Table Data - Nasdaq Japan Construction and Materials Large Mid Cap NTR Index
| Title | Nasdaq Japan Construction and Materials Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQJP5010LMN |
| 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 2026-01-30 |
| Last Updated | 2026-01-30 10:47 PM CST |
| Notes | For more information about this series, see: NQJP5010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 573.19 |
| 2001-04-02 | 550.79 |
| 2001-04-03 | 576.86 |
| 2001-04-04 | 599.46 |
| 2001-04-05 | 613.20 |
| 2001-04-06 | 617.21 |
| 2001-04-09 | 604.39 |
| 2001-04-10 | 601.28 |
| 2001-04-11 | 613.12 |
| 2001-04-12 | 640.38 |
| 2001-04-13 | . |
| 2001-04-16 | 628.97 |
| 2001-04-17 | 632.94 |
| 2001-04-18 | 650.30 |
| 2001-04-19 | 666.58 |
| 2001-04-20 | 662.17 |
| 2001-04-23 | 666.93 |
| 2001-04-24 | 670.82 |
| 2001-04-25 | 682.71 |
| 2001-04-26 | 697.40 |
| 2001-04-27 | 697.18 |
| 2001-04-30 | 698.59 |
| 2001-05-01 | 719.84 |
| 2001-05-02 | 720.74 |
| 2001-05-03 | 726.40 |
| 2001-05-04 | 726.52 |
| 2001-05-07 | 714.07 |
| 2001-05-08 | 703.05 |
| 2001-05-09 | 683.28 |
| 2001-05-10 | 677.37 |
| 2001-05-11 | 690.66 |
| 2001-05-14 | 673.19 |
| 2001-05-15 | 677.37 |
| 2001-05-16 | 668.27 |
| 2001-05-17 | 672.90 |
| 2001-05-18 | 658.95 |
| 2001-05-21 | 669.22 |
| 2001-05-22 | 657.18 |
| 2001-05-23 | 663.82 |
| 2001-05-24 | 661.43 |
| 2001-05-25 | 657.77 |
| 2001-05-28 | . |
| 2001-05-29 | 650.36 |
| 2001-05-30 | 644.94 |
| 2001-05-31 | 642.95 |
| 2001-06-01 | 640.84 |
| 2001-06-04 | 635.46 |
| 2001-06-05 | 632.21 |
| 2001-06-06 | 631.19 |
| 2001-06-07 | 632.89 |
| 2001-06-08 | 637.69 |
| 2001-06-11 | 627.01 |
| 2001-06-12 | 610.35 |
| 2001-06-13 | 606.08 |
| 2001-06-14 | 608.89 |
| 2001-06-15 | 600.45 |
| 2001-06-18 | 587.61 |
| 2001-06-19 | 574.41 |
| 2001-06-20 | 573.92 |
| 2001-06-21 | 577.73 |
| 2001-06-22 | 580.69 |
| 2001-06-25 | 588.75 |
| 2001-06-26 | 588.25 |
| 2001-06-27 | 582.50 |
| 2001-06-28 | 581.20 |
| 2001-06-29 | 595.43 |
| 2001-07-02 | 593.37 |
| 2001-07-03 | 591.38 |
| 2001-07-04 | . |
| 2001-07-05 | 576.60 |
| 2001-07-06 | 564.35 |
| 2001-07-09 | 567.66 |
| 2001-07-10 | 565.69 |
| 2001-07-11 | 566.57 |
| 2001-07-12 | 574.08 |
| 2001-07-13 | 579.35 |
| 2001-07-16 | 577.90 |
| 2001-07-17 | 568.20 |
| 2001-07-18 | 562.05 |
| 2001-07-19 | 563.68 |
| 2001-07-20 | 565.49 |
| 2001-07-23 | 559.84 |
| 2001-07-24 | 568.21 |
| 2001-07-25 | 577.51 |
| 2001-07-26 | 574.20 |
| 2001-07-27 | 581.40 |
| 2001-07-30 | 566.89 |
| 2001-07-31 | 574.03 |
| 2001-08-01 | 579.97 |
| 2001-08-02 | 602.61 |
| 2001-08-03 | 595.49 |
| 2001-08-06 | 599.46 |
| 2001-08-07 | 607.98 |
| 2001-08-08 | 603.78 |
| 2001-08-09 | 587.58 |
| 2001-08-10 | 592.95 |
| 2001-08-13 | 585.39 |
| 2001-08-14 | 599.02 |
| 2001-08-15 | 609.75 |
| 2001-08-16 | 612.44 |
| 2001-08-17 | 603.05 |
| 2001-08-20 | 583.66 |
| 2001-08-21 | 583.59 |
| 2001-08-22 | 592.61 |
| 2001-08-23 | 588.06 |
| 2001-08-24 | 575.94 |
| 2001-08-27 | 564.78 |
| 2001-08-28 | 565.98 |
| 2001-08-29 | 552.09 |
| 2001-08-30 | 527.12 |
| 2001-08-31 | 532.25 |
| 2001-09-03 | . |
| 2001-09-04 | 510.99 |
| 2001-09-05 | 499.32 |
| 2001-09-06 | 502.84 |
| 2001-09-07 | 508.16 |
| 2001-09-10 | 485.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 482.25 |
| 2001-09-18 | 494.54 |
| 2001-09-19 | 513.66 |
| 2001-09-20 | 517.11 |
| 2001-09-21 | 514.43 |
| 2001-09-24 | 510.62 |
| 2001-09-25 | 510.26 |
| 2001-09-26 | 510.12 |
| 2001-09-27 | 508.83 |
| 2001-09-28 | 534.23 |
| 2001-10-01 | 536.77 |
| 2001-10-02 | 542.09 |
| 2001-10-03 | 532.78 |
| 2001-10-04 | 533.33 |
| 2001-10-05 | 513.93 |
| 2001-10-08 | 515.71 |
| 2001-10-09 | 501.58 |
| 2001-10-10 | 504.01 |
| 2001-10-11 | 513.81 |
| 2001-10-12 | 516.39 |
| 2001-10-15 | 523.68 |
| 2001-10-16 | 523.36 |
| 2001-10-17 | 528.08 |
| 2001-10-18 | 517.53 |
| 2001-10-19 | 517.87 |
| 2001-10-22 | 523.26 |
| 2001-10-23 | 536.65 |
| 2001-10-24 | 539.42 |
| 2001-10-25 | 540.13 |
| 2001-10-26 | 531.49 |
| 2001-10-29 | 516.32 |
| 2001-10-30 | 520.93 |
| 2001-10-31 | 516.07 |
| 2001-11-01 | 510.72 |
| 2001-11-02 | 507.49 |
| 2001-11-05 | 503.93 |
| 2001-11-06 | 501.12 |
| 2001-11-07 | 494.90 |
| 2001-11-08 | 498.81 |
| 2001-11-09 | 491.63 |
| 2001-11-12 | 481.11 |
| 2001-11-13 | 471.69 |
| 2001-11-14 | 467.20 |
| 2001-11-15 | 483.92 |
| 2001-11-16 | 480.26 |
| 2001-11-19 | 494.80 |
| 2001-11-20 | 505.46 |
| 2001-11-21 | 495.10 |
| 2001-11-22 | . |
| 2001-11-23 | 486.23 |
| 2001-11-26 | 502.12 |
| 2001-11-27 | 508.43 |
| 2001-11-28 | 491.86 |
| 2001-11-29 | 491.29 |
| 2001-11-30 | 491.67 |
| 2001-12-03 | 478.20 |
| 2001-12-04 | 475.78 |
| 2001-12-05 | 478.16 |
| 2001-12-06 | 486.58 |
| 2001-12-07 | 483.41 |
| 2001-12-10 | 464.20 |
| 2001-12-11 | 458.84 |
| 2001-12-12 | 465.41 |
| 2001-12-13 | 446.43 |
| 2001-12-14 | 439.28 |
| 2001-12-17 | 426.53 |
| 2001-12-18 | 424.82 |
| 2001-12-19 | 415.99 |
| 2001-12-20 | 430.38 |
| 2001-12-21 | 434.39 |
| 2001-12-24 | 433.04 |
| 2001-12-25 | . |
| 2001-12-26 | 426.79 |
| 2001-12-27 | 436.50 |
| 2001-12-28 | 443.88 |
| 2001-12-31 | 444.36 |
| 2002-01-01 | . |
| 2002-01-02 | 440.79 |
| 2002-01-03 | 442.22 |
| 2002-01-04 | 444.89 |
| 2002-01-07 | 446.71 |
| 2002-01-08 | 427.58 |
| 2002-01-09 | 421.75 |
| 2002-01-10 | 409.29 |
| 2002-01-11 | 404.50 |
| 2002-01-14 | 405.67 |
| 2002-01-15 | 392.29 |
| 2002-01-16 | 396.02 |
| 2002-01-17 | 391.90 |
| 2002-01-18 | 411.53 |
| 2002-01-21 | . |
| 2002-01-22 | 395.97 |
| 2002-01-23 | 396.73 |
| 2002-01-24 | 394.55 |
| 2002-01-25 | 402.39 |
| 2002-01-28 | 408.94 |
| 2002-01-29 | 406.67 |
| 2002-01-30 | 398.37 |
| 2002-01-31 | 394.95 |
| 2002-02-01 | 382.24 |
| 2002-02-04 | 377.73 |
| 2002-02-05 | 370.96 |
| 2002-02-06 | 377.83 |
| 2002-02-07 | 382.00 |
| 2002-02-08 | 391.30 |
| 2002-02-11 | 394.79 |
| 2002-02-12 | 404.71 |
| 2002-02-13 | 404.44 |
| 2002-02-14 | 406.88 |
| 2002-02-15 | 408.82 |
| 2002-02-18 | . |
| 2002-02-19 | 389.06 |
| 2002-02-20 | 390.44 |
| 2002-02-21 | 399.66 |
| 2002-02-22 | 402.80 |
| 2002-02-25 | 401.06 |
| 2002-02-26 | 399.12 |
| 2002-02-27 | 416.01 |
| 2002-02-28 | 422.18 |
| 2002-03-01 | 435.31 |
| 2002-03-04 | 471.88 |
| 2002-03-05 | 459.29 |
| 2002-03-06 | 462.94 |
| 2002-03-07 | 476.37 |
| 2002-03-08 | 477.77 |
| 2002-03-11 | 486.48 |
| 2002-03-12 | 471.73 |
| 2002-03-13 | 453.84 |
| 2002-03-14 | 458.23 |
| 2002-03-15 | 465.72 |
| 2002-03-18 | 455.34 |
| 2002-03-19 | 464.45 |
| 2002-03-20 | 453.24 |
| 2002-03-21 | 451.37 |
| 2002-03-22 | 443.10 |
| 2002-03-25 | 437.83 |
| 2002-03-26 | 440.19 |
| 2002-03-27 | 451.37 |
| 2002-03-28 | 456.17 |
| 2002-03-29 | . |
| 2002-04-01 | 436.07 |
| 2002-04-02 | 443.95 |
| 2002-04-03 | 456.16 |
| 2002-04-04 | 462.77 |
| 2002-04-05 | 468.59 |
| 2002-04-08 | 463.74 |
| 2002-04-09 | 461.66 |
| 2002-04-10 | 462.39 |
| 2002-04-11 | 451.68 |
| 2002-04-12 | 442.40 |
| 2002-04-15 | 454.91 |
| 2002-04-16 | 458.47 |
| 2002-04-17 | 467.33 |
| 2002-04-18 | 475.78 |
| 2002-04-19 | 468.84 |
| 2002-04-22 | 472.24 |
| 2002-04-23 | 477.92 |
| 2002-04-24 | 473.77 |
| 2002-04-25 | 479.91 |
| 2002-04-26 | 468.24 |
| 2002-04-29 | 467.38 |
| 2002-04-30 | 463.41 |
| 2002-05-01 | 461.22 |
| 2002-05-02 | 467.11 |
| 2002-05-03 | 470.73 |
| 2002-05-06 | 469.25 |
| 2002-05-07 | 474.22 |
| 2002-05-08 | 472.85 |
| 2002-05-09 | 475.98 |
| 2002-05-10 | 476.80 |
| 2002-05-13 | 473.67 |
| 2002-05-14 | 462.39 |
| 2002-05-15 | 466.80 |
| 2002-05-16 | 472.74 |
| 2002-05-17 | 485.48 |
| 2002-05-20 | 490.04 |
| 2002-05-21 | 495.94 |
| 2002-05-22 | 517.50 |
| 2002-05-23 | 525.67 |
| 2002-05-24 | 539.45 |
| 2002-05-27 | . |
| 2002-05-28 | 526.87 |
| 2002-05-29 | 521.77 |
| 2002-05-30 | 518.76 |
| 2002-05-31 | 513.15 |
| 2002-06-03 | 521.87 |
| 2002-06-04 | 514.14 |
| 2002-06-05 | 515.87 |
| 2002-06-06 | 512.67 |
| 2002-06-07 | 509.33 |
| 2002-06-10 | 506.75 |
| 2002-06-11 | 504.89 |
| 2002-06-12 | 500.68 |
| 2002-06-13 | 498.09 |
| 2002-06-14 | 483.51 |
| 2002-06-17 | 477.20 |
| 2002-06-18 | 477.66 |
| 2002-06-19 | 459.75 |
| 2002-06-20 | 477.93 |
| 2002-06-21 | 477.20 |
| 2002-06-24 | 485.69 |
| 2002-06-25 | 486.11 |
| 2002-06-26 | 475.22 |
| 2002-06-27 | 488.44 |
| 2002-06-28 | 499.40 |
| 2002-07-01 | 503.29 |
| 2002-07-02 | 507.37 |
| 2002-07-03 | 523.85 |
| 2002-07-04 | . |
| 2002-07-05 | 526.88 |
| 2002-07-08 | 529.68 |
| 2002-07-09 | 534.82 |
| 2002-07-10 | 531.06 |
| 2002-07-11 | 536.34 |
| 2002-07-12 | 537.56 |
| 2002-07-15 | 529.97 |
| 2002-07-16 | 524.99 |
| 2002-07-17 | 519.94 |
| 2002-07-18 | 517.90 |
| 2002-07-19 | 514.88 |
| 2002-07-22 | 518.11 |
| 2002-07-23 | 509.69 |
| 2002-07-24 | 513.34 |
| 2002-07-25 | 502.35 |
| 2002-07-26 | 483.76 |
| 2002-07-29 | 474.57 |
| 2002-07-30 | 482.93 |
| 2002-07-31 | 485.25 |
| 2002-08-01 | 482.01 |
| 2002-08-02 | 479.65 |
| 2002-08-05 | 480.38 |
| 2002-08-06 | 459.00 |
| 2002-08-07 | 470.41 |
| 2002-08-08 | 473.56 |
| 2002-08-09 | 482.66 |
| 2002-08-12 | 478.87 |
| 2002-08-13 | 477.48 |
| 2002-08-14 | 488.15 |
| 2002-08-15 | 493.68 |
| 2002-08-16 | 488.72 |
| 2002-08-19 | 477.57 |
| 2002-08-20 | 468.82 |
| 2002-08-21 | 473.24 |
| 2002-08-22 | 470.73 |
| 2002-08-23 | 472.45 |
| 2002-08-26 | 487.20 |
| 2002-08-27 | 483.36 |
| 2002-08-28 | 480.35 |
| 2002-08-29 | 478.18 |
| 2002-08-30 | 474.49 |
| 2002-09-02 | . |
| 2002-09-03 | 463.09 |
| 2002-09-04 | 447.03 |
| 2002-09-05 | 453.50 |
| 2002-09-06 | 449.19 |
| 2002-09-09 | 451.28 |
| 2002-09-10 | 450.77 |
| 2002-09-11 | 453.98 |
| 2002-09-12 | 455.42 |
| 2002-09-13 | 449.81 |
| 2002-09-16 | 445.56 |
| 2002-09-17 | 453.78 |
| 2002-09-18 | 454.01 |
| 2002-09-19 | 472.93 |
| 2002-09-20 | 461.69 |
| 2002-09-23 | 459.76 |
| 2002-09-24 | 459.24 |
| 2002-09-25 | 460.34 |
| 2002-09-26 | 466.93 |
| 2002-09-27 | 478.96 |
| 2002-09-30 | 484.29 |
| 2002-10-01 | 467.26 |
| 2002-10-02 | 459.36 |
| 2002-10-03 | 454.90 |
| 2002-10-04 | 460.03 |
| 2002-10-07 | 437.90 |
| 2002-10-08 | 436.89 |
| 2002-10-09 | 426.97 |
| 2002-10-10 | 424.52 |
| 2002-10-11 | 422.36 |
| 2002-10-14 | 422.09 |
| 2002-10-15 | 426.00 |
| 2002-10-16 | 432.53 |
| 2002-10-17 | 438.06 |
| 2002-10-18 | 440.29 |
| 2002-10-21 | 442.80 |
| 2002-10-22 | 425.25 |
| 2002-10-23 | 424.85 |
| 2002-10-24 | 419.70 |
| 2002-10-25 | 427.49 |
| 2002-10-28 | 429.05 |
| 2002-10-29 | 436.68 |
| 2002-10-30 | 443.84 |
| 2002-10-31 | 442.73 |
| 2002-11-01 | 445.32 |
| 2002-11-04 | 444.52 |
| 2002-11-05 | 459.93 |
| 2002-11-06 | 461.67 |
| 2002-11-07 | 463.61 |
| 2002-11-08 | 457.26 |
| 2002-11-11 | 452.72 |
| 2002-11-12 | 456.63 |
| 2002-11-13 | 448.49 |
| 2002-11-14 | 437.63 |
| 2002-11-15 | 438.40 |
| 2002-11-18 | 429.53 |
| 2002-11-19 | 416.72 |
| 2002-11-20 | 413.57 |
| 2002-11-21 | 422.96 |
| 2002-11-22 | 433.75 |
| 2002-11-25 | 435.97 |
| 2002-11-26 | 430.32 |
| 2002-11-27 | 435.63 |
| 2002-11-28 | . |
| 2002-11-29 | 442.14 |
| 2002-12-02 | 428.54 |
| 2002-12-03 | 431.25 |
| 2002-12-04 | 419.43 |
| 2002-12-05 | 414.04 |
| 2002-12-06 | 416.47 |
| 2002-12-09 | 413.78 |
| 2002-12-10 | 415.98 |
| 2002-12-11 | 420.47 |
| 2002-12-12 | 422.14 |
| 2002-12-13 | 429.81 |
| 2002-12-16 | 417.63 |
| 2002-12-17 | 415.01 |
| 2002-12-18 | 407.35 |
| 2002-12-19 | 414.41 |
| 2002-12-20 | 419.36 |
| 2002-12-23 | 420.61 |
| 2002-12-24 | 428.32 |
| 2002-12-25 | . |
| 2002-12-26 | 432.10 |
| 2002-12-27 | 438.23 |
| 2002-12-30 | 440.96 |
| 2002-12-31 | 440.42 |
| 2003-01-01 | . |
| 2003-01-02 | 436.29 |
| 2003-01-03 | 436.34 |
| 2003-01-06 | 450.20 |
| 2003-01-07 | 439.48 |
| 2003-01-08 | 429.22 |
| 2003-01-09 | 429.42 |
| 2003-01-10 | 430.29 |
| 2003-01-13 | 432.44 |
| 2003-01-14 | 438.51 |
| 2003-01-15 | 446.03 |
| 2003-01-16 | 451.67 |
| 2003-01-17 | 452.66 |
| 2003-01-20 | . |
| 2003-01-21 | 453.92 |
| 2003-01-22 | 446.89 |
| 2003-01-23 | 454.86 |
| 2003-01-24 | 447.70 |
| 2003-01-27 | 440.01 |
| 2003-01-28 | 437.04 |
| 2003-01-29 | 427.55 |
| 2003-01-30 | 425.48 |
| 2003-01-31 | 418.49 |
| 2003-02-03 | 421.82 |
| 2003-02-04 | 434.08 |
| 2003-02-05 | 439.07 |
| 2003-02-06 | 436.88 |
| 2003-02-07 | 432.95 |
| 2003-02-10 | 427.01 |
| 2003-02-11 | 425.69 |
| 2003-02-12 | 431.33 |
| 2003-02-13 | 429.19 |
| 2003-02-14 | 422.76 |
| 2003-02-17 | . |
| 2003-02-18 | 430.53 |
| 2003-02-19 | 431.65 |
| 2003-02-20 | 431.56 |
| 2003-02-21 | 429.84 |
| 2003-02-24 | 435.22 |
| 2003-02-25 | 428.45 |
| 2003-02-26 | 431.41 |
| 2003-02-27 | 429.12 |
| 2003-02-28 | 430.12 |
| 2003-03-03 | 432.56 |
| 2003-03-04 | 431.90 |
| 2003-03-05 | 433.79 |
| 2003-03-06 | 434.12 |
| 2003-03-07 | 422.39 |
| 2003-03-10 | 411.63 |
| 2003-03-11 | 406.85 |
| 2003-03-12 | 404.54 |
| 2003-03-13 | 401.84 |
| 2003-03-14 | 395.35 |
| 2003-03-17 | 389.98 |
| 2003-03-18 | 386.31 |
| 2003-03-19 | 382.88 |
| 2003-03-20 | 393.11 |
| 2003-03-21 | 388.92 |
| 2003-03-24 | 404.60 |
| 2003-03-25 | 398.40 |
| 2003-03-26 | 409.18 |
| 2003-03-27 | 414.52 |
| 2003-03-28 | 408.55 |
| 2003-03-31 | 397.73 |
| 2003-04-01 | 399.19 |
| 2003-04-02 | 405.93 |
| 2003-04-03 | 398.97 |
| 2003-04-04 | 398.45 |
| 2003-04-07 | 402.90 |
| 2003-04-08 | 407.35 |
| 2003-04-09 | 411.69 |
| 2003-04-10 | 409.67 |
| 2003-04-11 | 404.23 |
| 2003-04-14 | 400.52 |
| 2003-04-15 | 401.27 |
| 2003-04-16 | 400.49 |
| 2003-04-17 | 399.62 |
| 2003-04-18 | . |
| 2003-04-21 | 393.37 |
| 2003-04-22 | 390.12 |
| 2003-04-23 | 390.02 |
| 2003-04-24 | 397.00 |
| 2003-04-25 | 396.55 |
| 2003-04-28 | 394.66 |
| 2003-04-29 | 395.20 |
| 2003-04-30 | 409.49 |
| 2003-05-01 | 413.31 |
| 2003-05-02 | 416.64 |
| 2003-05-05 | 417.62 |
| 2003-05-06 | 427.50 |
| 2003-05-07 | 429.74 |
| 2003-05-08 | 424.99 |
| 2003-05-09 | 431.83 |
| 2003-05-12 | 434.70 |
| 2003-05-13 | 434.74 |
| 2003-05-14 | 438.34 |
| 2003-05-15 | 433.89 |
| 2003-05-16 | 438.03 |
| 2003-05-19 | 432.61 |
| 2003-05-20 | 434.54 |
| 2003-05-21 | 432.95 |
| 2003-05-22 | 441.19 |
| 2003-05-23 | 454.93 |
| 2003-05-26 | . |
| 2003-05-27 | 443.93 |
| 2003-05-28 | 442.80 |
| 2003-05-29 | 450.99 |
| 2003-05-30 | 441.69 |
| 2003-06-02 | 446.15 |
| 2003-06-03 | 449.17 |
| 2003-06-04 | 450.96 |
| 2003-06-05 | 466.14 |
| 2003-06-06 | 464.48 |
| 2003-06-09 | 458.91 |
| 2003-06-10 | 464.37 |
| 2003-06-11 | 470.38 |
| 2003-06-12 | 465.47 |
| 2003-06-13 | 467.83 |
| 2003-06-16 | 467.44 |
| 2003-06-17 | 466.86 |
| 2003-06-18 | 465.50 |
| 2003-06-19 | 469.42 |
| 2003-06-20 | 477.01 |
| 2003-06-23 | 485.24 |
| 2003-06-24 | 472.33 |
| 2003-06-25 | 470.79 |
| 2003-06-26 | 463.43 |
| 2003-06-27 | 470.13 |
| 2003-06-30 | 471.23 |
| 2003-07-01 | 482.76 |
| 2003-07-02 | 489.85 |
| 2003-07-03 | 491.76 |
| 2003-07-04 | . |
| 2003-07-07 | 497.15 |
| 2003-07-08 | 497.88 |
| 2003-07-09 | 503.27 |
| 2003-07-10 | 505.96 |
| 2003-07-11 | 498.33 |
| 2003-07-14 | 498.33 |
| 2003-07-15 | 497.90 |
| 2003-07-16 | 486.06 |
| 2003-07-17 | 475.17 |
| 2003-07-18 | 478.10 |
| 2003-07-21 | 479.84 |
| 2003-07-22 | 474.60 |
| 2003-07-23 | 492.11 |
| 2003-07-24 | 489.07 |
| 2003-07-25 | 494.47 |
| 2003-07-28 | 497.75 |
| 2003-07-29 | 504.78 |
| 2003-07-30 | 500.16 |
| 2003-07-31 | 505.17 |
| 2003-08-01 | 520.36 |
| 2003-08-04 | 510.78 |
| 2003-08-05 | 505.74 |
| 2003-08-06 | 496.59 |
| 2003-08-07 | 499.99 |
| 2003-08-08 | 496.44 |
| 2003-08-11 | 501.38 |
| 2003-08-12 | 504.72 |
| 2003-08-13 | 509.26 |
| 2003-08-14 | 516.39 |
| 2003-08-15 | 505.05 |
| 2003-08-18 | 514.96 |
| 2003-08-19 | 527.23 |
| 2003-08-20 | 546.25 |
| 2003-08-21 | 548.44 |
| 2003-08-22 | 543.37 |
| 2003-08-25 | 543.63 |
| 2003-08-26 | 547.92 |
| 2003-08-27 | 540.00 |
| 2003-08-28 | 537.35 |
| 2003-08-29 | 546.27 |
| 2003-09-01 | . |
| 2003-09-02 | 557.44 |
| 2003-09-03 | 560.51 |
| 2003-09-04 | 553.20 |
| 2003-09-05 | 537.69 |
| 2003-09-08 | 535.45 |
| 2003-09-09 | 551.59 |
| 2003-09-10 | 542.90 |
| 2003-09-11 | 536.40 |
| 2003-09-12 | 556.60 |
| 2003-09-15 | 556.03 |
| 2003-09-16 | 566.86 |
| 2003-09-17 | 569.63 |
| 2003-09-18 | 574.70 |
| 2003-09-19 | 567.45 |
| 2003-09-22 | 593.88 |
| 2003-09-23 | 596.30 |
| 2003-09-24 | 606.52 |
| 2003-09-25 | 597.29 |
| 2003-09-26 | 589.84 |
| 2003-09-29 | 584.93 |
| 2003-09-30 | 590.95 |
| 2003-10-01 | 598.70 |
| 2003-10-02 | 616.42 |
| 2003-10-03 | 635.89 |
| 2003-10-06 | 632.18 |
| 2003-10-07 | 640.99 |
| 2003-10-08 | 640.47 |
| 2003-10-09 | 645.16 |
| 2003-10-10 | 647.54 |
| 2003-10-13 | 645.31 |
| 2003-10-14 | 635.23 |
| 2003-10-15 | 634.33 |
| 2003-10-16 | 632.29 |
| 2003-10-17 | 633.05 |
| 2003-10-20 | 635.85 |
| 2003-10-21 | 634.21 |
| 2003-10-22 | 631.09 |
| 2003-10-23 | 600.66 |
| 2003-10-24 | 609.09 |
| 2003-10-27 | 628.48 |
| 2003-10-28 | 645.72 |
| 2003-10-29 | 652.28 |
| 2003-10-30 | 667.69 |
| 2003-10-31 | 655.99 |
| 2003-11-03 | 648.47 |
| 2003-11-04 | 663.74 |
| 2003-11-05 | 654.44 |
| 2003-11-06 | 630.74 |
| 2003-11-07 | 644.49 |
| 2003-11-10 | 643.74 |
| 2003-11-11 | 623.67 |
| 2003-11-12 | 614.14 |
| 2003-11-13 | 626.46 |
| 2003-11-14 | 623.38 |
| 2003-11-17 | 583.28 |
| 2003-11-18 | 589.24 |
| 2003-11-19 | 579.50 |
| 2003-11-20 | 585.21 |
| 2003-11-21 | 590.75 |
| 2003-11-24 | 588.51 |
| 2003-11-25 | 599.12 |
| 2003-11-26 | 611.14 |
| 2003-11-27 | . |
| 2003-11-28 | 601.70 |
| 2003-12-01 | 617.61 |
| 2003-12-02 | 627.34 |
| 2003-12-03 | 628.07 |
| 2003-12-04 | 633.81 |
| 2003-12-05 | 629.42 |
| 2003-12-08 | 620.04 |
| 2003-12-09 | 623.00 |
| 2003-12-10 | 618.44 |
| 2003-12-11 | 622.18 |
| 2003-12-12 | 624.90 |
| 2003-12-15 | 636.58 |
| 2003-12-16 | 631.18 |
| 2003-12-17 | 630.15 |
| 2003-12-18 | 627.76 |
| 2003-12-19 | 637.66 |
| 2003-12-22 | 645.40 |
| 2003-12-23 | 645.73 |
| 2003-12-24 | 649.40 |
| 2003-12-25 | . |
| 2003-12-26 | 653.31 |
| 2003-12-29 | 659.35 |
| 2003-12-30 | 669.50 |
| 2003-12-31 | 668.03 |
| 2004-01-01 | . |
| 2004-01-02 | 668.97 |
| 2004-01-05 | 679.82 |
| 2004-01-06 | 685.94 |
| 2004-01-07 | 688.93 |
| 2004-01-08 | 688.63 |
| 2004-01-09 | 690.67 |
| 2004-01-12 | 690.28 |
| 2004-01-13 | 691.58 |
| 2004-01-14 | 689.68 |
| 2004-01-15 | 686.29 |
| 2004-01-16 | 683.77 |
| 2004-01-19 | . |
| 2004-01-20 | 696.34 |
| 2004-01-21 | 696.56 |
| 2004-01-22 | 710.73 |
| 2004-01-23 | 718.29 |
| 2004-01-26 | 716.35 |
| 2004-01-27 | 717.28 |
| 2004-01-28 | 708.75 |
| 2004-01-29 | 694.13 |
| 2004-01-30 | 701.10 |
| 2004-02-02 | 707.66 |
| 2004-02-03 | 706.93 |
| 2004-02-04 | 688.33 |
| 2004-02-05 | 690.31 |
| 2004-02-06 | 697.07 |
| 2004-02-09 | 695.78 |
| 2004-02-10 | 692.42 |
| 2004-02-11 | 692.42 |
| 2004-02-12 | 696.25 |
| 2004-02-13 | 704.35 |
| 2004-02-16 | . |
| 2004-02-17 | 705.30 |
| 2004-02-18 | 702.99 |
| 2004-02-19 | 696.69 |
| 2004-02-20 | 676.15 |
| 2004-02-23 | 687.56 |
| 2004-02-24 | 680.20 |
| 2004-02-25 | 680.12 |
| 2004-02-26 | 681.68 |
| 2004-02-27 | 697.59 |
| 2004-03-01 | 715.67 |
| 2004-03-02 | 709.33 |
| 2004-03-03 | 715.31 |
| 2004-03-04 | 706.54 |
| 2004-03-05 | 702.84 |
| 2004-03-08 | 706.32 |
| 2004-03-09 | 726.52 |
| 2004-03-10 | 727.99 |
| 2004-03-11 | 720.43 |
| 2004-03-12 | 714.65 |
| 2004-03-15 | 740.94 |
| 2004-03-16 | 758.48 |
| 2004-03-17 | 782.95 |
| 2004-03-18 | 792.69 |
| 2004-03-19 | 777.14 |
| 2004-03-22 | 778.07 |
| 2004-03-23 | 789.15 |
| 2004-03-24 | 821.77 |
| 2004-03-25 | 834.92 |
| 2004-03-26 | 833.53 |
| 2004-03-29 | 816.66 |
| 2004-03-30 | 813.87 |
| 2004-03-31 | 841.49 |
| 2004-04-01 | 832.44 |
| 2004-04-02 | 828.18 |
| 2004-04-05 | 823.41 |
| 2004-04-06 | 816.59 |
| 2004-04-07 | 828.93 |
| 2004-04-08 | 837.48 |
| 2004-04-09 | . |
| 2004-04-12 | 822.63 |
| 2004-04-13 | 812.42 |
| 2004-04-14 | 793.77 |
| 2004-04-15 | 763.61 |
| 2004-04-16 | 764.19 |
| 2004-04-19 | 741.70 |
| 2004-04-20 | 756.50 |
| 2004-04-21 | 743.75 |
| 2004-04-22 | 748.46 |
| 2004-04-23 | 756.05 |
| 2004-04-26 | 756.20 |
| 2004-04-27 | 738.92 |
| 2004-04-28 | 744.15 |
| 2004-04-29 | 742.56 |
| 2004-04-30 | 726.02 |
| 2004-05-03 | 725.72 |
| 2004-05-04 | 729.33 |
| 2004-05-05 | 737.45 |
| 2004-05-06 | 713.35 |
| 2004-05-07 | 691.59 |
| 2004-05-10 | 642.56 |
| 2004-05-11 | 656.46 |
| 2004-05-12 | 684.94 |
| 2004-05-13 | 665.64 |
| 2004-05-14 | 666.27 |
| 2004-05-17 | 635.71 |
| 2004-05-18 | 650.63 |
| 2004-05-19 | 682.20 |
| 2004-05-20 | 684.85 |
| 2004-05-21 | 695.55 |
| 2004-05-24 | 699.71 |
| 2004-05-25 | 691.37 |
| 2004-05-26 | 707.94 |
| 2004-05-27 | 713.34 |
| 2004-05-28 | 717.40 |
| 2004-05-31 | . |
| 2004-06-01 | 718.16 |
| 2004-06-02 | 708.60 |
| 2004-06-03 | 681.65 |
| 2004-06-04 | 685.59 |
| 2004-06-07 | 708.23 |
| 2004-06-08 | 714.98 |
| 2004-06-09 | 725.01 |
| 2004-06-10 | 732.69 |
| 2004-06-11 | . |
| 2004-06-14 | 734.11 |
| 2004-06-15 | 722.35 |
| 2004-06-16 | 736.55 |
| 2004-06-17 | 736.93 |
| 2004-06-18 | 728.77 |
| 2004-06-21 | 740.50 |
| 2004-06-22 | 737.25 |
| 2004-06-23 | 740.66 |
| 2004-06-24 | 755.11 |
| 2004-06-25 | 754.81 |
| 2004-06-28 | 760.29 |
| 2004-06-29 | 760.39 |
| 2004-06-30 | 752.76 |
| 2004-07-01 | 757.82 |
| 2004-07-02 | 751.70 |
| 2004-07-05 | . |
| 2004-07-06 | 722.15 |
| 2004-07-07 | 716.04 |
| 2004-07-08 | 712.82 |
| 2004-07-09 | 725.78 |
| 2004-07-12 | 740.16 |
| 2004-07-13 | 737.13 |
| 2004-07-14 | 720.34 |
| 2004-07-15 | 721.78 |
| 2004-07-16 | 728.80 |
| 2004-07-19 | 731.59 |
| 2004-07-20 | 717.38 |
| 2004-07-21 | 712.96 |
| 2004-07-22 | 708.15 |
| 2004-07-23 | 693.21 |
| 2004-07-26 | 683.96 |
| 2004-07-27 | 673.25 |
| 2004-07-28 | 680.21 |
| 2004-07-29 | 666.91 |
| 2004-07-30 | 681.06 |
| 2004-08-02 | 678.67 |
| 2004-08-03 | 668.25 |
| 2004-08-04 | 653.62 |
| 2004-08-05 | 653.92 |
| 2004-08-06 | 658.75 |
| 2004-08-09 | 652.06 |
| 2004-08-10 | 658.67 |
| 2004-08-11 | 671.60 |
| 2004-08-12 | 670.11 |
| 2004-08-13 | 653.32 |
| 2004-08-16 | 639.98 |
| 2004-08-17 | 645.43 |
| 2004-08-18 | 654.57 |
| 2004-08-19 | 667.25 |
| 2004-08-20 | 673.46 |
| 2004-08-23 | 682.07 |
| 2004-08-24 | 685.08 |
| 2004-08-25 | 689.75 |
| 2004-08-26 | 698.08 |
| 2004-08-27 | 698.41 |
| 2004-08-30 | 696.35 |
| 2004-08-31 | 692.38 |
| 2004-09-01 | 692.68 |
| 2004-09-02 | 698.91 |
| 2004-09-03 | 687.45 |
| 2004-09-06 | . |
| 2004-09-07 | 712.17 |
| 2004-09-08 | 711.06 |
| 2004-09-09 | 701.36 |
| 2004-09-10 | 700.19 |
| 2004-09-13 | 701.69 |
| 2004-09-14 | 706.73 |
| 2004-09-15 | 687.58 |
| 2004-09-16 | 686.83 |
| 2004-09-17 | 681.04 |
| 2004-09-20 | 682.34 |
| 2004-09-21 | 678.42 |
| 2004-09-22 | 670.68 |
| 2004-09-23 | 672.53 |
| 2004-09-24 | 663.17 |
| 2004-09-27 | 656.46 |
| 2004-09-28 | 648.99 |
| 2004-09-29 | 653.82 |
| 2004-09-30 | 664.01 |
| 2004-10-01 | 676.26 |
| 2004-10-04 | 685.09 |
| 2004-10-05 | 683.76 |
| 2004-10-06 | 682.44 |
| 2004-10-07 | 686.59 |
| 2004-10-08 | 696.63 |
| 2004-10-11 | 699.98 |
| 2004-10-12 | 689.67 |
| 2004-10-13 | 683.43 |
| 2004-10-14 | 674.03 |
| 2004-10-15 | 678.15 |
| 2004-10-18 | 671.47 |
| 2004-10-19 | 688.62 |
| 2004-10-20 | 679.87 |
| 2004-10-21 | 678.77 |
| 2004-10-22 | 683.63 |
| 2004-10-25 | 681.87 |
| 2004-10-26 | 675.94 |
| 2004-10-27 | 677.13 |
| 2004-10-28 | 688.68 |
| 2004-10-29 | 691.59 |
| 2004-11-01 | 693.29 |
| 2004-11-02 | 711.66 |
| 2004-11-03 | 712.27 |
| 2004-11-04 | 719.04 |
| 2004-11-05 | 723.80 |
| 2004-11-08 | 716.61 |
| 2004-11-09 | 718.06 |
| 2004-11-10 | 708.91 |
| 2004-11-11 | 708.07 |
| 2004-11-12 | 723.49 |
| 2004-11-15 | 741.12 |
| 2004-11-16 | 737.36 |
| 2004-11-17 | 746.31 |
| 2004-11-18 | 747.01 |
| 2004-11-19 | 757.04 |
| 2004-11-22 | 743.71 |
| 2004-11-23 | 741.41 |
| 2004-11-24 | 751.12 |
| 2004-11-25 | . |
| 2004-11-26 | 757.35 |
| 2004-11-29 | 769.97 |
| 2004-11-30 | 773.05 |
| 2004-12-01 | 760.66 |
| 2004-12-02 | 769.69 |
| 2004-12-03 | 768.72 |
| 2004-12-06 | 757.49 |
| 2004-12-07 | 749.31 |
| 2004-12-08 | 736.76 |
| 2004-12-09 | 715.31 |
| 2004-12-10 | 709.91 |
| 2004-12-13 | 720.23 |
| 2004-12-14 | 720.72 |
| 2004-12-15 | 735.82 |
| 2004-12-16 | 730.83 |
| 2004-12-17 | 746.39 |
| 2004-12-20 | 747.57 |
| 2004-12-21 | 746.98 |
| 2004-12-22 | 752.05 |
| 2004-12-23 | 755.46 |
| 2004-12-24 | . |
| 2004-12-27 | 773.05 |
| 2004-12-28 | 773.94 |
| 2004-12-29 | 763.53 |
| 2004-12-30 | 779.24 |
| 2004-12-31 | 783.54 |
| 2005-01-03 | 780.45 |
| 2005-01-04 | 771.37 |
| 2005-01-05 | 766.60 |
| 2005-01-06 | 761.06 |
| 2005-01-07 | 759.69 |
| 2005-01-10 | 762.42 |
| 2005-01-11 | 776.67 |
| 2005-01-12 | 783.89 |
| 2005-01-13 | 780.57 |
| 2005-01-14 | 783.63 |
| 2005-01-17 | . |
| 2005-01-18 | 780.73 |
| 2005-01-19 | 782.44 |
| 2005-01-20 | 769.56 |
| 2005-01-21 | 764.74 |
| 2005-01-24 | 784.54 |
| 2005-01-25 | 775.69 |
| 2005-01-26 | 781.51 |
| 2005-01-27 | 777.92 |
#2005-01-28| 777.20
#2005-01-31| 775.45
#2005-02-01| 771.86
#2005-02-02| 773.86
#2005-02-03| 759.09
#2005-02-04| 763.86
#2005-02-07| 762.52
#2005-02-08| 748.32
#2005-02-09| 750.77
#2005-02-10| 751.17
#2005-02-11| 750.53
#2005-02-14| 758.16
#2005-02-15| 760.65
#2005-02-16| 746.79
#2005-02-17| 750.04
#2005-02-18| 757.79
#2005-02-21| .
#2005-02-22| 762.85
#2005-02-23| 750.15
#2005-02-24| 753.80
#2005-02-25| 754.07
#2005-02-28| 766.39
#2005-03-01| 771.86
#2005-03-02| 775.16
#2005-03-03| 775.54
#2005-03-04| 780.25
#2005-03-07| 780.71
#2005-03-08| 783.08
#2005-03-09| 795.02
#2005-03-10| 789.43
#2005-03-11| 802.24
#2005-03-14| 794.07
#2005-03-15| 799.92
#2005-03-16| 801.60
#2005-03-17| 790.86
#2005-03-18| 797.32
#2005-03-21| 796.03
#2005-03-22| 800.62
#2005-03-23| 786.61
#2005-03-24| 782.59
#2005-03-25| .
#2005-03-28| 776.16
#2005-03-29| 760.56
#2005-03-30| 751.08
#2005-03-31| 761.93
#2005-04-01| 763.69
#2005-04-04| 753.97
#2005-04-05| 755.54
#2005-04-06| 760.76
#2005-04-07| 765.52
#2005-04-08| 763.73
#2005-04-11| 761.02
#2005-04-12| 753.80
#2005-04-13| 755.25
#2005-04-14| 744.11
#2005-04-15| 735.85
#2005-04-18| 710.76
#2005-04-19| 722.86
#2005-04-20| 724.48
#2005-04-21| 718.09
#2005-04-22| 731.71
#2005-04-25| 732.94
#2005-04-26| 732.73
#2005-04-27| 729.52
#2005-04-28| 736.43
#2005-04-29| 743.87
#2005-05-02| 744.81
#2005-05-03| 744.71
#2005-05-04| 750.88
#2005-05-05| 749.73
#2005-05-06| 763.69
#2005-05-09| 758.52
#2005-05-10| 752.56
#2005-05-11| 754.47
#2005-05-12| 736.58
#2005-05-13| 724.24
#2005-05-16| 709.24
#2005-05-17| 699.11
#2005-05-18| 696.11
#2005-05-19| 707.80
#2005-05-20| 701.13
#2005-05-23| 706.34
#2005-05-24| 701.44
#2005-05-25| 689.43
#2005-05-26| 686.03
#2005-05-27| 689.89
#2005-05-30| .
#2005-05-31| 704.62
#2005-06-01| 705.76
#2005-06-02| 709.98
#2005-06-03| 714.94
#2005-06-06| 717.30
#2005-06-07| 712.20
#2005-06-08| 713.63
#2005-06-09| 702.72
#2005-06-10| 702.94
#2005-06-13| 694.57
#2005-06-14| 693.80
#2005-06-15| 699.57
#2005-06-16| 702.08
#2005-06-17| 710.17
#2005-06-20| 709.84
#2005-06-21| 717.28
#2005-06-22| 722.00
#2005-06-23| 724.34
#2005-06-24| 718.84
#2005-06-27| 711.69
#2005-06-28| 714.39
#2005-06-29| 712.88
#2005-06-30| 706.67
#2005-07-01| 704.95
#2005-07-04| .
#2005-07-05| 709.09
#2005-07-06| 705.15
#2005-07-07| 705.37
#2005-07-08| 702.70
#2005-07-11| 710.97
#2005-07-12| 712.67
#2005-07-13| 700.38
#2005-07-14| 702.23
#2005-07-15| 704.41
#2005-07-18| 707.56
#2005-07-19| 698.63
#2005-07-20| 696.73
#2005-07-21| 712.58
#2005-07-22| 704.53
#2005-07-25| 700.40
#2005-07-26| 697.38
#2005-07-27| 700.70
#2005-07-28| 695.43
#2005-07-29| 695.48
#2005-08-01| 694.21
#2005-08-02| 696.65
#2005-08-03| 697.47
#2005-08-04| 693.21
#2005-08-05| 680.09
#2005-08-08| 681.52
#2005-08-09| 688.45
#2005-08-10| 712.82
#2005-08-11| 736.91
#2005-08-12| 736.70
#2005-08-15| 740.52
#2005-08-16| 750.23
#2005-08-17| 750.53
#2005-08-18| 745.33
#2005-08-19| 738.97
#2005-08-22| 753.31
#2005-08-23| 756.14
#2005-08-24| 752.59
#2005-08-25| 749.07
#2005-08-26| 754.46
#2005-08-29| 744.99
#2005-08-30| 746.56
#2005-08-31| 750.14
#2005-09-01| 761.02
#2005-09-02| 768.56
#2005-09-05| .
#2005-09-06| 774.91
#2005-09-07| 767.34
#2005-09-08| 761.74
#2005-09-09| 778.73
#2005-09-12| 793.24
#2005-09-13| 785.95
#2005-09-14| 793.82
#2005-09-15| 797.76
#2005-09-16| 789.28
#2005-09-19| 789.77
#2005-09-20| 801.06
#2005-09-21| 801.94
#2005-09-22| 800.72
#2005-09-23| 796.22
#2005-09-26| 816.45
#2005-09-27| 807.98
#2005-09-28| 815.47
#2005-09-29| 830.05
#2005-09-30| 818.27
#2005-10-03| 795.63
#2005-10-04| 793.99
#2005-10-05| 794.65
#2005-10-06| 777.21
#2005-10-07| 792.77
#2005-10-10| 789.58
#2005-10-11| 800.99
#2005-10-12| 796.63
#2005-10-13| 793.23
#2005-10-14| 797.67
#2005-10-17| 791.38
#2005-10-18| 791.04
#2005-10-19| 781.28
#2005-10-20| 787.74
#2005-10-21| 786.68
#2005-10-24| 794.07
#2005-10-25| 811.46
#2005-10-26| 829.39
#2005-10-27| 846.35
#2005-10-28| 840.82
#2005-10-31| 850.15
#2005-11-01| 866.80
#2005-11-02| 866.81
#2005-11-03| 864.59
#2005-11-04| 868.42
#2005-11-07| 874.87
#2005-11-08| 873.56
#2005-11-09| 858.88
#2005-11-10| 846.34
#2005-11-11| 867.89
#2005-11-14| 855.27
#2005-11-15| 841.01
#2005-11-16| 843.91
#2005-11-17| 865.23
#2005-11-18| 871.67
#2005-11-21| 886.21
#2005-11-22| 881.66
#2005-11-23| 885.60
#2005-11-24| .
#2005-11-25| 878.39
#2005-11-28| 875.94
#2005-11-29| 879.55
#2005-11-30| 880.84
#2005-12-01| 895.16
#2005-12-02| 898.29
#2005-12-05| 897.20
#2005-12-06| 885.12
#2005-12-07| 890.25
#2005-12-08| 869.33
#2005-12-09| 887.47
#2005-12-12| 903.42
#2005-12-13| 907.09
#2005-12-14| 910.35
#2005-12-15| 900.29
#2005-12-16| 902.76
#2005-12-19| 891.05
#2005-12-20| 903.49
#2005-12-21| 927.16
#2005-12-22| 933.24
#2005-12-23| 935.76
#2005-12-26| .
#2005-12-27| 922.16
#2005-12-28| 950.42
#2005-12-29| 947.37
#2005-12-30| 942.14
#2006-01-02| .
#2006-01-03| 953.33
#2006-01-04| 983.91
#2006-01-05| 986.94
#2006-01-06|1017.09
#2006-01-09|1019.94
#2006-01-10| 995.69
#2006-01-11|1005.20
#2006-01-12|1006.49
#2006-01-13|1034.43
#2006-01-16| .
#2006-01-17| 999.18
#2006-01-18| 968.84
#2006-01-19|1001.76
#2006-01-20| 998.30
#2006-01-23| 973.62
#2006-01-24| 983.85
#2006-01-25| 970.68
#2006-01-26| 995.88
#2006-01-27|1009.07
#2006-01-30|1003.67
#2006-01-31|1001.54
#2006-02-01| 975.35
#2006-02-02| 957.06
#2006-02-03| 949.61
#2006-02-06| 950.85
#2006-02-07| 949.57
#2006-02-08| 932.90
#2006-02-09| 935.50
#2006-02-10| 921.47
#2006-02-13| 887.67
#2006-02-14| 904.24
#2006-02-15| 907.90
#2006-02-16| 921.51
#2006-02-17| 904.28
#2006-02-20| .
#2006-02-21| 917.41
#2006-02-22| 912.52
#2006-02-23| 941.78
#2006-02-24| 944.60
#2006-02-27| 959.60
#2006-02-28| 959.86
#2006-03-01| 936.84
#2006-03-02| 932.40
#2006-03-03| 911.86
#2006-03-06| 909.14
#2006-03-07| 891.80
#2006-03-08| 897.63
#2006-03-09| 929.22
#2006-03-10| 939.87
#2006-03-13| 962.09
#2006-03-14| 965.17
#2006-03-15| 969.24
#2006-03-16| 971.78
#2006-03-17| 986.93
#2006-03-20|1000.98
#2006-03-21| 994.48
#2006-03-22| 998.26
#2006-03-23| 988.44
#2006-03-24| 999.50
#2006-03-27|1009.24
#2006-03-28|1024.46
#2006-03-29|1023.34
#2006-03-30|1036.81
#2006-03-31|1030.80
#2006-04-03|1041.07
#2006-04-04|1044.05
#2006-04-05|1034.72
#2006-04-06|1042.77
#2006-04-07|1043.98
#2006-04-10|1036.98
#2006-04-11|1022.60
#2006-04-12|1002.77
#2006-04-13|1001.28
#2006-04-14| .
#2006-04-17| 987.54
#2006-04-18|1004.94
#2006-04-19|1006.27
#2006-04-20|1002.84
#2006-04-21|1007.29
#2006-04-24| 996.02
#2006-04-25|1000.53
#2006-04-26|1007.40
#2006-04-27|1013.88
#2006-04-28|1005.07
#2006-05-01|1017.24
#2006-05-02|1030.21
#2006-05-03|1026.40
#2006-05-04|1027.17
#2006-05-05|1038.10
#2006-05-08|1083.69
#2006-05-09|1073.07
#2006-05-10|1072.78
#2006-05-11|1057.81
#2006-05-12|1047.44
#2006-05-15|1042.30
#2006-05-16|1016.56
#2006-05-17|1016.71
#2006-05-18|1002.69
#2006-05-19| 973.85
#2006-05-22| 960.89
#2006-05-23| 944.65
#2006-05-24| 950.73
#2006-05-25| 938.92
#2006-05-26| 948.56
#2006-05-29| .
#2006-05-30| 950.14
#2006-05-31| 928.32
#2006-06-01| 931.98
#2006-06-02| 952.47
#2006-06-05| 948.73
#2006-06-06| 914.58
#2006-06-07| 899.48
#2006-06-08| 869.80
#2006-06-09| 882.82
#2006-06-12| 891.53
#2006-06-13| 845.77
#2006-06-14| 850.78
#2006-06-15| 869.58
#2006-06-16| 904.23
#2006-06-19| 882.21
#2006-06-20| 869.56
#2006-06-21| 864.88
#2006-06-22| 875.88
#2006-06-23| 871.27
#2006-06-26| 872.98
#2006-06-27| 863.53
#2006-06-28| 854.17
#2006-06-29| 870.50
#2006-06-30| 903.68
#2006-07-03| 903.46
#2006-07-04| .
#2006-07-05| 890.01
#2006-07-06| 882.77
#2006-07-07| 886.80
#2006-07-10| 892.80
#2006-07-11| 879.16
#2006-07-12| 862.03
#2006-07-13| 848.59
#2006-07-14| 822.19
#2006-07-17| 816.58
#2006-07-18| 783.75
#2006-07-19| 792.43
#2006-07-20| 828.49
#2006-07-21| 822.82
#2006-07-24| 817.19
#2006-07-25| 831.86
#2006-07-26| 826.72
#2006-07-27| 856.66
#2006-07-28| 858.39
#2006-07-31| 877.76
#2006-08-01| 887.33
#2006-08-02| 888.64
#2006-08-03| 885.00
#2006-08-04| 891.08
#2006-08-07| 867.19
#2006-08-08| 877.82
#2006-08-09| 881.13
#2006-08-10| 890.11
#2006-08-11| 898.09
#2006-08-14| 913.53
#2006-08-15| 921.13
#2006-08-16| 931.78
#2006-08-17| 928.86
#2006-08-18| 934.46
#2006-08-21| 927.00
#2006-08-22| 938.27
#2006-08-23| 934.63
#2006-08-24| 915.74
#2006-08-25| 904.67
#2006-08-28| 897.82
#2006-08-29| 901.32
#2006-08-30| 896.71
#2006-08-31| 907.28
#2006-09-01| 908.47
#2006-09-04| .
#2006-09-05| 930.30
#2006-09-06| 924.47
#2006-09-07| 910.43
#2006-09-08| 913.46
#2006-09-11| 895.37
#2006-09-12| 886.63
#2006-09-13| 897.19
#2006-09-14| 895.12
#2006-09-15| 888.06
#2006-09-18| 884.90
#2006-09-19| 885.35
#2006-09-20| 868.03
#2006-09-21| 878.65
#2006-09-22| 864.86
#2006-09-25| 867.84
#2006-09-26| 868.94
#2006-09-27| 887.96
#2006-09-28| 880.43
#2006-09-29| 893.31
#2006-10-02| 898.25
#2006-10-03| 887.82
#2006-10-04| 868.11
#2006-10-05| 879.67
#2006-10-06| 867.13
#2006-10-09| 865.97
#2006-10-10| 859.93
#2006-10-11| 848.51
#2006-10-12| 849.19
#2006-10-13| 864.01
#2006-10-16| 883.28
#2006-10-17| 883.92
#2006-10-18| 883.85
#2006-10-19| 884.21
#2006-10-20| 881.80
#2006-10-23| 888.43
#2006-10-24| 897.86
#2006-10-25| 896.52
#2006-10-26| 904.13
#2006-10-27| 895.50
#2006-10-30| 875.41
#2006-10-31| 874.94
#2006-11-01| 873.42
#2006-11-02| 865.72
#2006-11-03| 858.68
#2006-11-06| 865.39
#2006-11-07| 867.30
#2006-11-08| 848.09
#2006-11-09| 842.74
#2006-11-10| 847.49
#2006-11-13| 833.51
#2006-11-14| 850.73
#2006-11-15| 845.71
#2006-11-16| 845.41
#2006-11-17| 838.20
#2006-11-20| 804.73
#2006-11-21| 805.44
#2006-11-22| 828.72
#2006-11-23| .
#2006-11-24| 824.79
#2006-11-27| 828.66
#2006-11-28| 829.35
#2006-11-29| 847.95
#2006-11-30| 861.07
#2006-12-01| 872.26
#2006-12-04| 869.94
#2006-12-05| 860.30
#2006-12-06| 866.96
#2006-12-07| 861.05
#2006-12-08| 849.31
#2006-12-11| 843.02
#2006-12-12| 844.41
#2006-12-13| 837.89
#2006-12-14| 846.88
#2006-12-15| 851.71
#2006-12-18| 845.22
#2006-12-19| 833.39
#2006-12-20| 846.98
#2006-12-21| 843.82
#2006-12-22| 852.19
#2006-12-25| .
#2006-12-26| 853.30
#2006-12-27| 855.62
#2006-12-28| 854.56
#2006-12-29| 852.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 851.23
#2007-01-04| 860.99
#2007-01-05| 852.31
#2007-01-08| 853.32
#2007-01-09| 871.99
#2007-01-10| 861.76
#2007-01-11| 862.74
#2007-01-12| 882.26
#2007-01-15| .
#2007-01-16| 900.50
#2007-01-17| 912.94
#2007-01-18| 905.92
#2007-01-19| 903.41
#2007-01-22| 895.91
#2007-01-23| 891.97
#2007-01-24| 897.76
#2007-01-25| 899.09
#2007-01-26| 899.83
#2007-01-29| 912.08
#2007-01-30| 919.43
#2007-01-31| 910.46
#2007-02-01| 925.03
#2007-02-02| 928.19
#2007-02-05| 925.94
#2007-02-06| 916.35
#2007-02-07| 907.44
#2007-02-08| 898.94
#2007-02-09| 904.90
#2007-02-12| 904.08
#2007-02-13| 914.79
#2007-02-14| 935.86
#2007-02-15| 950.24
#2007-02-16| 947.84
#2007-02-19| .
#2007-02-20| 944.35
#2007-02-21| 935.75
#2007-02-22| 952.88
#2007-02-23| 958.74
#2007-02-26| 977.54
#2007-02-27| 983.51
#2007-02-28| 946.67
#2007-03-01| 940.41
#2007-03-02| 938.66
#2007-03-05| 912.57
#2007-03-06| 925.02
#2007-03-07| 922.38
#2007-03-08| 919.37
#2007-03-09| 908.42
#2007-03-12| 924.38
#2007-03-13| 924.05
#2007-03-14| 904.06
#2007-03-15| 900.73
#2007-03-16| 895.08
#2007-03-19| 896.11
#2007-03-20| 911.19
#2007-03-21| 907.28
#2007-03-22| 922.19
#2007-03-23| 928.50
#2007-03-26| 933.90
#2007-03-27| 936.33
#2007-03-28| 949.64
#2007-03-29| 937.12
#2007-03-30| 943.67
#2007-04-02| 922.53
#2007-04-03| 939.30
#2007-04-04| 958.46
#2007-04-05| 951.48
#2007-04-06| .
#2007-04-09| 959.56
#2007-04-10| 957.03
#2007-04-11| 961.16
#2007-04-12| 954.89
#2007-04-13| 956.93
#2007-04-16| 964.11
#2007-04-17| 952.83
#2007-04-18| 965.77
#2007-04-19| 954.80
#2007-04-20| 949.85
#2007-04-23| 940.12
#2007-04-24| 943.55
#2007-04-25| 927.53
#2007-04-26| 934.17
#2007-04-27| 925.29
#2007-04-30| 924.94
#2007-05-01| 918.43
#2007-05-02| 933.38
#2007-05-03| 931.68
#2007-05-04| 932.53
#2007-05-07| 951.38
#2007-05-08| 951.83
#2007-05-09| 949.13
#2007-05-10| 959.92
#2007-05-11| 946.39
#2007-05-14| 944.37
#2007-05-15| 922.99
#2007-05-16| 907.71
#2007-05-17| 899.18
#2007-05-18| 892.54
#2007-05-21| 899.64
#2007-05-22| 921.93
#2007-05-23| 901.33
#2007-05-24| 890.45
#2007-05-25| 873.83
#2007-05-28| .
#2007-05-29| 883.55
#2007-05-30| 878.38
#2007-05-31| 886.45
#2007-06-01| 891.05
#2007-06-04| 894.70
#2007-06-05| 890.56
#2007-06-06| 889.10
#2007-06-07| 878.14
#2007-06-08| 861.61
#2007-06-11| 859.67
#2007-06-12| 854.84
#2007-06-13| 842.36
#2007-06-14| 853.06
#2007-06-15| 863.43
#2007-06-18| 871.69
#2007-06-19| 868.69
#2007-06-20| 871.65
#2007-06-21| 879.28
#2007-06-22| 863.78
#2007-06-25| 854.89
#2007-06-26| 866.32
#2007-06-27| 856.55
#2007-06-28| 861.70
#2007-06-29| 869.16
#2007-07-02| 882.33
#2007-07-03| 877.93
#2007-07-04| .
#2007-07-05| 885.65
#2007-07-06| 879.47
#2007-07-09| 893.91
#2007-07-10| 898.94
#2007-07-11| 891.81
#2007-07-12| 887.02
#2007-07-13| 894.06
#2007-07-16| 895.30
#2007-07-17| 895.53
#2007-07-18| 889.01
#2007-07-19| 895.69
#2007-07-20| 895.06
#2007-07-23| 883.25
#2007-07-24| 900.87
#2007-07-25| 897.97
#2007-07-26| 877.46
#2007-07-27| 865.89
#2007-07-30| 870.41
#2007-07-31| 870.72
#2007-08-01| 847.52
#2007-08-02| 845.97
#2007-08-03| 852.11
#2007-08-06| 854.46
#2007-08-07| 860.68
#2007-08-08| 867.19
#2007-08-09| 876.98
#2007-08-10| 862.90
#2007-08-13| 856.29
#2007-08-14| 867.02
#2007-08-15| 850.21
#2007-08-16| 865.72
#2007-08-17| 828.59
#2007-08-20| 839.86
#2007-08-21| 861.22
#2007-08-22| 848.72
#2007-08-23| 858.69
#2007-08-24| 855.56
#2007-08-27| 851.44
#2007-08-28| 857.62
#2007-08-29| 840.52
#2007-08-30| 835.84
#2007-08-31| 851.98
#2007-09-03| .
#2007-09-04| 844.14
#2007-09-05| 834.13
#2007-09-06| 824.89
#2007-09-07| 834.25
#2007-09-10| 812.62
#2007-09-11| 811.17
#2007-09-12| 805.35
#2007-09-13| 780.71
#2007-09-14| 793.42
#2007-09-17| 793.76
#2007-09-18| 765.66
#2007-09-19| 785.18
#2007-09-20| 794.09
#2007-09-21| 774.05
#2007-09-24| 777.01
#2007-09-25| 778.04
#2007-09-26| 783.93
#2007-09-27| 813.46
#2007-09-28| 821.21
#2007-10-01| 804.70
#2007-10-02| 810.60
#2007-10-03| 814.11
#2007-10-04| 806.74
#2007-10-05| 806.51
#2007-10-08| 800.47
#2007-10-09| 805.57
#2007-10-10| 805.40
#2007-10-11| 804.45
#2007-10-12| 797.61
#2007-10-15| 789.30
#2007-10-16| 779.16
#2007-10-17| 769.43
#2007-10-18| 792.13
#2007-10-19| 775.51
#2007-10-22| 763.93
#2007-10-23| 768.58
#2007-10-24| 767.67
#2007-10-25| 762.28
#2007-10-26| 772.29
#2007-10-29| 775.60
#2007-10-30| 817.22
#2007-10-31| 807.48
#2007-11-01| 819.56
#2007-11-02| 801.54
#2007-11-05| 780.51
#2007-11-06| 778.99
#2007-11-07| 763.16
#2007-11-08| 748.16
#2007-11-09| 750.71
#2007-11-12| 740.95
#2007-11-13| 742.90
#2007-11-14| 743.61
#2007-11-15| 743.24
#2007-11-16| 727.11
#2007-11-19| 719.65
#2007-11-20| 720.59
#2007-11-21| 728.05
#2007-11-22| .
#2007-11-23| 724.09
#2007-11-26| 732.56
#2007-11-27| 744.65
#2007-11-28| 737.16
#2007-11-29| 778.21
#2007-11-30| 775.78
#2007-12-03| 781.61
#2007-12-04| 777.76
#2007-12-05| 760.69
#2007-12-06| 776.85
#2007-12-07| 796.48
#2007-12-10| 793.17
#2007-12-11| 808.98
#2007-12-12| 804.75
#2007-12-13| 780.57
#2007-12-14| 757.91
#2007-12-17| 737.21
#2007-12-18| 743.23
#2007-12-19| 735.75
#2007-12-20| 750.41
#2007-12-21| 745.71
#2007-12-24| 742.64
#2007-12-25| .
#2007-12-26| 770.15
#2007-12-27| 763.57
#2007-12-28| 762.16
#2007-12-31| 771.71
#2008-01-01| .
#2008-01-02| 785.49
#2008-01-03| 787.21
#2008-01-04| 770.22
#2008-01-07| 756.22
#2008-01-08| 765.15
#2008-01-09| 786.86
#2008-01-10| 769.08
#2008-01-11| 746.49
#2008-01-14| 753.47
#2008-01-15| 749.83
#2008-01-16| 721.24
#2008-01-17| 749.42
#2008-01-18| 763.42
#2008-01-21| .
#2008-01-22| 693.44
#2008-01-23| 713.22
#2008-01-24| 727.41
#2008-01-25| 751.43
#2008-01-28| 723.54
#2008-01-29| 752.66
#2008-01-30| 751.28
#2008-01-31| 765.77
#2008-02-01| 760.02
#2008-02-04| 766.01
#2008-02-05| 758.36
#2008-02-06| 718.59
#2008-02-07| 721.43
#2008-02-08| 694.69
#2008-02-11| 699.22
#2008-02-12| 687.27
#2008-02-13| 685.48
#2008-02-14| 718.47
#2008-02-15| 729.76
#2008-02-18| .
#2008-02-19| 729.42
#2008-02-20| 701.81
#2008-02-21| 718.98
#2008-02-22| 715.73
#2008-02-25| 728.21
#2008-02-26| 728.94
#2008-02-27| 745.77
#2008-02-28| 744.45
#2008-02-29| 736.86
#2008-03-03| 705.38
#2008-03-04| 706.10
#2008-03-05| 686.75
#2008-03-06| 707.05
#2008-03-07| 682.93
#2008-03-10| 676.67
#2008-03-11| 663.46
#2008-03-12| 675.91
#2008-03-13| 664.52
#2008-03-14| 656.39
#2008-03-17| 655.58
#2008-03-18| 651.54
#2008-03-19| 664.30
#2008-03-20| 668.10
#2008-03-21| .
#2008-03-24| 679.15
#2008-03-25| 697.84
#2008-03-26| 710.82
#2008-03-27| 696.11
#2008-03-28| 708.57
#2008-03-31| 695.57
#2008-04-01| 682.01
#2008-04-02| 702.78
#2008-04-03| 722.85
#2008-04-04| 730.83
#2008-04-07| 736.15
#2008-04-08| 725.13
#2008-04-09| 700.95
#2008-04-10| 696.79
#2008-04-11| 706.12
#2008-04-14| 690.37
#2008-04-15| 689.23
#2008-04-16| 707.37
#2008-04-17| 714.74
#2008-04-18| 701.83
#2008-04-21| 716.93
#2008-04-22| 709.35
#2008-04-23| 705.93
#2008-04-24| 710.31
#2008-04-25| 719.76
#2008-04-28| 722.69
#2008-04-29| 730.52
#2008-04-30| 720.07
#2008-05-01| 716.46
#2008-05-02| 728.05
#2008-05-05| 729.01
#2008-05-06| 734.18
#2008-05-07| 740.25
#2008-05-08| 746.55
#2008-05-09| 734.14
#2008-05-12| 736.25
#2008-05-13| 735.51
#2008-05-14| 736.71
#2008-05-15| 742.88
#2008-05-16| 757.43
#2008-05-19| 752.60
#2008-05-20| 760.30
#2008-05-21| 751.43
#2008-05-22| 755.60
#2008-05-23| 762.85
#2008-05-26| .
#2008-05-27| 746.51
#2008-05-28| 738.20
#2008-05-29| 755.72
#2008-05-30| 772.35
#2008-06-02| 775.03
#2008-06-03| 750.86
#2008-06-04| 772.42
#2008-06-05| 770.70
#2008-06-06| 776.82
#2008-06-09| 759.60
#2008-06-10| 746.49
#2008-06-11| 759.09
#2008-06-12| 729.78
#2008-06-13| 733.01
#2008-06-16| 746.90
#2008-06-17| 756.41
#2008-06-18| 759.56
#2008-06-19| 739.97
#2008-06-20| 722.98
#2008-06-23| 710.27
#2008-06-24| 717.60
#2008-06-25| 715.87
#2008-06-26| 727.24
#2008-06-27| 716.58
#2008-06-30| 714.56
#2008-07-01| 708.03
#2008-07-02| 690.99
#2008-07-03| 677.18
#2008-07-04| .
#2008-07-07| 683.50
#2008-07-08| 667.83
#2008-07-09| 666.54
#2008-07-10| 671.40
#2008-07-11| 664.93
#2008-07-14| 663.78
#2008-07-15| 661.26
#2008-07-16| 659.20
#2008-07-17| 663.09
#2008-07-18| 644.99
#2008-07-21| 644.27
#2008-07-22| 655.19
#2008-07-23| 660.85
#2008-07-24| 676.85
#2008-07-25| 654.96
#2008-07-28| 659.67
#2008-07-29| 645.20
#2008-07-30| 660.35
#2008-07-31| 661.54
#2008-08-01| 632.76
#2008-08-04| 607.80
#2008-08-05| 605.26
#2008-08-06| 638.74
#2008-08-07| 624.95
#2008-08-08| 627.99
#2008-08-11| 642.47
#2008-08-12| 637.81
#2008-08-13| 630.42
#2008-08-14| 615.87
#2008-08-15| 615.17
#2008-08-18| 627.85
#2008-08-19| 619.50
#2008-08-20| 614.83
#2008-08-21| 624.62
#2008-08-22| 608.50
#2008-08-25| 626.23
#2008-08-26| 626.47
#2008-08-27| 622.20
#2008-08-28| 631.40
#2008-08-29| 656.22
#2008-09-01| .
#2008-09-02| 626.94
#2008-09-03| 626.57
#2008-09-04| 619.58
#2008-09-05| 614.71
#2008-09-08| 633.20
#2008-09-09| 626.15
#2008-09-10| 633.14
#2008-09-11| 638.80
#2008-09-12| 644.10
#2008-09-15| 650.22
#2008-09-16| 628.60
#2008-09-17| 631.11
#2008-09-18| 622.68
#2008-09-19| 645.62
#2008-09-22| 652.06
#2008-09-23| 658.53
#2008-09-24| 651.59
#2008-09-25| 638.74
#2008-09-26| 638.39
#2008-09-29| 627.05
#2008-09-30| 607.84
#2008-10-01| 618.78
#2008-10-02| 608.25
#2008-10-03| 585.41
#2008-10-06| 577.22
#2008-10-07| 551.80
#2008-10-08| 521.52
#2008-10-09| 511.12
#2008-10-10| 476.05
#2008-10-13| 471.16
#2008-10-14| 538.44
#2008-10-15| 527.50
#2008-10-16| 464.38
#2008-10-17| 490.69
#2008-10-20| 500.95
#2008-10-21| 526.21
#2008-10-22| 500.61
#2008-10-23| 499.56
#2008-10-24| 488.97
#2008-10-27| 468.26
#2008-10-28| 486.31
#2008-10-29| 520.10
#2008-10-30| 569.12
#2008-10-31| 545.07
#2008-11-03| 541.79
#2008-11-04| 565.79
#2008-11-05| 590.30
#2008-11-06| 548.70
#2008-11-07| 530.35
#2008-11-10| 564.73
#2008-11-11| 559.68
#2008-11-12| 557.73
#2008-11-13| 556.95
#2008-11-14| 548.71
#2008-11-17| 558.07
#2008-11-18| 543.47
#2008-11-19| 537.57
#2008-11-20| 512.67
#2008-11-21| 537.70
#2008-11-24| 529.64
#2008-11-25| 551.76
#2008-11-26| 546.92
#2008-11-27| .
#2008-11-28| 549.16
#2008-12-01| 545.94
#2008-12-02| 517.11
#2008-12-03| 529.90
#2008-12-04| 536.01
#2008-12-05| 538.47
#2008-12-08| 559.20
#2008-12-09| 575.79
#2008-12-10| 579.36
#2008-12-11| 589.44
#2008-12-12| 568.56
#2008-12-15| 603.16
#2008-12-16| 587.19
#2008-12-17| 599.81
#2008-12-18| 601.93
#2008-12-19| 593.93
#2008-12-22| 593.64
#2008-12-23| 592.43
#2008-12-24| 581.55
#2008-12-25| .
#2008-12-26| 600.42
#2008-12-29| 608.06
#2008-12-30| 612.30
#2008-12-31| 609.12
#2009-01-01| .
#2009-01-02| 606.95
#2009-01-05| 597.49
#2009-01-06| 586.50
#2009-01-07| 593.66
#2009-01-08| 578.17
#2009-01-09| 572.74
#2009-01-12| 579.19
#2009-01-13| 546.08
#2009-01-14| 562.68
#2009-01-15| 543.99
#2009-01-16| 554.25
#2009-01-19| .
#2009-01-20| 542.12
#2009-01-21| 540.80
#2009-01-22| 543.99
#2009-01-23| 519.30
#2009-01-26| 497.40
#2009-01-27| 522.35
#2009-01-28| 519.79
#2009-01-29| 528.62
#2009-01-30| 518.11
#2009-02-02| 503.44
#2009-02-03| 499.61
#2009-02-04| 519.40
#2009-02-05| 514.20
#2009-02-06| 509.98
#2009-02-09| 477.06
#2009-02-10| 486.56
#2009-02-11| 491.35
#2009-02-12| 467.44
#2009-02-13| 468.16
#2009-02-16| .
#2009-02-17| 461.81
#2009-02-18| 471.37
#2009-02-19| 462.51
#2009-02-20| 452.41
#2009-02-23| 435.81
#2009-02-24| 418.18
#2009-02-25| 419.31
#2009-02-26| 413.74
#2009-02-27| 415.17
#2009-03-02| 410.61
#2009-03-03| 405.86
#2009-03-04| 411.16
#2009-03-05| 426.91
#2009-03-06| 417.37
#2009-03-09| 410.55
#2009-03-10| 415.12
#2009-03-11| 419.03
#2009-03-12| 409.26
#2009-03-13| 422.45
#2009-03-16| 433.98
#2009-03-17| 444.08
#2009-03-18| 455.82
#2009-03-19| 480.51
#2009-03-20| 468.84
#2009-03-23| 483.81
#2009-03-24| 497.73
#2009-03-25| 495.81
#2009-03-26| 502.41
#2009-03-27| 506.65
#2009-03-30| 486.37
#2009-03-31| 468.51
#2009-04-01| 483.04
#2009-04-02| 507.57
#2009-04-03| 508.10
#2009-04-06| 500.86
#2009-04-07| 504.65
#2009-04-08| 489.17
#2009-04-09| 510.34
#2009-04-10| .
#2009-04-13| 517.18
#2009-04-14| 512.67
#2009-04-15| 501.54
#2009-04-16| 503.87
#2009-04-17| 518.61
#2009-04-20| 520.19
#2009-04-21| 508.55
#2009-04-22| 506.54
#2009-04-23| 522.67
#2009-04-24| 524.87
#2009-04-27| 527.56
#2009-04-28| 517.32
#2009-04-29| 515.22
#2009-04-30| 534.15
#2009-05-01| 527.02
#2009-05-04| 526.70
#2009-05-05| 529.50
#2009-05-06| 530.31
#2009-05-07| 555.80
#2009-05-08| 552.99
#2009-05-11| 553.16
#2009-05-12| 568.49
#2009-05-13| 569.86
#2009-05-14| 560.29
#2009-05-15| 587.96
#2009-05-18| 564.52
#2009-05-19| 579.54
#2009-05-20| 579.25
#2009-05-21| 581.99
#2009-05-22| 576.81
#2009-05-25| .
#2009-05-26| 584.86
#2009-05-27| 592.98
#2009-05-28| 578.29
#2009-05-29| 581.75
#2009-06-01| 586.95
#2009-06-02| 596.44
#2009-06-03| 604.79
#2009-06-04| 594.29
#2009-06-05| 585.59
#2009-06-08| 584.85
#2009-06-09| 581.85
#2009-06-10| 586.10
#2009-06-11| 596.21
#2009-06-12| 601.99
#2009-06-15| 610.06
#2009-06-16| 594.12
#2009-06-17| 604.48
#2009-06-18| 590.12
#2009-06-19| 585.30
#2009-06-22| 597.05
#2009-06-23| 583.25
#2009-06-24| 582.09
#2009-06-25| 594.47
#2009-06-26| 607.15
#2009-06-29| 600.53
#2009-06-30| 610.46
#2009-07-01| 608.60
#2009-07-02| 605.88
#2009-07-03| .
#2009-07-06| 597.54
#2009-07-07| 593.03
#2009-07-08| 580.53
#2009-07-09| 578.24
#2009-07-10| 584.95
#2009-07-13| 553.78
#2009-07-14| 569.24
#2009-07-15| 555.76
#2009-07-16| 559.30
#2009-07-17| 571.06
#2009-07-20| 568.25
#2009-07-21| 590.15
#2009-07-22| 595.34
#2009-07-23| 580.98
#2009-07-24| 583.53
#2009-07-27| 586.09
#2009-07-28| 591.22
#2009-07-29| 588.08
#2009-07-30| 581.66
#2009-07-31| 608.30
#2009-08-03| 601.98
#2009-08-04| 603.19
#2009-08-05| 596.61
#2009-08-06| 604.78
#2009-08-07| 593.75
#2009-08-10| 600.21
#2009-08-11| 637.23
#2009-08-12| 625.12
#2009-08-13| 633.73
#2009-08-14| 640.45
#2009-08-17| 624.43
#2009-08-18| 619.40
#2009-08-19| 619.17
#2009-08-20| 630.58
#2009-08-21| 620.37
#2009-08-24| 630.12
#2009-08-25| 627.09
#2009-08-26| 633.35
#2009-08-27| 631.55
#2009-08-28| 628.51
#2009-08-31| 628.23
#2009-09-01| 629.28
#2009-09-02| 621.24
#2009-09-03| 612.70
#2009-09-04| 595.24
#2009-09-07| .
#2009-09-08| 611.16
#2009-09-09| 608.35
#2009-09-10| 615.85
#2009-09-11| 624.27
#2009-09-14| 607.79
#2009-09-15| 597.01
#2009-09-16| 606.78
#2009-09-17| 611.64
#2009-09-18| 604.52
#2009-09-21| 598.53
#2009-09-22| 605.68
#2009-09-23| 604.09
#2009-09-24| 609.20
#2009-09-25| 604.40
#2009-09-28| 591.57
#2009-09-29| 593.26
#2009-09-30| 596.19
#2009-10-01| 587.45
#2009-10-02| 575.34
#2009-10-05| 571.70
#2009-10-06| 570.82
#2009-10-07| 583.11
#2009-10-08| 591.72
#2009-10-09| 587.00
#2009-10-12| 585.07
#2009-10-13| 587.01
#2009-10-14| 590.12
#2009-10-15| 587.11
#2009-10-16| 580.07
#2009-10-19| 578.61
#2009-10-20| 588.46
#2009-10-21| 584.09
#2009-10-22| 584.79
#2009-10-23| 579.88
#2009-10-26| 588.51
#2009-10-27| 578.19
#2009-10-28| 574.10
#2009-10-29| 565.12
#2009-10-30| 579.72
#2009-11-02| 575.81
#2009-11-03| 576.86
#2009-11-04| 572.60
#2009-11-05| 571.80
#2009-11-06| 589.13
#2009-11-09| 587.96
#2009-11-10| 592.35
#2009-11-11| 592.08
#2009-11-12| 575.75
#2009-11-13| 572.28
#2009-11-16| 572.55
#2009-11-17| 567.20
#2009-11-18| 559.38
#2009-11-19| 555.07
#2009-11-20| 559.59
#2009-11-23| 559.56
#2009-11-24| 559.89
#2009-11-25| 564.68
#2009-11-26| .
#2009-11-27| 538.04
#2009-11-30| 564.22
#2009-12-01| 573.05
#2009-12-02| 567.54
#2009-12-03| 584.90
#2009-12-04| 570.70
#2009-12-07| 581.85
#2009-12-08| 589.80
#2009-12-09| 583.00
#2009-12-10| 579.37
#2009-12-11| 588.30
#2009-12-14| 597.40
#2009-12-15| 584.91
#2009-12-16| 592.91
#2009-12-17| 589.56
#2009-12-18| 585.63
#2009-12-21| 583.32
#2009-12-22| 588.69
#2009-12-23| 591.01
#2009-12-24| 596.75
#2009-12-25| .
#2009-12-28| 603.14
#2009-12-29| 603.14
#2009-12-30| 590.89
#2009-12-31| 588.25
#2010-01-01| .
#2010-01-04| 597.48
#2010-01-05| 607.75
#2010-01-06| 617.18
#2010-01-07| 610.43
#2010-01-08| 625.43
#2010-01-11| 632.37
#2010-01-12| 646.26
#2010-01-13| 636.93
#2010-01-14| 641.49
#2010-01-15| 644.48
#2010-01-18| .
#2010-01-19| 631.45
#2010-01-20| 637.98
#2010-01-21| 642.03
#2010-01-22| 635.81
#2010-01-25| 631.27
#2010-01-26| 622.75
#2010-01-27| 617.52
#2010-01-28| 623.54
#2010-01-29| 608.49
#2010-02-01| 607.74
#2010-02-02| 619.18
#2010-02-03| 626.72
#2010-02-04| 626.07
#2010-02-05| 623.90
#2010-02-08| 619.86
#2010-02-09| 619.06
#2010-02-10| 626.88
#2010-02-11| 627.30
#2010-02-12| 637.32
#2010-02-15| .
#2010-02-16| 629.02
#2010-02-17| 645.62
#2010-02-18| 643.18
#2010-02-19| 619.93
#2010-02-22| 639.58
#2010-02-23| 643.66
#2010-02-24| 640.76
#2010-02-25| 637.19
#2010-02-26| 637.28
#2010-03-01| 632.28
#2010-03-02| 635.96
#2010-03-03| 647.71
#2010-03-04| 641.56
#2010-03-05| 640.77
#2010-03-08| 654.25
#2010-03-09| 657.48
#2010-03-10| 653.30
#2010-03-11| 663.74
#2010-03-12| 676.47
#2010-03-15| 674.95
#2010-03-16| 680.98
#2010-03-17| 692.10
#2010-03-18| 682.09
#2010-03-19| 685.11
#2010-03-22| 688.72
#2010-03-23| 685.90
#2010-03-24| 676.36
#2010-03-25| 663.82
#2010-03-26| 680.03
#2010-03-29| 685.87
#2010-03-30| 693.79
#2010-03-31| 689.77
#2010-04-01| 697.68
#2010-04-02| .
#2010-04-05| 706.06
#2010-04-06| 701.95
#2010-04-07| 706.10
#2010-04-08| 700.00
#2010-04-09| 698.01
#2010-04-12| 709.67
#2010-04-13| 701.38
#2010-04-14| 707.66
#2010-04-15| 714.16
#2010-04-16| 709.19
#2010-04-19| 699.38
#2010-04-20| 691.80
#2010-04-21| 704.44
#2010-04-22| 704.41
#2010-04-23| 695.17
#2010-04-26| 708.40
#2010-04-27| 716.14
#2010-04-28| 699.57
#2010-04-29| 698.42
#2010-04-30| 719.24
#2010-05-03| 715.44
#2010-05-04| 715.40
#2010-05-05| 716.46
#2010-05-06| 704.17
#2010-05-07| 700.34
#2010-05-10| 689.87
#2010-05-11| 684.43
#2010-05-12| 688.74
#2010-05-13| 708.47
#2010-05-14| 701.08
#2010-05-17| 676.80
#2010-05-18| 663.96
#2010-05-19| 671.04
#2010-05-20| 674.41
#2010-05-21| 657.27
#2010-05-24| 652.19
#2010-05-25| 639.96
#2010-05-26| 636.71
#2010-05-27| 645.88
#2010-05-28| 648.68
#2010-05-31| .
#2010-06-01| 650.08
#2010-06-02| 635.37
#2010-06-03| 653.09
#2010-06-04| 654.72
#2010-06-07| 634.67
#2010-06-08| 632.11
#2010-06-09| 626.84
#2010-06-10| 635.57
#2010-06-11| 637.77
#2010-06-14| 650.80
#2010-06-15| 651.91
#2010-06-16| 662.31
#2010-06-17| 654.75
#2010-06-18| 656.32
#2010-06-21| 668.55
#2010-06-22| 672.85
#2010-06-23| 667.19
#2010-06-24| 670.97
#2010-06-25| 657.74
#2010-06-28| 654.91
#2010-06-29| 653.02
#2010-06-30| 645.31
#2010-07-01| 646.99
#2010-07-02| 641.26
#2010-07-05| .
#2010-07-06| 651.74
#2010-07-07| 649.14
#2010-07-08| 657.29
#2010-07-09| 655.10
#2010-07-12| 652.27
#2010-07-13| 657.16
#2010-07-14| 666.07
#2010-07-15| 664.66
#2010-07-16| 659.80
#2010-07-19| 657.82
#2010-07-20| 652.52
#2010-07-21| 643.19
#2010-07-22| 636.37
#2010-07-23| 653.10
#2010-07-26| 659.85
#2010-07-27| 654.17
#2010-07-28| 672.63
#2010-07-29| 675.06
#2010-07-30| 663.38
#2010-08-02| 659.27
#2010-08-03| 685.88
#2010-08-04| 669.71
#2010-08-05| 687.65
#2010-08-06| 703.51
#2010-08-09| 697.67
#2010-08-10| 691.83
#2010-08-11| 676.35
#2010-08-12| 662.02
#2010-08-13| 655.86
#2010-08-16| 662.43
#2010-08-17| 659.29
#2010-08-18| 666.11
#2010-08-19| 672.80
#2010-08-20| 652.32
#2010-08-23| 654.36
#2010-08-24| 662.83
#2010-08-25| 650.58
#2010-08-26| 650.29
#2010-08-27| 652.20
#2010-08-30| 665.65
#2010-08-31| 644.51
#2010-09-01| 655.55
#2010-09-02| 667.99
#2010-09-03| 672.86
#2010-09-06| .
#2010-09-07| 690.91
#2010-09-08| 673.25
#2010-09-09| 677.68
#2010-09-10| 674.07
#2010-09-13| 679.19
#2010-09-14| 673.23
#2010-09-15| 669.61
#2010-09-16| 664.80
#2010-09-17| 672.67
#2010-09-20| 673.49
#2010-09-21| 670.58
#2010-09-22| 678.96
#2010-09-23| 680.45
#2010-09-24| 670.07
#2010-09-27| 676.65
#2010-09-28| 677.25
#2010-09-29| 680.43
#2010-09-30| 674.11
#2010-10-01| 673.22
#2010-10-04| 661.81
#2010-10-05| 670.72
#2010-10-06| 691.49
#2010-10-07| 699.68
#2010-10-08| 692.12
#2010-10-11| 690.22
#2010-10-12| 680.18
#2010-10-13| 672.71
#2010-10-14| 691.04
#2010-10-15| 681.32
#2010-10-18| 687.07
#2010-10-19| 681.54
#2010-10-20| 688.75
#2010-10-21| 683.30
#2010-10-22| 683.84
#2010-10-25| 687.14
#2010-10-26| 678.15
#2010-10-27| 674.22
#2010-10-28| 671.12
#2010-10-29| 667.93
#2010-11-01| 663.20
#2010-11-02| 667.94
#2010-11-03| 662.97
#2010-11-04| 685.87
#2010-11-05| 693.35
#2010-11-08| 709.05
#2010-11-09| 711.62
#2010-11-10| 700.86
#2010-11-11| 702.47
#2010-11-12| 696.17
#2010-11-15| 693.61
#2010-11-16| 691.21
#2010-11-17| 693.56
#2010-11-18| 706.46
#2010-11-19| 703.63
#2010-11-22| 707.93
#2010-11-23| 712.32
#2010-11-24| 707.24
#2010-11-25| .
#2010-11-26| 707.56
#2010-11-29| 711.92
#2010-11-30| 703.68
#2010-12-01| 697.25
#2010-12-02| 713.29
#2010-12-03| 727.04
#2010-12-06| 729.75
#2010-12-07| 729.29
#2010-12-08| 731.63
#2010-12-09| 732.71
#2010-12-10| 727.59
#2010-12-13| 734.51
#2010-12-14| 741.67
#2010-12-15| 739.70
#2010-12-16| 742.11
#2010-12-17| 741.95
#2010-12-20| 746.93
#2010-12-21| 755.79
#2010-12-22| 759.45
#2010-12-23| 763.20
#2010-12-24| .
#2010-12-27| 761.17
#2010-12-28| 767.50
#2010-12-29| 775.38
#2010-12-30| 767.71
#2010-12-31| 773.77
#2011-01-03| 768.18
#2011-01-04| 777.00
#2011-01-05| 763.64
#2011-01-06| 775.89
#2011-01-07| 777.69
#2011-01-10| 780.08
#2011-01-11| 772.31
#2011-01-12| 772.95
#2011-01-13| 788.18
#2011-01-14| 781.93
#2011-01-17| .
#2011-01-18| 783.67
#2011-01-19| 792.88
#2011-01-20| 785.54
#2011-01-21| 782.69
#2011-01-24| 789.89
#2011-01-25| 800.66
#2011-01-26| 803.66
#2011-01-27| 803.64
#2011-01-28| 801.43
#2011-01-31| 791.07
#2011-02-01| 825.99
#2011-02-02| 841.99
#2011-02-03| 838.61
#2011-02-04| 832.45
#2011-02-07| 830.77
#2011-02-08| 836.93
#2011-02-09| 823.70
#2011-02-10| 819.37
#2011-02-11| 817.41
#2011-02-14| 834.63
#2011-02-15| 831.51
#2011-02-16| 839.40
#2011-02-17| 850.09
#2011-02-18| 847.65
#2011-02-21| .
#2011-02-22| 847.91
#2011-02-23| 839.83
#2011-02-24| 830.77
#2011-02-25| 846.84
#2011-02-28| 861.06
#2011-03-01| 874.06
#2011-03-02| 856.00
#2011-03-03| 853.29
#2011-03-04| 870.41
#2011-03-07| 861.71
#2011-03-08| 843.97
#2011-03-09| 844.31
#2011-03-10| 828.36
#2011-03-11| 836.45
#2011-03-14| 843.99
#2011-03-15| 775.76
#2011-03-16| 830.06
#2011-03-17| 843.86
#2011-03-18| 833.63
#2011-03-21| 833.73
#2011-03-22| 876.88
#2011-03-23| 863.49
#2011-03-24| 869.53
#2011-03-25| 852.98
#2011-03-28| 839.02
#2011-03-29| 824.00
#2011-03-30| 825.27
#2011-03-31| 833.82
#2011-04-01| 821.34
#2011-04-04| 831.36
#2011-04-05| 819.95
#2011-04-06| 802.20
#2011-04-07| 802.71
#2011-04-08| 803.87
#2011-04-11| 807.96
#2011-04-12| 813.51
#2011-04-13| 811.39
#2011-04-14| 822.89
#2011-04-15| 811.97
#2011-04-18| 815.18
#2011-04-19| 803.37
#2011-04-20| 800.78
#2011-04-21| 812.68
#2011-04-22| .
#2011-04-25| 808.94
#2011-04-26| 804.40
#2011-04-27| 796.16
#2011-04-28| 826.80
#2011-04-29| 830.06
#2011-05-02| 845.82
#2011-05-03| 848.23
#2011-05-04| 850.17
#2011-05-05| 857.35
#2011-05-06| 846.35
#2011-05-09| 849.13
#2011-05-10| 858.99
#2011-05-11| 852.55
#2011-05-12| 844.78
#2011-05-13| 836.33
#2011-05-16| 832.68
#2011-05-17| 826.08
#2011-05-18| 837.20
#2011-05-19| 823.40
#2011-05-20| 823.70
#2011-05-23| 813.83
#2011-05-24| 805.09
#2011-05-25| 802.09
#2011-05-26| 817.14
#2011-05-27| 818.21
#2011-05-30| .
#2011-05-31| 822.14
#2011-06-01| 831.27
#2011-06-02| 814.71
#2011-06-03| 818.14
#2011-06-06| 811.48
#2011-06-07| 818.51
#2011-06-08| 824.46
#2011-06-09| 818.00
#2011-06-10| 824.97
#2011-06-13| 818.37
#2011-06-14| 824.26
#2011-06-15| 821.70
#2011-06-16| 808.04
#2011-06-17| 797.93
#2011-06-20| 796.53
#2011-06-21| 804.59
#2011-06-22| 818.84
#2011-06-23| 805.99
#2011-06-24| 815.06
#2011-06-27| 804.53
#2011-06-28| 813.24
#2011-06-29| 824.57
#2011-06-30| 831.99
#2011-07-01| 833.67
#2011-07-04| .
#2011-07-05| 836.60
#2011-07-06| 847.68
#2011-07-07| 845.09
#2011-07-08| 853.68
#2011-07-11| 853.58
#2011-07-12| 847.84
#2011-07-13| 853.80
#2011-07-14| 848.53
#2011-07-15| 854.87
#2011-07-18| 854.27
#2011-07-19| 854.54
#2011-07-20| 858.38
#2011-07-21| 862.92
#2011-07-22| 877.88
#2011-07-25| 870.69
#2011-07-26| 878.25
#2011-07-27| 869.29
#2011-07-28| 863.24
#2011-07-29| 864.92
#2011-08-01| 879.47
#2011-08-02| 864.30
#2011-08-03| 846.96
#2011-08-04| 826.03
#2011-08-05| 812.68
#2011-08-08| 796.82
#2011-08-09| 789.33
#2011-08-10| 805.08
#2011-08-11| 802.81
#2011-08-12| 799.97
#2011-08-15| 814.29
#2011-08-16| 819.13
#2011-08-17| 825.42
#2011-08-18| 812.91
#2011-08-19| 800.53
#2011-08-22| 784.29
#2011-08-23| 798.99
#2011-08-24| 793.95
#2011-08-25| 798.66
#2011-08-26| 803.29
#2011-08-29| 808.19
#2011-08-30| 822.74
#2011-08-31| 825.29
#2011-09-01| 825.69
#2011-09-02| 820.47
#2011-09-05| .
#2011-09-06| 800.74
#2011-09-07| 805.77
#2011-09-08| 814.95
#2011-09-09| 810.09
#2011-09-12| 803.83
#2011-09-13| 810.26
#2011-09-14| 805.75
#2011-09-15| 820.73
#2011-09-16| 831.66
#2011-09-19| 836.77
#2011-09-20| 831.12
#2011-09-21| 839.24
#2011-09-22| 828.80
#2011-09-23| 829.34
#2011-09-26| 807.16
#2011-09-27| 829.24
#2011-09-28| 856.27
#2011-09-29| 862.14
#2011-09-30| 860.66
#2011-10-03| 878.06
#2011-10-04| 855.21
#2011-10-05| 846.26
#2011-10-06| 847.76
#2011-10-07| 843.38
#2011-10-10| 843.71
#2011-10-11| 855.64
#2011-10-12| 830.37
#2011-10-13| 829.49
#2011-10-14| 810.28
#2011-10-17| 829.15
#2011-10-18| 813.73
#2011-10-19| 800.19
#2011-10-20| 803.21
#2011-10-21| 809.17
#2011-10-24| 824.71
#2011-10-25| 813.30
#2011-10-26| 809.91
#2011-10-27| 819.82
#2011-10-28| 818.00
#2011-10-31| 790.03
#2011-11-01| 785.78
#2011-11-02| 778.82
#2011-11-03| 779.47
#2011-11-04| 780.53
#2011-11-07| 775.71
#2011-11-08| 755.45
#2011-11-09| 765.68
#2011-11-10| 752.69
#2011-11-11| 757.13
#2011-11-14| 762.29
#2011-11-15| 760.22
#2011-11-16| 744.74
#2011-11-17| 751.09
#2011-11-18| 738.43
#2011-11-21| 734.43
#2011-11-22| 734.58
#2011-11-23| 730.64
#2011-11-24| .
#2011-11-25| 721.66
#2011-11-28| 722.94
#2011-11-29| 732.77
#2011-11-30| 729.03
#2011-12-01| 737.33
#2011-12-02| 748.43
#2011-12-05| 754.56
#2011-12-06| 743.75
#2011-12-07| 756.06
#2011-12-08| 748.87
#2011-12-09| 743.71
#2011-12-12| 742.43
#2011-12-13| 736.03
#2011-12-14| 728.06
#2011-12-15| 719.30
#2011-12-16| 725.10
#2011-12-19| 711.54
#2011-12-20| 718.81
#2011-12-21| 722.01
#2011-12-22| 717.39
#2011-12-23| 717.30
#2011-12-26| .
#2011-12-27| 727.64
#2011-12-28| 726.67
#2011-12-29| 725.99
#2011-12-30| 741.88
#2012-01-02| .
#2012-01-03| 743.72
#2012-01-04| 753.75
#2012-01-05| 746.59
#2012-01-06| 745.46
#2012-01-09| 748.03
#2012-01-10| 755.81
#2012-01-11| 757.05
#2012-01-12| 752.52
#2012-01-13| 754.43
#2012-01-16| .
#2012-01-17| 779.81
#2012-01-18| 779.30
#2012-01-19| 777.89
#2012-01-20| 789.78
#2012-01-23| 800.16
#2012-01-24| 791.70
#2012-01-25| 789.81
#2012-01-26| 791.78
#2012-01-27| 791.47
#2012-01-30| 789.05
#2012-01-31| 790.77
#2012-02-01| 787.12
#2012-02-02| 780.36
#2012-02-03| 767.48
#2012-02-06| 773.40
#2012-02-07| 779.99
#2012-02-08| 772.83
#2012-02-09| 767.14
#2012-02-10| 767.64
#2012-02-13| 777.21
#2012-02-14| 767.29
#2012-02-15| 772.56
#2012-02-16| 774.68
#2012-02-17| 768.77
#2012-02-20| .
#2012-02-21| 760.48
#2012-02-22| 765.63
#2012-02-23| 775.27
#2012-02-24| 774.15
#2012-02-27| 778.67
#2012-02-28| 777.98
#2012-02-29| 771.63
#2012-03-01| 756.94
#2012-03-02| 759.12
#2012-03-05| 755.84
#2012-03-06| 767.47
#2012-03-07| 758.45
#2012-03-08| 763.12
#2012-03-09| 761.34
#2012-03-12| 759.61
#2012-03-13| 751.85
#2012-03-14| 749.52
#2012-03-15| 753.04
#2012-03-16| 757.99
#2012-03-19| 762.19
#2012-03-20| 759.23
#2012-03-21| 757.09
#2012-03-22| 764.60
#2012-03-23| 758.15
#2012-03-26| 752.95
#2012-03-27| 760.99
#2012-03-28| 764.72
#2012-03-29| 770.40
#2012-03-30| 768.30
#2012-04-02| 761.60
#2012-04-03| 757.79
#2012-04-04| 740.80
#2012-04-05| 740.63
#2012-04-06| .
#2012-04-09| 738.24
#2012-04-10| 744.90
#2012-04-11| 731.88
#2012-04-12| 733.11
#2012-04-13| 738.32
#2012-04-16| 740.77
#2012-04-17| 737.32
#2012-04-18| 740.70
#2012-04-19| 731.41
#2012-04-20| 726.24
#2012-04-23| 730.44
#2012-04-24| 728.47
#2012-04-25| 733.44
#2012-04-26| 748.74
#2012-04-27| 734.78
#2012-04-30| 740.35
#2012-05-01| 729.89
#2012-05-02| 733.42
#2012-05-03| 731.59
#2012-05-04| 736.17
#2012-05-07| 725.05
#2012-05-08| 720.73
#2012-05-09| 704.19
#2012-05-10| 702.14
#2012-05-11| 688.58
#2012-05-14| 689.86
#2012-05-15| 682.23
#2012-05-16| 674.01
#2012-05-17| 690.29
#2012-05-18| 673.64
#2012-05-21| 674.75
#2012-05-22| 685.05
#2012-05-23| 672.23
#2012-05-24| 676.62
#2012-05-25| 670.63
#2012-05-28| .
#2012-05-29| 671.03
#2012-05-30| 671.87
#2012-05-31| 673.98
#2012-06-01| 665.95
#2012-06-04| 652.01
#2012-06-05| 667.10
#2012-06-06| 672.26
#2012-06-07| 681.26
#2012-06-08| 664.78
#2012-06-11| 677.22
#2012-06-12| 684.91
#2012-06-13| 686.87
#2012-06-14| 683.95
#2012-06-15| 688.26
#2012-06-18| 696.96
#2012-06-19| 697.67
#2012-06-20| 705.29
#2012-06-21| 692.54
#2012-06-22| 688.25
#2012-06-25| 699.95
#2012-06-26| 696.65
#2012-06-27| 714.54
#2012-06-28| 723.97
#2012-06-29| 731.82
#2012-07-02| 737.05
#2012-07-03| 737.92
#2012-07-04| .
#2012-07-05| 728.05
#2012-07-06| 730.19
#2012-07-09| 734.23
#2012-07-10| 736.89
#2012-07-11| 732.93
#2012-07-12| 724.74
#2012-07-13| 728.92
#2012-07-16| 733.27
#2012-07-17| 734.49
#2012-07-18| 732.67
#2012-07-19| 732.07
#2012-07-20| 721.82
#2012-07-23| 713.86
#2012-07-24| 709.78
#2012-07-25| 697.74
#2012-07-26| 698.16
#2012-07-27| 705.68
#2012-07-30| 712.37
#2012-07-31| 718.21
#2012-08-01| 714.28
#2012-08-02| 716.54
#2012-08-03| 704.26
#2012-08-06| 727.75
#2012-08-07| 728.70
#2012-08-08| 743.32
#2012-08-09| 744.76
#2012-08-10| 745.13
#2012-08-13| 738.22
#2012-08-14| 728.47
#2012-08-15| 719.87
#2012-08-16| 726.23
#2012-08-17| 730.63
#2012-08-20| 733.65
#2012-08-21| 735.57
#2012-08-22| 733.86
#2012-08-23| 745.20
#2012-08-24| 738.81
#2012-08-27| 737.34
#2012-08-28| 732.57
#2012-08-29| 732.84
#2012-08-30| 726.48
#2012-08-31| 717.44
#2012-09-03| .
#2012-09-04| 722.03
#2012-09-05| 714.47
#2012-09-06| 709.14
#2012-09-07| 730.19
#2012-09-10| 723.30
#2012-09-11| 719.21
#2012-09-12| 732.11
#2012-09-13| 743.40
#2012-09-14| 740.53
#2012-09-17| 735.93
#2012-09-18| 740.89
#2012-09-19| 748.19
#2012-09-20| 748.65
#2012-09-21| 757.99
#2012-09-24| 758.17
#2012-09-25| 762.88
#2012-09-26| 763.69
#2012-09-27| 774.34
#2012-09-28| 768.56
#2012-10-01| 757.82
#2012-10-02| 759.81
#2012-10-03| 754.79
#2012-10-04| 764.01
#2012-10-05| 766.74
#2012-10-08| 771.99
#2012-10-09| 767.00
#2012-10-10| 751.06
#2012-10-11| 742.61
#2012-10-12| 754.21
#2012-10-15| 743.16
#2012-10-16| 757.68
#2012-10-17| 770.42
#2012-10-18| 767.92
#2012-10-19| 760.09
#2012-10-22| 758.43
#2012-10-23| 755.83
#2012-10-24| 756.51
#2012-10-25| 756.28
#2012-10-26| 752.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 756.30
#2012-11-01| 751.60
#2012-11-02| 749.46
#2012-11-05| 746.28
#2012-11-06| 745.59
#2012-11-07| 747.10
#2012-11-08| 733.37
#2012-11-09| 731.80
#2012-11-12| 726.30
#2012-11-13| 726.32
#2012-11-14| 733.06
#2012-11-15| 747.41
#2012-11-16| 752.86
#2012-11-19| 752.33
#2012-11-20| 744.54
#2012-11-21| 742.34
#2012-11-22| .
#2012-11-23| 752.26
#2012-11-26| 755.36
#2012-11-27| 755.33
#2012-11-28| 760.64
#2012-11-29| 759.38
#2012-11-30| 759.13
#2012-12-03| 775.88
#2012-12-04| 777.15
#2012-12-05| 769.41
#2012-12-06| 779.30
#2012-12-07| 780.70
#2012-12-10| 782.62
#2012-12-11| 775.51
#2012-12-12| 773.55
#2012-12-13| 770.74
#2012-12-14| 779.89
#2012-12-17| 779.35
#2012-12-18| 791.01
#2012-12-19| 816.50
#2012-12-20| 812.36
#2012-12-21| 814.46
#2012-12-24| 807.98
#2012-12-25| 816.44
#2012-12-26| 817.27
#2012-12-27| 814.96
#2012-12-28| 813.47
#2012-12-31| 809.99
#2013-01-01| 809.99
#2013-01-02| 803.44
#2013-01-03| 806.49
#2013-01-04| 807.65
#2013-01-07| 809.57
#2013-01-08| 807.36
#2013-01-09| 818.20
#2013-01-10| 827.23
#2013-01-11| 814.74
#2013-01-14| 813.19
#2013-01-15| 820.71
#2013-01-16| 806.78
#2013-01-17| 797.05
#2013-01-18| 793.94
#2013-01-21| 792.24
#2013-01-22| 802.00
#2013-01-23| 784.33
#2013-01-24| 781.59
#2013-01-25| 781.45
#2013-01-28| 778.02
#2013-01-29| 780.27
#2013-01-30| 790.67
#2013-01-31| 790.98
#2013-02-01| 775.73
#2013-02-04| 770.56
#2013-02-05| 753.82
#2013-02-06| 766.43
#2013-02-07| 777.99
#2013-02-08| 760.90
#2013-02-11| 755.24
#2013-02-12| 762.37
#2013-02-13| 757.57
#2013-02-14| 759.33
#2013-02-15| 740.27
#2013-02-18| 749.09
#2013-02-19| 760.22
#2013-02-20| 756.55
#2013-02-21| 757.75
#2013-02-22| 748.70
#2013-02-25| 749.78
#2013-02-26| 758.09
#2013-02-27| 758.95
#2013-02-28| 764.69
#2013-03-01| 761.04
#2013-03-04| 761.96
#2013-03-05| 759.49
#2013-03-06| 760.54
#2013-03-07| 743.95
#2013-03-08| 731.39
#2013-03-11| 738.65
#2013-03-12| 735.78
#2013-03-13| 730.19
#2013-03-14| 730.18
#2013-03-15| 746.10
#2013-03-18| 735.76
#2013-03-19| 742.21
#2013-03-20| 737.12
#2013-03-21| 749.65
#2013-03-22| 744.95
#2013-03-25| 750.09
#2013-03-26| 748.94
#2013-03-27| 753.63
#2013-03-28| 744.87
#2013-03-29| 740.07
#2013-04-01| 732.03
#2013-04-02| 718.00
#2013-04-03| 720.97
#2013-04-04| 712.45
#2013-04-05| 711.30
#2013-04-08| 724.41
#2013-04-09| 750.42
#2013-04-10| 765.01
#2013-04-11| 774.36
#2013-04-12| 785.86
#2013-04-15| 779.83
#2013-04-16| 779.95
#2013-04-17| 782.57
#2013-04-18| 774.09
#2013-04-19| 771.46
#2013-04-22| 809.52
#2013-04-23| 826.14
#2013-04-24| 827.67
#2013-04-25| 833.46
#2013-04-26| 842.19
#2013-04-29| 838.15
#2013-04-30| 862.69
#2013-05-01| 862.22
#2013-05-02| 849.28
#2013-05-03| 841.38
#2013-05-06| 838.25
#2013-05-07| 866.16
#2013-05-08| 890.67
#2013-05-09| 895.64
#2013-05-10| 880.76
#2013-05-13| 880.20
#2013-05-14| 890.68
#2013-05-15| 885.34
#2013-05-16| 881.88
#2013-05-17| 898.95
#2013-05-20| 910.91
#2013-05-21| 898.81
#2013-05-22| 898.41
#2013-05-23| 855.85
#2013-05-24| 864.13
#2013-05-27| 836.19
#2013-05-28| 824.91
#2013-05-29| 852.68
#2013-05-30| 817.84
#2013-05-31| 834.87
#2013-06-03| 819.53
#2013-06-04| 834.58
#2013-06-05| 829.80
#2013-06-06| 797.95
#2013-06-07| 803.31
#2013-06-10| 826.24
#2013-06-11| 852.54
#2013-06-12| 859.15
#2013-06-13| 828.02
#2013-06-14| 838.34
#2013-06-17| 871.53
#2013-06-18| 864.46
#2013-06-19| 883.11
#2013-06-20| 838.70
#2013-06-21| 849.63
#2013-06-24| 853.13
#2013-06-25| 845.94
#2013-06-26| 825.89
#2013-06-27| 839.74
#2013-06-28| 853.74
#2013-07-01| 861.87
#2013-07-02| 869.80
#2013-07-03| 876.79
#2013-07-04| 876.94
#2013-07-05| 879.81
#2013-07-08| 855.05
#2013-07-09| 869.97
#2013-07-10| 873.45
#2013-07-11| 898.72
#2013-07-12| 903.91
#2013-07-15| 899.84
#2013-07-16| 903.76
#2013-07-17| 895.44
#2013-07-18| 895.24
#2013-07-19| 889.18
#2013-07-22| 900.64
#2013-07-23| 903.98
#2013-07-24| 887.57
#2013-07-25| 874.87
#2013-07-26| 865.68
#2013-07-29| 857.06
#2013-07-30| 864.28
#2013-07-31| 860.28
#2013-08-01| 875.15
#2013-08-02| 901.76
#2013-08-05| 895.71
#2013-08-06| 905.34
#2013-08-07| 893.45
#2013-08-08| 889.68
#2013-08-09| 890.41
#2013-08-12| 883.69
#2013-08-13| 891.71
#2013-08-14| 896.33
#2013-08-15| 888.22
#2013-08-16| 879.26
#2013-08-19| 893.33
#2013-08-20| 884.29
#2013-08-21| 880.25
#2013-08-22| 877.53
#2013-08-23| 896.26
#2013-08-26| 898.42
#2013-08-27| 900.10
#2013-08-28| 882.14
#2013-08-29| 880.04
#2013-08-30| 872.40
#2013-09-02| 883.27
#2013-09-03| 885.91
#2013-09-04| 890.18
#2013-09-05| 886.91
#2013-09-06| 883.68
#2013-09-09| 923.77
#2013-09-10| 961.94
#2013-09-11| 952.72
#2013-09-12| 962.30
#2013-09-13| 951.66
#2013-09-16| 956.91
#2013-09-17| 946.18
#2013-09-18| 953.87
#2013-09-19| 958.68
#2013-09-20| 963.49
#2013-09-23| 972.57
#2013-09-24| 957.66
#2013-09-25| 950.02
#2013-09-26| 969.26
#2013-09-27| 972.25
#2013-09-30| 964.26
#2013-10-01| 958.61
#2013-10-02| 956.53
#2013-10-03| 953.48
#2013-10-04| 945.17
#2013-10-07| 923.62
#2013-10-08| 932.66
#2013-10-09| 952.84
#2013-10-10| 949.32
#2013-10-11| 966.52
#2013-10-14| 968.40
#2013-10-15| 973.01
#2013-10-16| 968.51
#2013-10-17| 984.66
#2013-10-18| 990.35
#2013-10-21| 992.31
#2013-10-22| 997.27
#2013-10-23|1009.77
#2013-10-24|1011.03
#2013-10-25| 996.89
#2013-10-28|1000.32
#2013-10-29| 991.71
#2013-10-30|1000.56
#2013-10-31| 998.11
#2013-11-01| 991.19
#2013-11-04| 992.94
#2013-11-05| 992.88
#2013-11-06| 991.45
#2013-11-07| 978.70
#2013-11-08| 970.70
#2013-11-11| 973.37
#2013-11-12| 969.13
#2013-11-13| 966.03
#2013-11-14| 968.81
#2013-11-15| 973.85
#2013-11-18| 977.87
#2013-11-19| 981.52
#2013-11-20| 984.41
#2013-11-21| 976.98
#2013-11-22| 973.32
#2013-11-25| 970.24
#2013-11-26| 969.24
#2013-11-27| 956.11
#2013-11-28| 960.83
#2013-11-29| 964.39
#2013-12-02| 957.40
#2013-12-03| 959.42
#2013-12-04| 942.49
#2013-12-05| 945.21
#2013-12-06| 942.51
#2013-12-09| 952.99
#2013-12-10| 955.13
#2013-12-11| 959.15
#2013-12-12| 950.49
#2013-12-13| 946.78
#2013-12-16| 933.57
#2013-12-17| 943.85
#2013-12-18| 951.75
#2013-12-19| 948.49
#2013-12-20| 956.30
#2013-12-23| 957.22
#2013-12-24| 952.49
#2013-12-25| 954.71
#2013-12-26| 967.23
#2013-12-27| 969.75
#2013-12-30| 980.54
#2013-12-31| 979.89
#2014-01-01| 979.89
#2014-01-02| 980.63
#2014-01-03| 985.80
#2014-01-06| 979.81
#2014-01-07| 975.21
#2014-01-08|1004.70
#2014-01-09| 995.24
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 982.94
#2014-01-15| 994.61
#2014-01-16|1001.15
#2014-01-17| 993.46
#2014-01-20| 993.49
#2014-01-21| 989.70
#2014-01-22| 990.43
#2014-01-23| 984.33
#2014-01-24| 997.86
#2014-01-27| 978.94
#2014-01-28| 965.00
#2014-01-29| 990.70
#2014-01-30| 964.47
#2014-01-31| 972.26
#2014-02-03| 962.76
#2014-02-04| 905.28
#2014-02-05| 923.48
#2014-02-06| 922.50
#2014-02-07| 934.37
#2014-02-10| 940.85
#2014-02-11| 937.58
#2014-02-12| 943.35
#2014-02-13| 937.68
#2014-02-14| 924.94
#2014-02-17| 930.73
#2014-02-18| 949.43
#2014-02-19| 956.03
#2014-02-20| 938.75
#2014-02-21| 953.41
#2014-02-24| 954.67
#2014-02-25| 969.84
#2014-02-26| 967.58
#2014-02-27| 958.84
#2014-02-28| 955.73
#2014-03-03| 954.50
#2014-03-04| 940.22
#2014-03-05| 953.39
#2014-03-06| 950.86
#2014-03-07| 960.72
#2014-03-10| 962.23
#2014-03-11| 971.67
#2014-03-12| 952.47
#2014-03-13| 956.37
#2014-03-14| 936.78
#2014-03-17| 920.40
#2014-03-18| 941.92
#2014-03-19| 934.83
#2014-03-20| 908.91
#2014-03-21| 909.04
#2014-03-24| 924.62
#2014-03-25| 919.10
#2014-03-26| 929.32
#2014-03-27| 948.30
#2014-03-28| 946.75
#2014-03-31| 953.26
#2014-04-01| 956.21
#2014-04-02| 959.11
#2014-04-03| 964.36
#2014-04-04| 971.89
#2014-04-07| 971.55
#2014-04-08| 967.49
#2014-04-09| 949.88
#2014-04-10| 952.22
#2014-04-11| 942.39
#2014-04-14| 942.20
#2014-04-15| 946.86
#2014-04-16| 965.37
#2014-04-17| 960.08
#2014-04-18| 970.57
#2014-04-21| 967.43
#2014-04-22| 963.78
#2014-04-23| 975.85
#2014-04-24| 976.82
#2014-04-25| 984.26
#2014-04-28| 971.72
#2014-04-29| 972.10
#2014-04-30| 984.28
#2014-05-01| 977.28
#2014-05-02| 980.86
#2014-05-05| 982.10
#2014-05-06| 987.52
#2014-05-07| 967.04
#2014-05-08| 955.18
#2014-05-09| 948.17
#2014-05-12| 939.01
#2014-05-13| 952.44
#2014-05-14| 965.27
#2014-05-15| 969.40
#2014-05-16| 955.64
#2014-05-19| 956.22
#2014-05-20| 958.99
#2014-05-21| 960.96
#2014-05-22| 977.51
#2014-05-23| 979.38
#2014-05-26| 984.35
#2014-05-27| 988.64
#2014-05-28|1013.02
#2014-05-29|1024.19
#2014-05-30|1021.51
#2014-06-02|1026.13
#2014-06-03|1028.08
#2014-06-04|1031.55
#2014-06-05|1035.50
#2014-06-06|1033.94
#2014-06-09|1036.83
#2014-06-10|1034.26
#2014-06-11|1046.81
#2014-06-12|1047.16
#2014-06-13|1049.26
#2014-06-16|1043.45
#2014-06-17|1041.05
#2014-06-18|1046.15
#2014-06-19|1065.86
#2014-06-20|1074.77
#2014-06-23|1088.14
#2014-06-24|1088.81
#2014-06-25|1086.77
#2014-06-26|1095.83
#2014-06-27|1080.55
#2014-06-30|1090.18
#2014-07-01|1100.44
#2014-07-02|1091.64
#2014-07-03|1080.81
#2014-07-04|1078.81
#2014-07-07|1075.53
#2014-07-08|1076.70
#2014-07-09|1071.46
#2014-07-10|1063.77
#2014-07-11|1065.48
#2014-07-14|1069.87
#2014-07-15|1070.64
#2014-07-16|1074.92
#2014-07-17|1083.27
#2014-07-18|1081.78
#2014-07-21|1082.52
#2014-07-22|1100.42
#2014-07-23|1100.18
#2014-07-24|1090.87
#2014-07-25|1109.16
#2014-07-28|1117.97
#2014-07-29|1116.33
#2014-07-30|1096.20
#2014-07-31|1097.89
#2014-08-01|1095.68
#2014-08-04|1093.66
#2014-08-05|1067.63
#2014-08-06|1070.95
#2014-08-07|1088.66
#2014-08-08|1069.74
#2014-08-11|1087.78
#2014-08-12|1104.74
#2014-08-13|1105.58
#2014-08-14|1118.50
#2014-08-15|1118.18
#2014-08-18|1121.67
#2014-08-19|1118.88
#2014-08-20|1104.74
#2014-08-21|1101.07
#2014-08-22|1079.14
#2014-08-25|1089.51
#2014-08-26|1101.26
#2014-08-27|1110.45
#2014-08-28|1108.32
#2014-08-29|1102.93
#2014-09-01|1113.06
#2014-09-02|1105.00
#2014-09-03|1111.98
#2014-09-04|1096.16
#2014-09-05|1092.61
#2014-09-08|1096.52
#2014-09-09|1075.51
#2014-09-10|1068.75
#2014-09-11|1057.03
#2014-09-12|1045.76
#2014-09-15|1047.03
#2014-09-16|1043.99
#2014-09-17|1038.62
#2014-09-18|1025.20
#2014-09-19|1029.49
#2014-09-22|1028.40
#2014-09-23|1029.63
#2014-09-24|1046.85
#2014-09-25|1062.64
#2014-09-26|1055.27
#2014-09-29|1060.41
#2014-09-30|1045.85
#2014-10-01|1033.41
#2014-10-02|1013.58
#2014-10-03|1011.48
#2014-10-06|1023.85
#2014-10-07|1020.05
#2014-10-08|1012.58
#2014-10-09| 993.45
#2014-10-10| 984.44
#2014-10-13| 989.57
#2014-10-14| 969.96
#2014-10-15| 990.14
#2014-10-16| 963.35
#2014-10-17| 950.29
#2014-10-20| 987.63
#2014-10-21| 980.57
#2014-10-22|1008.84
#2014-10-23| 998.25
#2014-10-24|1003.70
#2014-10-27|1020.08
#2014-10-28|1008.46
#2014-10-29|1021.98
#2014-10-30|1015.23
#2014-10-31|1022.09
#2014-11-03|1003.43
#2014-11-04|1029.37
#2014-11-05|1004.88
#2014-11-06| 992.59
#2014-11-07| 993.26
#2014-11-10| 992.32
#2014-11-11| 997.34
#2014-11-12| 994.92
#2014-11-13| 979.11
#2014-11-14| 981.45
#2014-11-17| 952.30
#2014-11-18| 967.82
#2014-11-19| 970.01
#2014-11-20| 965.82
#2014-11-21| 969.98
#2014-11-24| 963.18
#2014-11-25| 966.38
#2014-11-26| 968.47
#2014-11-27| 957.86
#2014-11-28| 963.91
#2014-12-01| 975.02
#2014-12-02| 972.79
#2014-12-03| 971.73
#2014-12-04| 974.95
#2014-12-05| 958.39
#2014-12-08| 967.22
#2014-12-09| 974.92
#2014-12-10| 962.46
#2014-12-11| 950.19
#2014-12-12| 968.82
#2014-12-15| 964.94
#2014-12-16| 957.80
#2014-12-17| 960.54
#2014-12-18| 968.45
#2014-12-19| 978.92
#2014-12-22| 982.65
#2014-12-23| 976.26
#2014-12-24| 980.51
#2014-12-25| 979.67
#2014-12-26| 991.98
#2014-12-29| 993.20
#2014-12-30| 993.68
#2014-12-31| 989.37
#2015-01-01| 989.37
#2015-01-02| 986.82
#2015-01-05| 992.80
#2015-01-06| 966.01
#2015-01-07| 959.02
#2015-01-08| 963.67
#2015-01-09| 965.73
#2015-01-12| 967.52
#2015-01-13| 966.60
#2015-01-14| 965.67
#2015-01-15| 989.55
#2015-01-16| 979.41
#2015-01-19| 988.27
#2015-01-20| 989.77
#2015-01-21| 987.65
#2015-01-22| 982.04
#2015-01-23| 986.74
#2015-01-26| 974.86
#2015-01-27| 995.55
#2015-01-28| 987.20
#2015-01-29| 973.48
#2015-01-30| 975.85
#2015-02-02| 972.82
#2015-02-03| 973.79
#2015-02-04| 988.84
#2015-02-05| 987.67
#2015-02-06| 984.33
#2015-02-09| 998.11
#2015-02-10| 991.24
#2015-02-11| 982.14
#2015-02-12|1005.93
#2015-02-13|1011.25
#2015-02-16|1021.89
#2015-02-17|1021.54
#2015-02-18|1029.41
#2015-02-19|1035.14
#2015-02-20|1045.96
#2015-02-23|1059.24
#2015-02-24|1070.27
#2015-02-25|1072.83
#2015-02-26|1070.60
#2015-02-27|1071.64
#2015-03-02|1057.79
#2015-03-03|1065.19
#2015-03-04|1055.38
#2015-03-05|1041.30
#2015-03-06|1038.20
#2015-03-09|1028.85
#2015-03-10|1026.55
#2015-03-11|1030.06
#2015-03-12|1047.01
#2015-03-13|1051.86
#2015-03-16|1045.88
#2015-03-17|1055.12
#2015-03-18|1055.98
#2015-03-19|1053.21
#2015-03-20|1057.92
#2015-03-23|1068.51
#2015-03-24|1080.27
#2015-03-25|1095.55
#2015-03-26|1088.47
#2015-03-27|1082.10
#2015-03-30|1063.22
#2015-03-31|1067.97
#2015-04-01|1060.86
#2015-04-02|1070.06
#2015-04-03|1073.77
#2015-04-06|1064.57
#2015-04-07|1061.27
#2015-04-08|1076.67
#2015-04-09|1069.87
#2015-04-10|1070.75
#2015-04-13|1066.33
#2015-04-14|1080.95
#2015-04-15|1089.78
#2015-04-16|1099.28
#2015-04-17|1093.54
#2015-04-20|1083.27
#2015-04-21|1092.83
#2015-04-22|1095.82
#2015-04-23|1108.33
#2015-04-24|1112.72
#2015-04-27|1108.60
#2015-04-28|1095.62
#2015-04-29|1094.38
#2015-04-30|1075.74
#2015-05-01|1071.56
#2015-05-04|1071.20
#2015-05-05|1072.54
#2015-05-06|1078.20
#2015-05-07|1060.76
#2015-05-08|1055.79
#2015-05-11|1054.83
#2015-05-12|1066.32
#2015-05-13|1078.01
#2015-05-14|1069.54
#2015-05-15|1071.93
#2015-05-18|1073.16
#2015-05-19|1070.32
#2015-05-20|1077.70
#2015-05-21|1070.20
#2015-05-22|1067.08
#2015-05-25|1070.19
#2015-05-26|1058.75
#2015-05-27|1054.52
#2015-05-28|1049.49
#2015-05-29|1050.78
#2015-06-01|1056.93
#2015-06-02|1057.14
#2015-06-03|1058.29
#2015-06-04|1062.01
#2015-06-05|1046.40
#2015-06-08|1048.18
#2015-06-09|1045.27
#2015-06-10|1056.79
#2015-06-11|1065.10
#2015-06-12|1064.35
#2015-06-15|1057.55
#2015-06-16|1057.40
#2015-06-17|1048.89
#2015-06-18|1048.24
#2015-06-19|1058.42
#2015-06-22|1067.56
#2015-06-23|1070.65
#2015-06-24|1070.79
#2015-06-25|1078.41
#2015-06-26|1077.70
#2015-06-29|1066.52
#2015-06-30|1073.36
#2015-07-01|1086.98
#2015-07-02|1103.70
#2015-07-03|1107.31
#2015-07-06|1086.99
#2015-07-07|1086.41
#2015-07-08|1065.75
#2015-07-09|1066.75
#2015-07-10|1057.71
#2015-07-13|1069.94
#2015-07-14|1076.92
#2015-07-15|1076.65
#2015-07-16|1078.51
#2015-07-17|1082.46
#2015-07-20|1079.93
#2015-07-21|1083.27
#2015-07-22|1083.39
#2015-07-23|1081.82
#2015-07-24|1081.00
#2015-07-27|1076.82
#2015-07-28|1074.82
#2015-07-29|1074.42
#2015-07-30|1077.15
#2015-07-31|1093.19
#2015-08-03|1096.58
#2015-08-04|1106.32
#2015-08-05|1127.28
#2015-08-06|1126.14
#2015-08-07|1156.58
#2015-08-10|1167.74
#2015-08-11|1165.27
#2015-08-12|1176.09
#2015-08-13|1185.30
#2015-08-14|1185.80
#2015-08-17|1200.29
#2015-08-18|1200.35
#2015-08-19|1187.31
#2015-08-20|1179.92
#2015-08-21|1165.13
#2015-08-24|1137.14
#2015-08-25|1091.22
#2015-08-26|1123.89
#2015-08-27|1134.65
#2015-08-28|1162.09
#2015-08-31|1159.24
#2015-09-01|1138.49
#2015-09-02|1119.11
#2015-09-03|1123.85
#2015-09-04|1121.52
#2015-09-07|1111.92
#2015-09-08|1069.81
#2015-09-09|1115.22
#2015-09-10|1123.81
#2015-09-11|1128.82
#2015-09-14|1136.33
#2015-09-15|1116.45
#2015-09-16|1111.56
#2015-09-17|1126.17
#2015-09-18|1110.84
#2015-09-21|1105.59
#2015-09-22|1110.10
#2015-09-23|1105.86
#2015-09-24|1089.73
#2015-09-25|1109.80
#2015-09-28|1127.81
#2015-09-29|1092.49
#2015-09-30|1109.13
#2015-10-01|1108.66
#2015-10-02|1117.97
#2015-10-05|1110.81
#2015-10-06|1112.36
#2015-10-07|1118.49
#2015-10-08|1113.70
#2015-10-09|1165.07
#2015-10-12|1168.96
#2015-10-13|1181.18
#2015-10-14|1164.48
#2015-10-15|1185.84
#2015-10-16|1173.43
#2015-10-19|1174.63
#2015-10-20|1151.97
#2015-10-21|1170.17
#2015-10-22|1148.01
#2015-10-23|1151.06
#2015-10-26|1162.31
#2015-10-27|1155.15
#2015-10-28|1150.86
#2015-10-29|1144.54
#2015-10-30|1152.81
#2015-11-02|1127.69
#2015-11-03|1123.04
#2015-11-04|1094.98
#2015-11-05|1111.09
#2015-11-06|1111.96
#2015-11-09|1141.44
#2015-11-10|1149.62
#2015-11-11|1169.22
#2015-11-12|1176.45
#2015-11-13|1179.47
#2015-11-16|1167.47
#2015-11-17|1175.93
#2015-11-18|1166.63
#2015-11-19|1176.60
#2015-11-20|1177.42
#2015-11-23|1175.79
#2015-11-24|1196.50
#2015-11-25|1177.29
#2015-11-26|1189.58
#2015-11-27|1172.07
#2015-11-30|1151.92
#2015-12-01|1173.42
#2015-12-02|1177.02
#2015-12-03|1176.69
#2015-12-04|1153.22
#2015-12-07|1158.14
#2015-12-08|1147.54
#2015-12-09|1147.51
#2015-12-10|1144.98
#2015-12-11|1162.30
#2015-12-14|1160.55
#2015-12-15|1133.63
#2015-12-16|1164.89
#2015-12-17|1174.95
#2015-12-18|1162.76
#2015-12-21|1164.99
#2015-12-22|1172.82
#2015-12-23|1171.90
#2015-12-24|1158.82
#2015-12-25|1152.63
#2015-12-28|1157.49
#2015-12-29|1172.15
#2015-12-30|1166.38
#2015-12-31|1169.05
#2016-01-01|1169.05
#2016-01-04|1148.68
#2016-01-05|1154.25
#2016-01-06|1153.41
#2016-01-07|1136.41
#2016-01-08|1127.28
#2016-01-11|1130.84
#2016-01-12|1087.00
#2016-01-13|1120.49
#2016-01-14|1096.94
#2016-01-15|1099.72
#2016-01-18|1076.61
#2016-01-19|1073.39
#2016-01-20|1040.17
#2016-01-21|1011.64
#2016-01-22|1054.24
#2016-01-25|1062.13
#2016-01-26|1050.39
#2016-01-27|1071.92
#2016-01-28|1076.35
#2016-01-29|1102.91
#2016-02-01|1145.85
#2016-02-02|1138.00
#2016-02-03|1123.65
#2016-02-04|1123.30
#2016-02-05|1103.97
#2016-02-08|1119.78
#2016-02-09|1081.34
#2016-02-10|1051.88
#2016-02-11|1076.79
#2016-02-12|1003.22
#2016-02-15|1072.62
#2016-02-16|1049.98
#2016-02-17|1023.68
#2016-02-18|1031.41
#2016-02-19|1021.93
#2016-02-22|1026.08
#2016-02-23|1022.34
#2016-02-24|1031.68
#2016-02-25|1060.03
#2016-02-26|1043.10
#2016-02-29|1032.04
#2016-03-01|1045.00
#2016-03-02|1072.42
#2016-03-03|1072.50
#2016-03-04|1085.35
#2016-03-07|1090.87
#2016-03-08|1087.18
#2016-03-09|1074.73
#2016-03-10|1079.29
#2016-03-11|1098.38
#2016-03-14|1122.75
#2016-03-15|1128.36
#2016-03-16|1117.86
#2016-03-17|1142.53
#2016-03-18|1136.27
#2016-03-21|1134.03
#2016-03-22|1159.16
#2016-03-23|1151.85
#2016-03-24|1150.90
#2016-03-25|1125.57
#2016-03-28|1128.84
#2016-03-29|1136.92
#2016-03-30|1129.79
#2016-03-31|1123.99
#2016-04-01|1089.61
#2016-04-04|1097.47
#2016-04-05|1073.73
#2016-04-06|1079.41
#2016-04-07|1119.14
#2016-04-08|1128.21
#2016-04-11|1133.77
#2016-04-12|1127.68
#2016-04-13|1140.30
#2016-04-14|1175.51
#2016-04-15|1186.41
#2016-04-18|1193.05
#2016-04-19|1200.78
#2016-04-20|1201.14
#2016-04-21|1217.57
#2016-04-22|1203.14
#2016-04-25|1188.54
#2016-04-26|1181.06
#2016-04-27|1187.03
#2016-04-28|1181.79
#2016-04-29|1199.07
#2016-05-02|1163.98
#2016-05-03|1167.55
#2016-05-04|1159.90
#2016-05-05|1154.72
#2016-05-06|1149.21
#2016-05-09|1146.03
#2016-05-10|1173.60
#2016-05-11|1181.05
#2016-05-12|1184.55
#2016-05-13|1172.28
#2016-05-16|1177.71
#2016-05-17|1199.57
#2016-05-18|1195.95
#2016-05-19|1187.77
#2016-05-20|1185.37
#2016-05-23|1188.73
#2016-05-24|1179.73
#2016-05-25|1182.43
#2016-05-26|1204.85
#2016-05-27|1214.76
#2016-05-30|1212.17
#2016-05-31|1212.64
#2016-06-01|1207.17
#2016-06-02|1191.71
#2016-06-03|1223.18
#2016-06-06|1202.76
#2016-06-07|1204.85
#2016-06-08|1212.88
#2016-06-09|1206.15
#2016-06-10|1198.93
#2016-06-13|1168.16
#2016-06-14|1170.26
#2016-06-15|1162.64
#2016-06-16|1155.41
#2016-06-17|1163.14
#2016-06-20|1193.44
#2016-06-21|1203.53
#2016-06-22|1191.62
#2016-06-23|1178.83
#2016-06-24|1139.03
#2016-06-27|1181.52
#2016-06-28|1176.88
#2016-06-29|1197.11
#2016-06-30|1202.63
#2016-07-01|1206.80
#2016-07-04|1207.30
#2016-07-05|1222.44
#2016-07-06|1209.54
#2016-07-07|1197.60
#2016-07-08|1179.59
#2016-07-11|1219.26
#2016-07-12|1211.61
#2016-07-13|1227.41
#2016-07-14|1229.97
#2016-07-15|1224.23
#2016-07-18|1223.54
#2016-07-19|1235.26
#2016-07-20|1245.00
#2016-07-21|1261.16
#2016-07-22|1253.62
#2016-07-25|1255.53
#2016-07-26|1267.45
#2016-07-27|1286.43
#2016-07-28|1280.84
#2016-07-29|1321.02
#2016-08-01|1296.00
#2016-08-02|1301.64
#2016-08-03|1269.04
#2016-08-04|1257.41
#2016-08-05|1220.54
#2016-08-08|1224.14
#2016-08-09|1228.96
#2016-08-10|1262.55
#2016-08-11|1261.80
#2016-08-12|1268.71
#2016-08-15|1255.93
#2016-08-16|1240.27
#2016-08-17|1235.39
#2016-08-18|1231.54
#2016-08-19|1222.30
#2016-08-22|1232.48
#2016-08-23|1237.03
#2016-08-24|1247.23
#2016-08-25|1233.18
#2016-08-26|1225.13
#2016-08-29|1225.03
#2016-08-30|1215.22
#2016-08-31|1215.15
#2016-09-01|1216.18
#2016-09-02|1204.25
#2016-09-05|1211.24
#2016-09-06|1246.28
#2016-09-07|1262.17
#2016-09-08|1255.27
#2016-09-09|1240.16
#2016-09-12|1236.10
#2016-09-13|1231.57
#2016-09-14|1224.72
#2016-09-15|1221.16
#2016-09-16|1213.33
#2016-09-19|1219.05
#2016-09-20|1220.80
#2016-09-21|1257.16
#2016-09-22|1256.04
#2016-09-23|1253.46
#2016-09-26|1248.23
#2016-09-27|1266.83
#2016-09-28|1256.12
#2016-09-29|1252.06
#2016-09-30|1238.82
#2016-10-03|1241.25
#2016-10-04|1231.15
#2016-10-05|1214.48
#2016-10-06|1213.51
#2016-10-07|1213.25
#2016-10-10|1208.04
#2016-10-11|1226.12
#2016-10-12|1216.18
#2016-10-13|1220.07
#2016-10-14|1214.42
#2016-10-17|1213.76
#2016-10-18|1227.22
#2016-10-19|1243.84
#2016-10-20|1248.11
#2016-10-21|1236.62
#2016-10-24|1246.05
#2016-10-25|1252.62
#2016-10-26|1271.69
#2016-10-27|1268.38
#2016-10-28|1261.85
#2016-10-31|1268.99
#2016-11-01|1268.58
#2016-11-02|1258.40
#2016-11-03|1259.26
#2016-11-04|1247.32
#2016-11-07|1255.27
#2016-11-08|1254.40
#2016-11-09|1197.65
#2016-11-10|1238.69
#2016-11-11|1252.17
#2016-11-14|1233.31
#2016-11-15|1234.56
#2016-11-16|1244.05
#2016-11-17|1251.93
#2016-11-18|1248.71
#2016-11-21|1261.23
#2016-11-22|1267.69
#2016-11-23|1249.45
#2016-11-24|1253.47
#2016-11-25|1246.63
#2016-11-28|1266.60
#2016-11-29|1262.52
#2016-11-30|1263.95
#2016-12-01|1263.40
#2016-12-02|1263.52
#2016-12-05|1247.10
#2016-12-06|1275.13
#2016-12-07|1288.97
#2016-12-08|1293.07
#2016-12-09|1285.77
#2016-12-12|1287.10
#2016-12-13|1296.22
#2016-12-14|1299.54
#2016-12-15|1258.38
#2016-12-16|1278.12
#2016-12-19|1290.43
#2016-12-20|1277.23
#2016-12-21|1276.09
#2016-12-22|1286.33
#2016-12-23|1289.34
#2016-12-26|1276.73
#2016-12-27|1265.69
#2016-12-28|1274.25
#2016-12-29|1275.46
#2016-12-30|1270.75
#2017-01-02|1270.75
#2017-01-03|1255.78
#2017-01-04|1298.50
#2017-01-05|1312.63
#2017-01-06|1303.96
#2017-01-09|1304.13
#2017-01-10|1308.18
#2017-01-11|1303.39
#2017-01-12|1319.19
#2017-01-13|1318.86
#2017-01-16|1317.94
#2017-01-17|1302.86
#2017-01-18|1301.25
#2017-01-19|1286.21
#2017-01-20|1292.39
#2017-01-23|1306.95
#2017-01-24|1295.51
#2017-01-25|1304.01
#2017-01-26|1313.62
#2017-01-27|1311.69
#2017-01-30|1317.65
#2017-01-31|1314.54
#2017-02-01|1303.02
#2017-02-02|1297.82
#2017-02-03|1299.02
#2017-02-06|1314.34
#2017-02-07|1317.53
#2017-02-08|1326.01
#2017-02-09|1296.42
#2017-02-10|1308.16
#2017-02-13|1313.38
#2017-02-14|1295.37
#2017-02-15|1312.11
#2017-02-16|1322.93
#2017-02-17|1320.63
#2017-02-20|1319.49
#2017-02-21|1318.79
#2017-02-22|1323.19
#2017-02-23|1333.08
#2017-02-24|1324.42
#2017-02-27|1314.28
#2017-02-28|1324.82
#2017-03-01|1316.29
#2017-03-02|1324.48
#2017-03-03|1308.32
#2017-03-06|1309.70
#2017-03-07|1308.19
#2017-03-08|1307.17
#2017-03-09|1312.11
#2017-03-10|1321.34
#2017-03-13|1327.49
#2017-03-14|1330.97
#2017-03-15|1328.93
#2017-03-16|1358.05
#2017-03-17|1346.72
#2017-03-20|1347.74
#2017-03-21|1355.01
#2017-03-22|1341.64
#2017-03-23|1340.43
#2017-03-24|1359.65
#2017-03-27|1354.72
#2017-03-28|1370.16
#2017-03-29|1363.12
#2017-03-30|1330.70
#2017-03-31|1325.08
#2017-04-03|1352.00
#2017-04-04|1342.53
#2017-04-05|1335.71
#2017-04-06|1314.70
#2017-04-07|1324.39
#2017-04-10|1330.66
#2017-04-11|1344.86
#2017-04-12|1342.97
#2017-04-13|1340.11
#2017-04-14|1325.89
#2017-04-17|1339.28
#2017-04-18|1353.46
#2017-04-19|1342.10
#2017-04-20|1341.83
#2017-04-21|1365.03
#2017-04-24|1370.98
#2017-04-25|1365.09
#2017-04-26|1372.15
#2017-04-27|1369.90
#2017-04-28|1373.88
#2017-05-01|1371.18
#2017-05-02|1379.33
#2017-05-03|1376.82
#2017-05-04|1372.17
#2017-05-05|1373.15
#2017-05-08|1400.64
#2017-05-09|1386.83
#2017-05-10|1371.16
#2017-05-11|1372.28
#2017-05-12|1382.46
#2017-05-15|1398.37
#2017-05-16|1413.86
#2017-05-17|1426.97
#2017-05-18|1418.43
#2017-05-19|1417.20
#2017-05-22|1427.42
#2017-05-23|1421.38
#2017-05-24|1413.20
#2017-05-25|1420.89
#2017-05-26|1419.95
#2017-05-29|1421.13
#2017-05-30|1433.26
#2017-05-31|1436.91
#2017-06-01|1444.81
#2017-06-02|1472.84
#2017-06-05|1473.53
#2017-06-06|1473.83
#2017-06-07|1458.89
#2017-06-08|1452.79
#2017-06-09|1445.76
#2017-06-12|1472.51
#2017-06-13|1492.54
#2017-06-14|1518.97
#2017-06-15|1505.99
#2017-06-16|1503.16
#2017-06-19|1514.51
#2017-06-20|1524.87
#2017-06-21|1533.55
#2017-06-22|1538.85
#2017-06-23|1544.66
#2017-06-26|1535.43
#2017-06-27|1520.29
#2017-06-28|1523.14
#2017-06-29|1519.74
#2017-06-30|1509.58
#2017-07-03|1500.23
#2017-07-04|1491.30
#2017-07-05|1498.71
#2017-07-06|1520.31
#2017-07-07|1490.65
#2017-07-10|1499.07
#2017-07-11|1515.06
#2017-07-12|1518.20
#2017-07-13|1520.03
#2017-07-14|1543.23
#2017-07-17|1540.77
#2017-07-18|1549.33
#2017-07-19|1549.02
#2017-07-20|1559.17
#2017-07-21|1554.06
#2017-07-24|1547.58
#2017-07-25|1526.26
#2017-07-26|1521.92
#2017-07-27|1526.69
#2017-07-28|1535.95
#2017-07-31|1548.27
#2017-08-01|1569.46
#2017-08-02|1555.56
#2017-08-03|1564.99
#2017-08-04|1551.09
#2017-08-07|1583.09
#2017-08-08|1565.77
#2017-08-09|1549.92
#2017-08-10|1561.86
#2017-08-11|1565.00
#2017-08-14|1537.18
#2017-08-15|1535.45
#2017-08-16|1518.41
#2017-08-17|1526.25
#2017-08-18|1521.35
#2017-08-21|1549.42
#2017-08-22|1537.58
#2017-08-23|1547.32
#2017-08-24|1530.22
#2017-08-25|1527.39
#2017-08-28|1533.50
#2017-08-29|1552.74
#2017-08-30|1538.70
#2017-08-31|1544.82
#2017-09-01|1560.55
#2017-09-04|1548.84
#2017-09-05|1547.69
#2017-09-06|1556.65
#2017-09-07|1577.74
#2017-09-08|1585.53
#2017-09-11|1591.70
#2017-09-12|1569.43
#2017-09-13|1559.49
#2017-09-14|1551.45
#2017-09-15|1568.10
#2017-09-18|1560.72
#2017-09-19|1578.85
#2017-09-20|1588.06
#2017-09-21|1582.46
#2017-09-22|1586.09
#2017-09-25|1604.34
#2017-09-26|1597.12
#2017-09-27|1588.67
#2017-09-28|1607.40
#2017-09-29|1607.91
#2017-10-02|1608.42
#2017-10-03|1619.02
#2017-10-04|1622.41
#2017-10-05|1623.41
#2017-10-06|1622.01
#2017-10-09|1623.81
#2017-10-10|1665.47
#2017-10-11|1662.42
#2017-10-12|1659.31
#2017-10-13|1673.99
#2017-10-16|1685.66
#2017-10-17|1678.30
#2017-10-18|1667.06
#2017-10-19|1666.91
#2017-10-20|1652.40
#2017-10-23|1668.13
#2017-10-24|1679.96
#2017-10-25|1691.85
#2017-10-26|1693.69
#2017-10-27|1703.06
#2017-10-30|1720.55
#2017-10-31|1717.54
#2017-11-01|1749.11
#2017-11-02|1774.00
#2017-11-03|1767.63
#2017-11-06|1778.73
#2017-11-07|1796.29
#2017-11-08|1777.07
#2017-11-09|1786.23
#2017-11-10|1765.19
#2017-11-13|1738.63
#2017-11-14|1733.84
#2017-11-15|1702.93
#2017-11-16|1730.35
#2017-11-17|1741.67
#2017-11-20|1736.32
#2017-11-21|1738.92
#2017-11-22|1756.52
#2017-11-23|1762.44
#2017-11-24|1756.98
#2017-11-27|1748.19
#2017-11-28|1764.13
#2017-11-29|1769.31
#2017-11-30|1763.20
#2017-12-01|1756.99
#2017-12-04|1748.39
#2017-12-05|1761.62
#2017-12-06|1738.97
#2017-12-07|1768.11
#2017-12-08|1767.32
#2017-12-11|1762.88
#2017-12-12|1773.16
#2017-12-13|1773.50
#2017-12-14|1775.68
#2017-12-15|1761.84
#2017-12-18|1782.88
#2017-12-19|1732.81
#2017-12-20|1718.85
#2017-12-21|1730.37
#2017-12-22|1729.11
#2017-12-25|1736.77
#2017-12-26|1741.89
#2017-12-27|1751.31
#2017-12-28|1745.40
#2017-12-29|1752.90
#2018-01-01|1752.90
#2018-01-02|1760.80
#2018-01-03|1756.88
#2018-01-04|1805.29
#2018-01-05|1808.78
#2018-01-08|1812.78
#2018-01-09|1824.98
#2018-01-10|1828.76
#2018-01-11|1812.69
#2018-01-12|1796.21
#2018-01-15|1807.89
#2018-01-16|1815.14
#2018-01-17|1811.57
#2018-01-18|1804.70
#2018-01-19|1838.04
#2018-01-22|1834.03
#2018-01-23|1858.95
#2018-01-24|1865.99
#2018-01-25|1853.39
#2018-01-26|1830.28
#2018-01-29|1817.46
#2018-01-30|1792.82
#2018-01-31|1767.11
#2018-02-01|1778.78
#2018-02-02|1754.30
#2018-02-05|1709.31
#2018-02-06|1623.41
#2018-02-07|1614.72
#2018-02-08|1648.36
#2018-02-09|1613.89
#2018-02-12|1615.98
#2018-02-13|1620.65
#2018-02-14|1626.48
#2018-02-15|1648.51
#2018-02-16|1689.65
#2018-02-19|1706.86
#2018-02-20|1685.64
#2018-02-21|1688.49
#2018-02-22|1668.81
#2018-02-23|1696.14
#2018-02-26|1699.52
#2018-02-27|1701.18
#2018-02-28|1690.23
#2018-03-01|1637.31
#2018-03-02|1622.90
#2018-03-05|1618.68
#2018-03-06|1638.41
#2018-03-07|1625.67
#2018-03-08|1617.52
#2018-03-09|1627.47
#2018-03-12|1651.45
#2018-03-13|1655.51
#2018-03-14|1643.33
#2018-03-15|1640.81
#2018-03-16|1638.59
#2018-03-19|1625.61
#2018-03-20|1613.21
#2018-03-21|1614.51
#2018-03-22|1647.68
#2018-03-23|1578.66
#2018-03-26|1586.74
#2018-03-27|1630.37
#2018-03-28|1598.54
#2018-03-29|1623.43
#2018-03-30|1638.12
#2018-04-02|1629.15
#2018-04-03|1623.14
#2018-04-04|1623.96
#2018-04-05|1641.40
#2018-04-06|1638.80
#2018-04-09|1650.35
#2018-04-10|1668.14
#2018-04-11|1668.92
#2018-04-12|1646.45
#2018-04-13|1664.11
#2018-04-16|1669.19
#2018-04-17|1666.64
#2018-04-18|1706.13
#2018-04-19|1715.19
#2018-04-20|1705.51
#2018-04-23|1681.50
#2018-04-24|1695.86
#2018-04-25|1684.22
#2018-04-26|1699.32
#2018-04-27|1727.31
#2018-04-30|1721.94
#2018-05-01|1691.08
#2018-05-02|1687.87
#2018-05-03|1702.27
#2018-05-04|1701.18
#2018-05-07|1704.09
#2018-05-08|1704.76
#2018-05-09|1697.33
#2018-05-10|1722.54
#2018-05-11|1756.08
#2018-05-14|1754.97
#2018-05-15|1731.98
#2018-05-16|1706.48
#2018-05-17|1702.58
#2018-05-18|1695.14
#2018-05-21|1694.13
#2018-05-22|1690.21
#2018-05-23|1684.64
#2018-05-24|1678.25
#2018-05-25|1675.30
#2018-05-28|1681.45
#2018-05-29|1680.85
#2018-05-30|1648.15
#2018-05-31|1658.65
#2018-06-01|1660.04
#2018-06-04|1690.07
#2018-06-05|1684.34
#2018-06-06|1680.73
#2018-06-07|1698.19
#2018-06-08|1695.38
#2018-06-11|1696.28
#2018-06-12|1698.38
#2018-06-13|1701.01
#2018-06-14|1676.10
#2018-06-15|1671.73
#2018-06-18|1665.09
#2018-06-19|1651.08
#2018-06-20|1647.86
#2018-06-21|1660.88
#2018-06-22|1655.07
#2018-06-25|1642.69
#2018-06-26|1654.47
#2018-06-27|1646.53
#2018-06-28|1648.38
#2018-06-29|1631.48
#2018-07-02|1590.33
#2018-07-03|1583.30
#2018-07-04|1592.96
#2018-07-05|1569.68
#2018-07-06|1578.46
#2018-07-09|1608.20
#2018-07-10|1616.91
#2018-07-11|1601.70
#2018-07-12|1582.95
#2018-07-13|1596.16
#2018-07-16|1596.30
#2018-07-17|1598.97
#2018-07-18|1597.32
#2018-07-19|1603.01
#2018-07-20|1612.30
#2018-07-23|1601.03
#2018-07-24|1630.77
#2018-07-25|1644.25
#2018-07-26|1664.33
#2018-07-27|1662.60
#2018-07-30|1657.62
#2018-07-31|1632.91
#2018-08-01|1598.86
#2018-08-02|1582.88
#2018-08-03|1580.11
#2018-08-06|1533.37
#2018-08-07|1552.49
#2018-08-08|1554.59
#2018-08-09|1550.80
#2018-08-10|1536.41
#2018-08-13|1501.72
#2018-08-14|1538.27
#2018-08-15|1529.78
#2018-08-16|1522.03
#2018-08-17|1535.70
#2018-08-20|1537.55
#2018-08-21|1532.43
#2018-08-22|1548.37
#2018-08-23|1544.31
#2018-08-24|1549.94
#2018-08-27|1564.77
#2018-08-28|1565.30
#2018-08-29|1558.73
#2018-08-30|1565.88
#2018-08-31|1573.79
#2018-09-03|1540.58
#2018-09-04|1543.13
#2018-09-05|1542.44
#2018-09-06|1547.54
#2018-09-07|1528.68
#2018-09-10|1541.23
#2018-09-11|1544.74
#2018-09-12|1543.63
#2018-09-13|1572.28
#2018-09-14|1591.59
#2018-09-17|1593.73
#2018-09-18|1609.50
#2018-09-19|1643.84
#2018-09-20|1628.41
#2018-09-21|1628.84
#2018-09-24|1628.84
#2018-09-25|1650.20
#2018-09-26|1654.60
#2018-09-27|1620.53
#2018-09-28|1625.33
#2018-10-01|1628.33
#2018-10-02|1629.68
#2018-10-03|1598.28
#2018-10-04|1611.02
#2018-10-05|1604.23
#2018-10-08|1613.16
#2018-10-09|1591.36
#2018-10-10|1600.34
#2018-10-11|1543.67
#2018-10-12|1566.32
#2018-10-15|1529.96
#2018-10-16|1537.83
#2018-10-17|1563.97
#2018-10-18|1552.45
#2018-10-19|1539.83
#2018-10-22|1530.17
#2018-10-23|1465.62
#2018-10-24|1470.02
#2018-10-25|1414.94
#2018-10-26|1420.85
#2018-10-29|1410.45
#2018-10-30|1424.50
#2018-10-31|1441.31
#2018-11-01|1435.57
#2018-11-02|1459.65
#2018-11-05|1452.85
#2018-11-06|1452.66
#2018-11-07|1409.92
#2018-11-08|1445.35
#2018-11-09|1432.95
#2018-11-12|1445.80
#2018-11-13|1405.25
#2018-11-14|1408.21
#2018-11-15|1408.49
#2018-11-16|1395.89
#2018-11-19|1400.73
#2018-11-20|1394.62
#2018-11-21|1385.36
#2018-11-22|1398.53
#2018-11-23|1401.01
#2018-11-26|1419.23
#2018-11-27|1415.60
#2018-11-28|1420.90
#2018-11-29|1454.72
#2018-11-30|1449.21
#2018-12-03|1459.77
#2018-12-04|1415.71
#2018-12-05|1415.27
#2018-12-06|1406.94
#2018-12-07|1400.41
#2018-12-10|1380.23
#2018-12-11|1352.27
#2018-12-12|1392.43
#2018-12-13|1413.52
#2018-12-14|1385.52
#2018-12-17|1397.37
#2018-12-18|1378.55
#2018-12-19|1390.29
#2018-12-20|1361.99
#2018-12-21|1355.58
#2018-12-24|1363.25
#2018-12-25|1287.64
#2018-12-26|1301.87
#2018-12-27|1369.71
#2018-12-28|1361.21
#2018-12-31|1369.96
#2019-01-01|1369.96
#2019-01-02|1375.22
#2019-01-03|1397.34
#2019-01-04|1360.06
#2019-01-07|1397.90
#2019-01-08|1405.86
#2019-01-09|1432.60
#2019-01-10|1423.19
#2019-01-11|1428.09
#2019-01-14|1429.28
#2019-01-15|1451.52
#2019-01-16|1437.25
#2019-01-17|1436.24
#2019-01-18|1435.55
#2019-01-21|1433.64
#2019-01-22|1431.89
#2019-01-23|1423.16
#2019-01-24|1427.84
#2019-01-25|1438.24
#2019-01-28|1423.44
#2019-01-29|1429.63
#2019-01-30|1419.69
#2019-01-31|1448.53
#2019-02-01|1434.10
#2019-02-04|1444.65
#2019-02-05|1447.23
#2019-02-06|1453.31
#2019-02-07|1432.75
#2019-02-08|1404.36
#2019-02-11|1395.83
#2019-02-12|1421.09
#2019-02-13|1431.06
#2019-02-14|1454.55
#2019-02-15|1438.95
#2019-02-18|1457.23
#2019-02-19|1461.30
#2019-02-20|1469.95
#2019-02-21|1461.49
#2019-02-22|1455.16
#2019-02-25|1462.78
#2019-02-26|1461.89
#2019-02-27|1474.38
#2019-02-28|1465.46
#2019-03-01|1474.78
#2019-03-04|1492.47
#2019-03-05|1489.73
#2019-03-06|1484.68
#2019-03-07|1489.34
#2019-03-08|1465.30
#2019-03-11|1472.19
#2019-03-12|1484.54
#2019-03-13|1467.40
#2019-03-14|1466.86
#2019-03-15|1468.09
#2019-03-18|1480.03
#2019-03-19|1488.44
#2019-03-20|1490.30
#2019-03-21|1498.03
#2019-03-22|1527.05
#2019-03-25|1473.61
#2019-03-26|1525.81
#2019-03-27|1535.64
#2019-03-28|1505.14
#2019-03-29|1528.69
#2019-04-01|1537.06
#2019-04-02|1532.79
#2019-04-03|1525.57
#2019-04-04|1523.80
#2019-04-05|1529.52
#2019-04-08|1536.11
#2019-04-09|1527.26
#2019-04-10|1509.91
#2019-04-11|1510.95
#2019-04-12|1505.07
#2019-04-15|1524.01
#2019-04-16|1525.07
#2019-04-17|1513.36
#2019-04-18|1501.82
#2019-04-19|1504.64
#2019-04-22|1505.06
#2019-04-23|1521.86
#2019-04-24|1511.99
#2019-04-25|1526.35
#2019-04-26|1540.76
#2019-04-29|1537.18
#2019-04-30|1543.25
#2019-05-01|1546.03
#2019-05-02|1541.04
#2019-05-03|1545.06
#2019-05-06|1550.14
#2019-05-07|1522.05
#2019-05-08|1490.17
#2019-05-09|1468.35
#2019-05-10|1499.51
#2019-05-13|1505.94
#2019-05-14|1477.13
#2019-05-15|1470.06
#2019-05-16|1479.09
#2019-05-17|1486.63
#2019-05-20|1502.89
#2019-05-21|1475.59
#2019-05-22|1487.66
#2019-05-23|1472.32
#2019-05-24|1476.95
#2019-05-27|1469.11
#2019-05-28|1467.81
#2019-05-29|1463.49
#2019-05-30|1462.37
#2019-05-31|1442.37
#2019-06-03|1435.40
#2019-06-04|1443.72
#2019-06-05|1485.30
#2019-06-06|1478.27
#2019-06-07|1496.53
#2019-06-10|1508.99
#2019-06-11|1517.27
#2019-06-12|1504.25
#2019-06-13|1494.12
#2019-06-14|1503.68
#2019-06-17|1492.82
#2019-06-18|1477.75
#2019-06-19|1505.41
#2019-06-20|1528.05
#2019-06-21|1503.98
#2019-06-24|1507.72
#2019-06-25|1511.45
#2019-06-26|1503.80
#2019-06-27|1544.75
#2019-06-28|1526.43
#2019-07-01|1556.29
#2019-07-02|1571.50
#2019-07-03|1577.73
#2019-07-04|1585.92
#2019-07-05|1574.04
#2019-07-08|1548.30
#2019-07-09|1536.52
#2019-07-10|1522.88
#2019-07-11|1525.69
#2019-07-12|1532.07
#2019-07-15|1532.64
#2019-07-16|1516.70
#2019-07-17|1530.28
#2019-07-18|1493.26
#2019-07-19|1522.23
#2019-07-22|1509.82
#2019-07-23|1508.86
#2019-07-24|1498.15
#2019-07-25|1509.81
#2019-07-26|1497.64
#2019-07-29|1477.95
#2019-07-30|1484.04
#2019-07-31|1476.94
#2019-08-01|1485.13
#2019-08-02|1476.05
#2019-08-05|1449.27
#2019-08-06|1438.59
#2019-08-07|1432.89
#2019-08-08|1451.95
#2019-08-09|1457.87
#2019-08-12|1462.72
#2019-08-13|1422.93
#2019-08-14|1440.01
#2019-08-15|1417.37
#2019-08-16|1419.51
#2019-08-19|1425.99
#2019-08-20|1443.41
#2019-08-21|1437.48
#2019-08-22|1434.68
#2019-08-23|1451.83
#2019-08-26|1429.47
#2019-08-27|1439.57
#2019-08-28|1438.44
#2019-08-29|1430.55
#2019-08-30|1441.00
#2019-09-02|1436.69
#2019-09-03|1446.67
#2019-09-04|1437.57
#2019-09-05|1451.73
#2019-09-06|1484.68
#2019-09-09|1488.25
#2019-09-10|1485.63
#2019-09-11|1499.35
#2019-09-12|1527.12
#2019-09-13|1537.19
#2019-09-16|1537.90
#2019-09-17|1542.77
#2019-09-18|1532.67
#2019-09-19|1551.23
#2019-09-20|1548.19
#2019-09-23|1555.83
#2019-09-24|1562.85
#2019-09-25|1542.22
#2019-09-26|1560.69
#2019-09-27|1553.65
#2019-09-30|1543.58
#2019-10-01|1551.68
#2019-10-02|1553.99
#2019-10-03|1535.22
#2019-10-04|1533.49
#2019-10-07|1533.72
#2019-10-08|1542.88
#2019-10-09|1525.59
#2019-10-10|1524.66
#2019-10-11|1531.91
#2019-10-14|1534.31
#2019-10-15|1559.55
#2019-10-16|1580.45
#2019-10-17|1576.58
#2019-10-18|1578.40
#2019-10-21|1593.10
#2019-10-22|1592.95
#2019-10-23|1609.08
#2019-10-24|1622.16
#2019-10-25|1627.30
#2019-10-28|1624.29
#2019-10-29|1640.27
#2019-10-30|1627.69
#2019-10-31|1649.64
#2019-11-01|1638.30
#2019-11-04|1632.78
#2019-11-05|1674.13
#2019-11-06|1687.26
#2019-11-07|1669.37
#2019-11-08|1660.30
#2019-11-11|1654.54
#2019-11-12|1685.57
#2019-11-13|1679.22
#2019-11-14|1662.35
#2019-11-15|1667.82
#2019-11-18|1672.59
#2019-11-19|1672.76
#2019-11-20|1653.03
#2019-11-21|1664.45
#2019-11-22|1674.98
#2019-11-25|1681.97
#2019-11-26|1661.88
#2019-11-27|1679.22
#2019-11-28|1671.13
#2019-11-29|1662.90
#2019-12-02|1682.57
#2019-12-03|1678.76
#2019-12-04|1666.75
#2019-12-05|1697.49
#2019-12-06|1709.99
#2019-12-09|1719.44
#2019-12-10|1709.38
#2019-12-11|1701.73
#2019-12-12|1702.46
#2019-12-13|1737.94
#2019-12-16|1706.15
#2019-12-17|1713.84
#2019-12-18|1698.84
#2019-12-19|1690.28
#2019-12-20|1681.61
#2019-12-23|1683.27
#2019-12-24|1689.00
#2019-12-25|1685.49
#2019-12-26|1694.96
#2019-12-27|1692.89
#2019-12-30|1680.55
#2019-12-31|1685.35
#2020-01-01|1685.35
#2020-01-02|1691.57
#2020-01-03|1695.49
#2020-01-06|1662.29
#2020-01-07|1694.67
#2020-01-08|1656.23
#2020-01-09|1666.49
#2020-01-10|1672.46
#2020-01-13|1666.84
#2020-01-14|1676.20
#2020-01-15|1656.83
#2020-01-16|1664.97
#2020-01-17|1682.20
#2020-01-20|1705.25
#2020-01-21|1708.63
#2020-01-22|1729.76
#2020-01-23|1718.36
#2020-01-24|1719.51
#2020-01-27|1692.36
#2020-01-28|1668.05
#2020-01-29|1682.06
#2020-01-30|1662.48
#2020-01-31|1678.09
#2020-02-03|1670.57
#2020-02-04|1668.86
#2020-02-05|1679.68
#2020-02-06|1725.37
#2020-02-07|1716.80
#2020-02-10|1706.18
#2020-02-11|1703.31
#2020-02-12|1669.48
#2020-02-13|1646.70
#2020-02-14|1625.14
#2020-02-17|1612.94
#2020-02-18|1610.86
#2020-02-19|1607.07
#2020-02-20|1582.90
#2020-02-21|1579.08
#2020-02-24|1593.92
#2020-02-25|1560.56
#2020-02-26|1556.47
#2020-02-27|1531.98
#2020-02-28|1514.21
#2020-03-02|1509.16
#2020-03-03|1483.12
#2020-03-04|1484.73
#2020-03-05|1499.64
#2020-03-06|1468.88
#2020-03-09|1421.01
#2020-03-10|1419.57
#2020-03-11|1380.61
#2020-03-12|1318.31
#2020-03-13|1226.18
#2020-03-16|1219.45
#2020-03-17|1212.10
#2020-03-18|1221.85
#2020-03-19|1230.52
#2020-03-20|1216.37
#2020-03-23|1183.03
#2020-03-24|1243.37
#2020-03-25|1355.97
#2020-03-26|1328.65
#2020-03-27|1402.46
#2020-03-30|1372.14
#2020-03-31|1358.13
#2020-04-01|1312.28
#2020-04-02|1276.40
#2020-04-03|1277.15
#2020-04-06|1310.45
#2020-04-07|1356.85
#2020-04-08|1378.36
#2020-04-09|1383.30
#2020-04-10|1395.64
#2020-04-13|1371.70
#2020-04-14|1386.97
#2020-04-15|1376.63
#2020-04-16|1336.37
#2020-04-17|1360.94
#2020-04-20|1331.23
#2020-04-21|1316.22
#2020-04-22|1322.80
#2020-04-23|1349.26
#2020-04-24|1338.92
#2020-04-27|1374.08
#2020-04-28|1386.55
#2020-04-29|1391.16
#2020-04-30|1425.94
#2020-05-01|1379.73
#2020-05-04|1379.48
#2020-05-05|1383.62
#2020-05-06|1390.86
#2020-05-07|1411.71
#2020-05-08|1456.41
#2020-05-11|1445.69
#2020-05-12|1444.08
#2020-05-13|1445.55
#2020-05-14|1427.96
#2020-05-15|1444.80
#2020-05-18|1457.70
#2020-05-19|1481.79
#2020-05-20|1507.73
#2020-05-21|1498.90
#2020-05-22|1485.94
#2020-05-25|1501.44
#2020-05-26|1537.67
#2020-05-27|1571.83
#2020-05-28|1594.43
#2020-05-29|1572.81
#2020-06-01|1595.24
#2020-06-02|1604.99
#2020-06-03|1624.95
#2020-06-04|1629.75
#2020-06-05|1642.39
#2020-06-08|1664.69
#2020-06-09|1698.79
#2020-06-10|1676.63
#2020-06-11|1651.60
#2020-06-12|1628.43
#2020-06-15|1573.89
#2020-06-16|1652.33
#2020-06-17|1632.78
#2020-06-18|1645.62
#2020-06-19|1651.42
#2020-06-22|1648.54
#2020-06-23|1670.08
#2020-06-24|1657.32
#2020-06-25|1626.41
#2020-06-26|1655.12
#2020-06-29|1622.06
#2020-06-30|1650.17
#2020-07-01|1645.60
#2020-07-02|1648.31
#2020-07-03|1657.00
#2020-07-06|1689.56
#2020-07-07|1686.36
#2020-07-08|1692.39
#2020-07-09|1696.23
#2020-07-10|1689.15
#2020-07-13|1720.94
#2020-07-14|1710.03
#2020-07-15|1751.56
#2020-07-16|1747.77
#2020-07-17|1740.64
#2020-07-20|1764.57
#2020-07-21|1747.71
#2020-07-22|1746.88
#2020-07-23|1750.06
#2020-07-24|1768.91
#2020-07-27|1775.69
#2020-07-28|1757.20
#2020-07-29|1740.80
#2020-07-30|1729.91
#2020-07-31|1668.04
#2020-08-03|1685.04
#2020-08-04|1714.62
#2020-08-05|1705.39
#2020-08-06|1715.23
#2020-08-07|1713.49
#2020-08-10|1715.28
#2020-08-11|1740.56
#2020-08-12|1745.42
#2020-08-13|1781.39
#2020-08-14|1793.14
#2020-08-17|1781.77
#2020-08-18|1792.19
#2020-08-19|1777.73
#2020-08-20|1766.83
#2020-08-21|1777.77
#2020-08-24|1798.70
#2020-08-25|1814.44
#2020-08-26|1814.69
#2020-08-27|1807.65
#2020-08-28|1810.06
#2020-08-31|1821.39
#2020-09-01|1821.25
#2020-09-02|1823.31
#2020-09-03|1821.11
#2020-09-04|1820.39
#2020-09-07|1804.60
#2020-09-08|1788.56
#2020-09-09|1790.41
#2020-09-10|1805.27
#2020-09-11|1804.79
#2020-09-14|1835.13
#2020-09-15|1834.76
#2020-09-16|1830.06
#2020-09-17|1825.48
#2020-09-18|1837.65
#2020-09-21|1833.43
#2020-09-22|1826.10
#2020-09-23|1827.07
#2020-09-24|1814.84
#2020-09-25|1817.35
#2020-09-28|1844.31
#2020-09-29|1860.42
#2020-09-30|1803.82
#2020-10-01|1801.94
#2020-10-02|1765.15
#2020-10-05|1798.25
#2020-10-06|1782.19
#2020-10-07|1773.49
#2020-10-08|1782.13
#2020-10-09|1807.78
#2020-10-12|1802.48
#2020-10-13|1789.47
#2020-10-14|1792.51
#2020-10-15|1786.70
#2020-10-16|1784.78
#2020-10-19|1793.53
#2020-10-20|1788.83
#2020-10-21|1825.79
#2020-10-22|1791.00
#2020-10-23|1808.83
#2020-10-26|1797.06
#2020-10-27|1793.67
#2020-10-28|1807.61
#2020-10-29|1790.75
#2020-10-30|1786.08
#2020-11-02|1829.28
#2020-11-03|1833.39
#2020-11-04|1869.49
#2020-11-05|1919.98
#2020-11-06|1994.32
#2020-11-09|1982.95
#2020-11-10|1992.14
#2020-11-11|2056.70
#2020-11-12|2075.11
#2020-11-13|2071.36
#2020-11-16|2095.63
#2020-11-17|2129.17
#2020-11-18|2124.52
#2020-11-19|2143.04
#2020-11-20|2100.35
#2020-11-23|2087.08
#2020-11-24|2139.95
#2020-11-25|2145.86
#2020-11-26|2148.41
#2020-11-27|2151.24
#2020-11-30|2124.80
#2020-12-01|2166.91
#2020-12-02|2159.47
#2020-12-03|2134.46
#2020-12-04|2116.24
#2020-12-07|2108.89
#2020-12-08|2099.86
#2020-12-09|2138.11
#2020-12-10|2077.29
#2020-12-11|2062.13
#2020-12-14|2073.07
#2020-12-15|2070.31
#2020-12-16|2074.23
#2020-12-17|2056.76
#2020-12-18|2014.53
#2020-12-21|2034.65
#2020-12-22|2004.58
#2020-12-23|2023.15
#2020-12-24|2036.35
#2020-12-25|2039.41
#2020-12-28|2058.35
#2020-12-29|2104.48
#2020-12-30|2087.85
#2020-12-31|2087.85
#2021-01-01|2087.85
#2021-01-04|2090.01
#2021-01-05|2069.62
#2021-01-06|2046.95
#2021-01-07|2064.62
#2021-01-08|2125.78
#2021-01-11|2115.59
#2021-01-12|2139.41
#2021-01-13|2135.30
#2021-01-14|2146.96
#2021-01-15|2110.42
#2021-01-18|2095.86
#2021-01-19|2105.43
#2021-01-20|2085.54
#2021-01-21|2116.22
#2021-01-22|2119.54
#2021-01-25|2113.03
#2021-01-26|2067.63
#2021-01-27|2097.25
#2021-01-28|2055.29
#2021-01-29|2005.94
#2021-02-01|2041.00
#2021-02-02|2068.95
#2021-02-03|2092.28
#2021-02-04|2063.33
#2021-02-05|2090.01
#2021-02-08|2182.80
#2021-02-09|2164.05
#2021-02-10|2176.59
#2021-02-11|2175.34
#2021-02-12|2164.35
#2021-02-15|2189.78
#2021-02-16|2188.84
#2021-02-17|2150.02
#2021-02-18|2139.85
#2021-02-19|2125.14
#2021-02-22|2104.31
#2021-02-23|2103.61
#2021-02-24|2028.59
#2021-02-25|2071.78
#2021-02-26|1978.38
#2021-03-01|2026.78
#2021-03-02|2022.13
#2021-03-03|2023.98
#2021-03-04|1994.06
#2021-03-05|2021.65
#2021-03-08|2000.56
#2021-03-09|2045.77
#2021-03-10|2054.30
#2021-03-11|2081.42
#2021-03-12|2122.66
#2021-03-15|2103.44
#2021-03-16|2118.41
#2021-03-17|2120.61
#2021-03-18|2160.15
#2021-03-19|2169.12
#2021-03-22|2120.51
#2021-03-23|2087.05
#2021-03-24|2026.95
#2021-03-25|2085.57
#2021-03-26|2094.86
#2021-03-29|2124.83
#2021-03-30|2113.96
#2021-03-31|2081.53
#2021-04-01|2093.96
#2021-04-02|2108.77
#2021-04-05|2108.91
#2021-04-06|2097.92
#2021-04-07|2113.98
#2021-04-08|2116.84
#2021-04-09|2120.93
#2021-04-12|2120.00
#2021-04-13|2127.01
#2021-04-14|2109.35
#2021-04-15|2113.89
#2021-04-16|2123.62
#2021-04-19|2156.05
#2021-04-20|2088.54
#2021-04-21|2053.14
#2021-04-22|2093.58
#2021-04-23|2080.52
#2021-04-26|2087.22
#2021-04-27|2079.99
#2021-04-28|2104.33
#2021-04-29|2103.56
#2021-04-30|2026.04
#2021-05-03|2033.11
#2021-05-04|2027.99
#2021-05-05|2027.71
#2021-05-06|2075.60
#2021-05-07|2101.08
#2021-05-10|2128.13
#2021-05-11|2057.03
#2021-05-12|1967.34
#2021-05-13|1945.31
#2021-05-14|1989.70
#2021-05-17|1958.41
#2021-05-18|2002.08
#2021-05-19|1971.49
#2021-05-20|1972.74
#2021-05-21|1972.09
#2021-05-24|1998.20
#2021-05-25|1989.39
#2021-05-26|1992.56
#2021-05-27|1974.21
#2021-05-28|2023.74
#2021-05-31|1991.65
#2021-06-01|1996.08
#2021-06-02|1983.64
#2021-06-03|1979.73
#2021-06-04|1975.32
#2021-06-07|1982.82
#2021-06-08|1935.83
#2021-06-09|1903.48
#2021-06-10|1923.27
#2021-06-11|1905.12
#2021-06-14|1904.01
#2021-06-15|1910.00
#2021-06-16|1938.20
#2021-06-17|1915.87
#2021-06-18|1914.22
#2021-06-21|1878.19
#2021-06-22|1938.24
#2021-06-23|1916.09
#2021-06-24|1903.83
#2021-06-25|1919.95
#2021-06-28|1915.30
#2021-06-29|1915.41
#2021-06-30|1883.31
#2021-07-01|1886.90
#2021-07-02|1900.55
#2021-07-05|1896.30
#2021-07-06|1931.54
#2021-07-07|1916.95
#2021-07-08|1975.28
#2021-07-09|1927.90
#2021-07-12|1987.86
#2021-07-13|2004.38
#2021-07-14|2020.08
#2021-07-15|2000.11
#2021-07-16|1998.85
#2021-07-19|2013.43
#2021-07-20|1975.24
#2021-07-21|1989.75
#2021-07-22|1993.37
#2021-07-23|1985.52
#2021-07-26|2018.70
#2021-07-27|2047.16
#2021-07-28|2019.42
#2021-07-29|2036.22
#2021-07-30|2003.59
#2021-08-02|2074.90
#2021-08-03|2082.24
#2021-08-04|2141.92
#2021-08-05|2150.77
#2021-08-06|2129.44
#2021-08-09|2130.12
#2021-08-10|2118.36
#2021-08-11|2188.03
#2021-08-12|2204.30
#2021-08-13|2209.70
#2021-08-16|2203.46
#2021-08-17|2185.73
#2021-08-18|2184.62
#2021-08-19|2179.79
#2021-08-20|2161.87
#2021-08-23|2217.40
#2021-08-24|2237.68
#2021-08-25|2219.04
#2021-08-26|2219.73
#2021-08-27|2201.55
#2021-08-30|2238.40
#2021-08-31|2259.81
#2021-09-01|2273.94
#2021-09-02|2294.17
#2021-09-03|2355.53
#2021-09-06|2386.43
#2021-09-07|2400.43
#2021-09-08|2404.77
#2021-09-09|2376.65
#2021-09-10|2396.00
#2021-09-13|2403.24
#2021-09-14|2417.43
#2021-09-15|2409.05
#2021-09-16|2362.70
#2021-09-17|2325.83
#2021-09-20|2335.49
#2021-09-21|2243.12
#2021-09-22|2180.23
#2021-09-23|2170.23
#2021-09-24|2184.44
#2021-09-27|2138.62
#2021-09-28|2148.31
#2021-09-29|2080.03
#2021-09-30|2092.15
#2021-10-01|2033.25
#2021-10-04|2038.46
#2021-10-05|1989.07
#2021-10-06|2010.38
#2021-10-07|2032.39
#2021-10-08|2044.51
#2021-10-11|2053.84
#2021-10-12|2036.49
#2021-10-13|2051.12
#2021-10-14|2062.28
#2021-10-15|2113.36
#2021-10-18|2107.03
#2021-10-19|2125.56
#2021-10-20|2123.08
#2021-10-21|2106.20
#2021-10-22|2119.75
#2021-10-25|2099.59
#2021-10-26|2110.63
#2021-10-27|2119.46
#2021-10-28|2066.32
#2021-10-29|2053.48
#2021-11-01|2126.32
#2021-11-02|2097.67
#2021-11-03|2092.53
#2021-11-04|2131.81
#2021-11-05|2094.98
#2021-11-08|2082.50
#2021-11-09|2090.55
#2021-11-10|2055.18
#2021-11-11|2062.14
#2021-11-12|2079.39
#2021-11-15|2088.95
#2021-11-16|2071.09
#2021-11-17|2037.40
#2021-11-18|2058.25
#2021-11-19|2042.69
#2021-11-22|2036.40
#2021-11-23|2031.98
#2021-11-24|1974.90
#2021-11-25|1978.36
#2021-11-26|1975.12
#2021-11-29|1931.11
#2021-11-30|1899.40
#2021-12-01|1976.60
#2021-12-02|1986.57
#2021-12-03|2040.74
#2021-12-06|2048.58
#2021-12-07|2087.52
#2021-12-08|2101.02
#2021-12-09|2107.81
#2021-12-10|2114.75
#2021-12-13|2136.50
#2021-12-14|2117.41
#2021-12-15|2106.25
#2021-12-16|2149.09
#2021-12-17|2104.23
#2021-12-20|2026.88
#2021-12-21|2040.04
#2021-12-22|2032.40
#2021-12-23|2051.22
#2021-12-24|2064.10
#2021-12-27|2043.81
#2021-12-28|2091.39
#2021-12-29|2076.74
#2021-12-30|2059.21
#2021-12-31|2059.21
#2022-01-03|2056.62
#2022-01-04|2060.87
#2022-01-05|2094.68
#2022-01-06|2054.30
#2022-01-07|2036.21
#2022-01-10|2045.76
#2022-01-11|2031.97
#2022-01-12|2094.56
#2022-01-13|2077.60
#2022-01-14|2036.73
#2022-01-17|2043.32
#2022-01-18|2026.95
#2022-01-19|1973.16
#2022-01-20|2008.70
#2022-01-21|2015.43
#2022-01-24|2020.05
#2022-01-25|1980.23
#2022-01-26|1963.59
#2022-01-27|1879.07
#2022-01-28|1939.62
#2022-01-31|1936.80
#2022-02-01|1935.92
#2022-02-02|1936.05
#2022-02-03|1888.62
#2022-02-04|1881.32
#2022-02-07|1868.94
#2022-02-08|1866.68
#2022-02-09|1868.73
#2022-02-10|1876.87
#2022-02-11|1878.09
#2022-02-14|1840.38
#2022-02-15|1833.55
#2022-02-16|1869.38
#2022-02-17|1866.87
#2022-02-18|1866.87
#2022-02-21|1854.02
#2022-02-22|1827.13
#2022-02-23|1827.61
#2022-02-24|1760.70
#2022-02-25|1795.56
#2022-02-28|1822.52
#2022-03-01|1856.28
#2022-03-02|1775.21
#2022-03-03|1800.19
#2022-03-04|1782.50
#2022-03-07|1712.02
#2022-03-08|1705.11
#2022-03-09|1709.30
#2022-03-10|1771.41
#2022-03-11|1721.95
#2022-03-14|1689.63
#2022-03-15|1702.95
#2022-03-16|1707.87
#2022-03-17|1802.05
#2022-03-18|1803.19
#2022-03-21|1803.57
#2022-03-22|1821.08
#2022-03-23|1855.90
#2022-03-24|1826.59
#2022-03-25|1807.53
#2022-03-28|1750.29
#2022-03-29|1778.08
#2022-03-30|1768.86
#2022-03-31|1765.78
#2022-04-01|1742.35
#2022-04-04|1751.69
#2022-04-05|1714.15
#2022-04-06|1657.48
#2022-04-07|1605.56
#2022-04-08|1620.76
#2022-04-11|1583.49
#2022-04-12|1549.63
#2022-04-13|1587.18
#2022-04-14|1595.16
#2022-04-15|1590.28
#2022-04-18|1556.02
#2022-04-19|1540.82
#2022-04-20|1558.61
#2022-04-21|1584.13
#2022-04-22|1563.39
#2022-04-25|1515.65
#2022-04-26|1549.26
#2022-04-27|1513.68
#2022-04-28|1506.82
#2022-04-29|1523.74
#2022-05-02|1494.89
#2022-05-03|1498.57
#2022-05-04|1497.82
#2022-05-05|1494.77
#2022-05-06|1510.51
#2022-05-09|1467.44
#2022-05-10|1504.83
#2022-05-11|1527.40
#2022-05-12|1564.85
#2022-05-13|1568.35
#2022-05-16|1582.47
#2022-05-17|1570.67
#2022-05-18|1571.78
#2022-05-19|1558.67
#2022-05-20|1536.35
#2022-05-23|1547.94
#2022-05-24|1539.28
#2022-05-25|1532.01
#2022-05-26|1535.56
#2022-05-27|1539.44
#2022-05-30|1597.87
#2022-05-31|1578.13
#2022-06-01|1594.22
#2022-06-02|1597.45
#2022-06-03|1594.22
#2022-06-06|1584.86
#2022-06-07|1582.87
#2022-06-08|1614.11
#2022-06-09|1605.81
#2022-06-10|1582.49
#2022-06-13|1534.59
#2022-06-14|1516.46
#2022-06-15|1490.91
#2022-06-16|1524.86
#2022-06-17|1477.47
#2022-06-20|1487.77
#2022-06-21|1515.08
#2022-06-22|1501.12
#2022-06-23|1534.56
#2022-06-24|1560.37
#2022-06-27|1589.49
#2022-06-28|1593.40
#2022-06-29|1573.94
#2022-06-30|1586.28
#2022-07-01|1584.64
#2022-07-04|1600.14
#2022-07-05|1598.19
#2022-07-06|1570.67
#2022-07-07|1604.09
#2022-07-08|1596.11
#2022-07-11|1590.46
#2022-07-12|1579.49
#2022-07-13|1575.38
#2022-07-14|1536.00
#2022-07-15|1546.92
#2022-07-18|1553.19
#2022-07-19|1576.75
#2022-07-20|1621.89
#2022-07-21|1642.29
#2022-07-22|1679.87
#2022-07-25|1657.80
#2022-07-26|1659.23
#2022-07-27|1641.17
#2022-07-28|1661.70
#2022-07-29|1683.46
#2022-08-01|1730.42
#2022-08-02|1681.28
#2022-08-03|1685.06
#2022-08-04|1697.90
#2022-08-05|1669.68
#2022-08-08|1681.17
#2022-08-09|1675.98
#2022-08-10|1713.07
#2022-08-11|1707.13
#2022-08-12|1737.20
#2022-08-15|1769.89
#2022-08-16|1746.98
#2022-08-17|1765.76
#2022-08-18|1756.21
#2022-08-19|1732.71
#2022-08-22|1717.26
#2022-08-23|1701.66
#2022-08-24|1691.46
#2022-08-25|1717.96
#2022-08-26|1731.74
#2022-08-29|1648.69
#2022-08-30|1658.55
#2022-08-31|1667.82
#2022-09-01|1627.77
#2022-09-02|1633.06
#2022-09-05|1634.10
#2022-09-06|1591.13
#2022-09-07|1571.29
#2022-09-08|1624.54
#2022-09-09|1637.22
#2022-09-12|1642.88
#2022-09-13|1621.92
#2022-09-14|1599.12
#2022-09-15|1594.39
#2022-09-16|1599.75
#2022-09-19|1595.89
#2022-09-20|1596.13
#2022-09-21|1539.40
#2022-09-22|1546.93
#2022-09-23|1534.08
#2022-09-26|1496.56
#2022-09-27|1495.41
#2022-09-28|1486.11
#2022-09-29|1507.46
#2022-09-30|1485.09
#2022-10-03|1516.96
#2022-10-04|1568.44
#2022-10-05|1574.23
#2022-10-06|1568.95
#2022-10-07|1533.84
#2022-10-10|1527.47
#2022-10-11|1496.76
#2022-10-12|1482.17
#2022-10-13|1443.63
#2022-10-14|1465.36
#2022-10-17|1437.47
#2022-10-18|1450.94
#2022-10-19|1450.98
#2022-10-20|1441.06
#2022-10-21|1406.79
#2022-10-24|1421.99
#2022-10-25|1439.87
#2022-10-26|1453.49
#2022-10-27|1461.76
#2022-10-28|1439.31
#2022-10-31|1450.27
#2022-11-01|1451.40
#2022-11-02|1471.79
#2022-11-03|1461.36
#2022-11-04|1449.73
#2022-11-07|1480.44
#2022-11-08|1506.74
#2022-11-09|1454.59
#2022-11-10|1501.73
#2022-11-11|1598.25
#2022-11-14|1576.70
#2022-11-15|1574.93
#2022-11-16|1567.60
#2022-11-17|1550.00
#2022-11-18|1564.62
#2022-11-21|1545.16
#2022-11-22|1565.41
#2022-11-23|1583.56
#2022-11-24|1632.70
#2022-11-25|1604.58
#2022-11-28|1602.58
#2022-11-29|1595.64
#2022-11-30|1574.02
#2022-12-01|1624.51
#2022-12-02|1608.12
#2022-12-05|1598.27
#2022-12-06|1587.06
#2022-12-07|1577.95
#2022-12-08|1580.11
#2022-12-09|1586.71
#2022-12-12|1574.38
#2022-12-13|1620.35
#2022-12-14|1638.22
#2022-12-15|1601.70
#2022-12-16|1579.95
#2022-12-19|1549.35
#2022-12-20|1577.58
#2022-12-21|1574.50
#2022-12-22|1566.64
#2022-12-23|1547.68
#2022-12-26|1565.11
#2022-12-27|1552.93
#2022-12-28|1543.85
#2022-12-29|1544.43
#2022-12-30|1549.47
#2023-01-02|1549.47
#2023-01-03|1563.57
#2023-01-04|1531.12
#2023-01-05|1507.30
#2023-01-06|1531.22
#2023-01-09|1537.03
#2023-01-10|1591.82
#2023-01-11|1600.79
#2023-01-12|1623.99
#2023-01-13|1649.45
#2023-01-16|1629.10
#2023-01-17|1628.84
#2023-01-18|1664.34
#2023-01-19|1638.48
#2023-01-20|1654.50
#2023-01-23|1672.36
#2023-01-24|1711.39
#2023-01-25|1734.63
#2023-01-26|1705.21
#2023-01-27|1715.11
#2023-01-30|1710.65
#2023-01-31|1713.99
#2023-02-01|1698.94
#2023-02-02|1708.94
#2023-02-03|1683.15
#2023-02-06|1669.64
#2023-02-07|1689.16
#2023-02-08|1684.52
#2023-02-09|1690.14
#2023-02-10|1700.93
#2023-02-13|1665.76
#2023-02-14|1698.15
#2023-02-15|1662.15
#2023-02-16|1663.90
#2023-02-17|1662.54
#2023-02-20|1682.47
#2023-02-21|1689.23
#2023-02-22|1676.85
#2023-02-23|1673.86
#2023-02-24|1654.72
#2023-02-27|1671.62
#2023-02-28|1663.08
#2023-03-01|1665.21
#2023-03-02|1652.38
#2023-03-03|1672.91
#2023-03-06|1695.45
#2023-03-07|1702.77
#2023-03-08|1709.29
#2023-03-09|1722.76
#2023-03-10|1723.09
#2023-03-13|1710.90
#2023-03-14|1657.41
#2023-03-15|1685.51
#2023-03-16|1650.75
#2023-03-17|1662.72
#2023-03-20|1640.16
#2023-03-21|1632.04
#2023-03-22|1674.69
#2023-03-23|1691.13
#2023-03-24|1693.15
#2023-03-27|1685.61
#2023-03-28|1693.61
#2023-03-29|1702.69
#2023-03-30|1712.96
#2023-03-31|1717.15
#2023-04-03|1719.89
#2023-04-04|1745.46
#2023-04-05|1712.38
#2023-04-06|1648.94
#2023-04-07|1656.51
#2023-04-10|1626.98
#2023-04-11|1638.18
#2023-04-12|1666.15
#2023-04-13|1690.77
#2023-04-14|1690.08
#2023-04-17|1686.65
#2023-04-18|1708.68
#2023-04-19|1690.79
#2023-04-20|1696.90
#2023-04-21|1701.32
#2023-04-24|1711.62
#2023-04-25|1722.22
#2023-04-26|1745.33
#2023-04-27|1751.27
#2023-04-28|1773.98
#2023-05-01|1781.00
#2023-05-02|1794.31
#2023-05-03|1812.11
#2023-05-04|1828.89
#2023-05-05|1815.33
#2023-05-08|1840.53
#2023-05-09|1854.90
#2023-05-10|1850.42
#2023-05-11|1829.47
#2023-05-12|1827.17
#2023-05-15|1861.27
#2023-05-16|1864.29
#2023-05-17|1878.23
#2023-05-18|1885.23
#2023-05-19|1888.60
#2023-05-22|1917.27
#2023-05-23|1893.25
#2023-05-24|1868.05
#2023-05-25|1849.84
#2023-05-26|1826.31
#2023-05-29|1825.44
#2023-05-30|1823.03
#2023-05-31|1800.13
#2023-06-01|1853.43
#2023-06-02|1892.43
#2023-06-05|1936.33
#2023-06-06|1968.61
#2023-06-07|1899.68
#2023-06-08|1885.75
#2023-06-09|1934.65
#2023-06-12|1926.16
#2023-06-13|1944.57
#2023-06-14|1964.55
#2023-06-15|1962.81
#2023-06-16|1949.38
#2023-06-19|1939.94
#2023-06-20|1934.61
#2023-06-21|1940.42
#2023-06-22|1930.73
#2023-06-23|1880.47
#2023-06-26|1878.44
#2023-06-27|1878.90
#2023-06-28|1901.49
#2023-06-29|1905.39
#2023-06-30|1908.84
#2023-07-03|2003.42
#2023-07-04|1962.46
#2023-07-05|1971.77
#2023-07-06|1926.58
#2023-07-07|1925.35
#2023-07-10|1918.67
#2023-07-11|1930.59
#2023-07-12|1942.97
#2023-07-13|1951.15
#2023-07-14|1947.88
#2023-07-17|1939.20
#2023-07-18|1952.28
#2023-07-19|1959.70
#2023-07-20|1936.29
#2023-07-21|1920.34
#2023-07-24|1938.34
#2023-07-25|1967.22
#2023-07-26|1964.93
#2023-07-27|1951.24
#2023-07-28|1960.00
#2023-07-31|1942.10
#2023-08-01|1934.85
#2023-08-02|1902.56
#2023-08-03|1889.07
#2023-08-04|1890.53
#2023-08-07|1859.99
#2023-08-08|1870.12
#2023-08-09|1737.81
#2023-08-10|1752.37
#2023-08-11|1748.19
#2023-08-14|1719.23
#2023-08-15|1699.17
#2023-08-16|1664.42
#2023-08-17|1670.93
#2023-08-18|1657.96
#2023-08-21|1624.32
#2023-08-22|1631.06
#2023-08-23|1676.11
#2023-08-24|1679.77
#2023-08-25|1650.14
#2023-08-28|1701.08
#2023-08-29|1725.86
#2023-08-30|1729.91
#2023-08-31|1736.94
#2023-09-01|1750.25
#2023-09-04|1756.99
#2023-09-05|1747.10
#2023-09-06|1769.77
#2023-09-07|1762.28
#2023-09-08|1727.96
#2023-09-11|1731.35
#2023-09-12|1731.89
#2023-09-13|1709.90
#2023-09-14|1725.16
#2023-09-15|1737.98
#2023-09-18|1740.10
#2023-09-19|1733.79
#2023-09-20|1718.32
#2023-09-21|1716.82
#2023-09-22|1684.62
#2023-09-25|1677.30
#2023-09-26|1661.18
#2023-09-27|1645.13
#2023-09-28|1636.46
#2023-09-29|1634.94
#2023-10-02|1632.83
#2023-10-03|1601.31
#2023-10-04|1583.71
#2023-10-05|1612.32
#2023-10-06|1599.10
#2023-10-09|1608.09
#2023-10-10|1634.57
#2023-10-11|1641.26
#2023-10-12|1642.61
#2023-10-13|1608.45
#2023-10-16|1563.77
#2023-10-17|1594.49
#2023-10-18|1589.10
#2023-10-19|1559.86
#2023-10-20|1536.39
#2023-10-23|1515.26
#2023-10-24|1510.55
#2023-10-25|1527.60
#2023-10-26|1500.09
#2023-10-27|1528.98
#2023-10-30|1523.72
#2023-10-31|1519.91
#2023-11-01|1573.02
#2023-11-02|1583.37
#2023-11-03|1595.25
#2023-11-06|1626.08
#2023-11-07|1584.90
#2023-11-08|1565.83
#2023-11-09|1607.77
#2023-11-10|1595.81
#2023-11-13|1591.20
#2023-11-14|1591.75
#2023-11-15|1609.84
#2023-11-16|1621.20
#2023-11-17|1644.18
#2023-11-20|1649.31
#2023-11-21|1642.21
#2023-11-22|1623.57
#2023-11-23|1625.53
#2023-11-24|1610.27
#2023-11-27|1595.28
#2023-11-28|1589.10
#2023-11-29|1576.45
#2023-11-30|1567.07
#2023-12-01|1564.76
#2023-12-04|1546.41
#2023-12-05|1541.31
#2023-12-06|1571.38
#2023-12-07|1556.70
#2023-12-08|1542.41
#2023-12-11|1549.21
#2023-12-12|1566.96
#2023-12-13|1582.96
#2023-12-14|1587.52
#2023-12-15|1630.87
#2023-12-18|1595.86
#2023-12-19|1594.90
#2023-12-20|1629.09
#2023-12-21|1622.16
#2023-12-22|1612.86
#2023-12-25|1616.32
#2023-12-26|1616.72
#2023-12-27|1648.88
#2023-12-28|1664.90
#2023-12-29|1672.33
#2024-01-01|1672.33
#2024-01-02|1661.08
#2024-01-03|1641.76
#2024-01-04|1666.52
#2024-01-05|1646.73
#2024-01-08|1649.47
#2024-01-09|1672.86
#2024-01-10|1666.87
#2024-01-11|1710.74
#2024-01-12|1744.37
#2024-01-15|1735.96
#2024-01-16|1701.78
#2024-01-17|1658.05
#2024-01-18|1667.45
#2024-01-19|1700.72
#2024-01-22|1730.98
#2024-01-23|1728.32
#2024-01-24|1711.78
#2024-01-25|1704.21
#2024-01-26|1687.39
#2024-01-29|1698.37
#2024-01-30|1703.30
#2024-01-31|1718.22
#2024-02-01|1684.18
#2024-02-02|1674.55
#2024-02-05|1690.99
#2024-02-06|1654.64
#2024-02-07|1590.72
#2024-02-08|1555.93
#2024-02-09|1559.01
#2024-02-12|1557.65
#2024-02-13|1551.48
#2024-02-14|1514.18
#2024-02-15|1541.07
#2024-02-16|1550.19
#2024-02-19|1564.30
#2024-02-20|1560.72
#2024-02-21|1546.75
#2024-02-22|1557.15
#2024-02-23|1556.84
#2024-02-26|1557.14
#2024-02-27|1554.22
#2024-02-28|1556.87
#2024-02-29|1557.43
#2024-03-01|1569.06
#2024-03-04|1573.84
#2024-03-05|1612.53
#2024-03-06|1627.27
#2024-03-07|1621.21
#2024-03-08|1645.23
#2024-03-11|1615.51
#2024-03-12|1639.07
#2024-03-13|1610.02
#2024-03-14|1616.54
#2024-03-15|1596.31
#2024-03-18|1613.72
#2024-03-19|1617.85
#2024-03-20|1607.82
#2024-03-21|1639.66
#2024-03-22|1638.38
#2024-03-25|1617.52
#2024-03-26|1606.35
#2024-03-27|1633.89
#2024-03-28|1619.95
#2024-03-29|1633.38
#2024-04-01|1636.51
#2024-04-02|1625.87
#2024-04-03|1598.75
#2024-04-04|1603.88
#2024-04-05|1590.94
#2024-04-08|1588.84
#2024-04-09|1598.51
#2024-04-10|1588.62
#2024-04-11|1568.51
#2024-04-12|1574.08
#2024-04-15|1550.55
#2024-04-16|1527.51
#2024-04-17|1493.73
#2024-04-18|1496.35
#2024-04-19|1479.15
#2024-04-22|1510.23
#2024-04-23|1527.12
#2024-04-24|1551.65
#2024-04-25|1539.27
#2024-04-26|1567.17
#2024-04-29|1573.07
#2024-04-30|1609.63
#2024-05-01|1615.35
#2024-05-02|1658.48
#2024-05-03|1671.22
#2024-05-06|1659.66
#2024-05-07|1668.53
#2024-05-08|1640.96
#2024-05-09|1674.60
#2024-05-10|1766.91
#2024-05-13|1728.52
#2024-05-14|1747.45
#2024-05-15|1744.46
#2024-05-16|1763.20
#2024-05-17|1753.89
#2024-05-20|1751.45
#2024-05-21|1689.92
#2024-05-22|1692.15
#2024-05-23|1700.36
#2024-05-24|1687.67
#2024-05-27|1681.30
#2024-05-28|1685.19
#2024-05-29|1646.36
#2024-05-30|1637.61
#2024-05-31|1648.82
#2024-06-03|1684.88
#2024-06-04|1693.92
#2024-06-05|1665.00
#2024-06-06|1649.79
#2024-06-07|1629.99
#2024-06-10|1654.91
#2024-06-11|1642.21
#2024-06-12|1645.77
#2024-06-13|1643.55
#2024-06-14|1653.57
#2024-06-17|1630.74
#2024-06-18|1617.21
#2024-06-19|1640.02
#2024-06-20|1633.80
#2024-06-21|1630.54
#2024-06-24|1613.94
#2024-06-25|1627.63
#2024-06-26|1627.09
#2024-06-27|1602.81
#2024-06-28|1602.97
#2024-07-01|1587.72
#2024-07-02|1599.39
#2024-07-03|1635.98
#2024-07-04|1649.81
#2024-07-05|1642.10
#2024-07-08|1654.33
#2024-07-09|1655.96
#2024-07-10|1640.27
#2024-07-11|1692.08
#2024-07-12|1697.41
#2024-07-15|1695.74
#2024-07-16|1667.15
#2024-07-17|1711.68
#2024-07-18|1699.20
#2024-07-19|1694.86
#2024-07-22|1685.11
#2024-07-23|1700.14
#2024-07-24|1710.39
#2024-07-25|1660.73
#2024-07-26|1669.83
#2024-07-29|1695.76
#2024-07-30|1684.04
#2024-07-31|1726.00
#2024-08-01|1674.22
#2024-08-02|1599.75
#2024-08-05|1445.21
#2024-08-06|1587.38
#2024-08-07|1459.24
#2024-08-08|1459.52
#2024-08-09|1467.03
#2024-08-12|1454.13
#2024-08-13|1501.99
#2024-08-14|1507.80
#2024-08-15|1485.98
#2024-08-16|1518.14
#2024-08-19|1518.47
#2024-08-20|1547.83
#2024-08-21|1528.72
#2024-08-22|1513.16
#2024-08-23|1566.55
#2024-08-26|1597.50
#2024-08-27|1604.98
#2024-08-28|1597.71
#2024-08-29|1579.96
#2024-08-30|1582.59
#2024-09-02|1567.23
#2024-09-03|1589.40
#2024-09-04|1560.65
#2024-09-05|1571.99
#2024-09-06|1547.45
#2024-09-09|1541.45
#2024-09-10|1524.02
#2024-09-11|1521.43
#2024-09-12|1539.92
#2024-09-13|1557.88
#2024-09-16|1560.27
#2024-09-17|1551.58
#2024-09-18|1556.80
#2024-09-19|1570.66
#2024-09-20|1552.87
#2024-09-23|1560.32
#2024-09-24|1588.30
#2024-09-25|1606.42
#2024-09-26|1644.28
#2024-09-27|1732.64
#2024-09-30|1691.57
#2024-10-01|1690.47
#2024-10-02|1663.28
#2024-10-03|1652.80
#2024-10-04|1635.14
#2024-10-07|1659.27
#2024-10-08|1616.60
#2024-10-09|1597.86
#2024-10-10|1602.87
#2024-10-11|1582.42
#2024-10-14|1576.20
#2024-10-15|1573.17
#2024-10-16|1567.25
#2024-10-17|1558.44
#2024-10-18|1560.85
#2024-10-21|1548.97
#2024-10-22|1512.85
#2024-10-23|1481.65
#2024-10-24|1498.78
#2024-10-25|1492.47
#2024-10-28|1499.62
#2024-10-29|1497.78
#2024-10-30|1528.20
#2024-10-31|1532.82
#2024-11-01|1505.84
#2024-11-04|1515.35
#2024-11-05|1532.92
#2024-11-06|1522.29
#2024-11-07|1645.44
#2024-11-08|1608.94
#2024-11-11|1572.47
#2024-11-12|1564.79
#2024-11-13|1544.52
#2024-11-14|1525.66
#2024-11-15|1536.11
#2024-11-18|1531.74
#2024-11-19|1534.36
#2024-11-20|1518.64
#2024-11-21|1528.13
#2024-11-22|1529.11
#2024-11-25|1548.93
#2024-11-26|1549.91
#2024-11-27|1545.83
#2024-11-28|1548.73
#2024-11-29|1563.67
#2024-12-02|1576.86
#2024-12-03|1601.98
#2024-12-04|1565.80
#2024-12-05|1564.87
#2024-12-06|1566.41
#2024-12-09|1553.67
#2024-12-10|1554.10
#2024-12-11|1549.67
#2024-12-12|1559.71
#2024-12-13|1523.75
#2024-12-16|1523.62
#2024-12-17|1532.09
#2024-12-18|1510.26
#2024-12-19|1466.15
#2024-12-20|1478.64
#2024-12-23|1477.73
#2024-12-24|1469.88
#2024-12-25|1473.10
#2024-12-26|1502.60
#2024-12-27|1529.49
#2024-12-30|1531.89
#2024-12-31|1532.28
#2025-01-01|1532.28
#2025-01-02|1532.33
#2025-01-03|1529.95
#2025-01-06|1536.39
#2025-01-07|1541.19
#2025-01-08|1508.32
#2025-01-09|1493.12
#2025-01-10|1486.89
#2025-01-13|1487.41
#2025-01-14|1467.35
#2025-01-15|1478.49
#2025-01-16|1486.47
#2025-01-17|1487.45
#2025-01-20|1512.12
#2025-01-21|1513.16
#2025-01-22|1506.24
#2025-01-23|1513.08
#2025-01-24|1521.89
#2025-01-27|1556.41
#2025-01-28|1541.31
#2025-01-29|1547.34
#2025-01-30|1529.99
#2025-01-31|1528.02
#2025-02-03|1489.09
#2025-02-04|1496.58
#2025-02-05|1512.49
#2025-02-06|1468.55
#2025-02-07|1461.84
#2025-02-10|1466.72
#2025-02-11|1458.06
#2025-02-12|1427.33
#2025-02-13|1487.24
#2025-02-14|1483.48
#2025-02-17|1478.20
#2025-02-18|1480.82
#2025-02-19|1494.28
#2025-02-20|1496.67
#2025-02-21|1498.49
#2025-02-24|1501.10
#2025-02-25|1511.81
#2025-02-26|1498.23
#2025-02-27|1501.57
#2025-02-28|1470.14
#2025-03-03|1501.47
#2025-03-04|1537.90
#2025-03-05|1544.70
#2025-03-06|1570.64
#2025-03-07|1558.18
#2025-03-10|1559.71
#2025-03-11|1545.81
#2025-03-12|1545.84
#2025-03-13|1535.63
#2025-03-14|1519.43
#2025-03-17|1542.17
#2025-03-18|1565.23
#2025-03-19|1556.90
#2025-03-20|1569.14
#2025-03-21|1575.45
#2025-03-24|1545.65
#2025-03-25|1568.41
#2025-03-26|1560.78
#2025-03-27|1557.33
#2025-03-28|1548.87
#2025-03-31|1506.45
#2025-04-01|1504.81
#2025-04-02|1491.38
#2025-04-03|1479.79
#2025-04-04|1510.33
#2025-04-07|1399.88
#2025-04-08|1455.85
#2025-04-09|1461.71
#2025-04-10|1553.28
#2025-04-11|1543.40
#2025-04-14|1555.60
#2025-04-15|1556.58
#2025-04-16|1574.77
#2025-04-17|1605.03
#2025-04-18|1629.98
#2025-04-21|1626.37
#2025-04-22|1625.96
#2025-04-23|1640.08
#2025-04-24|1619.61
#2025-04-25|1613.07
#2025-04-28|1645.08
#2025-04-29|1650.69
#2025-04-30|1671.44
#2025-05-01|1645.81
#2025-05-02|1699.70
#2025-05-05|1702.42
#2025-05-06|1713.51
#2025-05-07|1705.17
#2025-05-08|1689.18
#2025-05-09|1664.11
#2025-05-12|1642.51
#2025-05-13|1640.54
#2025-05-14|1635.36
#2025-05-15|1648.34
#2025-05-16|1649.67
#2025-05-19|1665.28
#2025-05-20|1657.38
#2025-05-21|1667.78
#2025-05-22|1663.08
#2025-05-23|1688.82
#2025-05-26|1697.75
#2025-05-27|1675.86
#2025-05-28|1665.03
#2025-05-29|1688.09
#2025-05-30|1694.24
#2025-06-02|1710.99
#2025-06-03|1691.24
#2025-06-04|1708.44
#2025-06-05|1689.95
#2025-06-06|1690.76
#2025-06-09|1686.27
#2025-06-10|1701.73
#2025-06-11|1688.78
#2025-06-12|1697.64
#2025-06-13|1696.50
#2025-06-16|1693.97
#2025-06-17|1670.53
#2025-06-18|1707.39
#2025-06-19|1680.17
#2025-06-20|1672.65
#2025-06-23|1675.36
#2025-06-24|1693.28
#2025-06-25|1679.96
#2025-06-26|1687.67
#2025-06-27|1685.77
#2025-06-30|1732.51
#2025-07-01|1738.21
#2025-07-02|1769.23
#2025-07-03|1744.83
#2025-07-04|1763.33
#2025-07-07|1755.40
#2025-07-08|1757.79
#2025-07-09|1759.74
#2025-07-10|1756.80
#2025-07-11|1783.16
#2025-07-14|1774.54
#2025-07-15|1728.02
#2025-07-16|1726.77
#2025-07-17|1728.48
#2025-07-18|1727.59
#2025-07-21|1740.24
#2025-07-22|1768.18
#2025-07-23|1812.43
#2025-07-24|1836.35
#2025-07-25|1799.14
#2025-07-28|1782.27
#2025-07-29|1773.66
#2025-07-30|1765.16
#2025-07-31|1735.84
#2025-08-01|1805.01
#2025-08-04|1802.41
#2025-08-05|1813.00
#2025-08-06|1873.98
#2025-08-07|1895.06
#2025-08-08|1905.22
#2025-08-11|1902.26
#2025-08-12|1923.55
#2025-08-13|1948.80
#2025-08-14|1909.07
#2025-08-15|1925.71
#2025-08-18|1913.27
#2025-08-19|1921.30
#2025-08-20|1944.87
#2025-08-21|1917.58
#2025-08-22|1928.32
#2025-08-25|1925.06
#2025-08-26|1889.28
#2025-08-27|1873.70
#2025-08-28|1890.59
#2025-08-29|1894.22
#2025-09-01|1886.20
#2025-09-02|1870.81
#2025-09-03|1843.64
#2025-09-04|1872.62
#2025-09-05|1894.41
#2025-09-08|1910.86
#2025-09-09|1912.52
#2025-09-10|1891.17
#2025-09-11|1888.42
#2025-09-12|1875.21
#2025-09-15|1878.39
#2025-09-16|1876.55
#2025-09-17|1863.87
#2025-09-18|1843.09
#2025-09-19|1836.88
#2025-09-22|1803.37
#2025-09-23|1804.59
#2025-09-24|1801.18
#2025-09-25|1793.50
#2025-09-26|1821.34
#2025-09-29|1809.42
#2025-09-30|1819.49
#2025-10-01|1823.10
#2025-10-02|1788.84
#2025-10-03|1808.90
#2025-10-06|1860.38
#2025-10-07|1839.69
#2025-10-08|1824.28
#2025-10-09|1817.51
#2025-10-10|1787.52
#2025-10-13|1788.17
#2025-10-14|1775.72
#2025-10-15|1814.36
#2025-10-16|1850.49
#2025-10-17|1854.37
#2025-10-20|1873.14
#2025-10-21|1857.63
#2025-10-22|1904.08
#2025-10-23|1875.50
#2025-10-24|1899.24
#2025-10-27|1934.66
#2025-10-28|1914.59
#2025-10-29|1890.80
#2025-10-30|1879.52
#2025-10-31|1878.49
#2025-11-03|1877.63
#2025-11-04|1897.14
#2025-11-05|1925.31
#2025-11-06|2004.56
#2025-11-07|2016.22
#2025-11-10|2020.05
#2025-11-11|2076.71
#2025-11-12|2079.89
#2025-11-13|2151.76
#2025-11-14|2127.17
#2025-11-17|2088.35
#2025-11-18|2034.43
#2025-11-19|2037.06
#2025-11-20|2072.51
#2025-11-21|2121.34
#2025-11-24|2118.09
#2025-11-25|2122.33
#2025-11-26|2158.73
#2025-11-27|2168.10
#2025-11-28|2185.90
#2025-12-01|2168.59
#2025-12-02|2143.77
#2025-12-03|2156.75
#2025-12-04|2185.23
#2025-12-05|2131.98
#2025-12-08|2159.48
#2025-12-09|2140.57
#2025-12-10|2159.45
#2025-12-11|2177.02
#2025-12-12|2206.32
#2025-12-15|2197.62
#2025-12-16|2187.66
#2025-12-17|2187.65
#2025-12-18|2183.68
#2025-12-19|2195.27
#2025-12-22|2209.24
#2025-12-23|2227.80
#2025-12-24|2224.51
#2025-12-25|2235.49
#2025-12-26|2218.21
#2025-12-29|2217.97
#2025-12-30|2213.00
#2025-12-31|2207.21
#2026-01-01|2207.21
#2026-01-02|2209.47
#2026-01-05|2250.57
#2026-01-06|2282.07
#2026-01-07|2227.89
#2026-01-08|2223.26
#2026-01-09|2239.96
#2026-01-12|2238.82
#2026-01-13|2290.64
#2026-01-14|2329.03
#2026-01-15|2322.52
#2026-01-16|2343.14
#2026-01-19|2314.97
#2026-01-20|2303.91
#2026-01-21|2300.31
#2026-01-22|2273.78
#2026-01-23|2295.56
#2026-01-26|2304.96
#2026-01-27|2314.40
#2026-01-28|2263.65
#2026-01-29|2275.71
#2026-01-30|2255.88