-02-28| 940.14
#2011-03-01| 951.66
#2011-03-02| 940.46
#2011-03-03| 936.32
#2011-03-04| 941.22
#2011-03-07| 933.72
#2011-03-08| 925.06
#2011-03-09| 930.90
#2011-03-10| 918.36
#2011-03-11| 917.64
#2011-03-14| 851.23
#2011-03-15| 759.76
#2011-03-16| 820.17
#2011-03-17| 838.20
#2011-03-18| 823.49
#2011-03-21| 823.59
#2011-03-22| 859.65
#2011-03-23| 857.64
#2011-03-24| 851.29
#2011-03-25| 852.80
#2011-03-28| 842.65
#2011-03-29| 841.15
#2011-03-30| 853.94
#2011-03-31| 860.72
#2011-04-01| 837.33
#2011-04-04| 842.34
#2011-04-05| 823.68
#2011-04-06| 815.27
#2011-04-07| 820.95
#2011-04-08| 839.36
#2011-04-11| 845.17
#2011-04-12| 840.40
#2011-04-13| 834.97
#2011-04-14| 850.94
#2011-04-15| 849.42
#2011-04-18| 861.86
#2011-04-19| 855.44
#2011-04-20| 859.07
#2011-04-21| 865.11
#2011-04-22| .
#2011-04-25| 859.96
#2011-04-26| 862.24
#2011-04-27| 855.76
#2011-04-28| 887.67
#2011-04-29| 891.17
#2011-05-02| 899.06
#2011-05-03| 901.62
#2011-05-04| 903.69
#2011-05-05| 911.31
#2011-05-06| 900.18
#2011-05-09| 888.18
#2011-05-10| 891.87
#2011-05-11| 891.76
#2011-05-12| 889.24
#2011-05-13| 891.41
#2011-05-16| 883.75
#2011-05-17| 874.39
#2011-05-18| 883.74
#2011-05-19| 881.39
#2011-05-20| 887.94
#2011-05-23| 878.42
#2011-05-24| 877.07
#2011-05-25| 880.10
#2011-05-26| 894.96
#2011-05-27| 895.68
#2011-05-30| .
#2011-05-31| 910.84
#2011-06-01| 923.01
#2011-06-02| 915.49
#2011-06-03| 909.16
#2011-06-06| 914.30
#2011-06-07| 918.24
#2011-06-08| 924.73
#2011-06-09| 925.48
#2011-06-10| 926.85
#2011-06-13| 926.00
#2011-06-14| 930.27
#2011-06-15| 925.66
#2011-06-16| 914.71
#2011-06-17| 911.88
#2011-06-20| 910.20
#2011-06-21| 928.85
#2011-06-22| 939.10
#2011-06-23| 926.09
#2011-06-24| 928.12
#2011-06-27| 918.73
#2011-06-28| 928.89
#2011-06-29| 942.84
#2011-06-30| 948.76
#2011-07-01| 945.29
#2011-07-04| .
#2011-07-05| 950.89
#2011-07-06| 960.08
#2011-07-07| 955.38
#2011-07-08| 974.27
#2011-07-11| 985.75
#2011-07-12| 989.20
#2011-07-13|1001.42
#2011-07-14|1004.93
#2011-07-15|1007.71
#2011-07-18|1007.01
#2011-07-19|1010.65
#2011-07-20|1013.21
#2011-07-21|1017.61
#2011-07-22|1025.19
#2011-07-25|1021.59
#2011-07-26|1024.80
#2011-07-27|1017.47
#2011-07-28|1004.98
#2011-07-29|1006.10
#2011-08-01|1027.94
#2011-08-02|1018.37
#2011-08-03|1006.72
#2011-08-04| 980.26
#2011-08-05| 962.66
#2011-08-08| 955.51
#2011-08-09| 947.39
#2011-08-10| 979.23
#2011-08-11| 992.78
#2011-08-12| 999.55
#2011-08-15|1011.06
#2011-08-16|1005.20
#2011-08-17|1012.27
#2011-08-18|1017.95
#2011-08-19|1007.98
#2011-08-22| 987.37
#2011-08-23| 996.24
#2011-08-24| 985.09
#2011-08-25| 977.64
#2011-08-26| 985.81
#2011-08-29| 990.93
#2011-08-30|1000.06
#2011-08-31|1013.79
#2011-09-01|1007.21
#2011-09-02| 999.74
#2011-09-05| .
#2011-09-06| 986.05
#2011-09-07| 998.59
#2011-09-08|1008.59
#2011-09-09|1011.61
#2011-09-12|1004.14
#2011-09-13|1006.67
#2011-09-14|1003.05
#2011-09-15|1009.84
#2011-09-16|1014.63
#2011-09-19|1020.87
#2011-09-20|1011.09
#2011-09-21|1013.63
#2011-09-22|1008.50
#2011-09-23|1009.16
#2011-09-26| 999.13
#2011-09-27|1019.17
#2011-09-28|1031.07
#2011-09-29|1039.96
#2011-09-30|1032.70
#2011-10-03|1039.61
#2011-10-04|1036.24
#2011-10-05|1032.20
#2011-10-06|1036.91
#2011-10-07|1035.80
#2011-10-10|1036.21
#2011-10-11|1044.51
#2011-10-12|1024.35
#2011-10-13|1028.71
#2011-10-14|1015.73
#2011-10-17|1021.30
#2011-10-18|1012.82
#2011-10-19|1017.97
#2011-10-20|1017.88
#2011-10-21|1018.95
#2011-10-24|1029.53
#2011-10-25|1026.67
#2011-10-26|1015.84
#2011-10-27|1021.64
#2011-10-28|1029.67
#2011-10-31|1006.16
#2011-11-01| 996.54
#2011-11-02| 992.20
#2011-11-03| 993.02
#2011-11-04| 996.52
#2011-11-07|1000.98
#2011-11-08|1000.84
#2011-11-09|1013.38
#2011-11-10|1000.78
#2011-11-11|1003.32
#2011-11-14|1011.01
#2011-11-15|1003.11
#2011-11-16| 994.63
#2011-11-17| 989.04
#2011-11-18| 986.99
#2011-11-21| 984.57
#2011-11-22| 975.04
#2011-11-23| 969.82
#2011-11-24| .
#2011-11-25| 944.88
#2011-11-28| 945.17
#2011-11-29| 963.88
#2011-11-30| 970.86
#2011-12-01| 967.26
#2011-12-02| 974.89
#2011-12-05| 990.52
#2011-12-06| 981.14
#2011-12-07| 993.72
#2011-12-08| 993.79
#2011-12-09| 982.58
#2011-12-12| 992.47
#2011-12-13| 986.41
#2011-12-14| 979.98
#2011-12-15| 974.00
#2011-12-16| 981.80
#2011-12-19| 973.43
#2011-12-20| 987.33
#2011-12-21| 993.00
#2011-12-22| 986.70
#2011-12-23| 986.58
#2011-12-26| .
#2011-12-27| 987.69
#2011-12-28| 988.68
#2011-12-29| 991.85
#2011-12-30|1009.60
#2012-01-02| .
#2012-01-03|1012.10
#2012-01-04|1015.15
#2012-01-05|1006.94
#2012-01-06|1000.02
#2012-01-09|1003.47
#2012-01-10|1009.04
#2012-01-11|1004.79
#2012-01-12| 999.43
#2012-01-13| 999.03
#2012-01-16| .
#2012-01-17| 992.77
#2012-01-18| 993.74
#2012-01-19| 981.53
#2012-01-20| 977.19
#2012-01-23| 983.79
#2012-01-24| 981.94
#2012-01-25| 975.05
#2012-01-26| 983.31
#2012-01-27| 991.53
#2012-01-30| 997.62
#2012-01-31|1002.36
#2012-02-01|1010.95
#2012-02-02|1008.21
#2012-02-03|1005.18
#2012-02-06|1015.91
#2012-02-07|1013.84
#2012-02-08|1019.35
#2012-02-09|1011.81
#2012-02-10|1011.82
#2012-02-13|1021.12
#2012-02-14|1011.34
#2012-02-15|1014.52
#2012-02-16|1003.62
#2012-02-17|1002.48
#2012-02-20| .
#2012-02-21|1002.48
#2012-02-22|1005.46
#2012-02-23|1008.30
#2012-02-24|1002.14
#2012-02-27|1003.05
#2012-02-28|1012.19
#2012-02-29|1011.08
#2012-03-01|1009.13
#2012-03-02|1006.77
#2012-03-05|1011.91
#2012-03-06|1018.83
#2012-03-07|1014.56
#2012-03-08|1019.41
#2012-03-09|1012.18
#2012-03-12|1015.83
#2012-03-13|1011.90
#2012-03-14| 995.35
#2012-03-15|1003.68
#2012-03-16|1004.67
#2012-03-19|1007.04
#2012-03-20|1003.13
#2012-03-21|1007.89
#2012-03-22|1029.67
#2012-03-23|1027.23
#2012-03-26|1019.07
#2012-03-27|1031.09
#2012-03-28|1036.07
#2012-03-29|1055.78
#2012-03-30|1062.52
#2012-04-02|1062.43
#2012-04-03|1058.50
#2012-04-04|1041.42
#2012-04-05|1035.12
#2012-04-06| .
#2012-04-09|1045.05
#2012-04-10|1051.65
#2012-04-11|1045.48
#2012-04-12|1049.09
#2012-04-13|1062.89
#2012-04-16|1068.62
#2012-04-17|1073.46
#2012-04-18|1074.48
#2012-04-19|1061.45
#2012-04-20|1060.34
#2012-04-23|1059.00
#2012-04-24|1050.50
#2012-04-25|1056.21
#2012-04-26|1068.31
#2012-04-27|1065.83
#2012-04-30|1073.91
#2012-05-01|1058.27
#2012-05-02|1064.85
#2012-05-03|1062.20
#2012-05-04|1068.85
#2012-05-07|1037.22
#2012-05-08|1044.90
#2012-05-09|1036.73
#2012-05-10|1029.64
#2012-05-11|1011.48
#2012-05-14|1017.03
#2012-05-15|1007.66
#2012-05-16| 997.12
#2012-05-17|1008.17
#2012-05-18|1001.79
#2012-05-21|1005.30
#2012-05-22|1000.93
#2012-05-23| 994.61
#2012-05-24| 991.68
#2012-05-25| 999.48
#2012-05-28| .
#2012-05-29| 999.08
#2012-05-30|1008.03
#2012-05-31|1013.90
#2012-06-01|1012.55
#2012-06-04|1001.90
#2012-06-05| 991.66
#2012-06-06| 991.92
#2012-06-07| 992.46
#2012-06-08| 973.58
#2012-06-11| 978.88
#2012-06-12| 969.34
#2012-06-13| 970.28
#2012-06-14| 968.38
#2012-06-15| 981.70
#2012-06-18| 987.59
#2012-06-19| 985.28
#2012-06-20| 999.41
#2012-06-21| 993.71
#2012-06-22| 982.72
#2012-06-25| 988.52
#2012-06-26| 993.58
#2012-06-27|1006.55
#2012-06-28|1020.87
#2012-06-29|1025.52
#2012-07-02|1029.10
#2012-07-03|1029.84
#2012-07-04| .
#2012-07-05|1024.56
#2012-07-06|1027.18
#2012-07-09|1023.68
#2012-07-10|1026.68
#2012-07-11|1030.36
#2012-07-12|1035.05
#2012-07-13|1034.87
#2012-07-16|1041.05
#2012-07-17|1048.50
#2012-07-18|1041.25
#2012-07-19|1048.08
#2012-07-20|1040.65
#2012-07-23|1026.00
#2012-07-24|1028.31
#2012-07-25|1023.69
#2012-07-26|1028.88
#2012-07-27|1023.22
#2012-07-30|1033.66
#2012-07-31|1035.05
#2012-08-01|1032.47
#2012-08-02|1030.82
#2012-08-03|1019.89
#2012-08-06|1037.18
#2012-08-07|1041.20
#2012-08-08|1046.92
#2012-08-09|1049.18
#2012-08-10|1064.23
#2012-08-13|1072.70
#2012-08-14|1069.97
#2012-08-15|1065.57
#2012-08-16|1062.89
#2012-08-17|1054.53
#2012-08-20|1058.62
#2012-08-21|1065.03
#2012-08-22|1067.20
#2012-08-23|1082.09
#2012-08-24|1072.86
#2012-08-27|1073.11
#2012-08-28|1071.26
#2012-08-29|1066.49
#2012-08-30|1056.24
#2012-08-31|1052.01
#2012-09-03| .
#2012-09-04|1045.58
#2012-09-05|1037.76
#2012-09-06|1023.48
#2012-09-07|1037.83
#2012-09-10|1040.33
#2012-09-11|1050.05
#2012-09-12|1061.77
#2012-09-13|1071.78
#2012-09-14|1054.50
#2012-09-17|1047.95
#2012-09-18|1033.08
#2012-09-19|1049.57
#2012-09-20|1050.70
#2012-09-21|1057.87
#2012-09-24|1068.60
#2012-09-25|1071.71
#2012-09-26|1078.09
#2012-09-27|1075.34
#2012-09-28|1067.22
#2012-10-01|1056.18
#2012-10-02|1044.18
#2012-10-03|1026.22
#2012-10-04|1040.03
#2012-10-05|1032.94
#2012-10-08|1040.01
#2012-10-09|1037.72
#2012-10-10|1026.98
#2012-10-11|1016.80
#2012-10-12|1012.68
#2012-10-15|1004.57
#2012-10-16|1020.24
#2012-10-17|1033.95
#2012-10-18|1034.83
#2012-10-19|1028.60
#2012-10-22|1021.94
#2012-10-23|1024.51
#2012-10-24|1029.62
#2012-10-25|1040.80
#2012-10-26|1044.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1037.72
#2012-11-01|1031.00
#2012-11-02|1025.78
#2012-11-05|1018.84
#2012-11-06|1010.68
#2012-11-07|1013.50
#2012-11-08|1005.61
#2012-11-09|1008.60
#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|1004.37
#2012-12-19|1011.42
#2012-12-20|1004.79
#2012-12-21|1002.21
#2012-12-24| 994.23
#2012-12-25| 999.27
#2012-12-26| 999.24
#2012-12-27|1005.18
#2012-12-28|1010.68
#2012-12-31|1006.36
#2013-01-01|1006.36
#2013-01-02| 998.22
#2013-01-03|1002.01
#2013-01-04|1001.65
#2013-01-07|1024.69
#2013-01-08|1034.14
#2013-01-09|1030.71
#2013-01-10|1022.22
#2013-01-11|1024.60
#2013-01-14|1022.65
#2013-01-15|1040.15
#2013-01-16|1034.83
#2013-01-17|1027.47
#2013-01-18|1034.34
#2013-01-21|1032.75
#2013-01-22|1044.40
#2013-01-23|1036.56
#2013-01-24|1017.91
#2013-01-25|1027.91
#2013-01-28|1035.73
#2013-01-29|1031.06
#2013-01-30|1039.48
#2013-01-31|1043.78
#2013-02-01|1039.67
#2013-02-04|1036.78
#2013-02-05|1018.05
#2013-02-06|1035.84
#2013-02-07|1037.15
#2013-02-08|1030.04
#2013-02-11|1022.38
#2013-02-12|1037.81
#2013-02-13|1022.44
#2013-02-14|1026.80
#2013-02-15|1011.17
#2013-02-18|1025.50
#2013-02-19|1032.88
#2013-02-20|1040.35
#2013-02-21|1044.24
#2013-02-22|1050.84
#2013-02-25|1052.52
#2013-02-26|1060.79
#2013-02-27|1045.47
#2013-02-28|1057.89
#2013-03-01|1056.07
#2013-03-04|1069.15
#2013-03-05|1072.24
#2013-03-06|1100.43
#2013-03-07|1085.65
#2013-03-08|1089.18
#2013-03-11|1096.45
#2013-03-12|1090.96
#2013-03-13|1078.70
#2013-03-14|1087.05
#2013-03-15|1123.47
#2013-03-18|1113.95
#2013-03-19|1137.07
#2013-03-20|1129.27
#2013-03-21|1156.50
#2013-03-22|1146.36
#2013-03-25|1179.45
#2013-03-26|1181.85
#2013-03-27|1191.46
#2013-03-28|1199.82
#2013-03-29|1204.60
#2013-04-01|1166.64
#2013-04-02|1175.90
#2013-04-03|1217.78
#2013-04-04|1196.34
#2013-04-05|1225.23
#2013-04-08|1235.82
#2013-04-09|1229.14
#2013-04-10|1230.12
#2013-04-11|1245.67
#2013-04-12|1247.26
#2013-04-15|1243.82
#2013-04-16|1248.61
#2013-04-17|1270.74
#2013-04-18|1259.96
#2013-04-19|1247.21
#2013-04-22|1277.10
#2013-04-23|1270.58
#2013-04-24|1278.21
#2013-04-25|1280.35
#2013-04-26|1297.10
#2013-04-29|1290.89
#2013-04-30|1314.47
#2013-05-01|1311.19
#2013-05-02|1294.21
#2013-05-03|1282.18
#2013-05-06|1277.40
#2013-05-07|1310.51
#2013-05-08|1306.99
#2013-05-09|1287.71
#2013-05-10|1264.40
#2013-05-13|1265.89
#2013-05-14|1260.67
#2013-05-15|1279.64
#2013-05-16|1252.90
#2013-05-17|1252.22
#2013-05-20|1255.47
#2013-05-21|1247.22
#2013-05-22|1247.53
#2013-05-23|1187.03
#2013-05-24|1204.36
#2013-05-27|1194.00
#2013-05-28|1180.85
#2013-05-29|1206.17
#2013-05-30|1148.05
#2013-05-31|1158.51
#2013-06-03|1135.80
#2013-06-04|1145.36
#2013-06-05|1155.10
#2013-06-06|1113.03
#2013-06-07|1123.01
#2013-06-10|1146.65
#2013-06-11|1159.87
#2013-06-12|1185.17
#2013-06-13|1137.33
#2013-06-14|1156.65
#2013-06-17|1191.43
#2013-06-18|1180.73
#2013-06-19|1212.32
#2013-06-20|1155.82
#2013-06-21|1188.10
#2013-06-24|1177.59
#2013-06-25|1164.84
#2013-06-26|1156.03
#2013-06-27|1178.55
#2013-06-28|1206.85
#2013-07-01|1218.99
#2013-07-02|1231.90
#2013-07-03|1236.26
#2013-07-04|1233.70
#2013-07-05|1241.13
#2013-07-08|1236.33
#2013-07-09|1269.56
#2013-07-10|1285.86
#2013-07-11|1305.63
#2013-07-12|1286.27
#2013-07-15|1280.47
#2013-07-16|1286.81
#2013-07-17|1279.68
#2013-07-18|1284.64
#2013-07-19|1274.75
#2013-07-22|1293.10
#2013-07-23|1292.30
#2013-07-24|1281.46
#2013-07-25|1275.62
#2013-07-26|1260.12
#2013-07-29|1230.09
#2013-07-30|1247.68
#2013-07-31|1224.37
#2013-08-01|1242.71
#2013-08-02|1283.07
#2013-08-05|1272.54
#2013-08-06|1289.68
#2013-08-07|1257.83
#2013-08-08|1247.94
#2013-08-09|1229.16
#2013-08-12|1220.45
#2013-08-13|1227.84
#2013-08-14|1242.42
#2013-08-15|1222.67
#2013-08-16|1216.59
#2013-08-19|1216.05
#2013-08-20|1202.60
#2013-08-21|1193.42
#2013-08-22|1184.23
#2013-08-23|1206.55
#2013-08-26|1209.53
#2013-08-27|1209.85
#2013-08-28|1187.57
#2013-08-29|1189.67
#2013-08-30|1182.87
#2013-09-02|1177.02
#2013-09-03|1199.90
#2013-09-04|1208.35
#2013-09-05|1195.93
#2013-09-06|1196.64
#2013-09-09|1220.84
#2013-09-10|1223.05
#2013-09-11|1217.07
#2013-09-12|1220.41
#2013-09-13|1224.63
#2013-09-16|1231.38
#2013-09-17|1211.93
#2013-09-18|1231.27
#2013-09-19|1245.26
#2013-09-20|1246.82
#2013-09-23|1258.57
#2013-09-24|1259.29
#2013-09-25|1251.64
#2013-09-26|1265.69
#2013-09-27|1277.02
#2013-09-30|1261.64
#2013-10-01|1259.63
#2013-10-02|1242.71
#2013-10-03|1235.07
#2013-10-04|1231.31
#2013-10-07|1218.31
#2013-10-08|1221.97
#2013-10-09|1223.93
#2013-10-10|1231.65
#2013-10-11|1242.59
#2013-10-14|1245.00
#2013-10-15|1245.54
#2013-10-16|1239.45
#2013-10-17|1257.04
#2013-10-18|1258.20
#2013-10-21|1263.23
#2013-10-22|1263.22
#2013-10-23|1255.33
#2013-10-24|1262.78
#2013-10-25|1242.28
#2013-10-28|1253.63
#2013-10-29|1248.88
#2013-10-30|1262.71
#2013-10-31|1250.44
#2013-11-01|1230.15
#2013-11-04|1232.34
#2013-11-05|1233.11
#2013-11-06|1235.51
#2013-11-07|1220.30
#2013-11-08|1200.54
#2013-11-11|1203.30
#2013-11-12|1223.12
#2013-11-13|1224.57
#2013-11-14|1239.97
#2013-11-15|1252.35
#2013-11-18|1258.16
#2013-11-19|1256.86
#2013-11-20|1256.39
#2013-11-21|1260.05
#2013-11-22|1250.08
#2013-11-25|1259.14
#2013-11-26|1255.07
#2013-11-27|1242.61
#2013-11-28|1254.13
#2013-11-29|1253.77
#2013-12-02|1246.78
#2013-12-03|1253.61
#2013-12-04|1236.88
#2013-12-05|1231.54
#2013-12-06|1224.81
#2013-12-09|1237.96
#2013-12-10|1245.41
#2013-12-11|1245.82
#2013-12-12|1232.30
#2013-12-13|1228.73
#2013-12-16|1217.29
#2013-12-17|1236.58
#2013-12-18|1244.68
#2013-12-19|1252.20
#2013-12-20|1256.98
#2013-12-23|1258.19
#2013-12-24|1248.10
#2013-12-25|1262.17
#2013-12-26|1270.33
#2013-12-27|1281.68
#2013-12-30|1288.10
#2013-12-31|1287.24
#2014-01-01|1287.24
#2014-01-02|1288.22
#2014-01-03|1295.00
#2014-01-06|1280.95
#2014-01-07|1275.46
#2014-01-08|1304.55
#2014-01-09|1291.44
#2014-01-10|1300.49
#2014-01-13|1310.30
#2014-01-14|1280.53
#2014-01-15|1289.76
#2014-01-16|1285.92
#2014-01-17|1287.89
#2014-01-20|1284.90
#2014-01-21|1287.85
#2014-01-22|1282.30
#2014-01-23|1275.00
#2014-01-24|1272.31
#2014-01-27|1243.41
#2014-01-28|1244.40
#2014-01-29|1285.96
#2014-01-30|1254.22
#2014-01-31|1253.35
#2014-02-03|1231.71
#2014-02-04|1180.99
#2014-02-05|1194.06
#2014-02-06|1180.29
#2014-02-07|1189.22
#2014-02-10|1214.52
#2014-02-11|1210.31
#2014-02-12|1219.84
#2014-02-13|1207.10
#2014-02-14|1189.13
#2014-02-17|1193.44
#2014-02-18|1213.88
#2014-02-19|1215.44
#2014-02-20|1191.51
#2014-02-21|1213.63
#2014-02-24|1216.76
#2014-02-25|1231.33
#2014-02-26|1214.02
#2014-02-27|1198.51
#2014-02-28|1186.63
#2014-03-03|1184.07
#2014-03-04|1192.92
#2014-03-05|1203.35
#2014-03-06|1202.26
#2014-03-07|1212.17
#2014-03-10|1204.74
#2014-03-11|1209.32
#2014-03-12|1192.29
#2014-03-13|1198.90
#2014-03-14|1173.92
#2014-03-17|1164.06
#2014-03-18|1174.05
#2014-03-19|1177.60
#2014-03-20|1155.61
#2014-03-21|1155.78
#2014-03-24|1184.36
#2014-03-25|1171.07
#2014-03-26|1173.66
#2014-03-27|1204.76
#2014-03-28|1217.21
#2014-03-31|1220.92
#2014-04-01|1205.44
#2014-04-02|1208.39
#2014-04-03|1214.16
#2014-04-04|1218.11
#2014-04-07|1214.56
#2014-04-08|1218.32
#2014-04-09|1197.97
#2014-04-10|1199.43
#2014-04-11|1181.20
#2014-04-14|1168.27
#2014-04-15|1167.11
#2014-04-16|1189.35
#2014-04-17|1187.94
#2014-04-18|1190.38
#2014-04-21|1186.34
#2014-04-22|1179.53
#2014-04-23|1197.33
#2014-04-24|1193.60
#2014-04-25|1204.35
#2014-04-28|1193.58
#2014-04-29|1194.05
#2014-04-30|1204.07
#2014-05-01|1217.09
#2014-05-02|1216.36
#2014-05-05|1217.91
#2014-05-06|1224.62
#2014-05-07|1197.09
#2014-05-08|1212.82
#2014-05-09|1218.18
#2014-05-12|1206.87
#2014-05-13|1217.79
#2014-05-14|1226.73
#2014-05-15|1218.44
#2014-05-16|1207.64
#2014-05-19|1213.12
#2014-05-20|1224.44
#2014-05-21|1217.56
#2014-05-22|1233.50
#2014-05-23|1244.33
#2014-05-26|1255.71
#2014-05-27|1252.11
#2014-05-28|1259.76
#2014-05-29|1262.22
#2014-05-30|1254.15
#2014-06-02|1265.43
#2014-06-03|1269.12
#2014-06-04|1266.03
#2014-06-05|1275.07
#2014-06-06|1269.11
#2014-06-09|1265.02
#2014-06-10|1254.82
#2014-06-11|1265.26
#2014-06-12|1263.21
#2014-06-13|1264.74
#2014-06-16|1251.21
#2014-06-17|1247.73
#2014-06-18|1257.21
#2014-06-19|1281.44
#2014-06-20|1269.35
#2014-06-23|1273.71
#2014-06-24|1276.30
#2014-06-25|1276.04
#2014-06-26|1280.33
#2014-06-27|1271.15
#2014-06-30|1284.75
#2014-07-01|1294.37
#2014-07-02|1298.57
#2014-07-03|1280.22
#2014-07-04|1288.90
#2014-07-07|1287.45
#2014-07-08|1288.03
#2014-07-09|1285.27
#2014-07-10|1277.66
#2014-07-11|1271.68
#2014-07-14|1274.13
#2014-07-15|1278.87
#2014-07-16|1277.09
#2014-07-17|1281.07
#2014-07-18|1271.22
#2014-07-21|1272.10
#2014-07-22|1276.58
#2014-07-23|1276.39
#2014-07-24|1272.64
#2014-07-25|1280.02
#2014-07-28|1289.76
#2014-07-29|1295.37
#2014-07-30|1283.25
#2014-07-31|1277.43
#2014-08-01|1274.66
#2014-08-04|1272.51
#2014-08-05|1258.00
#2014-08-06|1256.60
#2014-08-07|1265.68
#2014-08-08|1246.93
#2014-08-11|1268.42
#2014-08-12|1272.99
#2014-08-13|1270.91
#2014-08-14|1278.90
#2014-08-15|1281.34
#2014-08-18|1273.02
#2014-08-19|1268.20
#2014-08-20|1263.24
#2014-08-21|1260.45
#2014-08-22|1248.06
#2014-08-25|1253.59
#2014-08-26|1239.50
#2014-08-27|1238.05
#2014-08-28|1232.45
#2014-08-29|1226.03
#2014-09-01|1219.83
#2014-09-02|1223.06
#2014-09-03|1223.45
#2014-09-04|1217.82
#2014-09-05|1216.23
#2014-09-08|1209.26
#2014-09-09|1196.89
#2014-09-10|1200.22
#2014-09-11|1195.26
#2014-09-12|1187.48
#2014-09-15|1188.92
#2014-09-16|1192.11
#2014-09-17|1190.06
#2014-09-18|1188.26
#2014-09-19|1195.61
#2014-09-22|1198.91
#2014-09-23|1200.34
#2014-09-24|1201.97
#2014-09-25|1224.93
#2014-09-26|1214.62
#2014-09-29|1216.84
#2014-09-30|1213.37
#2014-10-01|1215.86
#2014-10-02|1208.32
#2014-10-03|1198.79
#2014-10-06|1212.24
#2014-10-07|1215.93
#2014-10-08|1204.90
#2014-10-09|1205.97
#2014-10-10|1199.81
#2014-10-13|1206.07
#2014-10-14|1191.12
#2014-10-15|1211.29
#2014-10-16|1184.66
#2014-10-17|1155.04
#2014-10-20|1192.61
#2014-10-21|1178.45
#2014-10-22|1197.66
#2014-10-23|1182.50
#2014-10-24|1186.32
#2014-10-27|1200.58
#2014-10-28|1198.24
#2014-10-29|1217.87
#2014-10-30|1215.01
#2014-10-31|1223.22
#2014-11-03|1200.89
#2014-11-04|1216.28
#2014-11-05|1214.40
#2014-11-06|1198.65
#2014-11-07|1198.89
#2014-11-10|1203.67
#2014-11-11|1216.13
#2014-11-12|1237.35
#2014-11-13|1250.34
#2014-11-14|1249.23
#2014-11-17|1217.37
#2014-11-18|1239.21
#2014-11-19|1215.05
#2014-11-20|1206.60
#2014-11-21|1213.08
#2014-11-24|1204.57
#2014-11-25|1200.78
#2014-11-26|1197.62
#2014-11-27|1189.16
#2014-11-28|1193.17
#2014-12-01|1206.33
#2014-12-02|1198.28
#2014-12-03|1198.15
#2014-12-04|1200.93
#2014-12-05|1175.29
#2014-12-08|1176.09
#2014-12-09|1193.20
#2014-12-10|1182.52
#2014-12-11|1172.12
#2014-12-12|1180.76
#2014-12-15|1186.42
#2014-12-16|1175.66
#2014-12-17|1172.49
#2014-12-18|1188.65
#2014-12-19|1203.17
#2014-12-22|1194.42
#2014-12-23|1186.66
#2014-12-24|1205.46
#2014-12-25|1199.44
#2014-12-26|1197.34
#2014-12-29|1202.25
#2014-12-30|1203.86
#2014-12-31|1198.64
#2015-01-01|1198.64
#2015-01-02|1195.54
#2015-01-05|1197.05
#2015-01-06|1184.42
#2015-01-07|1174.34
#2015-01-08|1188.88
#2015-01-09|1200.36
#2015-01-12|1202.58
#2015-01-13|1186.31
#2015-01-14|1187.81
#2015-01-15|1210.05
#2015-01-16|1182.63
#2015-01-19|1189.15
#2015-01-20|1206.34
#2015-01-21|1217.68
#2015-01-22|1213.25
#2015-01-23|1219.24
#2015-01-26|1210.08
#2015-01-27|1240.48
#2015-01-28|1254.92
#2015-01-29|1251.46
#2015-01-30|1263.07
#2015-02-02|1257.44
#2015-02-03|1248.15
#2015-02-04|1273.66
#2015-02-05|1271.66
#2015-02-06|1250.51
#2015-02-09|1258.55
#2015-02-10|1254.62
#2015-02-11|1243.10
#2015-02-12|1289.40
#2015-02-13|1291.49
#2015-02-16|1300.29
#2015-02-17|1296.87
#2015-02-18|1306.48
#2015-02-19|1310.84
#2015-02-20|1308.43
#2015-02-23|1311.94
#2015-02-24|1313.09
#2015-02-25|1319.41
#2015-02-26|1327.43
#2015-02-27|1335.35
#2015-03-02|1333.87
#2015-03-03|1339.50
#2015-03-04|1331.42
#2015-03-05|1334.84
#2015-03-06|1345.27
#2015-03-09|1347.03
#2015-03-10|1336.23
#2015-03-11|1322.43
#2015-03-12|1344.48
#2015-03-13|1359.61
#2015-03-16|1357.50
#2015-03-17|1358.30
#2015-03-18|1378.56
#2015-03-19|1382.33
#2015-03-20|1403.69
#2015-03-23|1417.66
#2015-03-24|1412.01
#2015-03-25|1420.75
#2015-03-26|1407.07
#2015-03-27|1405.58
#2015-03-30|1411.90
#2015-03-31|1394.67
#2015-04-01|1385.59
#2015-04-02|1407.30
#2015-04-03|1431.08
#2015-04-06|1440.79
#2015-04-07|1426.97
#2015-04-08|1455.37
#2015-04-09|1469.40
#2015-04-10|1486.15
#2015-04-13|1483.20
#2015-04-14|1505.45
#2015-04-15|1491.33
#2015-04-16|1475.13
#2015-04-17|1442.51
#2015-04-20|1433.65
#2015-04-21|1452.50
#2015-04-22|1450.40
#2015-04-23|1447.92
#2015-04-24|1446.53
#2015-04-27|1451.10
#2015-04-28|1465.20
#2015-04-29|1463.54
#2015-04-30|1416.91
#2015-05-01|1406.45
#2015-05-04|1405.99
#2015-05-05|1407.74
#2015-05-06|1415.17
#2015-05-07|1405.47
#2015-05-08|1400.43
#2015-05-11|1419.93
#2015-05-12|1415.95
#2015-05-13|1436.21
#2015-05-14|1419.64
#2015-05-15|1450.28
#2015-05-18|1453.38
#2015-05-19|1455.34
#2015-05-20|1454.30
#2015-05-21|1453.73
#2015-05-22|1458.28
#2015-05-25|1468.17
#2015-05-26|1445.95
#2015-05-27|1434.94
#2015-05-28|1424.42
#2015-05-29|1431.40
#2015-06-01|1427.56
#2015-06-02|1437.91
#2015-06-03|1429.65
#2015-06-04|1421.43
#2015-06-05|1410.17
#2015-06-08|1406.63
#2015-06-09|1395.31
#2015-06-10|1408.18
#2015-06-11|1428.13
#2015-06-12|1435.12
#2015-06-15|1437.44
#2015-06-16|1428.22
#2015-06-17|1425.44
#2015-06-18|1436.66
#2015-06-19|1457.76
#2015-06-22|1468.18
#2015-06-23|1478.90
#2015-06-24|1480.12
#2015-06-25|1489.34
#2015-06-26|1490.34
#2015-06-29|1472.74
#2015-06-30|1498.87
#2015-07-01|1522.68
#2015-07-02|1526.50
#2015-07-03|1522.11
#2015-07-06|1499.85
#2015-07-07|1535.65
#2015-07-08|1502.48
#2015-07-09|1512.03
#2015-07-10|1464.94
#2015-07-13|1491.26
#2015-07-14|1511.24
#2015-07-15|1509.72
#2015-07-16|1532.20
#2015-07-17|1537.71
#2015-07-20|1534.12
#2015-07-21|1566.68
#2015-07-22|1549.74
#2015-07-23|1574.74
#2015-07-24|1570.77
#2015-07-27|1553.46
#2015-07-28|1547.97
#2015-07-29|1569.70
#2015-07-30|1567.14
#2015-07-31|1574.96
#2015-08-03|1593.02
#2015-08-04|1621.91
#2015-08-05|1576.27
#2015-08-06|1569.61
#2015-08-07|1556.46
#2015-08-10|1576.99
#2015-08-11|1550.73
#2015-08-12|1535.93
#2015-08-13|1545.33
#2015-08-14|1550.83
#2015-08-17|1564.95
#2015-08-18|1547.50
#2015-08-19|1521.14
#2015-08-20|1512.00
#2015-08-21|1488.63
#2015-08-24|1462.50
#2015-08-25|1395.84
#2015-08-26|1445.67
#2015-08-27|1451.78
#2015-08-28|1480.12
#2015-08-31|1468.77
#2015-09-01|1421.04
#2015-09-02|1409.33
#2015-09-03|1404.55
#2015-09-04|1386.23
#2015-09-07|1385.13
#2015-09-08|1336.34
#2015-09-09|1407.93
#2015-09-10|1373.56
#2015-09-11|1404.73
#2015-09-14|1403.20
#2015-09-15|1411.95
#2015-09-16|1390.22
#2015-09-17|1403.19
#2015-09-18|1398.46
#2015-09-21|1391.85
#2015-09-22|1397.53
#2015-09-23|1392.20
#2015-09-24|1411.36
#2015-09-25|1419.91
#2015-09-28|1453.21
#2015-09-29|1408.92
#2015-09-30|1453.55
#2015-10-01|1480.03
#2015-10-02|1494.19
#2015-10-05|1499.08
#2015-10-06|1497.98
#2015-10-07|1504.96
#2015-10-08|1461.42
#2015-10-09|1450.21
#2015-10-12|1455.05
#2015-10-13|1442.97
#2015-10-14|1439.70
#2015-10-15|1472.45
#2015-10-16|1460.03
#2015-10-19|1459.84
#2015-10-20|1451.13
#2015-10-21|1459.36
#2015-10-22|1443.56
#2015-10-23|1440.30
#2015-10-26|1447.86
#2015-10-27|1465.33
#2015-10-28|1460.51
#2015-10-29|1444.02
#2015-10-30|1462.17
#2015-11-02|1432.17
#2015-11-03|1426.26
#2015-11-04|1444.40
#2015-11-05|1457.43
#2015-11-06|1454.27
#2015-11-09|1462.77
#2015-11-10|1460.67
#2015-11-11|1483.32
#2015-11-12|1487.03
#2015-11-13|1488.70
#2015-11-16|1462.09
#2015-11-17|1471.08
#2015-11-18|1474.33
#2015-11-19|1504.35
#2015-11-20|1515.46
#2015-11-23|1513.37
#2015-11-24|1531.15
#2015-11-25|1511.67
#2015-11-26|1528.18
#2015-11-27|1514.99
#2015-11-30|1493.57
#2015-12-01|1512.81
#2015-12-02|1496.08
#2015-12-03|1490.49
#2015-12-04|1462.20
#2015-12-07|1487.70
#2015-12-08|1486.37
#2015-12-09|1475.36
#2015-12-10|1456.98
#2015-12-11|1463.92
#2015-12-14|1452.03
#2015-12-15|1417.43
#2015-12-16|1436.50
#2015-12-17|1459.83
#2015-12-18|1451.37
#2015-12-21|1447.68
#2015-12-22|1451.05
#2015-12-23|1449.91
#2015-12-24|1442.11
#2015-12-25|1451.36
#2015-12-28|1441.41
#2015-12-29|1458.65
#2015-12-30|1467.28
#2015-12-31|1470.66
#2016-01-01|1470.66
#2016-01-04|1439.69
#2016-01-05|1438.39
#2016-01-06|1438.59
#2016-01-07|1429.62
#2016-01-08|1412.84
#2016-01-11|1417.29
#2016-01-12|1362.67
#2016-01-13|1392.99
#2016-01-14|1361.88
#2016-01-15|1384.89
#2016-01-18|1365.80
#2016-01-19|1358.52
#2016-01-20|1328.02
#2016-01-21|1277.00
#2016-01-22|1338.45
#2016-01-25|1367.91
#2016-01-26|1339.08
#2016-01-27|1357.37
#2016-01-28|1362.05
#2016-01-29|1380.31
#2016-02-01|1414.18
#2016-02-02|1424.12
#2016-02-03|1432.19
#2016-02-04|1395.53
#2016-02-05|1364.24
#2016-02-08|1408.08
#2016-02-09|1349.34
#2016-02-10|1306.50
#2016-02-11|1337.44
#2016-02-12|1262.18
#2016-02-15|1297.88
#2016-02-16|1299.06
#2016-02-17|1281.30
#2016-02-18|1306.80
#2016-02-19|1308.79
#2016-02-22|1310.28
#2016-02-23|1305.34
#2016-02-24|1322.62
#2016-02-25|1328.73
#2016-02-26|1332.95
#2016-02-29|1324.26
#2016-03-01|1326.72
#2016-03-02|1361.70
#2016-03-03|1380.73
#2016-03-04|1382.74
#2016-03-07|1366.64
#2016-03-08|1373.90
#2016-03-09|1361.09
#2016-03-10|1386.39
#2016-03-11|1388.23
#2016-03-14|1423.05
#2016-03-15|1435.42
#2016-03-16|1418.83
#2016-03-17|1450.90
#2016-03-18|1425.99
#2016-03-21|1423.18
#2016-03-22|1432.29
#2016-03-23|1428.43
#2016-03-24|1435.95
#2016-03-25|1434.40
#2016-03-28|1449.02
#2016-03-29|1467.88
#2016-03-30|1471.91
#2016-03-31|1438.71
#2016-04-01|1398.20
#2016-04-04|1412.76
#2016-04-05|1397.72
#2016-04-06|1402.96
#2016-04-07|1421.76
#2016-04-08|1421.82
#2016-04-11|1431.70
#2016-04-12|1418.64
#2016-04-13|1440.69
#2016-04-14|1472.41
#2016-04-15|1471.74
#2016-04-18|1434.99
#2016-04-19|1462.42
#2016-04-20|1459.91
#2016-04-21|1482.14
#2016-04-22|1450.04
#2016-04-25|1440.22
#2016-04-26|1434.30
#2016-04-27|1427.63
#2016-04-28|1431.96
#2016-04-29|1452.90
#2016-05-02|1421.93
#2016-05-03|1426.28
#2016-05-04|1416.94
#2016-05-05|1410.61
#2016-05-06|1430.48
#2016-05-09|1435.35
#2016-05-10|1447.06
#2016-05-11|1439.00
#2016-05-12|1436.44
#2016-05-13|1421.51
#2016-05-16|1416.78
#2016-05-17|1430.67
#2016-05-18|1419.10
#2016-05-19|1404.79
#2016-05-20|1403.65
#2016-05-23|1401.56
#2016-05-24|1383.37
#2016-05-25|1397.63
#2016-05-26|1414.36
#2016-05-27|1409.63
#2016-05-30|1410.57
#2016-05-31|1429.55
#2016-06-01|1434.86
#2016-06-02|1428.58
#2016-06-03|1478.02
#2016-06-06|1470.50
#2016-06-07|1476.63
#2016-06-08|1498.82
#2016-06-09|1488.81
#2016-06-10|1467.96
#2016-06-13|1435.68
#2016-06-14|1424.45
#2016-06-15|1434.01
#2016-06-16|1422.44
#2016-06-17|1419.46
#2016-06-20|1447.54
#2016-06-21|1461.83
#2016-06-22|1454.06
#2016-06-23|1453.45
#2016-06-24|1417.68
#2016-06-27|1477.52
#2016-06-28|1475.60
#2016-06-29|1477.11
#2016-06-30|1470.77
#2016-07-01|1483.85
#2016-07-04|1486.00
#2016-07-05|1494.30
#2016-07-06|1486.32
#2016-07-07|1471.71
#2016-07-08|1443.06
#2016-07-11|1464.51
#2016-07-12|1459.14
#2016-07-13|1472.33
#2016-07-14|1464.88
#2016-07-15|1456.83
#2016-07-18|1456.00
#2016-07-19|1471.09
#2016-07-20|1465.80
#2016-07-21|1474.27
#2016-07-22|1452.29
#2016-07-25|1456.32
#2016-07-26|1464.90
#2016-07-27|1459.60
#2016-07-28|1449.67
#2016-07-29|1500.88
#2016-08-01|1501.31
#2016-08-02|1511.87
#2016-08-03|1485.18
#2016-08-04|1475.02
#2016-08-05|1459.03
#2016-08-08|1467.97
#2016-08-09|1491.91
#2016-08-10|1501.62
#2016-08-11|1500.73
#2016-08-12|1535.53
#2016-08-15|1517.03
#2016-08-16|1506.95
#2016-08-17|1514.67
#2016-08-18|1499.84
#2016-08-19|1491.96
#2016-08-22|1505.88
#2016-08-23|1516.35
#2016-08-24|1506.47
#2016-08-25|1500.81
#2016-08-26|1476.09
#2016-08-29|1451.68
#2016-08-30|1438.43
#2016-08-31|1429.40
#2016-09-01|1449.73
#2016-09-02|1445.34
#2016-09-05|1468.22
#2016-09-06|1499.44
#2016-09-07|1509.82
#2016-09-08|1510.69
#2016-09-09|1492.55
#2016-09-12|1484.62
#2016-09-13|1488.52
#2016-09-14|1466.96
#2016-09-15|1464.97
#2016-09-16|1490.51
#2016-09-19|1497.54
#2016-09-20|1494.10
#2016-09-21|1549.22
#2016-09-22|1547.84
#2016-09-23|1550.99
#2016-09-26|1551.68
#2016-09-27|1565.61
#2016-09-28|1551.51
#2016-09-29|1546.01
#2016-09-30|1534.81
#2016-10-03|1555.04
#2016-10-04|1540.40
#2016-10-05|1539.43
#2016-10-06|1529.72
#2016-10-07|1507.08
#2016-10-10|1500.61
#2016-10-11|1497.27
#2016-10-12|1486.39
#2016-10-13|1495.04
#2016-10-14|1497.06
#2016-10-17|1500.74
#2016-10-18|1512.41
#2016-10-19|1532.35
#2016-10-20|1539.58
#2016-10-21|1531.36
#2016-10-24|1528.28
#2016-10-25|1535.52
#2016-10-26|1543.22
#2016-10-27|1525.18
#2016-10-28|1522.08
#2016-10-31|1512.85
#2016-11-01|1529.55
#2016-11-02|1523.79
#2016-11-03|1524.82
#2016-11-04|1520.16
#2016-11-07|1512.81
#2016-11-08|1506.09
#2016-11-09|1455.36
#2016-11-10|1491.05
#2016-11-11|1461.34
#2016-11-14|1459.29
#2016-11-15|1453.96
#2016-11-16|1458.41
#2016-11-17|1454.62
#2016-11-18|1447.00
#2016-11-21|1461.73
#2016-11-22|1470.75
#2016-11-23|1449.59
#2016-11-24|1464.43
#2016-11-25|1468.21
#2016-11-28|1482.07
#2016-11-29|1468.11
#2016-11-30|1446.60
#2016-12-01|1446.58
#2016-12-02|1438.26
#2016-12-05|1415.30
#2016-12-06|1421.72
#2016-12-07|1435.43
#2016-12-08|1446.02
#2016-12-09|1444.16
#2016-12-12|1461.09
#2016-12-13|1477.88
#2016-12-14|1475.00
#2016-12-15|1442.28
#2016-12-16|1452.02
#2016-12-19|1477.81
#2016-12-20|1475.22
#2016-12-21|1471.29
#2016-12-22|1466.22
#2016-12-23|1469.66
#2016-12-26|1471.25
#2016-12-27|1464.65
#2016-12-28|1461.60
#2016-12-29|1465.45
#2016-12-30|1456.97
#2017-01-02|1456.97
#2017-01-03|1439.81
#2017-01-04|1477.50
#2017-01-05|1504.51
#2017-01-06|1487.18
#2017-01-09|1487.37
#2017-01-10|1487.42
#2017-01-11|1468.64
#2017-01-12|1477.10
#2017-01-13|1495.12
#2017-01-16|1490.00
#2017-01-17|1477.83
#2017-01-18|1481.37
#2017-01-19|1453.24
#2017-01-20|1459.11
#2017-01-23|1458.38
#2017-01-24|1447.41
#2017-01-25|1453.92
#2017-01-26|1454.06
#2017-01-27|1457.58
#2017-01-30|1467.80
#2017-01-31|1469.89
#2017-02-01|1470.71
#2017-02-02|1460.24
#2017-02-03|1456.29
#2017-02-06|1461.22
#2017-02-07|1448.53
#2017-02-08|1464.09
#2017-02-09|1444.85
#2017-02-10|1464.62
#2017-02-13|1470.72
#2017-02-14|1451.70
#2017-02-15|1453.78
#2017-02-16|1459.98
#2017-02-17|1457.35
#2017-02-20|1456.33
#2017-02-21|1462.83
#2017-02-22|1469.52
#2017-02-23|1481.22
#2017-02-24|1479.75
#2017-02-27|1484.28
#2017-02-28|1490.38
#2017-03-01|1476.47
#2017-03-02|1473.41
#2017-03-03|1463.53
#2017-03-06|1463.63
#2017-03-07|1458.91
#2017-03-08|1441.16
#2017-03-09|1442.68
#2017-03-10|1458.11
#2017-03-13|1462.74
#2017-03-14|1461.20
#2017-03-15|1465.72
#2017-03-16|1486.64
#2017-03-17|1489.25
#2017-03-20|1490.38
#2017-03-21|1504.09
#2017-03-22|1490.67
#2017-03-23|1488.51
#2017-03-24|1504.20
#2017-03-27|1489.12
#2017-03-28|1505.56
#2017-03-29|1511.64
#2017-03-30|1483.23
#2017-03-31|1478.45
#2017-04-03|1502.09
#2017-04-04|1502.05
#2017-04-05|1501.84
#2017-04-06|1483.04
#2017-04-07|1509.12
#2017-04-10|1510.74
#2017-04-11|1532.42
#2017-04-12|1532.44
#2017-04-13|1526.15
#2017-04-14|1512.25
#2017-04-17|1543.31
#2017-04-18|1538.75
#2017-04-19|1538.86
#2017-04-20|1536.92
#2017-04-21|1539.54
#2017-04-24|1548.35
#2017-04-25|1536.43
#2017-04-26|1530.64
#2017-04-27|1535.57
#2017-04-28|1528.89
#2017-05-01|1522.49
#2017-05-02|1530.49
#2017-05-03|1527.69
#2017-05-04|1522.54
#2017-05-05|1523.63
#2017-05-08|1560.53
#2017-05-09|1547.96
#2017-05-10|1551.18
#2017-05-11|1550.95
#2017-05-12|1573.16
#2017-05-15|1576.11
#2017-05-16|1581.35
#2017-05-17|1600.67
#2017-05-18|1603.66
#2017-05-19|1594.44
#2017-05-22|1609.26
#2017-05-23|1604.38
#2017-05-24|1597.85
#2017-05-25|1597.24
#2017-05-26|1596.52
#2017-05-29|1605.50
#2017-05-30|1608.58
#2017-05-31|1609.89
#2017-06-01|1615.97
#2017-06-02|1644.45
#2017-06-05|1660.33
#2017-06-06|1659.69
#2017-06-07|1649.75
#2017-06-08|1624.81
#2017-06-09|1612.32
#2017-06-12|1625.71
#2017-06-13|1627.56
#2017-06-14|1648.96
#2017-06-15|1637.76
#2017-06-16|1635.04
#2017-06-19|1635.76
#2017-06-20|1641.22
#2017-06-21|1632.93
#2017-06-22|1628.99
#2017-06-23|1627.53
#2017-06-26|1628.97
#2017-06-27|1619.46
#2017-06-28|1602.85
#2017-06-29|1597.39
#2017-06-30|1586.28
#2017-07-03|1567.62
#2017-07-04|1565.92
#2017-07-05|1565.10
#2017-07-06|1559.66
#2017-07-07|1536.58
#2017-07-10|1534.80
#2017-07-11|1535.97
#2017-07-12|1549.77
#2017-07-13|1543.08
#2017-07-14|1545.66
#2017-07-17|1543.20
#2017-07-18|1546.91
#2017-07-19|1554.02
#2017-07-20|1557.87
#2017-07-21|1561.42
#2017-07-24|1561.91
#2017-07-25|1556.04
#2017-07-26|1553.61
#2017-07-27|1563.30
#2017-07-28|1573.37
#2017-07-31|1572.41
#2017-08-01|1598.33
#2017-08-02|1597.09
#2017-08-03|1605.67
#2017-08-04|1600.34
#2017-08-07|1605.48
#2017-08-08|1607.61
#2017-08-09|1608.18
#2017-08-10|1623.73
#2017-08-11|1627.00
#2017-08-14|1610.78
#2017-08-15|1608.50
#2017-08-16|1593.85
#2017-08-17|1602.80
#2017-08-18|1600.39
#2017-08-21|1599.69
#2017-08-22|1589.67
#2017-08-23|1608.55
#2017-08-24|1595.87
#2017-08-25|1599.07
#2017-08-28|1605.15
#2017-08-29|1608.76
#2017-08-30|1596.04
#2017-08-31|1601.20
#2017-09-01|1596.98
#2017-09-04|1588.23
#2017-09-05|1585.51
#2017-09-06|1592.07
#2017-09-07|1607.04
#2017-09-08|1611.08
#2017-09-11|1612.50
#2017-09-12|1611.58
#2017-09-13|1609.10
#2017-09-14|1606.64
#2017-09-15|1594.57
#2017-09-18|1587.07
#2017-09-19|1606.43
#2017-09-20|1605.59
#2017-09-21|1585.24
#2017-09-22|1584.14
#2017-09-25|1594.88
#2017-09-26|1593.53
#2017-09-27|1589.38
#2017-09-28|1587.56
#2017-09-29|1588.71
#2017-10-02|1583.69
#2017-10-03|1593.41
#2017-10-04|1592.58
#2017-10-05|1596.82
#2017-10-06|1591.61
#2017-10-09|1593.37
#2017-10-10|1618.81
#2017-10-11|1617.39
#2017-10-12|1615.98
#2017-10-13|1645.04
#2017-10-16|1654.49
#2017-10-17|1647.10
#2017-10-18|1642.57
#2017-10-19|1649.36
#2017-10-20|1641.11
#2017-10-23|1638.04
#2017-10-24|1639.90
#2017-10-25|1626.59
#2017-10-26|1617.14
#2017-10-27|1635.25
#2017-10-30|1632.41
#2017-10-31|1628.61
#2017-11-01|1625.83
#2017-11-02|1630.15
#2017-11-03|1624.30
#2017-11-06|1629.72
#2017-11-07|1660.36
#2017-11-08|1664.21
#2017-11-09|1671.26
#2017-11-10|1675.48
#2017-11-13|1654.52
#2017-11-14|1641.32
#2017-11-15|1621.18
#2017-11-16|1646.60
#2017-11-17|1663.64
#2017-11-20|1670.00
#2017-11-21|1676.39
#2017-11-22|1679.79
#2017-11-23|1685.45
#2017-11-24|1699.15
#2017-11-27|1702.64
#2017-11-28|1711.06
#2017-11-29|1726.51
#2017-11-30|1750.18
#2017-12-01|1732.86
#2017-12-04|1734.86
#2017-12-05|1751.47
#2017-12-06|1729.19
#2017-12-07|1748.16
#2017-12-08|1755.19
#2017-12-11|1765.72
#2017-12-12|1750.10
#2017-12-13|1760.74
#2017-12-14|1765.39
#2017-12-15|1769.71
#2017-12-18|1774.69
#2017-12-19|1767.03
#2017-12-20|1753.46
#2017-12-21|1742.25
#2017-12-22|1743.52
#2017-12-25|1734.46
#2017-12-26|1741.73
#2017-12-27|1750.69
#2017-12-28|1751.50
#2017-12-29|1749.00
#2018-01-01|1749.00
#2018-01-02|1756.88
#2018-01-03|1752.97
#2018-01-04|1776.34
#2018-01-05|1765.09
#2018-01-08|1768.99
#2018-01-09|1779.36
#2018-01-10|1791.05
#2018-01-11|1782.66
#2018-01-12|1777.12
#2018-01-15|1791.94
#2018-01-16|1802.59
#2018-01-17|1796.12
#2018-01-18|1778.27
#2018-01-19|1789.96
#2018-01-22|1789.58
#2018-01-23|1811.71
#2018-01-24|1840.48
#2018-01-25|1835.38
#2018-01-26|1845.84
#2018-01-29|1836.48
#2018-01-30|1822.35
#2018-01-31|1800.11
#2018-02-01|1828.46
#2018-02-02|1815.57
#2018-02-05|1781.10
#2018-02-06|1719.52
#2018-02-07|1724.28
#2018-02-08|1739.64
#2018-02-09|1721.74
#2018-02-12|1723.96
#2018-02-13|1736.75
#2018-02-14|1747.50
#2018-02-15|1766.28
#2018-02-16|1786.06
#2018-02-19|1812.64
#2018-02-20|1795.10
#2018-02-21|1784.11
#2018-02-22|1784.54
#2018-02-23|1787.95
#2018-02-26|1799.59
#2018-02-27|1794.87
#2018-02-28|1802.91
#2018-03-01|1778.67
#2018-03-02|1780.74
#2018-03-05|1786.46
#2018-03-06|1805.63
#2018-03-07|1805.76
#2018-03-08|1798.00
#2018-03-09|1779.74
#2018-03-12|1808.88
#2018-03-13|1818.35
#2018-03-14|1806.65
#2018-03-15|1822.02
#2018-03-16|1818.36
#2018-03-19|1814.98
#2018-03-20|1790.12
#2018-03-21|1791.55
#2018-03-22|1820.91
#2018-03-23|1770.74
#2018-03-26|1769.59
#2018-03-27|1798.17
#2018-03-28|1793.27
#2018-03-29|1807.33
#2018-03-30|1827.38
#2018-04-02|1826.05
#2018-04-03|1831.60
#2018-04-04|1853.34
#2018-04-05|1858.48
#2018-04-06|1876.26
#2018-04-09|1884.00
#2018-04-10|1862.91
#2018-04-11|1836.88
#2018-04-12|1838.68
#2018-04-13|1824.98
#2018-04-16|1842.96
#2018-04-17|1850.44
#2018-04-18|1875.53
#2018-04-19|1861.63
#2018-04-20|1860.79
#2018-04-23|1848.11
#2018-04-24|1842.44
#2018-04-25|1841.28
#2018-04-26|1847.62
#2018-04-27|1870.19
#2018-04-30|1864.38
#2018-05-01|1870.95
#2018-05-02|1866.23
#2018-05-03|1882.14
#2018-05-04|1880.93
#2018-05-07|1885.38
#2018-05-08|1877.49
#2018-05-09|1858.42
#2018-05-10|1859.36
#2018-05-11|1879.40
#2018-05-14|1888.93
#2018-05-15|1877.92
#2018-05-16|1870.31
#2018-05-17|1856.77
#2018-05-18|1864.83
#2018-05-21|1858.35
#2018-05-22|1849.96
#2018-05-23|1860.79
#2018-05-24|1868.70
#2018-05-25|1862.40
#2018-05-28|1860.95
#2018-05-29|1867.73
#2018-05-30|1848.48
#2018-05-31|1854.78
#2018-06-01|1830.50
#2018-06-04|1846.44
#2018-06-05|1852.52
#2018-06-06|1858.32
#2018-06-07|1863.15
#2018-06-08|1877.78
#2018-06-11|1894.36
#2018-06-12|1910.16
#2018-06-13|1909.46
#2018-06-14|1896.20
#2018-06-15|1902.99
#2018-06-18|1893.27
#2018-06-19|1864.11
#2018-06-20|1874.92
#2018-06-21|1875.91
#2018-06-22|1873.81
#2018-06-25|1855.90
#2018-06-26|1839.42
#2018-06-27|1846.81
#2018-06-28|1833.13
#2018-06-29|1825.32
#2018-07-02|1762.51
#2018-07-03|1758.84
#2018-07-04|1774.79
#2018-07-05|1743.81
#2018-07-06|1747.36
#2018-07-09|1752.39
#2018-07-10|1745.19
#2018-07-11|1737.16
#2018-07-12|1732.52
#2018-07-13|1761.35
#2018-07-16|1761.50
#2018-07-17|1778.00
#2018-07-18|1789.84
#2018-07-19|1765.87
#2018-07-20|1788.37
#2018-07-23|1773.49
#2018-07-24|1775.81
#2018-07-25|1779.20
#2018-07-26|1788.91
#2018-07-27|1795.13
#2018-07-30|1781.41
#2018-07-31|1758.37
#2018-08-01|1751.02
#2018-08-02|1738.17
#2018-08-03|1744.12
#2018-08-06|1741.50
#2018-08-07|1750.47
#2018-08-08|1751.33
#2018-08-09|1747.43
#2018-08-10|1739.33
#2018-08-13|1714.56
#2018-08-14|1739.36
#2018-08-15|1737.98
#2018-08-16|1718.15
#2018-08-17|1728.23
#2018-08-20|1720.15
#2018-08-21|1716.39
#2018-08-22|1721.34
#2018-08-23|1730.01
#2018-08-24|1750.41
#2018-08-27|1776.54
#2018-08-28|1760.67
#2018-08-29|1745.20
#2018-08-30|1756.01
#2018-08-31|1764.77
#2018-09-03|1771.54
#2018-09-04|1766.79
#2018-09-05|1756.75
#2018-09-06|1750.27
#2018-09-07|1752.11
#2018-09-10|1751.02
#2018-09-11|1762.94
#2018-09-12|1780.57
#2018-09-13|1803.26
#2018-09-14|1808.26
#2018-09-17|1810.68
#2018-09-18|1827.63
#2018-09-19|1838.96
#2018-09-20|1837.39
#2018-09-21|1845.93
#2018-09-24|1845.93
#2018-09-25|1850.30
#2018-09-26|1873.63
#2018-09-27|1852.59
#2018-09-28|1860.06
#2018-10-01|1847.09
#2018-10-02|1851.97
#2018-10-03|1841.83
#2018-10-04|1833.55
#2018-10-05|1826.22
#2018-10-08|1836.39
#2018-10-09|1822.08
#2018-10-10|1851.56
#2018-10-11|1817.49
#2018-10-12|1795.72
#2018-10-15|1768.73
#2018-10-16|1766.00
#2018-10-17|1791.01
#2018-10-18|1789.57
#2018-10-19|1781.63
#2018-10-22|1781.45
#2018-10-23|1753.58
#2018-10-24|1769.60
#2018-10-25|1723.84
#2018-10-26|1735.60
#2018-10-29|1721.24
#2018-10-30|1742.79
#2018-10-31|1765.85
#2018-11-01|1763.36
#2018-11-02|1790.72
#2018-11-05|1767.30
#2018-11-06|1788.99
#2018-11-07|1796.85
#2018-11-08|1823.72
#2018-11-09|1822.79
#2018-11-12|1827.23
#2018-11-13|1797.27
#2018-11-14|1781.88
#2018-11-15|1800.09
#2018-11-16|1807.44
#2018-11-19|1807.47
#2018-11-20|1794.25
#2018-11-21|1772.38
#2018-11-22|1792.42
#2018-11-23|1795.60
#2018-11-26|1798.54
#2018-11-27|1796.33
#2018-11-28|1803.73
#2018-11-29|1806.41
#2018-11-30|1809.98
#2018-12-03|1808.43
#2018-12-04|1773.19
#2018-12-05|1769.19
#2018-12-06|1766.02
#2018-12-07|1799.14
#2018-12-10|1758.76
#2018-12-11|1758.99
#2018-12-12|1777.73
#2018-12-13|1785.80
#2018-12-14|1768.97
#2018-12-17|1783.59
#2018-12-18|1749.14
#2018-12-19|1732.80
#2018-12-20|1698.74
#2018-12-21|1670.96
#2018-12-24|1680.41
#2018-12-25|1604.62
#2018-12-26|1627.24
#2018-12-27|1688.21
#2018-12-28|1658.02
#2018-12-31|1668.67
#2019-01-01|1668.67
#2019-01-02|1675.08
#2019-01-03|1702.02
#2019-01-04|1689.76
#2019-01-07|1710.53
#2019-01-08|1700.12
#2019-01-09|1726.03
#2019-01-10|1697.61
#2019-01-11|1689.99
#2019-01-14|1691.39
#2019-01-15|1684.22
#2019-01-16|1668.69
#2019-01-17|1652.09
#2019-01-18|1655.22
#2019-01-21|1657.63
#2019-01-22|1663.50
#2019-01-23|1646.55
#2019-01-24|1640.47
#2019-01-25|1642.22
#2019-01-28|1643.59
#2019-01-29|1658.06
#2019-01-30|1640.70
#2019-01-31|1664.17
#2019-02-01|1664.15
#2019-02-04|1666.06
#2019-02-05|1662.91
#2019-02-06|1662.85
#2019-02-07|1631.00
#2019-02-08|1608.71
#2019-02-11|1598.94
#2019-02-12|1626.97
#2019-02-13|1625.19
#2019-02-14|1630.47
#2019-02-15|1628.24
#2019-02-18|1667.20
#2019-02-19|1669.52
#2019-02-20|1665.13
#2019-02-21|1674.46
#2019-02-22|1665.47
#2019-02-25|1668.78
#2019-02-26|1669.09
#2019-02-27|1685.23
#2019-02-28|1669.99
#2019-03-01|1674.42
#2019-03-04|1676.19
#2019-03-05|1665.61
#2019-03-06|1651.24
#2019-03-07|1651.22
#2019-03-08|1629.55
#2019-03-11|1642.01
#2019-03-12|1664.82
#2019-03-13|1654.09
#2019-03-14|1645.39
#2019-03-15|1659.01
#2019-03-18|1669.47
#2019-03-19|1647.07
#2019-03-20|1648.41
#2019-03-21|1656.96
#2019-03-22|1670.63
#2019-03-25|1633.40
#2019-03-26|1668.30
#2019-03-27|1670.02
#2019-03-28|1638.91
#2019-03-29|1646.64
#2019-04-01|1651.81
#2019-04-02|1617.46
#2019-04-03|1630.61
#2019-04-04|1628.02
#2019-04-05|1620.54
#2019-04-08|1618.20
#2019-04-09|1601.26
#2019-04-10|1604.96
#2019-04-11|1601.62
#2019-04-12|1601.38
#2019-04-15|1614.49
#2019-04-16|1612.17
#2019-04-17|1617.93
#2019-04-18|1617.93
#2019-04-19|1616.90
#2019-04-22|1633.82
#2019-04-23|1631.71
#2019-04-24|1629.62
#2019-04-25|1650.79
#2019-04-26|1644.11
#2019-04-29|1640.28
#2019-04-30|1646.76
#2019-05-01|1649.73
#2019-05-02|1644.40
#2019-05-03|1648.69
#2019-05-06|1654.11
#2019-05-07|1645.48
#2019-05-08|1637.75
#2019-05-09|1617.41
#2019-05-10|1628.03
#2019-05-13|1625.20
#2019-05-14|1606.24
#2019-05-15|1612.68
#2019-05-16|1602.29
#2019-05-17|1616.98
#2019-05-20|1620.42
#2019-05-21|1610.86
#2019-05-22|1605.79
#2019-05-23|1624.89
#2019-05-24|1632.51
#2019-05-27|1639.50
#2019-05-28|1646.39
#2019-05-29|1624.11
#2019-05-30|1596.55
#2019-05-31|1600.34
#2019-06-03|1593.05
#2019-06-04|1592.04
#2019-06-05|1612.80
#2019-06-06|1620.46
#2019-06-07|1622.74
#2019-06-10|1623.85
#2019-06-11|1624.96
#2019-06-12|1636.89
#2019-06-13|1626.02
#2019-06-14|1641.69
#2019-06-17|1642.34
#2019-06-18|1633.24
#2019-06-19|1651.24
#2019-06-20|1665.22
#2019-06-21|1643.06
#2019-06-24|1652.01
#2019-06-25|1654.10
#2019-06-26|1641.81
#2019-06-27|1651.79
#2019-06-28|1647.72
#2019-07-01|1659.42
#2019-07-02|1662.11
#2019-07-03|1676.11
#2019-07-04|1683.44
#2019-07-05|1687.04
#2019-07-08|1669.45
#2019-07-09|1675.37
#2019-07-10|1672.95
#2019-07-11|1689.32
#2019-07-12|1708.31
#2019-07-15|1708.94
#2019-07-16|1695.22
#2019-07-17|1686.49
#2019-07-18|1662.96
#2019-07-19|1682.49
#2019-07-22|1668.25
#2019-07-23|1672.91
#2019-07-24|1675.90
#2019-07-25|1670.31
#2019-07-26|1658.87
#2019-07-29|1658.89
#2019-07-30|1672.95
#2019-07-31|1656.00
#2019-08-01|1659.40
#2019-08-02|1651.78
#2019-08-05|1659.28
#2019-08-06|1651.19
#2019-08-07|1663.01
#2019-08-08|1651.41
#2019-08-09|1662.38
#2019-08-12|1667.91
#2019-08-13|1637.47
#2019-08-14|1662.69
#2019-08-15|1630.07
#2019-08-16|1629.17
#2019-08-19|1648.45
#2019-08-20|1658.29
#2019-08-21|1648.53
#2019-08-22|1648.31
#2019-08-23|1671.15
#2019-08-26|1644.54
#2019-08-27|1666.03
#2019-08-28|1662.40
#2019-08-29|1661.15
#2019-08-30|1676.44
#2019-09-02|1660.56
#2019-09-03|1670.38
#2019-09-04|1669.05
#2019-09-05|1680.57
#2019-09-06|1681.09
#2019-09-09|1696.65
#2019-09-10|1705.12
#2019-09-11|1715.17
#2019-09-12|1711.28
#2019-09-13|1723.45
#2019-09-16|1724.24
#2019-09-17|1738.05
#2019-09-18|1727.48
#2019-09-19|1741.25
#2019-09-20|1747.46
#2019-09-23|1756.09
#2019-09-24|1774.55
#2019-09-25|1757.32
#2019-09-26|1756.39
#2019-09-27|1736.74
#2019-09-30|1729.32
#2019-10-01|1740.86
#2019-10-02|1747.01
#2019-10-03|1726.70
#2019-10-04|1721.14
#2019-10-07|1730.00
#2019-10-08|1737.26
#2019-10-09|1725.69
#2019-10-10|1730.10
#2019-10-11|1748.11
#2019-10-14|1750.85
#2019-10-15|1772.06
#2019-10-16|1791.18
#2019-10-17|1788.42
#2019-10-18|1790.15
#2019-10-21|1795.43
#2019-10-22|1795.26
#2019-10-23|1800.92
#2019-10-24|1789.55
#2019-10-25|1793.43
#2019-10-28|1783.37
#2019-10-29|1785.24
#2019-10-30|1775.45
#2019-10-31|1789.95
#2019-11-01|1784.94
#2019-11-04|1778.94
#2019-11-05|1798.28
#2019-11-06|1812.24
#2019-11-07|1818.87
#2019-11-08|1816.50
#2019-11-11|1819.61
#2019-11-12|1837.57
#2019-11-13|1835.01
#2019-11-14|1819.96
#2019-11-15|1823.16
#2019-11-18|1817.97
#2019-11-19|1814.13
#2019-11-20|1808.84
#2019-11-21|1806.37
#2019-11-22|1814.58
#2019-11-25|1817.03
#2019-11-26|1811.34
#2019-11-27|1807.89
#2019-11-28|1802.19
#2019-11-29|1790.75
#2019-12-02|1813.89
#2019-12-03|1812.46
#2019-12-04|1788.76
#2019-12-05|1796.89
#2019-12-06|1797.60
#2019-12-09|1806.00
#2019-12-10|1804.53
#2019-12-11|1808.20
#2019-12-12|1785.94
#2019-12-13|1805.83
#2019-12-16|1805.36
#2019-12-17|1822.68
#2019-12-18|1817.37
#2019-12-19|1810.86
#2019-12-20|1808.81
#2019-12-23|1818.79
#2019-12-24|1815.46
#2019-12-25|1796.97
#2019-12-26|1799.52
#2019-12-27|1802.21
#2019-12-30|1801.20
#2019-12-31|1806.34
#2020-01-01|1806.34
#2020-01-02|1813.02
#2020-01-03|1817.21
#2020-01-06|1783.55
#2020-01-07|1804.88
#2020-01-08|1779.86
#2020-01-09|1792.99
#2020-01-10|1798.51
#2020-01-13|1792.45
#2020-01-14|1792.43
#2020-01-15|1795.42
#2020-01-16|1800.60
#2020-01-17|1794.22
#2020-01-20|1788.51
#2020-01-21|1775.28
#2020-01-22|1782.70
#2020-01-23|1773.40
#2020-01-24|1762.77
#2020-01-27|1733.87
#2020-01-28|1726.56
#2020-01-29|1733.44
#2020-01-30|1724.26
#2020-01-31|1742.94
#2020-02-03|1714.49
#2020-02-04|1717.59
#2020-02-05|1725.13
#2020-02-06|1761.81
#2020-02-07|1756.77
#2020-02-10|1750.20
#2020-02-11|1747.25
#2020-02-12|1743.94
#2020-02-13|1750.10
#2020-02-14|1740.56
#2020-02-17|1720.88
#2020-02-18|1711.58
#2020-02-19|1706.20
#2020-02-20|1655.37
#2020-02-21|1657.89
#2020-02-24|1673.47
#2020-02-25|1630.20
#2020-02-26|1614.06
#2020-02-27|1582.85
#2020-02-28|1572.43
#2020-03-02|1604.13
#2020-03-03|1583.81
#2020-03-04|1578.64
#2020-03-05|1607.71
#2020-03-06|1612.58
#2020-03-09|1589.95
#2020-03-10|1574.53
#2020-03-11|1551.63
#2020-03-12|1484.39
#2020-03-13|1387.95
#2020-03-16|1376.38
#2020-03-17|1395.83
#2020-03-18|1389.14
#2020-03-19|1418.60
#2020-03-20|1402.29
#2020-03-23|1366.33
#2020-03-24|1419.45
#2020-03-25|1499.35
#2020-03-26|1482.47
#2020-03-27|1548.87
#2020-03-30|1557.56
#2020-03-31|1533.91
#2020-04-01|1492.02
#2020-04-02|1462.12
#2020-04-03|1442.16
#2020-04-06|1486.44
#2020-04-07|1491.55
#2020-04-08|1529.13
#2020-04-09|1521.24
#2020-04-10|1525.32
#2020-04-13|1519.05
#2020-04-14|1577.23
#2020-04-15|1579.35
#2020-04-16|1584.04
#2020-04-17|1614.19
#2020-04-20|1605.47
#2020-04-21|1594.16
#2020-04-22|1577.01
#2020-04-23|1594.88
#2020-04-24|1593.42
#2020-04-27|1612.45
#2020-04-28|1609.80
#2020-04-29|1615.16
#2020-04-30|1627.60
#2020-05-01|1602.15
#2020-05-04|1601.85
#2020-05-05|1606.66
#2020-05-06|1615.07
#2020-05-07|1599.22
#2020-05-08|1636.99
#2020-05-11|1643.79
#2020-05-12|1650.41
#2020-05-13|1650.64
#2020-05-14|1623.42
#2020-05-15|1629.65
#2020-05-18|1647.01
#2020-05-19|1651.99
#2020-05-20|1671.36
#2020-05-21|1669.22
#2020-05-22|1671.40
#2020-05-25|1704.71
#2020-05-26|1736.30
#2020-05-27|1740.71
#2020-05-28|1782.32
#2020-05-29|1779.45
#2020-06-01|1793.51
#2020-06-02|1803.27
#2020-06-03|1807.47
#2020-06-04|1813.79
#2020-06-05|1790.02
#2020-06-08|1818.31
#2020-06-09|1842.48
#2020-06-10|1850.42
#2020-06-11|1825.84
#2020-06-12|1807.00
#2020-06-15|1762.85
#2020-06-16|1813.32
#2020-06-17|1812.27
#2020-06-18|1810.90
#2020-06-19|1816.01
#2020-06-22|1820.68
#2020-06-23|1834.01
#2020-06-24|1825.19
#2020-06-25|1802.41
#2020-06-26|1811.25
#2020-06-29|1788.25
#2020-06-30|1786.88
#2020-07-01|1772.78
#2020-07-02|1767.17
#2020-07-03|1775.99
#2020-07-06|1816.90
#2020-07-07|1814.78
#2020-07-08|1801.45
#2020-07-09|1808.31
#2020-07-10|1781.99
#2020-07-13|1814.49
#2020-07-14|1803.95
#2020-07-15|1841.22
#2020-07-16|1827.45
#2020-07-17|1819.92
#2020-07-20|1816.56
#2020-07-21|1831.56
#2020-07-22|1817.44
#2020-07-23|1820.75
#2020-07-24|1840.36
#2020-07-27|1862.41
#2020-07-28|1852.36
#2020-07-29|1853.29
#2020-07-30|1842.96
#2020-07-31|1786.81
#2020-08-03|1798.30
#2020-08-04|1837.33
#2020-08-05|1835.35
#2020-08-06|1828.46
#2020-08-07|1828.04
#2020-08-10|1829.94
#2020-08-11|1843.69
#2020-08-12|1849.84
#2020-08-13|1871.20
#2020-08-14|1881.79
#2020-08-17|1878.31
#2020-08-18|1903.82
#2020-08-19|1911.23
#2020-08-20|1900.26
#2020-08-21|1903.36
#2020-08-24|1923.69
#2020-08-25|1915.79
#2020-08-26|1912.20
#2020-08-27|1896.64
#2020-08-28|1888.04
#2020-08-31|1902.41
#2020-09-01|1891.13
#2020-09-02|1901.51
#2020-09-03|1916.06
#2020-09-04|1893.71
#2020-09-07|1873.55
#2020-09-08|1889.12
#2020-09-09|1869.98
#2020-09-10|1883.53
#2020-09-11|1908.08
#2020-09-14|1919.51
#2020-09-15|1899.84
#2020-09-16|1924.23
#2020-09-17|1931.19
#2020-09-18|1944.42
#2020-09-21|1939.96
#2020-09-22|1932.20
#2020-09-23|1952.24
#2020-09-24|1930.40
#2020-09-25|1943.27
#2020-09-28|1975.44
#2020-09-29|1979.32
#2020-09-30|1953.15
#2020-10-01|1951.11
#2020-10-02|1963.56
#2020-10-05|1984.77
#2020-10-06|1985.88
#2020-10-07|1980.18
#2020-10-08|1988.83
#2020-10-09|2030.88
#2020-10-12|2042.62
#2020-10-13|2035.37
#2020-10-14|2049.32
#2020-10-15|2031.53
#2020-10-16|2040.74
#2020-10-19|2062.50
#2020-10-20|2060.20
#2020-10-21|2082.60
#2020-10-22|2039.28
#2020-10-23|2039.53
#2020-10-26|2025.94
#2020-10-27|2033.01
#2020-10-28|2044.51
#2020-10-29|2022.65
#2020-10-30|1997.13
#2020-11-02|2007.49
#2020-11-03|2012.00
#2020-11-04|2034.41
#2020-11-05|2060.93
#2020-11-06|2075.94
#2020-11-09|2062.64
#2020-11-10|2067.37
#2020-11-11|2096.12
#2020-11-12|2105.20
#2020-11-13|2119.12
#2020-11-16|2151.65
#2020-11-17|2163.19
#2020-11-18|2142.81
#2020-11-19|2131.38
#2020-11-20|2112.92
#2020-11-23|2099.58
#2020-11-24|2144.49
#2020-11-25|2138.39
#2020-11-26|2152.10
#2020-11-27|2164.55
#2020-11-30|2149.71
#2020-12-01|2162.36
#2020-12-02|2158.40
#2020-12-03|2170.51
#2020-12-04|2141.89
#2020-12-07|2112.53
#2020-12-08|2113.39
#2020-12-09|2129.52
#2020-12-10|2124.25
#2020-12-11|2138.76
#2020-12-14|2141.86
#2020-12-15|2144.17
#2020-12-16|2145.43
#2020-12-17|2152.18
#2020-12-18|2155.86
#2020-12-21|2142.07
#2020-12-22|2114.90
#2020-12-23|2122.81
#2020-12-24|2145.96
#2020-12-25|2155.35
#2020-12-28|2149.23
#2020-12-29|2206.53
#2020-12-30|2219.50
#2020-12-31|2219.50
#2021-01-01|2219.50
#2021-01-04|2203.05
#2021-01-05|2189.84
#2021-01-06|2186.24
#2021-01-07|2209.16
#2021-01-08|2261.47
#2021-01-11|2250.63
#2021-01-12|2234.43
#2021-01-13|2243.72
#2021-01-14|2271.19
#2021-01-15|2250.57
#2021-01-18|2235.86
#2021-01-19|2235.77
#2021-01-20|2227.41
#2021-01-21|2244.76
#2021-01-22|2241.82
#2021-01-25|2261.83
#2021-01-26|2248.13
#2021-01-27|2249.47
#2021-01-28|2247.10
#2021-01-29|2208.96
#2021-02-01|2229.89
#2021-02-02|2240.18
#2021-02-03|2273.30
#2021-02-04|2252.08
#2021-02-05|2283.88
#2021-02-08|2319.78
#2021-02-09|2348.75
#2021-02-10|2348.06
#2021-02-11|2346.72
#2021-02-12|2340.39
#2021-02-15|2366.00
#2021-02-16|2394.76
#2021-02-17|2391.21
#2021-02-18|2425.43
#2021-02-19|2391.70
#2021-02-22|2412.04
#2021-02-23|2411.23
#2021-02-24|2386.58
#2021-02-25|2412.97
#2021-02-26|2334.17
#2021-03-01|2384.32
#2021-03-02|2347.88
#2021-03-03|2358.96
#2021-03-04|2298.62
#2021-03-05|2279.29
#2021-03-08|2247.48
#2021-03-09|2270.03
#2021-03-10|2247.10
#2021-03-11|2274.90
#2021-03-12|2282.02
#2021-03-15|2337.77
#2021-03-16|2357.74
#2021-03-17|2351.40
#2021-03-18|2379.76
#2021-03-19|2355.17
#2021-03-22|2327.39
#2021-03-23|2315.85
#2021-03-24|2247.67
#2021-03-25|2277.57
#2021-03-26|2296.41
#2021-03-29|2311.86
#2021-03-30|2316.56
#2021-03-31|2278.03
#2021-04-01|2260.32
#2021-04-02|2278.73
#2021-04-05|2316.58
#2021-04-06|2287.01
#2021-04-07|2301.14
#2021-04-08|2301.02
#2021-04-09|2256.16
#2021-04-12|2257.19
#2021-04-13|2298.45
#2021-04-14|2287.28
#2021-04-15|2311.12
#2021-04-16|2309.03
#2021-04-19|2307.21
#2021-04-20|2273.12
#2021-04-21|2227.19
#2021-04-22|2261.73
#2021-04-23|2253.80
#2021-04-26|2268.46
#2021-04-27|2260.28
#2021-04-28|2254.91
#2021-04-29|2254.08
#2021-04-30|2259.15
#2021-05-03|2267.03
#2021-05-04|2261.32
#2021-05-05|2261.01
#2021-05-06|2291.96
#2021-05-07|2312.96
#2021-05-10|2265.55
#2021-05-11|2231.80
#2021-05-12|2189.20
#2021-05-13|2170.66
#2021-05-14|2230.46
#2021-05-17|2208.52
#2021-05-18|2260.87
#2021-05-19|2244.59
#2021-05-20|2224.66
#2021-05-21|2236.31
#2021-05-24|2241.20
#2021-05-25|2230.13
#2021-05-26|2230.23
#2021-05-27|2202.35
#2021-05-28|2232.88
#2021-05-31|2215.50
#2021-06-01|2209.22
#2021-06-02|2218.57
#2021-06-03|2199.84
#2021-06-04|2214.85
#2021-06-07|2221.65
#2021-06-08|2218.65
#2021-06-09|2208.22
#2021-06-10|2207.27
#2021-06-11|2198.67
#2021-06-14|2207.09
#2021-06-15|2218.77
#2021-06-16|2206.38
#2021-06-17|2184.76
#2021-06-18|2180.76
#2021-06-21|2134.94
#2021-06-22|2187.80
#2021-06-23|2201.52
#2021-06-24|2198.46
#2021-06-25|2205.14
#2021-06-28|2256.28
#2021-06-29|2246.25
#2021-06-30|2228.43
#2021-07-01|2216.37
#2021-07-02|2218.65
#2021-07-05|2211.72
#2021-07-06|2223.78
#2021-07-07|2202.92
#2021-07-08|2196.24
#2021-07-09|2170.01
#2021-07-12|2199.12
#2021-07-13|2215.83
#2021-07-14|2216.24
#2021-07-15|2198.63
#2021-07-16|2180.77
#2021-07-19|2176.86
#2021-07-20|2149.98
#2021-07-21|2150.27
#2021-07-22|2154.18
#2021-07-23|2145.70
#2021-07-26|2163.52
#2021-07-27|2186.21
#2021-07-28|2155.85
#2021-07-29|2158.45
#2021-07-30|2141.38
#2021-08-02|2176.48
#2021-08-03|2158.77
#2021-08-04|2145.94
#2021-08-05|2135.29
#2021-08-06|2116.48
#2021-08-09|2117.16
#2021-08-10|2129.95
#2021-08-11|2160.11
#2021-08-12|2157.52
#2021-08-13|2166.20
#2021-08-16|2139.74
#2021-08-17|2121.93
#2021-08-18|2110.87
#2021-08-19|2102.11
#2021-08-20|2099.19
#2021-08-23|2125.11
#2021-08-24|2133.77
#2021-08-25|2105.24
#2021-08-26|2097.78
#2021-08-27|2085.36
#2021-08-30|2095.54
#2021-08-31|2112.98
#2021-09-01|2140.34
#2021-09-02|2137.11
#2021-09-03|2170.57
#2021-09-06|2187.69
#2021-09-07|2197.06
#2021-09-08|2200.88
#2021-09-09|2207.99
#2021-09-10|2236.64
#2021-09-13|2246.20
#2021-09-14|2250.32
#2021-09-15|2249.24
#2021-09-16|2243.83
#2021-09-17|2241.76
#2021-09-20|2251.08
#2021-09-21|2229.36
#2021-09-22|2220.68
#2021-09-23|2210.50
#2021-09-24|2238.12
#2021-09-27|2248.66
#2021-09-28|2222.45
#2021-09-29|2210.09
#2021-09-30|2250.44
#2021-10-01|2196.03
#2021-10-04|2198.27
#2021-10-05|2138.26
#2021-10-06|2119.42
#2021-10-07|2104.67
#2021-10-08|2109.75
#2021-10-11|2110.67
#2021-10-12|2063.43
#2021-10-13|2069.07
#2021-10-14|2079.61
#2021-10-15|2082.66
#2021-10-18|2076.42
#2021-10-19|2096.25
#2021-10-20|2102.91
#2021-10-21|2073.31
#2021-10-22|2071.78
#2021-10-25|2042.03
#2021-10-26|2078.44
#2021-10-27|2102.24
#2021-10-28|2108.43
#2021-10-29|2079.38
#2021-11-01|2129.74
#2021-11-02|2131.02
#2021-11-03|2125.79
#2021-11-04|2150.77
#2021-11-05|2160.43
#2021-11-08|2139.36
#2021-11-09|2117.17
#2021-11-10|2099.34
#2021-11-11|2081.27
#2021-11-12|2091.95
#2021-11-15|2084.82
#2021-11-16|2084.97
#2021-11-17|2059.38
#2021-11-18|2033.18
#2021-11-19|2037.23
#2021-11-22|2025.35
#2021-11-23|2020.94
#2021-11-24|1992.04
#2021-11-25|1992.59
#2021-11-26|1988.07
#2021-11-29|1938.51
#2021-11-30|1889.87
#2021-12-01|1897.35
#2021-12-02|1888.61
#2021-12-03|1908.49
#2021-12-06|1917.05
#2021-12-07|1941.98
#2021-12-08|1961.33
#2021-12-09|1965.32
#2021-12-10|1940.96
#2021-12-13|1942.53
#2021-12-14|1918.56
#2021-12-15|1916.17
#2021-12-16|1943.28
#2021-12-17|1930.50
#2021-12-20|1886.18
#2021-12-21|1908.35
#2021-12-22|1901.20
#2021-12-23|1898.81
#2021-12-24|1892.72
#2021-12-27|1862.60
#2021-12-28|1889.15
#2021-12-29|1888.52
#2021-12-30|1872.30
#2021-12-31|1872.30
#2022-01-03|1869.94
#2022-01-04|1879.24
#2022-01-05|1882.41
#2022-01-06|1840.66
#2022-01-07|1837.56
#2022-01-10|1846.18
#2022-01-11|1820.01
#2022-01-12|1857.00
#2022-01-13|1831.93
#2022-01-14|1880.15
#2022-01-17|1876.39
#2022-01-18|1883.10
#2022-01-19|1858.44
#2022-01-20|1892.34
#2022-01-21|1899.00
#2022-01-24|1916.05
#2022-01-25|1903.55
#2022-01-26|1897.18
#2022-01-27|1842.42
#2022-01-28|1891.86
#2022-01-31|1907.10
#2022-02-01|1923.10
#2022-02-02|1954.02
#2022-02-03|1931.00
#2022-02-04|1937.62
#2022-02-07|1932.00
#2022-02-08|1919.83
#2022-02-09|1929.99
#2022-02-10|1926.57
#2022-02-11|1927.82
#2022-02-14|1935.26
#2022-02-15|1947.61
#2022-02-16|1968.99
#2022-02-17|1954.06
#2022-02-18|1954.29
#2022-02-21|1964.50
#2022-02-22|1935.52
#2022-02-23|1936.02
#2022-02-24|1909.20
#2022-02-25|1908.47
#2022-02-28|1933.73
#2022-03-01|1951.97
#2022-03-02|1920.44
#2022-03-03|1926.56
#2022-03-04|1912.25
#2022-03-07|1887.25
#2022-03-08|1841.56
#2022-03-09|1826.53
#2022-03-10|1868.90
#2022-03-11|1832.39
#2022-03-14|1804.76
#2022-03-15|1806.49
#2022-03-16|1825.72
#2022-03-17|1864.27
#2022-03-18|1853.82
#2022-03-21|1854.21
#2022-03-22|1835.20
#2022-03-23|1870.46
#2022-03-24|1840.39
#2022-03-25|1837.98
#2022-03-28|1809.76
#2022-03-29|1858.60
#2022-03-30|1861.95
#2022-03-31|1859.48
#2022-04-01|1832.15
#2022-04-04|1832.03
#2022-04-05|1838.49
#2022-04-06|1822.34
#2022-04-07|1789.29
#2022-04-08|1768.85
#2022-04-11|1736.42
#2022-04-12|1729.71
#2022-04-13|1727.32
#2022-04-14|1741.74
#2022-04-15|1758.08
#2022-04-18|1736.49
#2022-04-19|1698.97
#2022-04-20|1747.93
#2022-04-21|1754.86
#2022-04-22|1728.70
#2022-04-25|1700.14
#2022-04-26|1714.82
#2022-04-27|1691.20
#2022-04-28|1667.80
#2022-04-29|1686.53
#2022-05-02|1692.33
#2022-05-03|1696.50
#2022-05-04|1695.65
#2022-05-05|1692.20
#2022-05-06|1707.45
#2022-05-09|1658.88
#2022-05-10|1670.21
#2022-05-11|1671.81
#2022-05-12|1659.84
#2022-05-13|1692.14
#2022-05-16|1693.72
#2022-05-17|1689.53
#2022-05-18|1697.04
#2022-05-19|1668.64
#2022-05-20|1671.73
#2022-05-23|1683.94
#2022-05-24|1675.61
#2022-05-25|1672.02
#2022-05-26|1679.93
#2022-05-27|1694.74
#2022-05-30|1720.28
#2022-05-31|1705.16
#2022-06-01|1702.75
#2022-06-02|1709.56
#2022-06-03|1730.10
#2022-06-06|1740.61
#2022-06-07|1728.92
#2022-06-08|1721.03
#2022-06-09|1718.26
#2022-06-10|1703.16
#2022-06-13|1672.81
#2022-06-14|1645.07
#2022-06-15|1624.04
#2022-06-16|1653.82
#2022-06-17|1621.34
#2022-06-20|1622.07
#2022-06-21|1615.95
#2022-06-22|1627.88
#2022-06-23|1668.47
#2022-06-24|1668.89
#2022-06-27|1685.16
#2022-06-28|1691.88
#2022-06-29|1680.38
#2022-06-30|1684.44
#2022-07-01|1666.49
#2022-07-04|1672.91
#2022-07-05|1679.40
#2022-07-06|1665.18
#2022-07-07|1675.17
#2022-07-08|1674.36
#2022-07-11|1685.10
#2022-07-12|1683.03
#2022-07-13|1690.29
#2022-07-14|1668.61
#2022-07-15|1708.36
#2022-07-18|1715.29
#2022-07-19|1721.87
#2022-07-20|1746.17
#2022-07-21|1759.87
#2022-07-22|1792.01
#2022-07-25|1780.54
#2022-07-26|1773.42
#2022-07-27|1742.88
#2022-07-28|1786.83
#2022-07-29|1813.05
#2022-08-01|1856.23
#2022-08-02|1845.62
#2022-08-03|1801.19
#2022-08-04|1823.92
#2022-08-05|1808.87
#2022-08-08|1821.05
#2022-08-09|1816.18
#2022-08-10|1839.90
#2022-08-11|1833.51
#2022-08-12|1851.22
#2022-08-15|1883.18
#2022-08-16|1869.55
#2022-08-17|1893.70
#2022-08-18|1875.87
#2022-08-19|1842.50
#2022-08-22|1846.80
#2022-08-23|1852.99
#2022-08-24|1841.24
#2022-08-25|1839.68
#2022-08-26|1832.85
#2022-08-29|1781.26
#2022-08-30|1797.88
#2022-08-31|1793.08
#2022-09-01|1749.67
#2022-09-02|1757.40
#2022-09-05|1745.65
#2022-09-06|1713.14
#2022-09-07|1703.28
#2022-09-08|1755.40
#2022-09-09|1778.32
#2022-09-12|1814.27
#2022-09-13|1789.41
#2022-09-14|1771.90
#2022-09-15|1767.73
#2022-09-16|1771.60
#2022-09-19|1767.34
#2022-09-20|1771.22
#2022-09-21|1749.43
#2022-09-22|1766.27
#2022-09-23|1751.60
#2022-09-26|1728.21
#2022-09-27|1735.63
#2022-09-28|1693.12
#2022-09-29|1725.32
#2022-09-30|1694.50
#2022-10-03|1671.39
#2022-10-04|1723.48
#2022-10-05|1725.02
#2022-10-06|1730.78
#2022-10-07|1709.06
#2022-10-10|1701.96
#2022-10-11|1656.22
#2022-10-12|1664.38
#2022-10-13|1655.62
#2022-10-14|1706.62
#2022-10-17|1688.88
#2022-10-18|1700.50
#2022-10-19|1703.21
#2022-10-20|1693.22
#2022-10-21|1677.23
#2022-10-24|1670.66
#2022-10-25|1683.99
#2022-10-26|1707.61
#2022-10-27|1709.30
#2022-10-28|1685.15
#2022-10-31|1686.80
#2022-11-01|1699.09
#2022-11-02|1703.48
#2022-11-03|1691.41
#2022-11-04|1687.31
#2022-11-07|1717.73
#2022-11-08|1732.01
#2022-11-09|1706.84
#2022-11-10|1754.02
#2022-11-11|1811.73
#2022-11-14|1780.21
#2022-11-15|1802.15
#2022-11-16|1802.28
#2022-11-17|1790.75
#2022-11-18|1805.79
#2022-11-21|1777.53
#2022-11-22|1794.18
#2022-11-23|1814.98
#2022-11-24|1841.46
#2022-11-25|1827.11
#2022-11-28|1830.27
#2022-11-29|1846.92
#2022-11-30|1807.88
#2022-12-01|1867.11
#2022-12-02|1839.79
#2022-12-05|1848.18
#2022-12-06|1851.10
#2022-12-07|1847.50
#2022-12-08|1852.97
#2022-12-09|1866.61
#2022-12-12|1849.04
#2022-12-13|1884.88
#2022-12-14|1893.79
#2022-12-15|1855.95
#2022-12-16|1843.20
#2022-12-19|1829.04
#2022-12-20|1880.37
#2022-12-21|1874.34
#2022-12-22|1885.91
#2022-12-23|1873.62
#2022-12-26|1892.92
#2022-12-27|1935.22
#2022-12-28|1922.86
#2022-12-29|1900.58
#2022-12-30|1934.49
#2023-01-02|1934.49
#2023-01-03|1952.09
#2023-01-04|1909.16
#2023-01-05|1882.38
#2023-01-06|1898.05
#2023-01-09|1905.25
#2023-01-10|1902.85
#2023-01-11|1904.23
#2023-01-12|1931.52
#2023-01-13|1946.83
#2023-01-16|1907.72
#2023-01-17|1930.16
#2023-01-18|1944.43
#2023-01-19|1938.47
#2023-01-20|1927.03
#2023-01-23|1941.61
#2023-01-24|1961.61
#2023-01-25|1977.03
#2023-01-26|1960.40
#2023-01-27|1980.05
#2023-01-30|1976.44
#2023-01-31|1980.01
#2023-02-01|1981.02
#2023-02-02|1996.89
#2023-02-03|1954.36
#2023-02-06|1954.26
#2023-02-07|1969.09
#2023-02-08|1953.62
#2023-02-09|1958.16
#2023-02-10|1953.70
#2023-02-13|1925.94
#2023-02-14|1941.26
#2023-02-15|1917.91
#2023-02-16|1941.34
#2023-02-17|1936.19
#2023-02-20|1951.12
#2023-02-21|1923.01
#2023-02-22|1896.03
#2023-02-23|1892.66
#2023-02-24|1884.07
#2023-02-27|1890.97
#2023-02-28|1896.04
#2023-03-01|1884.68
#2023-03-02|1890.18
#2023-03-03|1931.70
#2023-03-06|1964.70
#2023-03-07|1956.40
#2023-03-08|1985.60
#2023-03-09|2020.11
#2023-03-10|1994.02
#2023-03-13|2005.40
#2023-03-14|1937.45
#2023-03-15|1952.21
#2023-03-16|1943.11
#2023-03-17|1969.41
#2023-03-20|1934.21
#2023-03-21|1924.63
#2023-03-22|1940.30
#2023-03-23|1963.46
#2023-03-24|1965.05
#2023-03-27|1963.09
#2023-03-28|1979.14
#2023-03-29|1982.46
#2023-03-30|1984.67
#2023-03-31|1994.23
#2023-04-03|2034.53
#2023-04-04|2039.46
#2023-04-05|2017.92
#2023-04-06|1990.50
#2023-04-07|1970.31
#2023-04-10|1961.92
#2023-04-11|1981.57
#2023-04-12|1992.02
#2023-04-13|2026.96
#2023-04-14|2075.20
#2023-04-17|2038.40
#2023-04-18|2074.75
#2023-04-19|2059.61
#2023-04-20|2086.92
#2023-04-21|2069.62
#2023-04-24|2068.36
#2023-04-25|2081.56
#2023-04-26|2072.31
#2023-04-27|2063.41
#2023-04-28|2057.64
#2023-05-01|2055.95
#2023-05-02|2054.54
#2023-05-03|2074.92
#2023-05-04|2094.13
#2023-05-05|2078.61
#2023-05-08|2057.25
#2023-05-09|2066.18
#2023-05-10|2083.62
#2023-05-11|2088.49
#2023-05-12|2105.29
#2023-05-15|2104.29
#2023-05-16|2110.32
#2023-05-17|2113.44
#2023-05-18|2101.58
#2023-05-19|2108.26
#2023-05-22|2113.21
#2023-05-23|2109.03
#2023-05-24|2058.20
#2023-05-25|2024.62
#2023-05-26|2001.74
#2023-05-29|2002.78
#2023-05-30|1999.14
#2023-05-31|1964.53
#2023-06-01|1989.60
#2023-06-02|1998.36
#2023-06-05|2030.15
#2023-06-06|2051.19
#2023-06-07|2030.89
#2023-06-08|2026.52
#2023-06-09|2067.39
#2023-06-12|2057.85
#2023-06-13|2075.14
#2023-06-14|2111.39
#2023-06-15|2075.62
#2023-06-16|2067.89
#2023-06-19|2049.54
#2023-06-20|2060.20
#2023-06-21|2062.54
#2023-06-22|2035.76
#2023-06-23|2002.83
#2023-06-26|1999.63
#2023-06-27|1992.14
#2023-06-28|2017.21
#2023-06-29|2016.16
#2023-06-30|2023.04
#2023-07-03|2029.23
#2023-07-04|2021.62
#2023-07-05|1998.60
#2023-07-06|1977.50
#2023-07-07|1995.74
#2023-07-10|2016.94
#2023-07-11|2037.00
#2023-07-12|2100.97
#2023-07-13|2110.75
#2023-07-14|2061.22
#2023-07-17|2052.04
#2023-07-18|2054.67
#2023-07-19|2056.00
#2023-07-20|2028.74
#2023-07-21|2008.59
#2023-07-24|2036.60
#2023-07-25|2028.07
#2023-07-26|2039.70
#2023-07-27|2047.85
#2023-07-28|2062.08
#2023-07-31|2059.10
#2023-08-01|2057.42
#2023-08-02|2012.39
#2023-08-03|2005.43
#2023-08-04|2020.34
#2023-08-07|2021.59
#2023-08-08|2026.41
#2023-08-09|2019.32
#2023-08-10|2039.97
#2023-08-11|2035.11
#2023-08-14|2016.83
#2023-08-15|2030.96
#2023-08-16|1997.32
#2023-08-17|1976.47
#2023-08-18|1959.43
#2023-08-21|1963.73
#2023-08-22|1974.19
#2023-08-23|2004.60
#2023-08-24|2013.11
#2023-08-25|1968.06
#2023-08-28|1969.56
#2023-08-29|1989.68
#2023-08-30|1989.35
#2023-08-31|2009.42
#2023-09-01|2011.95
#2023-09-04|2021.13
#2023-09-05|2013.17
#2023-09-06|2020.34
#2023-09-07|2032.27
#2023-09-08|2002.75
#2023-09-11|2012.99
#2023-09-12|2019.77
#2023-09-13|2035.69
#2023-09-14|2060.00
#2023-09-15|2039.59
#2023-09-18|2042.08
#2023-09-19|2022.70
#2023-09-20|2009.35
#2023-09-21|1995.94
#2023-09-22|1981.29
#2023-09-25|1988.11
#2023-09-26|1978.55
#2023-09-27|1959.33
#2023-09-28|1934.44
#2023-09-29|1938.78
#2023-10-02|1909.32
#2023-10-03|1892.11
#2023-10-04|1861.42
#2023-10-05|1889.62
#2023-10-06|1881.43
#2023-10-09|1892.01
#2023-10-10|1928.35
#2023-10-11|1934.45
#2023-10-12|1929.82
#2023-10-13|1952.91
#2023-10-16|1927.93
#2023-10-17|1939.63
#2023-10-18|1943.12
#2023-10-19|1915.24
#2023-10-20|1894.36
#2023-10-23|1874.22
#2023-10-24|1894.44
#2023-10-25|1904.57
#2023-10-26|1876.61
#2023-10-27|1911.63
#2023-10-30|1888.76
#2023-10-31|1887.58
#2023-11-01|1921.63
#2023-11-02|1930.35
#2023-11-03|1944.82
#2023-11-06|1968.87
#2023-11-07|1938.35
#2023-11-08|1937.88
#2023-11-09|1972.19
#2023-11-10|1956.10
#2023-11-13|1949.54
#2023-11-14|1967.75
#2023-11-15|2013.17
#2023-11-16|2001.81
#2023-11-17|2018.78
#2023-11-20|2042.59
#2023-11-21|2056.65
#2023-11-22|2051.83
#2023-11-23|2054.30
#2023-11-24|2050.51
#2023-11-27|2066.10
#2023-11-28|2102.92
#2023-11-29|2102.76
#2023-11-30|2089.56
#2023-12-01|2090.02
#2023-12-04|2105.04
#2023-12-05|2072.73
#2023-12-06|2115.16
#2023-12-07|2127.16
#2023-12-08|2092.43
#2023-12-11|2083.62
#2023-12-12|2102.19
#2023-12-13|2096.83
#2023-12-14|2151.83
#2023-12-15|2157.90
#2023-12-18|2111.98
#2023-12-19|2128.34
#2023-12-20|2168.47
#2023-12-21|2143.82
#2023-12-22|2142.45
#2023-12-25|2152.01
#2023-12-26|2139.82
#2023-12-27|2162.23
#2023-12-28|2178.38
#2023-12-29|2161.61
#2024-01-01|2161.61
#2024-01-02|2147.06
#2024-01-03|2122.10
#2024-01-04|2109.97
#2024-01-05|2087.96
#2024-01-08|2091.44
#2024-01-09|2111.33
#2024-01-10|2129.46
#2024-01-11|2136.44
#2024-01-12|2227.40
#2024-01-15|2234.78
#2024-01-16|2183.91
#2024-01-17|2153.81
#2024-01-18|2160.09
#2024-01-19|2158.09
#2024-01-22|2189.20
#2024-01-23|2184.28
#2024-01-24|2186.84
#2024-01-25|2178.99
#2024-01-26|2149.78
#2024-01-29|2168.13
#2024-01-30|2170.31
#2024-01-31|2212.49
#2024-02-01|2194.87
#2024-02-02|2176.17
#2024-02-05|2180.83
#2024-02-06|2179.28
#2024-02-07|2182.41
#2024-02-08|2190.22
#2024-02-09|2208.18
#2024-02-12|2206.26
#2024-02-13|2204.71
#2024-02-14|2225.09
#2024-02-15|2245.36
#2024-02-16|2268.14
#2024-02-19|2287.01
#2024-02-20|2270.16
#2024-02-21|2268.08
#2024-02-22|2296.43
#2024-02-23|2295.97
#2024-02-26|2301.72
#2024-02-27|2298.43
#2024-02-28|2291.30
#2024-02-29|2317.83
#2024-03-01|2335.97
#2024-03-04|2326.31
#2024-03-05|2340.08
#2024-03-06|2361.92
#2024-03-07|2376.56
#2024-03-08|2398.51
#2024-03-11|2384.84
#2024-03-12|2393.87
#2024-03-13|2372.80
#2024-03-14|2407.16
#2024-03-15|2400.20
#2024-03-18|2471.74
#2024-03-19|2453.96
#2024-03-20|2438.75
#2024-03-21|2487.68
#2024-03-22|2506.22
#2024-03-25|2498.30
#2024-03-26|2460.85
#2024-03-27|2489.90
#2024-03-28|2463.92
#2024-03-29|2494.59
#2024-04-01|2467.77
#2024-04-02|2446.57
#2024-04-03|2408.84
#2024-04-04|2414.92
#2024-04-05|2396.56
#2024-04-08|2422.93
#2024-04-09|2422.91
#2024-04-10|2390.50
#2024-04-11|2389.51
#2024-04-12|2356.48
#2024-04-15|2320.31
#2024-04-16|2255.67
#2024-04-17|2236.15
#2024-04-18|2250.73
#2024-04-19|2225.77
#2024-04-22|2262.82
#2024-04-23|2276.52
#2024-04-24|2305.10
#2024-04-25|2241.18
#2024-04-26|2218.17
#2024-04-29|2226.52
#2024-04-30|2221.60
#2024-05-01|2192.92
#2024-05-02|2244.73
#2024-05-03|2261.98
#2024-05-06|2246.34
#2024-05-07|2284.05
#2024-05-08|2223.37
#2024-05-09|2212.64
#2024-05-10|2221.51
#2024-05-13|2208.68
#2024-05-14|2214.65
#2024-05-15|2209.38
#2024-05-16|2228.72
#2024-05-17|2224.90
#2024-05-20|2225.12
#2024-05-21|2237.42
#2024-05-22|2214.22
#2024-05-23|2216.46
#2024-05-24|2194.51
#2024-05-27|2217.19
#2024-05-28|2217.68
#2024-05-29|2190.14
#2024-05-30|2191.29
#2024-05-31|2220.97
#2024-06-03|2254.01
#2024-06-04|2261.34
#2024-06-05|2236.57
#2024-06-06|2236.00
#2024-06-07|2235.70
#2024-06-10|2249.79
#2024-06-11|2254.42
#2024-06-12|2242.63
#2024-06-13|2218.52
#2024-06-14|2211.33
#2024-06-17|2159.59
#2024-06-18|2169.88
#2024-06-19|2170.31
#2024-06-20|2152.00
#2024-06-21|2150.07
#2024-06-24|2156.17
#2024-06-25|2185.37
#2024-06-26|2184.57
#2024-06-27|2163.60
#2024-06-28|2161.99
#2024-07-01|2167.45
#2024-07-02|2190.80
#2024-07-03|2210.21
#2024-07-04|2204.44
#2024-07-05|2227.00
#2024-07-08|2227.87
#2024-07-09|2253.06
#2024-07-10|2271.26
#2024-07-11|2351.98
#2024-07-12|2316.89
#2024-07-15|2314.62
#2024-07-16|2284.94
#2024-07-17|2320.61
#2024-07-18|2303.99
#2024-07-19|2294.82
#2024-07-22|2297.94
#2024-07-23|2314.85
#2024-07-24|2335.49
#2024-07-25|2290.89
#2024-07-26|2302.04
#2024-07-29|2329.09
#2024-07-30|2306.30
#2024-07-31|2401.73
#2024-08-01|2339.78
#2024-08-02|2319.48
#2024-08-05|2166.88
#2024-08-06|2309.62
#2024-08-07|2266.68
#2024-08-08|2300.07
#2024-08-09|2320.44
#2024-08-12|2300.04
#2024-08-13|2343.76
#2024-08-14|2345.64
#2024-08-15|2332.16
#2024-08-16|2431.93
#2024-08-19|2418.26
#2024-08-20|2490.75
#2024-08-21|2482.53
#2024-08-22|2511.62
#2024-08-23|2552.05
#2024-08-26|2594.01
#2024-08-27|2606.84
#2024-08-28|2589.61
#2024-08-29|2581.93
#2024-08-30|2574.76
#2024-09-02|2550.95
#2024-09-03|2602.21
#2024-09-04|2589.62
#2024-09-05|2535.77
#2024-09-06|2576.78
#2024-09-09|2566.91
#2024-09-10|2576.84
#2024-09-11|2552.72
#2024-09-12|2601.54
#2024-09-13|2610.95
#2024-09-16|2614.94
#2024-09-17|2604.89
#2024-09-18|2600.97
#2024-09-19|2608.71
#2024-09-20|2631.89
#2024-09-23|2644.53
#2024-09-24|2643.10
#2024-09-25|2605.70
#2024-09-26|2654.26
#2024-09-27|2744.35
#2024-09-30|2663.88
#2024-10-01|2692.97
#2024-10-02|2572.30
#2024-10-03|2611.57
#2024-10-04|2607.83
#2024-10-07|2659.91
#2024-10-08|2634.26
#2024-10-09|2647.56
#2024-10-10|2663.41
#2024-10-11|2729.56
#2024-10-14|2718.82
#2024-10-15|2731.50
#2024-10-16|2706.13
#2024-10-17|2675.31
#2024-10-18|2693.50
#2024-10-21|2662.17
#2024-10-22|2590.35
#2024-10-23|2515.45
#2024-10-24|2520.30
#2024-10-25|2499.21
#2024-10-28|2508.26
#2024-10-29|2515.40
#2024-10-30|2522.95
#2024-10-31|2520.02
#2024-11-01|2465.27
#2024-11-04|2480.84
#2024-11-05|2503.89
#2024-11-06|2505.24
#2024-11-07|2483.54
#2024-11-08|2513.44
#2024-11-11|2499.22
#2024-11-12|2498.32
#2024-11-13|2465.95
#2024-11-14|2449.97
#2024-11-15|2485.71
#2024-11-18|2474.48
#2024-11-19|2497.44
#2024-11-20|2462.78
#2024-11-21|2444.71
#2024-11-22|2464.02
#2024-11-25|2515.80
#2024-11-26|2553.35
#2024-11-27|2585.17
#2024-11-28|2576.91
#2024-11-29|2609.48
#2024-12-02|2602.01
#2024-12-03|2656.13
#2024-12-04|2692.92
#2024-12-05|2689.15
#2024-12-06|2690.17
#2024-12-09|2689.88
#2024-12-10|2669.62
#2024-12-11|2686.07
#2024-12-12|2711.16
#2024-12-13|2652.98
#2024-12-16|2624.92
#2024-12-17|2655.55
#2024-12-18|2621.19
#2024-12-19|2557.53
#2024-12-20|2576.28
#2024-12-23|2580.70
#2024-12-24|2567.96
#2024-12-25|2569.16
#2024-12-26|2597.08
#2024-12-27|2654.58
#2024-12-30|2626.49
#2024-12-31|2627.16
#2025-01-01|2627.16
#2025-01-02|2627.24
#2025-01-03|2623.15
#2025-01-06|2553.14
#2025-01-07|2564.06
#2025-01-08|2536.84
#2025-01-09|2543.73
#2025-01-10|2475.34
#2025-01-13|2476.21
#2025-01-14|2434.73
#2025-01-15|2471.37
#2025-01-16|2492.78
#2025-01-17|2475.59
#2025-01-20|2500.82
#2025-01-21|2522.53
#2025-01-22|2500.18
#2025-01-23|2518.11
#2025-01-24|2528.53
#2025-01-27|2571.93
#2025-01-28|2561.23
#2025-01-29|2602.62
#2025-01-30|2643.84
#2025-01-31|2629.96
#2025-02-03|2578.21
#2025-02-04|2552.95
#2025-02-05|2586.26
#2025-02-06|2621.46
#2025-02-07|2606.00
#2025-02-10|2590.30
#2025-02-11|2575.02
#2025-02-12|2551.27
#2025-02-13|2599.53
#2025-02-14|2588.44
#2025-02-17|2600.07
#2025-02-18|2577.13
#2025-02-19|2541.34
#2025-02-20|2536.70
#2025-02-21|2533.63
#2025-02-24|2538.04
#2025-02-25|2510.93
#2025-02-26|2521.81
#2025-02-27|2522.60
#2025-02-28|2473.95
#2025-03-03|2536.45
#2025-03-04|2545.63
#2025-03-05|2554.99
#2025-03-06|2582.29
#2025-03-07|2537.02
#2025-03-10|2522.60
#2025-03-11|2526.97
#2025-03-12|2521.19
#2025-03-13|2530.58
#2025-03-14|2527.43
#2025-03-17|2516.50
#2025-03-18|2514.17
#2025-03-19|2500.48
#2025-03-20|2520.13
#2025-03-21|2508.44
#2025-03-24|2483.17
#2025-03-25|2521.93
#2025-03-26|2528.17
#2025-03-27|2531.73
#2025-03-28|2519.92
#2025-03-31|2465.97
#2025-04-01|2479.96
#2025-04-02|2491.01
#2025-04-03|2480.99
#2025-04-04|2539.13
#2025-04-07|2354.05
#2025-04-08|2468.47
#2025-04-09|2472.64
#2025-04-10|2630.23
#2025-04-11|2616.54
#2025-04-14|2628.55
#2025-04-15|2662.97
#2025-04-16|2661.48
#2025-04-17|2665.15
#2025-04-18|2725.09
#2025-04-21|2730.37
#2025-04-22|2723.29
#2025-04-23|2707.38
#2025-04-24|2671.60
#2025-04-25|2657.76
#2025-04-28|2735.87
#2025-04-29|2745.18
#2025-04-30|2718.25
#2025-05-01|2658.06
#2025-05-02|2714.23
#2025-05-05|2718.58
#2025-05-06|2736.28
#2025-05-07|2742.54
#2025-05-08|2720.52
#2025-05-09|2758.50
#2025-05-12|2687.89
#2025-05-13|2709.04
#2025-05-14|2721.69
#2025-05-15|2725.24
#2025-05-16|2763.87
#2025-05-19|2771.45
#2025-05-20|2743.93
#2025-05-21|2742.90
#2025-05-22|2726.12
#2025-05-23|2757.85
#2025-05-26|2755.66
#2025-05-27|2738.07
#2025-05-28|2721.52
#2025-05-29|2762.19
#2025-05-30|2768.90
#2025-06-02|2779.41
#2025-06-03|2769.51
#2025-06-04|2818.45
#2025-06-05|2798.55
#2025-06-06|2781.01
#2025-06-09|2788.44
#2025-06-10|2777.31
#2025-06-11|2795.26
#2025-06-12|2778.54
#2025-06-13|2737.63
#2025-06-16|2758.62
#2025-06-17|2718.80
#2025-06-18|2764.20
#2025-06-19|2747.24
#2025-06-20|2711.05
#2025-06-23|2712.59
#2025-06-24|2761.51
#2025-06-25|2721.69
#2025-06-26|2805.59
#2025-06-27|2832.87
#2025-06-30|2854.96
#2025-07-01|2818.49
#2025-07-02|2828.31
#2025-07-03|2787.77
#2025-07-04|2803.74
#2025-07-07|2792.55
#2025-07-08|2772.71
#2025-07-09|2779.72
#2025-07-10|2760.35
#2025-07-11|2668.88
#2025-07-14|2673.50
#2025-07-15|2650.27
#2025-07-16|2647.19
#2025-07-17|2653.99
#2025-07-18|2651.58
#2025-07-21|2671.01
#2025-07-22|2687.37
#2025-07-23|2761.90
#2025-07-24|2801.78
#2025-07-25|2757.06
#2025-07-28|2723.71
#2025-07-29|2722.23
#2025-07-30|2699.10
#2025-07-31|2687.85
#2025-08-01|2767.53
#2025-08-04|2748.23
#2025-08-05|2724.95
#2025-08-06|2746.69
#2025-08-07|2751.80
#2025-08-08|2794.93
#2025-08-11|2790.59
#2025-08-12|2843.16
#2025-08-13|2871.33
#2025-08-14|2817.23
#2025-08-15|2878.82
#2025-08-18|2899.41
#2025-08-19|2888.09
#2025-08-20|2903.76
#2025-08-21|2863.42
#2025-08-22|2879.78
#2025-08-25|2857.66
#2025-08-26|2835.07
#2025-08-27|2814.67
#2025-08-28|2831.53
#2025-08-29|2798.46
#2025-09-01|2788.62
#2025-09-02|2788.19
#2025-09-03|2792.52
#2025-09-04|2826.20
#2025-09-05|2897.34
#2025-09-08|2907.53
#2025-09-09|2889.81
#2025-09-10|2888.43
#2025-09-11|2883.80
#2025-09-12|2888.66
#2025-09-15|2893.56
#2025-09-16|2876.17
#2025-09-17|2884.03
#2025-09-18|2859.86
#2025-09-19|2788.13
#2025-09-22|2809.67
#2025-09-23|2811.57
#2025-09-24|2775.83
#2025-09-25|2752.01
#2025-09-26|2767.62
#2025-09-29|2756.03
#2025-09-30|2752.98
#2025-10-01|2745.15
#2025-10-02|2704.91
#2025-10-03|2708.90
#2025-10-06|2735.89
#2025-10-07|2692.61
#2025-10-08|2657.03
#2025-10-09|2674.51
#2025-10-10|2752.03
#2025-10-13|2753.02
#2025-10-14|2779.12
#2025-10-15|2802.80
#2025-10-16|2796.13
#2025-10-17|2776.39
#2025-10-20|2825.70
#2025-10-21|2838.27
#2025-10-22|2873.71
#2025-10-23|2873.49
#2025-10-24|2857.75
#2025-10-27|2884.68
#2025-10-28|2858.27
#2025-10-29|2823.84
#2025-10-30|2763.14
#2025-10-31|2837.74
#2025-11-03|2836.45
#2025-11-04|2806.72
#2025-11-05|2839.65
#2025-11-06|2869.97
#2025-11-07|2911.00
#2025-11-10|2932.21
#2025-11-11|2929.94
#2025-11-12|2906.33
#2025-11-13|2886.93
#2025-11-14|2879.43
#2025-11-17|2738.87
#2025-11-18|2735.73
#2025-11-19|2731.33
#2025-11-20|2726.08
#2025-11-21|2784.92
#2025-11-24|2780.66
#2025-11-25|2825.55
#2025-11-26|2868.64
#2025-11-27|2882.56
#2025-11-28|2875.64
#2025-12-01|2849.62
#2025-12-02|2846.38
#2025-12-03|2835.57
#2025-12-04|2909.78
#2025-12-05|2845.06
#2025-12-08|2833.63
#2025-12-09|2798.87
#2025-12-10|2825.97
#2025-12-11|2836.80
#2025-12-12|2877.93
#2025-12-15|2906.64
#2025-12-16|2875.47
#2025-12-17|2868.45
#2025-12-18|2875.67
#2025-12-19|2841.29
#2025-12-22|2853.01
#2025-12-23|2860.28
#2025-12-24|2852.88
#2025-12-25|2841.39
#2025-12-26|2864.99
#2025-12-29|2845.08
#2025-12-30|2846.90
#2025-12-31|2839.46
#2026-01-01|2839.46
#2026-01-02|2842.36
#2026-01-05|2843.30
#2026-01-06|2884.79
#2026-01-07|2842.52
#2026-01-08|2826.75
#2026-01-09|2975.25
#2026-01-12|2973.75
#2026-01-13|2972.63
#2026-01-14|3013.50
#2026-01-15|3001.03
#2026-01-16|2976.78
#2026-01-19|2982.25
#2026-01-20|3023.15
#2026-01-21|2977.20
#2026-01-22|2935.11
#2026-01-23|2930.40
#2026-01-26|2992.85
#2026-01-27|2985.34
#2026-01-28|2938.04
#2026-01-29|2921.43
#2026-01-30|2936.22
#2026-02-02|2944.42
#2026-02-03|3010.78
#2026-02-04|2994.25
#2026-02-05|3068.13
#2026-02-06|3085.31
#2026-02-09|3220.40
#2026-02-10|3290.64
#2026-02-11|3302.96
#2026-02-12|3346.30
#2026-02-13|3343.48
#2026-02-16|3288.18
#2026-02-17|3294.76
#2026-02-18|3306.22
#2026-02-19|3303.62
#2026-02-20|3277.18
#2026-02-23|3286.52
#2026-02-24|3250.94
#2026-02-25|3270.33
#2026-02-26|3275.47
#2026-02-27|3322.17
#2026-03-02|3246.69
#2026-03-03|3111.97
#2026-03-04|3109.18
#2026-03-05|3103.35
#2026-03-06|3145.20
#2026-03-09|3070.67
#2026-03-10|3103.49
#2026-03-11|3068.84
#2026-03-12|3069.84
#2026-03-13|3063.68
#2026-03-16|3043.72
#2026-03-17|3078.59
#2026-03-18|3105.92
#2026-03-19|3021.61
#2026-03-20|3000.84
#2026-03-23|2946.03
#2026-03-24|2962.32
#2026-03-25|2989.38
#2026-03-26|2961.36
#2026-03-27|2963.12
#2026-03-30|2944.06
#2026-03-31|2945.48
#2026-04-01|3039.11
#2026-04-02|2990.79
#2026-04-03|3037.87
#2026-04-06|3069.42
#2026-04-07|3063.16
#2026-04-08|3182.91