Table Data - Nasdaq Japan Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq Japan Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQJP5010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:52 PM CDT |
| Notes | For more information about this series, see: NQJP5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 561.38 |
| 2001-04-02 | 539.44 |
| 2001-04-03 | 564.97 |
| 2001-04-04 | 587.10 |
| 2001-04-05 | 600.56 |
| 2001-04-06 | 604.50 |
| 2001-04-09 | 591.93 |
| 2001-04-10 | 588.89 |
| 2001-04-11 | 600.48 |
| 2001-04-12 | 627.19 |
| 2001-04-13 | . |
| 2001-04-16 | 616.01 |
| 2001-04-17 | 619.89 |
| 2001-04-18 | 636.90 |
| 2001-04-19 | 652.84 |
| 2001-04-20 | 648.52 |
| 2001-04-23 | 653.19 |
| 2001-04-24 | 657.00 |
| 2001-04-25 | 668.64 |
| 2001-04-26 | 683.03 |
| 2001-04-27 | 682.82 |
| 2001-04-30 | 684.20 |
| 2001-05-01 | 705.00 |
| 2001-05-02 | 705.89 |
| 2001-05-03 | 711.43 |
| 2001-05-04 | 711.55 |
| 2001-05-07 | 699.35 |
| 2001-05-08 | 688.56 |
| 2001-05-09 | 669.20 |
| 2001-05-10 | 663.41 |
| 2001-05-11 | 676.43 |
| 2001-05-14 | 659.31 |
| 2001-05-15 | 663.41 |
| 2001-05-16 | 654.50 |
| 2001-05-17 | 659.03 |
| 2001-05-18 | 645.37 |
| 2001-05-21 | 655.43 |
| 2001-05-22 | 643.64 |
| 2001-05-23 | 650.14 |
| 2001-05-24 | 647.80 |
| 2001-05-25 | 644.22 |
| 2001-05-28 | . |
| 2001-05-29 | 636.96 |
| 2001-05-30 | 631.65 |
| 2001-05-31 | 629.70 |
| 2001-06-01 | 627.64 |
| 2001-06-04 | 622.37 |
| 2001-06-05 | 619.18 |
| 2001-06-06 | 618.18 |
| 2001-06-07 | 619.84 |
| 2001-06-08 | 624.55 |
| 2001-06-11 | 614.09 |
| 2001-06-12 | 597.77 |
| 2001-06-13 | 593.59 |
| 2001-06-14 | 596.34 |
| 2001-06-15 | 588.08 |
| 2001-06-18 | 575.50 |
| 2001-06-19 | 562.57 |
| 2001-06-20 | 562.09 |
| 2001-06-21 | 565.82 |
| 2001-06-22 | 568.73 |
| 2001-06-25 | 576.62 |
| 2001-06-26 | 576.13 |
| 2001-06-27 | 570.50 |
| 2001-06-28 | 569.22 |
| 2001-06-29 | 583.16 |
| 2001-07-02 | 581.14 |
| 2001-07-03 | 579.19 |
| 2001-07-04 | . |
| 2001-07-05 | 564.72 |
| 2001-07-06 | 552.72 |
| 2001-07-09 | 555.96 |
| 2001-07-10 | 554.03 |
| 2001-07-11 | 554.90 |
| 2001-07-12 | 562.25 |
| 2001-07-13 | 567.41 |
| 2001-07-16 | 565.99 |
| 2001-07-17 | 556.49 |
| 2001-07-18 | 550.46 |
| 2001-07-19 | 552.06 |
| 2001-07-20 | 553.83 |
| 2001-07-23 | 548.30 |
| 2001-07-24 | 556.50 |
| 2001-07-25 | 565.61 |
| 2001-07-26 | 562.36 |
| 2001-07-27 | 569.42 |
| 2001-07-30 | 555.21 |
| 2001-07-31 | 562.20 |
| 2001-08-01 | 568.02 |
| 2001-08-02 | 590.19 |
| 2001-08-03 | 583.22 |
| 2001-08-06 | 587.11 |
| 2001-08-07 | 595.45 |
| 2001-08-08 | 591.34 |
| 2001-08-09 | 575.47 |
| 2001-08-10 | 580.73 |
| 2001-08-13 | 573.33 |
| 2001-08-14 | 586.68 |
| 2001-08-15 | 597.18 |
| 2001-08-16 | 599.82 |
| 2001-08-17 | 590.62 |
| 2001-08-20 | 571.63 |
| 2001-08-21 | 571.56 |
| 2001-08-22 | 580.40 |
| 2001-08-23 | 575.94 |
| 2001-08-24 | 564.07 |
| 2001-08-27 | 553.14 |
| 2001-08-28 | 554.31 |
| 2001-08-29 | 540.72 |
| 2001-08-30 | 516.26 |
| 2001-08-31 | 521.28 |
| 2001-09-03 | . |
| 2001-09-04 | 500.46 |
| 2001-09-05 | 489.03 |
| 2001-09-06 | 492.48 |
| 2001-09-07 | 497.69 |
| 2001-09-10 | 475.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 472.31 |
| 2001-09-18 | 484.35 |
| 2001-09-19 | 503.07 |
| 2001-09-20 | 506.45 |
| 2001-09-21 | 503.83 |
| 2001-09-24 | 500.10 |
| 2001-09-25 | 500.00 |
| 2001-09-26 | 499.87 |
| 2001-09-27 | 498.60 |
| 2001-09-28 | 523.49 |
| 2001-10-01 | 525.98 |
| 2001-10-02 | 531.19 |
| 2001-10-03 | 522.07 |
| 2001-10-04 | 522.60 |
| 2001-10-05 | 503.60 |
| 2001-10-08 | 505.34 |
| 2001-10-09 | 491.50 |
| 2001-10-10 | 493.88 |
| 2001-10-11 | 503.48 |
| 2001-10-12 | 506.00 |
| 2001-10-15 | 513.15 |
| 2001-10-16 | 512.84 |
| 2001-10-17 | 517.47 |
| 2001-10-18 | 507.12 |
| 2001-10-19 | 507.46 |
| 2001-10-22 | 512.74 |
| 2001-10-23 | 525.87 |
| 2001-10-24 | 528.58 |
| 2001-10-25 | 529.27 |
| 2001-10-26 | 520.81 |
| 2001-10-29 | 505.94 |
| 2001-10-30 | 510.46 |
| 2001-10-31 | 505.70 |
| 2001-11-01 | 500.45 |
| 2001-11-02 | 497.29 |
| 2001-11-05 | 493.80 |
| 2001-11-06 | 491.04 |
| 2001-11-07 | 484.95 |
| 2001-11-08 | 488.79 |
| 2001-11-09 | 481.75 |
| 2001-11-12 | 471.44 |
| 2001-11-13 | 462.21 |
| 2001-11-14 | 457.80 |
| 2001-11-15 | 474.19 |
| 2001-11-16 | 470.60 |
| 2001-11-19 | 484.85 |
| 2001-11-20 | 495.30 |
| 2001-11-21 | 485.15 |
| 2001-11-22 | . |
| 2001-11-23 | 476.45 |
| 2001-11-26 | 492.02 |
| 2001-11-27 | 498.21 |
| 2001-11-28 | 481.97 |
| 2001-11-29 | 481.41 |
| 2001-11-30 | 481.79 |
| 2001-12-03 | 468.59 |
| 2001-12-04 | 466.21 |
| 2001-12-05 | 468.54 |
| 2001-12-06 | 476.80 |
| 2001-12-07 | 473.69 |
| 2001-12-10 | 454.87 |
| 2001-12-11 | 449.61 |
| 2001-12-12 | 456.06 |
| 2001-12-13 | 437.45 |
| 2001-12-14 | 430.45 |
| 2001-12-17 | 417.95 |
| 2001-12-18 | 416.28 |
| 2001-12-19 | 407.63 |
| 2001-12-20 | 421.73 |
| 2001-12-21 | 425.66 |
| 2001-12-24 | 424.33 |
| 2001-12-25 | . |
| 2001-12-26 | 418.21 |
| 2001-12-27 | 427.72 |
| 2001-12-28 | 434.96 |
| 2001-12-31 | 435.42 |
| 2002-01-01 | . |
| 2002-01-02 | 431.93 |
| 2002-01-03 | 433.33 |
| 2002-01-04 | 435.94 |
| 2002-01-07 | 437.73 |
| 2002-01-08 | 418.98 |
| 2002-01-09 | 413.27 |
| 2002-01-10 | 401.07 |
| 2002-01-11 | 396.37 |
| 2002-01-14 | 397.52 |
| 2002-01-15 | 384.40 |
| 2002-01-16 | 388.06 |
| 2002-01-17 | 384.02 |
| 2002-01-18 | 403.26 |
| 2002-01-21 | . |
| 2002-01-22 | 388.01 |
| 2002-01-23 | 388.76 |
| 2002-01-24 | 386.62 |
| 2002-01-25 | 394.30 |
| 2002-01-28 | 400.72 |
| 2002-01-29 | 398.50 |
| 2002-01-30 | 390.37 |
| 2002-01-31 | 387.01 |
| 2002-02-01 | 374.56 |
| 2002-02-04 | 370.14 |
| 2002-02-05 | 363.51 |
| 2002-02-06 | 370.24 |
| 2002-02-07 | 374.32 |
| 2002-02-08 | 383.44 |
| 2002-02-11 | 386.85 |
| 2002-02-12 | 396.58 |
| 2002-02-13 | 396.31 |
| 2002-02-14 | 398.70 |
| 2002-02-15 | 400.60 |
| 2002-02-18 | . |
| 2002-02-19 | 381.24 |
| 2002-02-20 | 382.59 |
| 2002-02-21 | 391.63 |
| 2002-02-22 | 394.70 |
| 2002-02-25 | 393.00 |
| 2002-02-26 | 391.10 |
| 2002-02-27 | 407.65 |
| 2002-02-28 | 413.69 |
| 2002-03-01 | 426.56 |
| 2002-03-04 | 462.39 |
| 2002-03-05 | 450.05 |
| 2002-03-06 | 453.64 |
| 2002-03-07 | 466.79 |
| 2002-03-08 | 468.17 |
| 2002-03-11 | 476.70 |
| 2002-03-12 | 462.24 |
| 2002-03-13 | 444.72 |
| 2002-03-14 | 449.02 |
| 2002-03-15 | 456.36 |
| 2002-03-18 | 446.19 |
| 2002-03-19 | 455.11 |
| 2002-03-20 | 444.13 |
| 2002-03-21 | 442.30 |
| 2002-03-22 | 434.20 |
| 2002-03-25 | 429.03 |
| 2002-03-26 | 431.58 |
| 2002-03-27 | 442.54 |
| 2002-03-28 | 447.25 |
| 2002-03-29 | . |
| 2002-04-01 | 427.54 |
| 2002-04-02 | 435.27 |
| 2002-04-03 | 447.23 |
| 2002-04-04 | 453.71 |
| 2002-04-05 | 459.42 |
| 2002-04-08 | 454.67 |
| 2002-04-09 | 452.63 |
| 2002-04-10 | 453.35 |
| 2002-04-11 | 442.84 |
| 2002-04-12 | 433.74 |
| 2002-04-15 | 446.01 |
| 2002-04-16 | 449.50 |
| 2002-04-17 | 458.19 |
| 2002-04-18 | 466.47 |
| 2002-04-19 | 459.67 |
| 2002-04-22 | 463.00 |
| 2002-04-23 | 468.57 |
| 2002-04-24 | 464.50 |
| 2002-04-25 | 470.52 |
| 2002-04-26 | 459.08 |
| 2002-04-29 | 458.24 |
| 2002-04-30 | 454.34 |
| 2002-05-01 | 452.20 |
| 2002-05-02 | 457.97 |
| 2002-05-03 | 461.52 |
| 2002-05-06 | 460.07 |
| 2002-05-07 | 464.94 |
| 2002-05-08 | 463.60 |
| 2002-05-09 | 466.67 |
| 2002-05-10 | 467.48 |
| 2002-05-13 | 464.41 |
| 2002-05-14 | 453.35 |
| 2002-05-15 | 457.67 |
| 2002-05-16 | 463.49 |
| 2002-05-17 | 475.98 |
| 2002-05-20 | 480.45 |
| 2002-05-21 | 486.23 |
| 2002-05-22 | 507.38 |
| 2002-05-23 | 515.39 |
| 2002-05-24 | 528.90 |
| 2002-05-27 | . |
| 2002-05-28 | 516.57 |
| 2002-05-29 | 511.57 |
| 2002-05-30 | 508.61 |
| 2002-05-31 | 503.11 |
| 2002-06-03 | 511.66 |
| 2002-06-04 | 504.09 |
| 2002-06-05 | 505.78 |
| 2002-06-06 | 502.64 |
| 2002-06-07 | 499.36 |
| 2002-06-10 | 496.84 |
| 2002-06-11 | 495.02 |
| 2002-06-12 | 490.88 |
| 2002-06-13 | 488.35 |
| 2002-06-14 | 474.05 |
| 2002-06-17 | 467.86 |
| 2002-06-18 | 468.32 |
| 2002-06-19 | 450.76 |
| 2002-06-20 | 468.58 |
| 2002-06-21 | 467.87 |
| 2002-06-24 | 476.19 |
| 2002-06-25 | 476.60 |
| 2002-06-26 | 465.92 |
| 2002-06-27 | 478.89 |
| 2002-06-28 | 489.63 |
| 2002-07-01 | 493.45 |
| 2002-07-02 | 497.45 |
| 2002-07-03 | 513.60 |
| 2002-07-04 | . |
| 2002-07-05 | 516.57 |
| 2002-07-08 | 519.32 |
| 2002-07-09 | 524.36 |
| 2002-07-10 | 520.67 |
| 2002-07-11 | 525.85 |
| 2002-07-12 | 527.05 |
| 2002-07-15 | 519.60 |
| 2002-07-16 | 514.72 |
| 2002-07-17 | 509.77 |
| 2002-07-18 | 507.76 |
| 2002-07-19 | 504.81 |
| 2002-07-22 | 507.98 |
| 2002-07-23 | 499.72 |
| 2002-07-24 | 503.30 |
| 2002-07-25 | 492.53 |
| 2002-07-26 | 474.30 |
| 2002-07-29 | 465.29 |
| 2002-07-30 | 473.48 |
| 2002-07-31 | 475.76 |
| 2002-08-01 | 472.58 |
| 2002-08-02 | 470.27 |
| 2002-08-05 | 470.99 |
| 2002-08-06 | 450.02 |
| 2002-08-07 | 461.20 |
| 2002-08-08 | 464.29 |
| 2002-08-09 | 473.21 |
| 2002-08-12 | 469.50 |
| 2002-08-13 | 468.14 |
| 2002-08-14 | 478.60 |
| 2002-08-15 | 484.03 |
| 2002-08-16 | 479.16 |
| 2002-08-19 | 468.23 |
| 2002-08-20 | 459.65 |
| 2002-08-21 | 463.98 |
| 2002-08-22 | 461.52 |
| 2002-08-23 | 463.21 |
| 2002-08-26 | 477.67 |
| 2002-08-27 | 473.91 |
| 2002-08-28 | 470.96 |
| 2002-08-29 | 468.82 |
| 2002-08-30 | 465.20 |
| 2002-09-02 | . |
| 2002-09-03 | 454.03 |
| 2002-09-04 | 438.28 |
| 2002-09-05 | 444.63 |
| 2002-09-06 | 440.40 |
| 2002-09-09 | 442.46 |
| 2002-09-10 | 441.95 |
| 2002-09-11 | 445.10 |
| 2002-09-12 | 446.51 |
| 2002-09-13 | 441.01 |
| 2002-09-16 | 436.84 |
| 2002-09-17 | 444.91 |
| 2002-09-18 | 445.13 |
| 2002-09-19 | 463.68 |
| 2002-09-20 | 452.65 |
| 2002-09-23 | 450.77 |
| 2002-09-24 | 450.26 |
| 2002-09-25 | 451.55 |
| 2002-09-26 | 458.02 |
| 2002-09-27 | 469.82 |
| 2002-09-30 | 475.05 |
| 2002-10-01 | 458.35 |
| 2002-10-02 | 450.60 |
| 2002-10-03 | 446.22 |
| 2002-10-04 | 451.25 |
| 2002-10-07 | 429.54 |
| 2002-10-08 | 428.55 |
| 2002-10-09 | 418.82 |
| 2002-10-10 | 416.43 |
| 2002-10-11 | 414.31 |
| 2002-10-14 | 414.04 |
| 2002-10-15 | 417.87 |
| 2002-10-16 | 424.28 |
| 2002-10-17 | 429.71 |
| 2002-10-18 | 431.89 |
| 2002-10-21 | 434.36 |
| 2002-10-22 | 417.14 |
| 2002-10-23 | 416.74 |
| 2002-10-24 | 411.70 |
| 2002-10-25 | 419.34 |
| 2002-10-28 | 420.87 |
| 2002-10-29 | 428.35 |
| 2002-10-30 | 435.38 |
| 2002-10-31 | 434.29 |
| 2002-11-01 | 436.83 |
| 2002-11-04 | 436.04 |
| 2002-11-05 | 451.15 |
| 2002-11-06 | 452.87 |
| 2002-11-07 | 454.77 |
| 2002-11-08 | 448.54 |
| 2002-11-11 | 444.08 |
| 2002-11-12 | 447.92 |
| 2002-11-13 | 439.93 |
| 2002-11-14 | 429.29 |
| 2002-11-15 | 430.04 |
| 2002-11-18 | 421.34 |
| 2002-11-19 | 408.77 |
| 2002-11-20 | 405.68 |
| 2002-11-21 | 414.89 |
| 2002-11-22 | 425.47 |
| 2002-11-25 | 427.66 |
| 2002-11-26 | 422.11 |
| 2002-11-27 | 427.32 |
| 2002-11-28 | . |
| 2002-11-29 | 433.70 |
| 2002-12-02 | 420.37 |
| 2002-12-03 | 423.02 |
| 2002-12-04 | 411.43 |
| 2002-12-05 | 406.15 |
| 2002-12-06 | 408.53 |
| 2002-12-09 | 405.88 |
| 2002-12-10 | 408.04 |
| 2002-12-11 | 412.45 |
| 2002-12-12 | 414.09 |
| 2002-12-13 | 421.61 |
| 2002-12-16 | 409.66 |
| 2002-12-17 | 407.10 |
| 2002-12-18 | 399.58 |
| 2002-12-19 | 406.50 |
| 2002-12-20 | 411.36 |
| 2002-12-23 | 412.59 |
| 2002-12-24 | 420.15 |
| 2002-12-25 | . |
| 2002-12-26 | 423.86 |
| 2002-12-27 | 429.87 |
| 2002-12-30 | 432.55 |
| 2002-12-31 | 432.02 |
| 2003-01-01 | . |
| 2003-01-02 | 427.96 |
| 2003-01-03 | 428.02 |
| 2003-01-06 | 441.61 |
| 2003-01-07 | 431.10 |
| 2003-01-08 | 421.03 |
| 2003-01-09 | 421.23 |
| 2003-01-10 | 422.08 |
| 2003-01-13 | 424.19 |
| 2003-01-14 | 430.15 |
| 2003-01-15 | 437.52 |
| 2003-01-16 | 443.06 |
| 2003-01-17 | 444.03 |
| 2003-01-20 | . |
| 2003-01-21 | 445.26 |
| 2003-01-22 | 438.36 |
| 2003-01-23 | 446.18 |
| 2003-01-24 | 439.16 |
| 2003-01-27 | 431.61 |
| 2003-01-28 | 428.70 |
| 2003-01-29 | 419.40 |
| 2003-01-30 | 417.36 |
| 2003-01-31 | 410.51 |
| 2003-02-03 | 413.77 |
| 2003-02-04 | 425.80 |
| 2003-02-05 | 430.69 |
| 2003-02-06 | 428.54 |
| 2003-02-07 | 424.69 |
| 2003-02-10 | 418.87 |
| 2003-02-11 | 417.57 |
| 2003-02-12 | 423.10 |
| 2003-02-13 | 421.01 |
| 2003-02-14 | 414.70 |
| 2003-02-17 | . |
| 2003-02-18 | 422.31 |
| 2003-02-19 | 423.42 |
| 2003-02-20 | 423.33 |
| 2003-02-21 | 421.64 |
| 2003-02-24 | 426.92 |
| 2003-02-25 | 420.28 |
| 2003-02-26 | 423.18 |
| 2003-02-27 | 420.93 |
| 2003-02-28 | 421.91 |
| 2003-03-03 | 424.30 |
| 2003-03-04 | 423.66 |
| 2003-03-05 | 425.52 |
| 2003-03-06 | 425.84 |
| 2003-03-07 | 414.34 |
| 2003-03-10 | 403.78 |
| 2003-03-11 | 399.09 |
| 2003-03-12 | 396.82 |
| 2003-03-13 | 394.17 |
| 2003-03-14 | 387.81 |
| 2003-03-17 | 382.55 |
| 2003-03-18 | 378.94 |
| 2003-03-19 | 375.57 |
| 2003-03-20 | 385.61 |
| 2003-03-21 | 381.50 |
| 2003-03-24 | 396.88 |
| 2003-03-25 | 390.80 |
| 2003-03-26 | 401.68 |
| 2003-03-27 | 406.92 |
| 2003-03-28 | 401.06 |
| 2003-03-31 | 390.44 |
| 2003-04-01 | 391.87 |
| 2003-04-02 | 398.49 |
| 2003-04-03 | 391.66 |
| 2003-04-04 | 391.14 |
| 2003-04-07 | 395.52 |
| 2003-04-08 | 399.88 |
| 2003-04-09 | 404.15 |
| 2003-04-10 | 402.16 |
| 2003-04-11 | 396.82 |
| 2003-04-14 | 393.18 |
| 2003-04-15 | 393.92 |
| 2003-04-16 | 393.15 |
| 2003-04-17 | 392.30 |
| 2003-04-18 | . |
| 2003-04-21 | 386.16 |
| 2003-04-22 | 382.96 |
| 2003-04-23 | 382.87 |
| 2003-04-24 | 389.72 |
| 2003-04-25 | 389.29 |
| 2003-04-28 | 387.42 |
| 2003-04-29 | 387.95 |
| 2003-04-30 | 401.98 |
| 2003-05-01 | 405.73 |
| 2003-05-02 | 409.00 |
| 2003-05-05 | 409.96 |
| 2003-05-06 | 419.67 |
| 2003-05-07 | 421.86 |
| 2003-05-08 | 417.20 |
| 2003-05-09 | 423.91 |
| 2003-05-12 | 426.74 |
| 2003-05-13 | 426.77 |
| 2003-05-14 | 430.31 |
| 2003-05-15 | 425.94 |
| 2003-05-16 | 430.00 |
| 2003-05-19 | 424.68 |
| 2003-05-20 | 426.57 |
| 2003-05-21 | 425.01 |
| 2003-05-22 | 433.10 |
| 2003-05-23 | 446.59 |
| 2003-05-26 | . |
| 2003-05-27 | 435.80 |
| 2003-05-28 | 434.68 |
| 2003-05-29 | 442.73 |
| 2003-05-30 | 433.59 |
| 2003-06-02 | 437.97 |
| 2003-06-03 | 440.94 |
| 2003-06-04 | 442.70 |
| 2003-06-05 | 457.60 |
| 2003-06-06 | 455.97 |
| 2003-06-09 | 450.50 |
| 2003-06-10 | 455.85 |
| 2003-06-11 | 461.76 |
| 2003-06-12 | 456.94 |
| 2003-06-13 | 459.26 |
| 2003-06-16 | 458.87 |
| 2003-06-17 | 458.30 |
| 2003-06-18 | 456.97 |
| 2003-06-19 | 460.82 |
| 2003-06-20 | 468.27 |
| 2003-06-23 | 476.34 |
| 2003-06-24 | 463.67 |
| 2003-06-25 | 462.16 |
| 2003-06-26 | 454.94 |
| 2003-06-27 | 461.51 |
| 2003-06-30 | 462.59 |
| 2003-07-01 | 473.91 |
| 2003-07-02 | 480.87 |
| 2003-07-03 | 482.74 |
| 2003-07-04 | . |
| 2003-07-07 | 488.04 |
| 2003-07-08 | 488.75 |
| 2003-07-09 | 494.04 |
| 2003-07-10 | 496.68 |
| 2003-07-11 | 489.19 |
| 2003-07-14 | 489.20 |
| 2003-07-15 | 488.77 |
| 2003-07-16 | 477.15 |
| 2003-07-17 | 466.46 |
| 2003-07-18 | 469.34 |
| 2003-07-21 | 471.04 |
| 2003-07-22 | 465.90 |
| 2003-07-23 | 483.09 |
| 2003-07-24 | 480.11 |
| 2003-07-25 | 485.40 |
| 2003-07-28 | 488.63 |
| 2003-07-29 | 495.53 |
| 2003-07-30 | 490.99 |
| 2003-07-31 | 495.91 |
| 2003-08-01 | 510.82 |
| 2003-08-04 | 501.42 |
| 2003-08-05 | 496.47 |
| 2003-08-06 | 487.48 |
| 2003-08-07 | 490.83 |
| 2003-08-08 | 487.34 |
| 2003-08-11 | 492.19 |
| 2003-08-12 | 495.47 |
| 2003-08-13 | 499.93 |
| 2003-08-14 | 506.93 |
| 2003-08-15 | 495.80 |
| 2003-08-18 | 505.52 |
| 2003-08-19 | 517.56 |
| 2003-08-20 | 536.24 |
| 2003-08-21 | 538.38 |
| 2003-08-22 | 533.41 |
| 2003-08-25 | 533.66 |
| 2003-08-26 | 537.88 |
| 2003-08-27 | 530.10 |
| 2003-08-28 | 527.50 |
| 2003-08-29 | 536.26 |
| 2003-09-01 | . |
| 2003-09-02 | 547.22 |
| 2003-09-03 | 550.24 |
| 2003-09-04 | 543.06 |
| 2003-09-05 | 527.83 |
| 2003-09-08 | 525.63 |
| 2003-09-09 | 541.48 |
| 2003-09-10 | 532.95 |
| 2003-09-11 | 526.57 |
| 2003-09-12 | 546.39 |
| 2003-09-15 | 545.83 |
| 2003-09-16 | 556.47 |
| 2003-09-17 | 559.19 |
| 2003-09-18 | 564.17 |
| 2003-09-19 | 557.05 |
| 2003-09-22 | 582.99 |
| 2003-09-23 | 585.37 |
| 2003-09-24 | 595.40 |
| 2003-09-25 | 586.60 |
| 2003-09-26 | 579.28 |
| 2003-09-29 | 574.45 |
| 2003-09-30 | 580.37 |
| 2003-10-01 | 587.98 |
| 2003-10-02 | 605.38 |
| 2003-10-03 | 624.50 |
| 2003-10-06 | 620.85 |
| 2003-10-07 | 629.51 |
| 2003-10-08 | 629.00 |
| 2003-10-09 | 633.61 |
| 2003-10-10 | 635.94 |
| 2003-10-13 | 633.75 |
| 2003-10-14 | 623.85 |
| 2003-10-15 | 622.97 |
| 2003-10-16 | 620.96 |
| 2003-10-17 | 621.71 |
| 2003-10-20 | 624.46 |
| 2003-10-21 | 622.86 |
| 2003-10-22 | 619.79 |
| 2003-10-23 | 589.91 |
| 2003-10-24 | 598.18 |
| 2003-10-27 | 617.22 |
| 2003-10-28 | 634.16 |
| 2003-10-29 | 640.60 |
| 2003-10-30 | 655.74 |
| 2003-10-31 | 644.24 |
| 2003-11-03 | 636.86 |
| 2003-11-04 | 651.86 |
| 2003-11-05 | 642.72 |
| 2003-11-06 | 619.45 |
| 2003-11-07 | 632.95 |
| 2003-11-10 | 632.21 |
| 2003-11-11 | 612.50 |
| 2003-11-12 | 603.14 |
| 2003-11-13 | 615.24 |
| 2003-11-14 | 612.21 |
| 2003-11-17 | 572.84 |
| 2003-11-18 | 578.69 |
| 2003-11-19 | 569.12 |
| 2003-11-20 | 574.73 |
| 2003-11-21 | 580.17 |
| 2003-11-24 | 577.97 |
| 2003-11-25 | 588.39 |
| 2003-11-26 | 600.20 |
| 2003-11-27 | . |
| 2003-11-28 | 590.92 |
| 2003-12-01 | 606.55 |
| 2003-12-02 | 616.10 |
| 2003-12-03 | 616.82 |
| 2003-12-04 | 622.46 |
| 2003-12-05 | 618.15 |
| 2003-12-08 | 608.94 |
| 2003-12-09 | 611.84 |
| 2003-12-10 | 607.37 |
| 2003-12-11 | 611.04 |
| 2003-12-12 | 613.71 |
| 2003-12-15 | 625.18 |
| 2003-12-16 | 619.88 |
| 2003-12-17 | 618.86 |
| 2003-12-18 | 616.52 |
| 2003-12-19 | 626.24 |
| 2003-12-22 | 633.85 |
| 2003-12-23 | 634.17 |
| 2003-12-24 | 637.77 |
| 2003-12-25 | . |
| 2003-12-26 | 641.69 |
| 2003-12-29 | 647.62 |
| 2003-12-30 | 657.59 |
| 2003-12-31 | 656.15 |
| 2004-01-01 | . |
| 2004-01-02 | 657.07 |
| 2004-01-05 | 667.73 |
| 2004-01-06 | 673.74 |
| 2004-01-07 | 676.68 |
| 2004-01-08 | 676.38 |
| 2004-01-09 | 678.39 |
| 2004-01-12 | 678.00 |
| 2004-01-13 | 679.28 |
| 2004-01-14 | 677.42 |
| 2004-01-15 | 674.09 |
| 2004-01-16 | 671.61 |
| 2004-01-19 | . |
| 2004-01-20 | 683.95 |
| 2004-01-21 | 684.17 |
| 2004-01-22 | 698.09 |
| 2004-01-23 | 705.52 |
| 2004-01-26 | 703.61 |
| 2004-01-27 | 704.52 |
| 2004-01-28 | 696.14 |
| 2004-01-29 | 681.79 |
| 2004-01-30 | 688.63 |
| 2004-02-02 | 695.07 |
| 2004-02-03 | 694.36 |
| 2004-02-04 | 676.09 |
| 2004-02-05 | 678.03 |
| 2004-02-06 | 684.67 |
| 2004-02-09 | 683.40 |
| 2004-02-10 | 680.11 |
| 2004-02-11 | 680.11 |
| 2004-02-12 | 683.87 |
| 2004-02-13 | 691.82 |
| 2004-02-16 | . |
| 2004-02-17 | 692.76 |
| 2004-02-18 | 690.49 |
| 2004-02-19 | 684.30 |
| 2004-02-20 | 664.12 |
| 2004-02-23 | 675.33 |
| 2004-02-24 | 668.11 |
| 2004-02-25 | 668.03 |
| 2004-02-26 | 669.56 |
| 2004-02-27 | 685.19 |
| 2004-03-01 | 702.95 |
| 2004-03-02 | 696.71 |
| 2004-03-03 | 702.59 |
| 2004-03-04 | 693.97 |
| 2004-03-05 | 690.34 |
| 2004-03-08 | 693.76 |
| 2004-03-09 | 713.60 |
| 2004-03-10 | 715.04 |
| 2004-03-11 | 707.61 |
| 2004-03-12 | 701.94 |
| 2004-03-15 | 727.76 |
| 2004-03-16 | 744.99 |
| 2004-03-17 | 769.03 |
| 2004-03-18 | 778.59 |
| 2004-03-19 | 763.32 |
| 2004-03-22 | 764.23 |
| 2004-03-23 | 775.11 |
| 2004-03-24 | 807.15 |
| 2004-03-25 | 820.07 |
| 2004-03-26 | 819.01 |
| 2004-03-29 | 802.43 |
| 2004-03-30 | 799.69 |
| 2004-03-31 | 826.82 |
| 2004-04-01 | 817.93 |
| 2004-04-02 | 813.75 |
| 2004-04-05 | 809.06 |
| 2004-04-06 | 802.36 |
| 2004-04-07 | 814.49 |
| 2004-04-08 | 822.89 |
| 2004-04-09 | . |
| 2004-04-12 | 808.29 |
| 2004-04-13 | 798.26 |
| 2004-04-14 | 779.94 |
| 2004-04-15 | 750.30 |
| 2004-04-16 | 750.87 |
| 2004-04-19 | 728.77 |
| 2004-04-20 | 743.32 |
| 2004-04-21 | 730.79 |
| 2004-04-22 | 735.42 |
| 2004-04-23 | 742.87 |
| 2004-04-26 | 743.03 |
| 2004-04-27 | 726.04 |
| 2004-04-28 | 731.18 |
| 2004-04-29 | 729.62 |
| 2004-04-30 | 713.37 |
| 2004-05-03 | 713.08 |
| 2004-05-04 | 716.62 |
| 2004-05-05 | 724.60 |
| 2004-05-06 | 700.92 |
| 2004-05-07 | 679.54 |
| 2004-05-10 | 631.37 |
| 2004-05-11 | 645.02 |
| 2004-05-12 | 673.01 |
| 2004-05-13 | 654.04 |
| 2004-05-14 | 654.66 |
| 2004-05-17 | 624.63 |
| 2004-05-18 | 639.29 |
| 2004-05-19 | 670.32 |
| 2004-05-20 | 672.91 |
| 2004-05-21 | 683.43 |
| 2004-05-24 | 687.51 |
| 2004-05-25 | 679.32 |
| 2004-05-26 | 695.60 |
| 2004-05-27 | 700.91 |
| 2004-05-28 | 704.90 |
| 2004-05-31 | . |
| 2004-06-01 | 705.64 |
| 2004-06-02 | 696.26 |
| 2004-06-03 | 669.77 |
| 2004-06-04 | 673.64 |
| 2004-06-07 | 695.89 |
| 2004-06-08 | 702.52 |
| 2004-06-09 | 712.38 |
| 2004-06-10 | 719.93 |
| 2004-06-11 | . |
| 2004-06-14 | 721.32 |
| 2004-06-15 | 709.76 |
| 2004-06-16 | 723.72 |
| 2004-06-17 | 724.09 |
| 2004-06-18 | 716.07 |
| 2004-06-21 | 727.60 |
| 2004-06-22 | 724.41 |
| 2004-06-23 | 727.75 |
| 2004-06-24 | 741.95 |
| 2004-06-25 | 741.72 |
| 2004-06-28 | 747.11 |
| 2004-06-29 | 747.21 |
| 2004-06-30 | 739.70 |
| 2004-07-01 | 744.67 |
| 2004-07-02 | 738.66 |
| 2004-07-05 | . |
| 2004-07-06 | 709.62 |
| 2004-07-07 | 703.62 |
| 2004-07-08 | 700.46 |
| 2004-07-09 | 713.19 |
| 2004-07-12 | 727.32 |
| 2004-07-13 | 724.35 |
| 2004-07-14 | 707.84 |
| 2004-07-15 | 709.26 |
| 2004-07-16 | 716.16 |
| 2004-07-19 | 718.90 |
| 2004-07-20 | 704.94 |
| 2004-07-21 | 700.60 |
| 2004-07-22 | 695.87 |
| 2004-07-23 | 681.19 |
| 2004-07-26 | 672.10 |
| 2004-07-27 | 661.57 |
| 2004-07-28 | 668.41 |
| 2004-07-29 | 655.34 |
| 2004-07-30 | 669.25 |
| 2004-08-02 | 666.90 |
| 2004-08-03 | 656.66 |
| 2004-08-04 | 642.28 |
| 2004-08-05 | 642.58 |
| 2004-08-06 | 647.33 |
| 2004-08-09 | 640.75 |
| 2004-08-10 | 647.25 |
| 2004-08-11 | 659.96 |
| 2004-08-12 | 658.49 |
| 2004-08-13 | 641.99 |
| 2004-08-16 | 628.88 |
| 2004-08-17 | 634.24 |
| 2004-08-18 | 643.22 |
| 2004-08-19 | 655.68 |
| 2004-08-20 | 661.78 |
| 2004-08-23 | 670.24 |
| 2004-08-24 | 673.20 |
| 2004-08-25 | 677.79 |
| 2004-08-26 | 685.98 |
| 2004-08-27 | 686.29 |
| 2004-08-30 | 684.27 |
| 2004-08-31 | 680.37 |
| 2004-09-01 | 680.67 |
| 2004-09-02 | 686.79 |
| 2004-09-03 | 675.53 |
| 2004-09-06 | . |
| 2004-09-07 | 699.82 |
| 2004-09-08 | 698.73 |
| 2004-09-09 | 689.20 |
| 2004-09-10 | 688.05 |
| 2004-09-13 | 689.52 |
| 2004-09-14 | 694.47 |
| 2004-09-15 | 675.65 |
| 2004-09-16 | 674.92 |
| 2004-09-17 | 669.22 |
| 2004-09-20 | 670.50 |
| 2004-09-21 | 666.65 |
| 2004-09-22 | 659.04 |
| 2004-09-23 | 660.87 |
| 2004-09-24 | 651.67 |
| 2004-09-27 | 645.31 |
| 2004-09-28 | 637.96 |
| 2004-09-29 | 642.72 |
| 2004-09-30 | 652.73 |
| 2004-10-01 | 664.77 |
| 2004-10-04 | 673.46 |
| 2004-10-05 | 672.15 |
| 2004-10-06 | 670.85 |
| 2004-10-07 | 674.93 |
| 2004-10-08 | 684.80 |
| 2004-10-11 | 688.09 |
| 2004-10-12 | 677.96 |
| 2004-10-13 | 671.82 |
| 2004-10-14 | 662.58 |
| 2004-10-15 | 666.63 |
| 2004-10-18 | 660.07 |
| 2004-10-19 | 676.93 |
| 2004-10-20 | 668.33 |
| 2004-10-21 | 667.25 |
| 2004-10-22 | 672.02 |
| 2004-10-25 | 670.29 |
| 2004-10-26 | 664.46 |
| 2004-10-27 | 665.63 |
| 2004-10-28 | 676.99 |
| 2004-10-29 | 679.84 |
| 2004-11-01 | 681.52 |
| 2004-11-02 | 699.58 |
| 2004-11-03 | 700.17 |
| 2004-11-04 | 706.83 |
| 2004-11-05 | 711.51 |
| 2004-11-08 | 704.44 |
| 2004-11-09 | 705.86 |
| 2004-11-10 | 696.87 |
| 2004-11-11 | 696.04 |
| 2004-11-12 | 711.20 |
| 2004-11-15 | 728.53 |
| 2004-11-16 | 724.84 |
| 2004-11-17 | 733.63 |
| 2004-11-18 | 734.33 |
| 2004-11-19 | 744.18 |
| 2004-11-22 | 731.08 |
| 2004-11-23 | 728.82 |
| 2004-11-24 | 738.36 |
| 2004-11-25 | . |
| 2004-11-26 | 744.49 |
| 2004-11-29 | 756.90 |
| 2004-11-30 | 759.92 |
| 2004-12-01 | 747.74 |
| 2004-12-02 | 756.62 |
| 2004-12-03 | 755.67 |
| 2004-12-06 | 744.63 |
| 2004-12-07 | 736.59 |
| 2004-12-08 | 724.25 |
| 2004-12-09 | 703.16 |
| 2004-12-10 | 697.86 |
| 2004-12-13 | 708.00 |
| 2004-12-14 | 708.49 |
| 2004-12-15 | 723.33 |
| 2004-12-16 | 718.42 |
| 2004-12-17 | 733.72 |
| 2004-12-20 | 734.88 |
| 2004-12-21 | 734.30 |
| 2004-12-22 | 739.28 |
| 2004-12-23 | 742.63 |
| 2004-12-24 | . |
| 2004-12-27 | 759.99 |
| 2004-12-28 | 760.86 |
| 2004-12-29 | 750.63 |
| 2004-12-30 | 766.08 |
| 2004-12-31 | 770.30 |
| 2005-01-03 | 767.27 |
| 2005-01-04 | 758.34 |
| 2005-01-05 | 753.65 |
| 2005-01-06 | 748.21 |
| 2005-01-07 | 746.86 |
| 2005-01-10 | 749.54 |
| 2005-01-11 | 763.55 |
| 2005-01-12 | 770.65 |
| 2005-01-13 | 767.39 |
| 2005-01-14 | 770.39 |
| 2005-01-17 | . |
| 2005-01-18 | 767.54 |
| 2005-01-19 | 769.22 |
| 2005-01-20 | 756.56 |
| 2005-01-21 | 751.82 |
| 2005-01-24 | 771.29 |
| 2005-01-25 | 762.59 |
| 2005-01-26 | 768.31 |
| 2005-01-27 | 764.77 |
#2005-01-28| 764.07
#2005-01-31| 762.35
#2005-02-01| 758.82
#2005-02-02| 760.79
#2005-02-03| 746.27
#2005-02-04| 750.95
#2005-02-07| 749.64
#2005-02-08| 735.68
#2005-02-09| 738.09
#2005-02-10| 738.48
#2005-02-11| 737.85
#2005-02-14| 745.35
#2005-02-15| 747.80
#2005-02-16| 734.18
#2005-02-17| 737.37
#2005-02-18| 744.99
#2005-02-21| .
#2005-02-22| 749.96
#2005-02-23| 737.47
#2005-02-24| 741.07
#2005-02-25| 741.33
#2005-02-28| 753.44
#2005-03-01| 758.82
#2005-03-02| 762.06
#2005-03-03| 762.44
#2005-03-04| 767.07
#2005-03-07| 767.52
#2005-03-08| 769.85
#2005-03-09| 781.59
#2005-03-10| 776.10
#2005-03-11| 788.69
#2005-03-14| 780.66
#2005-03-15| 786.40
#2005-03-16| 788.06
#2005-03-17| 777.50
#2005-03-18| 783.86
#2005-03-21| 782.59
#2005-03-22| 787.10
#2005-03-23| 773.32
#2005-03-24| 769.37
#2005-03-25| .
#2005-03-28| 763.35
#2005-03-29| 748.00
#2005-03-30| 738.68
#2005-03-31| 749.35
#2005-04-01| 751.09
#2005-04-04| 741.52
#2005-04-05| 743.07
#2005-04-06| 748.20
#2005-04-07| 752.89
#2005-04-08| 751.12
#2005-04-11| 748.46
#2005-04-12| 741.36
#2005-04-13| 742.78
#2005-04-14| 731.82
#2005-04-15| 723.70
#2005-04-18| 699.03
#2005-04-19| 710.93
#2005-04-20| 712.52
#2005-04-21| 706.24
#2005-04-22| 719.63
#2005-04-25| 720.84
#2005-04-26| 720.64
#2005-04-27| 717.48
#2005-04-28| 724.27
#2005-04-29| 731.59
#2005-05-02| 732.52
#2005-05-03| 732.41
#2005-05-04| 738.49
#2005-05-05| 737.36
#2005-05-06| 751.08
#2005-05-09| 746.00
#2005-05-10| 740.14
#2005-05-11| 742.01
#2005-05-12| 724.42
#2005-05-13| 712.29
#2005-05-16| 697.53
#2005-05-17| 687.57
#2005-05-18| 684.62
#2005-05-19| 696.11
#2005-05-20| 689.55
#2005-05-23| 694.68
#2005-05-24| 689.86
#2005-05-25| 678.05
#2005-05-26| 674.71
#2005-05-27| 678.50
#2005-05-30| .
#2005-05-31| 692.99
#2005-06-01| 694.11
#2005-06-02| 698.26
#2005-06-03| 703.14
#2005-06-06| 705.46
#2005-06-07| 700.44
#2005-06-08| 701.85
#2005-06-09| 691.12
#2005-06-10| 691.34
#2005-06-13| 683.10
#2005-06-14| 682.35
#2005-06-15| 688.02
#2005-06-16| 690.49
#2005-06-17| 698.45
#2005-06-20| 698.13
#2005-06-21| 705.44
#2005-06-22| 710.08
#2005-06-23| 712.39
#2005-06-24| 706.98
#2005-06-27| 700.02
#2005-06-28| 702.68
#2005-06-29| 701.19
#2005-06-30| 695.08
#2005-07-01| 693.39
#2005-07-04| .
#2005-07-05| 697.46
#2005-07-06| 693.59
#2005-07-07| 693.80
#2005-07-08| 691.18
#2005-07-11| 699.31
#2005-07-12| 700.99
#2005-07-13| 688.90
#2005-07-14| 690.72
#2005-07-15| 692.86
#2005-07-18| 695.96
#2005-07-19| 687.18
#2005-07-20| 685.31
#2005-07-21| 700.90
#2005-07-22| 692.97
#2005-07-25| 688.91
#2005-07-26| 685.95
#2005-07-27| 689.21
#2005-07-28| 684.03
#2005-07-29| 684.08
#2005-08-01| 682.83
#2005-08-02| 685.23
#2005-08-03| 686.03
#2005-08-04| 681.84
#2005-08-05| 668.94
#2005-08-08| 670.34
#2005-08-09| 677.16
#2005-08-10| 701.14
#2005-08-11| 724.83
#2005-08-12| 724.62
#2005-08-15| 728.38
#2005-08-16| 737.93
#2005-08-17| 738.22
#2005-08-18| 733.11
#2005-08-19| 726.85
#2005-08-22| 740.96
#2005-08-23| 743.74
#2005-08-24| 740.25
#2005-08-25| 736.78
#2005-08-26| 742.09
#2005-08-29| 732.77
#2005-08-30| 734.32
#2005-08-31| 737.84
#2005-09-01| 748.54
#2005-09-02| 755.96
#2005-09-05| .
#2005-09-06| 762.21
#2005-09-07| 754.76
#2005-09-08| 749.25
#2005-09-09| 765.96
#2005-09-12| 780.23
#2005-09-13| 773.06
#2005-09-14| 780.81
#2005-09-15| 784.68
#2005-09-16| 776.34
#2005-09-19| 776.83
#2005-09-20| 787.93
#2005-09-21| 788.80
#2005-09-22| 787.59
#2005-09-23| 783.17
#2005-09-26| 803.06
#2005-09-27| 795.00
#2005-09-28| 802.37
#2005-09-29| 816.72
#2005-09-30| 805.13
#2005-10-03| 782.85
#2005-10-04| 781.23
#2005-10-05| 781.89
#2005-10-06| 764.73
#2005-10-07| 780.03
#2005-10-10| 776.89
#2005-10-11| 788.13
#2005-10-12| 783.84
#2005-10-13| 780.49
#2005-10-14| 784.86
#2005-10-17| 778.67
#2005-10-18| 778.33
#2005-10-19| 768.73
#2005-10-20| 775.09
#2005-10-21| 774.05
#2005-10-24| 781.32
#2005-10-25| 798.43
#2005-10-26| 816.07
#2005-10-27| 832.76
#2005-10-28| 827.32
#2005-10-31| 836.50
#2005-11-01| 852.88
#2005-11-02| 852.89
#2005-11-03| 850.71
#2005-11-04| 854.47
#2005-11-07| 860.82
#2005-11-08| 859.53
#2005-11-09| 845.09
#2005-11-10| 832.75
#2005-11-11| 853.95
#2005-11-14| 841.53
#2005-11-15| 827.50
#2005-11-16| 830.36
#2005-11-17| 851.34
#2005-11-18| 857.67
#2005-11-21| 871.98
#2005-11-22| 867.50
#2005-11-23| 871.38
#2005-11-24| .
#2005-11-25| 864.28
#2005-11-28| 861.87
#2005-11-29| 865.42
#2005-11-30| 866.69
#2005-12-01| 880.78
#2005-12-02| 883.86
#2005-12-05| 882.79
#2005-12-06| 870.90
#2005-12-07| 875.95
#2005-12-08| 855.37
#2005-12-09| 873.22
#2005-12-12| 888.91
#2005-12-13| 892.52
#2005-12-14| 895.73
#2005-12-15| 885.83
#2005-12-16| 888.26
#2005-12-19| 876.74
#2005-12-20| 888.98
#2005-12-21| 912.27
#2005-12-22| 918.25
#2005-12-23| 920.73
#2005-12-26| .
#2005-12-27| 907.41
#2005-12-28| 935.22
#2005-12-29| 932.22
#2005-12-30| 927.08
#2006-01-02| .
#2006-01-03| 938.09
#2006-01-04| 968.18
#2006-01-05| 971.16
#2006-01-06|1000.83
#2006-01-09|1003.63
#2006-01-10| 979.77
#2006-01-11| 989.13
#2006-01-12| 990.40
#2006-01-13|1017.89
#2006-01-16| .
#2006-01-17| 983.20
#2006-01-18| 953.35
#2006-01-19| 985.74
#2006-01-20| 982.34
#2006-01-23| 958.05
#2006-01-24| 968.12
#2006-01-25| 955.16
#2006-01-26| 979.96
#2006-01-27| 992.94
#2006-01-30| 987.62
#2006-01-31| 985.53
#2006-02-01| 959.75
#2006-02-02| 941.75
#2006-02-03| 934.43
#2006-02-06| 935.65
#2006-02-07| 934.39
#2006-02-08| 917.99
#2006-02-09| 920.54
#2006-02-10| 906.74
#2006-02-13| 873.47
#2006-02-14| 889.78
#2006-02-15| 893.38
#2006-02-16| 906.78
#2006-02-17| 889.82
#2006-02-20| .
#2006-02-21| 902.74
#2006-02-22| 897.94
#2006-02-23| 926.72
#2006-02-24| 929.50
#2006-02-27| 944.26
#2006-02-28| 944.51
#2006-03-01| 921.86
#2006-03-02| 917.50
#2006-03-03| 897.28
#2006-03-06| 894.61
#2006-03-07| 877.54
#2006-03-08| 883.28
#2006-03-09| 914.37
#2006-03-10| 924.85
#2006-03-13| 946.70
#2006-03-14| 949.74
#2006-03-15| 953.74
#2006-03-16| 956.24
#2006-03-17| 971.15
#2006-03-20| 984.98
#2006-03-21| 978.58
#2006-03-22| 982.30
#2006-03-23| 972.63
#2006-03-24| 983.52
#2006-03-27| 993.11
#2006-03-28|1008.39
#2006-03-29|1007.29
#2006-03-30|1020.55
#2006-03-31|1014.63
#2006-04-03|1024.74
#2006-04-04|1027.67
#2006-04-05|1018.49
#2006-04-06|1026.42
#2006-04-07|1027.60
#2006-04-10|1020.71
#2006-04-11|1006.56
#2006-04-12| 987.04
#2006-04-13| 985.57
#2006-04-14| .
#2006-04-17| 972.05
#2006-04-18| 989.18
#2006-04-19| 990.49
#2006-04-20| 987.11
#2006-04-21| 991.48
#2006-04-24| 980.40
#2006-04-25| 984.83
#2006-04-26| 991.60
#2006-04-27| 997.98
#2006-04-28| 989.30
#2006-05-01|1001.28
#2006-05-02|1014.05
#2006-05-03|1010.30
#2006-05-04|1011.06
#2006-05-05|1021.82
#2006-05-08|1066.69
#2006-05-09|1056.23
#2006-05-10|1055.95
#2006-05-11|1041.22
#2006-05-12|1031.01
#2006-05-15|1025.95
#2006-05-16|1000.61
#2006-05-17|1000.76
#2006-05-18| 986.96
#2006-05-19| 958.57
#2006-05-22| 945.82
#2006-05-23| 929.83
#2006-05-24| 935.82
#2006-05-25| 924.19
#2006-05-26| 933.68
#2006-05-29| .
#2006-05-30| 935.24
#2006-05-31| 913.76
#2006-06-01| 917.36
#2006-06-02| 937.53
#2006-06-05| 933.85
#2006-06-06| 900.23
#2006-06-07| 885.37
#2006-06-08| 856.15
#2006-06-09| 868.98
#2006-06-12| 877.55
#2006-06-13| 832.51
#2006-06-14| 837.44
#2006-06-15| 855.94
#2006-06-16| 890.05
#2006-06-19| 868.37
#2006-06-20| 855.92
#2006-06-21| 851.31
#2006-06-22| 862.14
#2006-06-23| 857.61
#2006-06-26| 859.29
#2006-06-27| 850.06
#2006-06-28| 840.84
#2006-06-29| 856.92
#2006-06-30| 889.58
#2006-07-03| 889.37
#2006-07-04| .
#2006-07-05| 876.13
#2006-07-06| 869.00
#2006-07-07| 872.97
#2006-07-10| 878.88
#2006-07-11| 865.44
#2006-07-12| 848.59
#2006-07-13| 835.35
#2006-07-14| 809.37
#2006-07-17| 803.84
#2006-07-18| 771.52
#2006-07-19| 780.07
#2006-07-20| 815.56
#2006-07-21| 809.99
#2006-07-24| 804.45
#2006-07-25| 818.88
#2006-07-26| 813.83
#2006-07-27| 843.30
#2006-07-28| 845.00
#2006-07-31| 864.07
#2006-08-01| 873.49
#2006-08-02| 874.78
#2006-08-03| 871.20
#2006-08-04| 877.18
#2006-08-07| 853.67
#2006-08-08| 864.13
#2006-08-09| 867.39
#2006-08-10| 876.23
#2006-08-11| 884.09
#2006-08-14| 899.28
#2006-08-15| 906.76
#2006-08-16| 917.24
#2006-08-17| 914.37
#2006-08-18| 919.89
#2006-08-21| 912.54
#2006-08-22| 923.63
#2006-08-23| 920.05
#2006-08-24| 901.46
#2006-08-25| 890.56
#2006-08-28| 883.82
#2006-08-29| 887.26
#2006-08-30| 882.72
#2006-08-31| 893.13
#2006-09-01| 894.31
#2006-09-04| .
#2006-09-05| 915.79
#2006-09-06| 910.05
#2006-09-07| 896.23
#2006-09-08| 899.22
#2006-09-11| 881.41
#2006-09-12| 872.80
#2006-09-13| 883.20
#2006-09-14| 881.15
#2006-09-15| 874.21
#2006-09-18| 871.10
#2006-09-19| 871.54
#2006-09-20| 854.50
#2006-09-21| 864.94
#2006-09-22| 851.37
#2006-09-25| 854.30
#2006-09-26| 855.68
#2006-09-27| 874.41
#2006-09-28| 867.00
#2006-09-29| 879.68
#2006-10-02| 884.55
#2006-10-03| 874.27
#2006-10-04| 854.86
#2006-10-05| 866.24
#2006-10-06| 853.90
#2006-10-09| 852.75
#2006-10-10| 846.81
#2006-10-11| 835.57
#2006-10-12| 836.23
#2006-10-13| 850.83
#2006-10-16| 869.81
#2006-10-17| 870.43
#2006-10-18| 870.36
#2006-10-19| 870.72
#2006-10-20| 868.35
#2006-10-23| 874.87
#2006-10-24| 884.16
#2006-10-25| 882.84
#2006-10-26| 890.34
#2006-10-27| 881.83
#2006-10-30| 862.05
#2006-10-31| 861.58
#2006-11-01| 860.09
#2006-11-02| 852.51
#2006-11-03| 845.58
#2006-11-06| 852.18
#2006-11-07| 854.07
#2006-11-08| 835.15
#2006-11-09| 829.88
#2006-11-10| 834.56
#2006-11-13| 820.79
#2006-11-14| 837.75
#2006-11-15| 832.80
#2006-11-16| 832.51
#2006-11-17| 825.41
#2006-11-20| 792.45
#2006-11-21| 793.14
#2006-11-22| 816.07
#2006-11-23| .
#2006-11-24| 812.20
#2006-11-27| 816.02
#2006-11-28| 816.69
#2006-11-29| 835.01
#2006-11-30| 847.93
#2006-12-01| 858.94
#2006-12-04| 856.66
#2006-12-05| 847.17
#2006-12-06| 853.73
#2006-12-07| 847.91
#2006-12-08| 836.35
#2006-12-11| 830.15
#2006-12-12| 831.52
#2006-12-13| 825.11
#2006-12-14| 833.96
#2006-12-15| 838.71
#2006-12-18| 832.32
#2006-12-19| 820.67
#2006-12-20| 834.05
#2006-12-21| 830.94
#2006-12-22| 839.19
#2006-12-25| .
#2006-12-26| 840.35
#2006-12-27| 842.64
#2006-12-28| 841.60
#2006-12-29| 839.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 838.32
#2007-01-04| 847.93
#2007-01-05| 839.38
#2007-01-08| 840.37
#2007-01-09| 858.76
#2007-01-10| 848.69
#2007-01-11| 849.65
#2007-01-12| 868.87
#2007-01-15| .
#2007-01-16| 886.84
#2007-01-17| 899.09
#2007-01-18| 892.18
#2007-01-19| 889.71
#2007-01-22| 882.32
#2007-01-23| 878.44
#2007-01-24| 884.14
#2007-01-25| 885.45
#2007-01-26| 886.18
#2007-01-29| 898.24
#2007-01-30| 905.48
#2007-01-31| 896.64
#2007-02-01| 910.99
#2007-02-02| 914.11
#2007-02-05| 911.90
#2007-02-06| 902.45
#2007-02-07| 893.67
#2007-02-08| 885.30
#2007-02-09| 891.17
#2007-02-12| 890.37
#2007-02-13| 900.91
#2007-02-14| 921.66
#2007-02-15| 935.83
#2007-02-16| 933.46
#2007-02-19| .
#2007-02-20| 930.02
#2007-02-21| 921.56
#2007-02-22| 938.42
#2007-02-23| 944.20
#2007-02-26| 962.71
#2007-02-27| 968.59
#2007-02-28| 932.30
#2007-03-01| 926.14
#2007-03-02| 924.42
#2007-03-05| 898.73
#2007-03-06| 910.99
#2007-03-07| 908.38
#2007-03-08| 905.42
#2007-03-09| 894.64
#2007-03-12| 910.35
#2007-03-13| 910.03
#2007-03-14| 890.34
#2007-03-15| 887.06
#2007-03-16| 881.50
#2007-03-19| 882.51
#2007-03-20| 897.36
#2007-03-21| 893.52
#2007-03-22| 908.20
#2007-03-23| 914.41
#2007-03-26| 919.73
#2007-03-27| 922.42
#2007-03-28| 935.53
#2007-03-29| 923.20
#2007-03-30| 929.65
#2007-04-02| 908.83
#2007-04-03| 925.35
#2007-04-04| 944.22
#2007-04-05| 937.34
#2007-04-06| .
#2007-04-09| 945.31
#2007-04-10| 942.81
#2007-04-11| 946.89
#2007-04-12| 940.70
#2007-04-13| 942.71
#2007-04-16| 949.78
#2007-04-17| 938.68
#2007-04-18| 951.42
#2007-04-19| 940.61
#2007-04-20| 935.74
#2007-04-23| 926.15
#2007-04-24| 929.53
#2007-04-25| 913.75
#2007-04-26| 920.30
#2007-04-27| 911.54
#2007-04-30| 911.20
#2007-05-01| 904.79
#2007-05-02| 919.52
#2007-05-03| 917.83
#2007-05-04| 918.67
#2007-05-07| 937.24
#2007-05-08| 937.69
#2007-05-09| 935.03
#2007-05-10| 945.66
#2007-05-11| 932.33
#2007-05-14| 930.34
#2007-05-15| 909.28
#2007-05-16| 894.23
#2007-05-17| 885.82
#2007-05-18| 879.28
#2007-05-21| 886.28
#2007-05-22| 908.23
#2007-05-23| 887.94
#2007-05-24| 877.22
#2007-05-25| 860.85
#2007-05-28| .
#2007-05-29| 870.43
#2007-05-30| 865.33
#2007-05-31| 873.29
#2007-06-01| 877.81
#2007-06-04| 881.41
#2007-06-05| 877.33
#2007-06-06| 875.89
#2007-06-07| 865.09
#2007-06-08| 848.81
#2007-06-11| 846.90
#2007-06-12| 842.14
#2007-06-13| 829.85
#2007-06-14| 840.39
#2007-06-15| 850.60
#2007-06-18| 858.74
#2007-06-19| 855.78
#2007-06-20| 858.70
#2007-06-21| 866.22
#2007-06-22| 850.95
#2007-06-25| 842.19
#2007-06-26| 853.54
#2007-06-27| 843.92
#2007-06-28| 848.99
#2007-06-29| 856.33
#2007-07-02| 869.31
#2007-07-03| 864.98
#2007-07-04| .
#2007-07-05| 872.58
#2007-07-06| 866.49
#2007-07-09| 880.72
#2007-07-10| 885.68
#2007-07-11| 878.65
#2007-07-12| 873.93
#2007-07-13| 880.87
#2007-07-16| 882.10
#2007-07-17| 882.31
#2007-07-18| 875.89
#2007-07-19| 882.48
#2007-07-20| 881.85
#2007-07-23| 870.22
#2007-07-24| 887.58
#2007-07-25| 884.72
#2007-07-26| 864.51
#2007-07-27| 853.12
#2007-07-30| 857.57
#2007-07-31| 857.87
#2007-08-01| 835.02
#2007-08-02| 833.49
#2007-08-03| 839.54
#2007-08-06| 841.85
#2007-08-07| 847.98
#2007-08-08| 854.40
#2007-08-09| 864.05
#2007-08-10| 850.17
#2007-08-13| 843.66
#2007-08-14| 854.23
#2007-08-15| 837.66
#2007-08-16| 852.95
#2007-08-17| 816.36
#2007-08-20| 827.47
#2007-08-21| 848.51
#2007-08-22| 836.20
#2007-08-23| 846.03
#2007-08-24| 842.94
#2007-08-27| 838.88
#2007-08-28| 844.96
#2007-08-29| 828.12
#2007-08-30| 823.51
#2007-08-31| 839.41
#2007-09-03| .
#2007-09-04| 831.69
#2007-09-05| 821.83
#2007-09-06| 812.72
#2007-09-07| 821.94
#2007-09-10| 800.63
#2007-09-11| 799.20
#2007-09-12| 793.46
#2007-09-13| 769.19
#2007-09-14| 781.71
#2007-09-17| 782.05
#2007-09-18| 754.36
#2007-09-19| 773.59
#2007-09-20| 782.37
#2007-09-21| 762.63
#2007-09-24| 765.55
#2007-09-25| 766.86
#2007-09-26| 772.66
#2007-09-27| 801.76
#2007-09-28| 809.41
#2007-10-01| 793.13
#2007-10-02| 798.94
#2007-10-03| 802.40
#2007-10-04| 795.14
#2007-10-05| 794.91
#2007-10-08| 788.96
#2007-10-09| 793.99
#2007-10-10| 793.83
#2007-10-11| 792.89
#2007-10-12| 786.15
#2007-10-15| 777.95
#2007-10-16| 767.96
#2007-10-17| 758.37
#2007-10-18| 780.74
#2007-10-19| 764.37
#2007-10-22| 752.94
#2007-10-23| 757.53
#2007-10-24| 756.63
#2007-10-25| 751.32
#2007-10-26| 761.19
#2007-10-29| 764.45
#2007-10-30| 805.47
#2007-10-31| 795.87
#2007-11-01| 807.77
#2007-11-02| 790.02
#2007-11-05| 769.29
#2007-11-06| 767.79
#2007-11-07| 752.19
#2007-11-08| 737.41
#2007-11-09| 739.92
#2007-11-12| 730.29
#2007-11-13| 732.22
#2007-11-14| 732.92
#2007-11-15| 732.56
#2007-11-16| 716.65
#2007-11-19| 709.30
#2007-11-20| 710.23
#2007-11-21| 717.58
#2007-11-22| .
#2007-11-23| 713.68
#2007-11-26| 722.02
#2007-11-27| 733.95
#2007-11-28| 726.56
#2007-11-29| 767.03
#2007-11-30| 764.62
#2007-12-03| 770.37
#2007-12-04| 766.58
#2007-12-05| 749.75
#2007-12-06| 765.68
#2007-12-07| 785.03
#2007-12-10| 781.77
#2007-12-11| 797.35
#2007-12-12| 793.19
#2007-12-13| 769.35
#2007-12-14| 747.02
#2007-12-17| 726.61
#2007-12-18| 732.54
#2007-12-19| 725.18
#2007-12-20| 739.62
#2007-12-21| 734.99
#2007-12-24| 731.97
#2007-12-25| .
#2007-12-26| 759.18
#2007-12-27| 752.69
#2007-12-28| 751.30
#2007-12-31| 760.71
#2008-01-01| .
#2008-01-02| 774.30
#2008-01-03| 776.00
#2008-01-04| 759.24
#2008-01-07| 745.45
#2008-01-08| 754.25
#2008-01-09| 775.65
#2008-01-10| 758.12
#2008-01-11| 735.85
#2008-01-14| 742.74
#2008-01-15| 739.15
#2008-01-16| 710.96
#2008-01-17| 738.74
#2008-01-18| 752.54
#2008-01-21| .
#2008-01-22| 683.56
#2008-01-23| 703.06
#2008-01-24| 717.05
#2008-01-25| 740.73
#2008-01-28| 713.24
#2008-01-29| 741.94
#2008-01-30| 740.57
#2008-01-31| 754.87
#2008-02-01| 749.20
#2008-02-04| 755.10
#2008-02-05| 747.55
#2008-02-06| 708.36
#2008-02-07| 711.15
#2008-02-08| 684.80
#2008-02-11| 689.26
#2008-02-12| 677.48
#2008-02-13| 675.72
#2008-02-14| 708.23
#2008-02-15| 719.36
#2008-02-18| .
#2008-02-19| 719.03
#2008-02-20| 691.81
#2008-02-21| 708.74
#2008-02-22| 705.53
#2008-02-25| 717.84
#2008-02-26| 718.55
#2008-02-27| 735.15
#2008-02-28| 733.85
#2008-02-29| 726.36
#2008-03-03| 695.33
#2008-03-04| 696.04
#2008-03-05| 676.97
#2008-03-06| 696.97
#2008-03-07| 673.20
#2008-03-10| 667.03
#2008-03-11| 654.01
#2008-03-12| 666.28
#2008-03-13| 655.06
#2008-03-14| 647.04
#2008-03-17| 646.24
#2008-03-18| 642.26
#2008-03-19| 654.84
#2008-03-20| 658.59
#2008-03-21| .
#2008-03-24| 669.48
#2008-03-25| 687.90
#2008-03-26| 701.27
#2008-03-27| 686.76
#2008-03-28| 699.06
#2008-03-31| 686.23
#2008-04-01| 672.86
#2008-04-02| 693.34
#2008-04-03| 713.14
#2008-04-04| 721.01
#2008-04-07| 726.26
#2008-04-08| 715.39
#2008-04-09| 691.54
#2008-04-10| 687.43
#2008-04-11| 696.63
#2008-04-14| 681.10
#2008-04-15| 679.98
#2008-04-16| 697.87
#2008-04-17| 705.14
#2008-04-18| 692.41
#2008-04-21| 707.31
#2008-04-22| 699.82
#2008-04-23| 696.45
#2008-04-24| 700.77
#2008-04-25| 710.09
#2008-04-28| 712.98
#2008-04-29| 720.71
#2008-04-30| 710.40
#2008-05-01| 706.84
#2008-05-02| 718.27
#2008-05-05| 719.22
#2008-05-06| 724.32
#2008-05-07| 730.31
#2008-05-08| 736.52
#2008-05-09| 724.28
#2008-05-12| 726.37
#2008-05-13| 725.63
#2008-05-14| 726.82
#2008-05-15| 732.91
#2008-05-16| 747.26
#2008-05-19| 742.49
#2008-05-20| 750.09
#2008-05-21| 741.34
#2008-05-22| 745.45
#2008-05-23| 752.61
#2008-05-26| .
#2008-05-27| 736.49
#2008-05-28| 728.28
#2008-05-29| 745.57
#2008-05-30| 761.97
#2008-06-02| 764.62
#2008-06-03| 740.77
#2008-06-04| 762.05
#2008-06-05| 760.35
#2008-06-06| 766.39
#2008-06-09| 749.40
#2008-06-10| 736.47
#2008-06-11| 748.90
#2008-06-12| 719.98
#2008-06-13| 723.16
#2008-06-16| 736.87
#2008-06-17| 746.25
#2008-06-18| 749.36
#2008-06-19| 730.03
#2008-06-20| 713.27
#2008-06-23| 700.73
#2008-06-24| 707.96
#2008-06-25| 706.38
#2008-06-26| 717.60
#2008-06-27| 707.08
#2008-06-30| 705.09
#2008-07-01| 698.65
#2008-07-02| 681.84
#2008-07-03| 668.21
#2008-07-04| .
#2008-07-07| 674.45
#2008-07-08| 658.98
#2008-07-09| 657.71
#2008-07-10| 662.50
#2008-07-11| 656.12
#2008-07-14| 654.98
#2008-07-15| 652.50
#2008-07-16| 650.46
#2008-07-17| 654.30
#2008-07-18| 636.44
#2008-07-21| 635.73
#2008-07-22| 646.51
#2008-07-23| 652.09
#2008-07-24| 667.88
#2008-07-25| 646.28
#2008-07-28| 650.93
#2008-07-29| 636.65
#2008-07-30| 651.60
#2008-07-31| 652.78
#2008-08-01| 624.37
#2008-08-04| 599.74
#2008-08-05| 597.24
#2008-08-06| 630.27
#2008-08-07| 616.67
#2008-08-08| 619.67
#2008-08-11| 633.95
#2008-08-12| 629.36
#2008-08-13| 622.07
#2008-08-14| 607.71
#2008-08-15| 607.02
#2008-08-18| 619.53
#2008-08-19| 611.29
#2008-08-20| 606.69
#2008-08-21| 616.34
#2008-08-22| 600.44
#2008-08-25| 617.93
#2008-08-26| 618.17
#2008-08-27| 613.96
#2008-08-28| 623.04
#2008-08-29| 647.52
#2008-09-01| .
#2008-09-02| 618.63
#2008-09-03| 618.26
#2008-09-04| 611.37
#2008-09-05| 606.57
#2008-09-08| 624.81
#2008-09-09| 617.85
#2008-09-10| 624.76
#2008-09-11| 630.34
#2008-09-12| 635.57
#2008-09-15| 641.61
#2008-09-16| 620.28
#2008-09-17| 622.74
#2008-09-18| 614.43
#2008-09-19| 637.07
#2008-09-22| 643.42
#2008-09-23| 649.81
#2008-09-24| 642.96
#2008-09-25| 630.60
#2008-09-26| 630.25
#2008-09-29| 619.05
#2008-09-30| 600.09
#2008-10-01| 610.89
#2008-10-02| 600.50
#2008-10-03| 577.95
#2008-10-06| 569.86
#2008-10-07| 544.77
#2008-10-08| 514.87
#2008-10-09| 504.61
#2008-10-10| 469.98
#2008-10-13| 465.15
#2008-10-14| 531.57
#2008-10-15| 520.77
#2008-10-16| 458.46
#2008-10-17| 484.44
#2008-10-20| 494.57
#2008-10-21| 519.50
#2008-10-22| 494.23
#2008-10-23| 493.20
#2008-10-24| 482.74
#2008-10-27| 462.29
#2008-10-28| 480.11
#2008-10-29| 513.47
#2008-10-30| 561.87
#2008-10-31| 538.13
#2008-11-03| 534.89
#2008-11-04| 558.58
#2008-11-05| 582.78
#2008-11-06| 541.71
#2008-11-07| 523.59
#2008-11-10| 557.53
#2008-11-11| 552.55
#2008-11-12| 550.62
#2008-11-13| 549.85
#2008-11-14| 541.72
#2008-11-17| 550.95
#2008-11-18| 536.54
#2008-11-19| 530.72
#2008-11-20| 506.14
#2008-11-21| 530.85
#2008-11-24| 522.89
#2008-11-25| 544.72
#2008-11-26| 539.95
#2008-11-27| .
#2008-11-28| 542.17
#2008-12-01| 538.98
#2008-12-02| 510.52
#2008-12-03| 523.15
#2008-12-04| 529.18
#2008-12-05| 531.61
#2008-12-08| 552.08
#2008-12-09| 568.45
#2008-12-10| 571.98
#2008-12-11| 581.93
#2008-12-12| 561.31
#2008-12-15| 595.47
#2008-12-16| 579.71
#2008-12-17| 592.17
#2008-12-18| 594.26
#2008-12-19| 586.36
#2008-12-22| 586.08
#2008-12-23| 584.88
#2008-12-24| 574.14
#2008-12-25| .
#2008-12-26| 592.93
#2008-12-29| 600.47
#2008-12-30| 604.65
#2008-12-31| 601.52
#2009-01-01| .
#2009-01-02| 599.37
#2009-01-05| 590.04
#2009-01-06| 579.18
#2009-01-07| 586.25
#2009-01-08| 570.95
#2009-01-09| 565.59
#2009-01-12| 571.96
#2009-01-13| 539.26
#2009-01-14| 555.66
#2009-01-15| 537.20
#2009-01-16| 547.33
#2009-01-19| .
#2009-01-20| 535.35
#2009-01-21| 534.05
#2009-01-22| 537.20
#2009-01-23| 512.82
#2009-01-26| 491.19
#2009-01-27| 515.83
#2009-01-28| 513.31
#2009-01-29| 522.03
#2009-01-30| 511.64
#2009-02-02| 497.16
#2009-02-03| 493.38
#2009-02-04| 512.91
#2009-02-05| 507.79
#2009-02-06| 503.61
#2009-02-09| 471.11
#2009-02-10| 480.48
#2009-02-11| 485.22
#2009-02-12| 461.60
#2009-02-13| 462.31
#2009-02-16| .
#2009-02-17| 456.04
#2009-02-18| 465.48
#2009-02-19| 456.74
#2009-02-20| 446.77
#2009-02-23| 430.37
#2009-02-24| 412.96
#2009-02-25| 414.08
#2009-02-26| 408.58
#2009-02-27| 409.99
#2009-03-02| 405.49
#2009-03-03| 400.79
#2009-03-04| 406.03
#2009-03-05| 421.59
#2009-03-06| 412.16
#2009-03-09| 405.43
#2009-03-10| 409.94
#2009-03-11| 413.80
#2009-03-12| 404.15
#2009-03-13| 417.18
#2009-03-16| 428.56
#2009-03-17| 438.54
#2009-03-18| 450.13
#2009-03-19| 474.51
#2009-03-20| 462.99
#2009-03-23| 477.77
#2009-03-24| 491.52
#2009-03-25| 489.62
#2009-03-26| 496.46
#2009-03-27| 500.65
#2009-03-30| 480.61
#2009-03-31| 462.97
#2009-04-01| 477.32
#2009-04-02| 501.56
#2009-04-03| 502.08
#2009-04-06| 494.93
#2009-04-07| 498.67
#2009-04-08| 483.38
#2009-04-09| 504.29
#2009-04-10| .
#2009-04-13| 511.06
#2009-04-14| 506.59
#2009-04-15| 495.60
#2009-04-16| 497.90
#2009-04-17| 512.47
#2009-04-20| 514.03
#2009-04-21| 502.53
#2009-04-22| 500.54
#2009-04-23| 516.48
#2009-04-24| 518.65
#2009-04-27| 521.31
#2009-04-28| 511.20
#2009-04-29| 509.12
#2009-04-30| 527.82
#2009-05-01| 520.78
#2009-05-04| 520.47
#2009-05-05| 523.23
#2009-05-06| 524.02
#2009-05-07| 549.22
#2009-05-08| 546.44
#2009-05-11| 546.61
#2009-05-12| 561.76
#2009-05-13| 563.11
#2009-05-14| 553.66
#2009-05-15| 581.00
#2009-05-18| 557.84
#2009-05-19| 572.67
#2009-05-20| 572.39
#2009-05-21| 575.10
#2009-05-22| 569.98
#2009-05-25| .
#2009-05-26| 577.94
#2009-05-27| 585.96
#2009-05-28| 571.45
#2009-05-29| 574.86
#2009-06-01| 580.00
#2009-06-02| 589.37
#2009-06-03| 597.63
#2009-06-04| 587.26
#2009-06-05| 578.66
#2009-06-08| 577.93
#2009-06-09| 574.96
#2009-06-10| 579.16
#2009-06-11| 589.15
#2009-06-12| 594.86
#2009-06-15| 602.83
#2009-06-16| 587.08
#2009-06-17| 597.32
#2009-06-18| 583.13
#2009-06-19| 578.37
#2009-06-22| 589.98
#2009-06-23| 576.34
#2009-06-24| 575.19
#2009-06-25| 587.54
#2009-06-26| 600.07
#2009-06-29| 593.53
#2009-06-30| 603.34
#2009-07-01| 601.50
#2009-07-02| 598.82
#2009-07-03| .
#2009-07-06| 590.58
#2009-07-07| 586.12
#2009-07-08| 573.76
#2009-07-09| 571.49
#2009-07-10| 578.13
#2009-07-13| 547.33
#2009-07-14| 562.60
#2009-07-15| 549.28
#2009-07-16| 552.78
#2009-07-17| 564.40
#2009-07-20| 561.63
#2009-07-21| 583.27
#2009-07-22| 588.40
#2009-07-23| 574.20
#2009-07-24| 576.73
#2009-07-27| 579.26
#2009-07-28| 584.33
#2009-07-29| 581.22
#2009-07-30| 574.88
#2009-07-31| 601.21
#2009-08-03| 594.96
#2009-08-04| 596.16
#2009-08-05| 589.65
#2009-08-06| 597.73
#2009-08-07| 586.82
#2009-08-10| 593.21
#2009-08-11| 629.80
#2009-08-12| 617.83
#2009-08-13| 626.34
#2009-08-14| 632.98
#2009-08-17| 617.15
#2009-08-18| 612.18
#2009-08-19| 611.95
#2009-08-20| 623.23
#2009-08-21| 613.13
#2009-08-24| 622.77
#2009-08-25| 619.78
#2009-08-26| 625.97
#2009-08-27| 624.19
#2009-08-28| 621.19
#2009-08-31| 620.91
#2009-09-01| 621.94
#2009-09-02| 614.00
#2009-09-03| 605.56
#2009-09-04| 588.30
#2009-09-07| .
#2009-09-08| 604.03
#2009-09-09| 601.26
#2009-09-10| 608.67
#2009-09-11| 616.99
#2009-09-14| 600.70
#2009-09-15| 590.05
#2009-09-16| 599.71
#2009-09-17| 604.51
#2009-09-18| 597.47
#2009-09-21| 591.55
#2009-09-22| 598.62
#2009-09-23| 597.05
#2009-09-24| 602.09
#2009-09-25| 597.79
#2009-09-28| 585.10
#2009-09-29| 586.76
#2009-09-30| 589.66
#2009-10-01| 581.02
#2009-10-02| 569.04
#2009-10-05| 565.44
#2009-10-06| 564.57
#2009-10-07| 576.73
#2009-10-08| 585.24
#2009-10-09| 580.58
#2009-10-12| 578.67
#2009-10-13| 580.59
#2009-10-14| 583.66
#2009-10-15| 580.69
#2009-10-16| 573.72
#2009-10-19| 572.28
#2009-10-20| 582.02
#2009-10-21| 577.70
#2009-10-22| 578.39
#2009-10-23| 573.53
#2009-10-26| 582.07
#2009-10-27| 571.86
#2009-10-28| 567.82
#2009-10-29| 558.94
#2009-10-30| 573.38
#2009-11-02| 569.51
#2009-11-03| 570.55
#2009-11-04| 566.33
#2009-11-05| 565.54
#2009-11-06| 582.68
#2009-11-09| 581.52
#2009-11-10| 585.86
#2009-11-11| 585.60
#2009-11-12| 569.45
#2009-11-13| 566.02
#2009-11-16| 566.29
#2009-11-17| 560.99
#2009-11-18| 553.25
#2009-11-19| 548.99
#2009-11-20| 553.47
#2009-11-23| 553.44
#2009-11-24| 553.76
#2009-11-25| 558.50
#2009-11-26| .
#2009-11-27| 532.15
#2009-11-30| 558.05
#2009-12-01| 566.78
#2009-12-02| 561.33
#2009-12-03| 578.50
#2009-12-04| 564.45
#2009-12-07| 575.48
#2009-12-08| 583.34
#2009-12-09| 576.62
#2009-12-10| 573.03
#2009-12-11| 581.87
#2009-12-14| 590.86
#2009-12-15| 578.51
#2009-12-16| 586.42
#2009-12-17| 583.10
#2009-12-18| 579.22
#2009-12-21| 576.94
#2009-12-22| 582.25
#2009-12-23| 584.54
#2009-12-24| 590.21
#2009-12-25| .
#2009-12-28| 596.65
#2009-12-29| 596.66
#2009-12-30| 584.53
#2009-12-31| 581.93
#2010-01-01| .
#2010-01-04| 591.05
#2010-01-05| 601.22
#2010-01-06| 610.55
#2010-01-07| 603.87
#2010-01-08| 618.71
#2010-01-11| 625.57
#2010-01-12| 639.31
#2010-01-13| 630.08
#2010-01-14| 634.59
#2010-01-15| 637.55
#2010-01-18| .
#2010-01-19| 624.66
#2010-01-20| 631.12
#2010-01-21| 635.13
#2010-01-22| 628.97
#2010-01-25| 624.49
#2010-01-26| 616.05
#2010-01-27| 610.88
#2010-01-28| 616.83
#2010-01-29| 601.94
#2010-02-01| 601.21
#2010-02-02| 612.53
#2010-02-03| 619.98
#2010-02-04| 619.34
#2010-02-05| 617.19
#2010-02-08| 613.19
#2010-02-09| 612.40
#2010-02-10| 620.14
#2010-02-11| 620.56
#2010-02-12| 630.47
#2010-02-15| .
#2010-02-16| 622.26
#2010-02-17| 638.67
#2010-02-18| 636.26
#2010-02-19| 613.26
#2010-02-22| 632.70
#2010-02-23| 636.74
#2010-02-24| 633.87
#2010-02-25| 630.33
#2010-02-26| 630.43
#2010-03-01| 625.48
#2010-03-02| 629.12
#2010-03-03| 640.75
#2010-03-04| 634.67
#2010-03-05| 633.88
#2010-03-08| 647.22
#2010-03-09| 650.41
#2010-03-10| 646.27
#2010-03-11| 656.60
#2010-03-12| 669.20
#2010-03-15| 667.70
#2010-03-16| 673.66
#2010-03-17| 684.66
#2010-03-18| 674.75
#2010-03-19| 677.74
#2010-03-22| 681.32
#2010-03-23| 678.52
#2010-03-24| 669.09
#2010-03-25| 656.68
#2010-03-26| 672.72
#2010-03-29| 678.95
#2010-03-30| 686.78
#2010-03-31| 682.81
#2010-04-01| 690.63
#2010-04-02| .
#2010-04-05| 698.93
#2010-04-06| 694.86
#2010-04-07| 698.97
#2010-04-08| 692.93
#2010-04-09| 690.96
#2010-04-12| 702.51
#2010-04-13| 694.30
#2010-04-14| 700.52
#2010-04-15| 706.95
#2010-04-16| 702.03
#2010-04-19| 692.32
#2010-04-20| 684.81
#2010-04-21| 697.33
#2010-04-22| 697.29
#2010-04-23| 688.15
#2010-04-26| 701.25
#2010-04-27| 708.91
#2010-04-28| 692.50
#2010-04-29| 691.36
#2010-04-30| 711.98
#2010-05-03| 708.21
#2010-05-04| 708.17
#2010-05-05| 709.22
#2010-05-06| 697.06
#2010-05-07| 693.27
#2010-05-10| 682.90
#2010-05-11| 677.51
#2010-05-12| 681.79
#2010-05-13| 701.31
#2010-05-14| 694.00
#2010-05-17| 669.97
#2010-05-18| 657.26
#2010-05-19| 664.26
#2010-05-20| 667.59
#2010-05-21| 650.63
#2010-05-24| 645.60
#2010-05-25| 633.50
#2010-05-26| 630.28
#2010-05-27| 639.36
#2010-05-28| 642.13
#2010-05-31| .
#2010-06-01| 643.51
#2010-06-02| 628.95
#2010-06-03| 646.49
#2010-06-04| 648.11
#2010-06-07| 628.26
#2010-06-08| 625.73
#2010-06-09| 620.51
#2010-06-10| 629.15
#2010-06-11| 631.33
#2010-06-14| 644.22
#2010-06-15| 645.32
#2010-06-16| 655.62
#2010-06-17| 648.14
#2010-06-18| 649.69
#2010-06-21| 661.80
#2010-06-22| 666.05
#2010-06-23| 660.45
#2010-06-24| 664.20
#2010-06-25| 651.10
#2010-06-28| 648.48
#2010-06-29| 646.60
#2010-06-30| 638.97
#2010-07-01| 640.63
#2010-07-02| 634.95
#2010-07-05| .
#2010-07-06| 645.34
#2010-07-07| 642.76
#2010-07-08| 650.83
#2010-07-09| 648.67
#2010-07-12| 645.86
#2010-07-13| 650.70
#2010-07-14| 659.52
#2010-07-15| 658.13
#2010-07-16| 653.32
#2010-07-19| 651.36
#2010-07-20| 646.11
#2010-07-21| 636.87
#2010-07-22| 630.11
#2010-07-23| 646.68
#2010-07-26| 653.36
#2010-07-27| 647.74
#2010-07-28| 666.02
#2010-07-29| 668.43
#2010-07-30| 656.86
#2010-08-02| 652.79
#2010-08-03| 679.14
#2010-08-04| 663.13
#2010-08-05| 680.89
#2010-08-06| 696.60
#2010-08-09| 690.82
#2010-08-10| 685.03
#2010-08-11| 669.71
#2010-08-12| 655.52
#2010-08-13| 649.42
#2010-08-16| 655.92
#2010-08-17| 652.81
#2010-08-18| 659.56
#2010-08-19| 666.19
#2010-08-20| 645.91
#2010-08-23| 647.93
#2010-08-24| 656.32
#2010-08-25| 644.19
#2010-08-26| 643.90
#2010-08-27| 645.79
#2010-08-30| 659.11
#2010-08-31| 638.18
#2010-09-01| 649.11
#2010-09-02| 661.43
#2010-09-03| 666.25
#2010-09-06| .
#2010-09-07| 684.12
#2010-09-08| 666.63
#2010-09-09| 671.02
#2010-09-10| 667.44
#2010-09-13| 672.52
#2010-09-14| 666.61
#2010-09-15| 663.03
#2010-09-16| 658.26
#2010-09-17| 666.06
#2010-09-20| 666.87
#2010-09-21| 663.99
#2010-09-22| 672.29
#2010-09-23| 673.76
#2010-09-24| 663.49
#2010-09-27| 670.00
#2010-09-28| 671.08
#2010-09-29| 674.23
#2010-09-30| 667.97
#2010-10-01| 667.10
#2010-10-04| 655.79
#2010-10-05| 664.62
#2010-10-06| 685.19
#2010-10-07| 693.32
#2010-10-08| 685.82
#2010-10-11| 683.94
#2010-10-12| 673.99
#2010-10-13| 666.58
#2010-10-14| 684.75
#2010-10-15| 675.12
#2010-10-18| 680.81
#2010-10-19| 675.34
#2010-10-20| 682.48
#2010-10-21| 677.08
#2010-10-22| 677.61
#2010-10-25| 680.88
#2010-10-26| 671.98
#2010-10-27| 668.08
#2010-10-28| 665.02
#2010-10-29| 661.85
#2010-11-01| 657.17
#2010-11-02| 661.86
#2010-11-03| 656.94
#2010-11-04| 679.63
#2010-11-05| 687.04
#2010-11-08| 702.59
#2010-11-09| 705.15
#2010-11-10| 694.48
#2010-11-11| 696.08
#2010-11-12| 689.84
#2010-11-15| 687.30
#2010-11-16| 684.92
#2010-11-17| 687.25
#2010-11-18| 700.03
#2010-11-19| 697.22
#2010-11-22| 701.48
#2010-11-23| 705.84
#2010-11-24| 700.80
#2010-11-25| .
#2010-11-26| 701.12
#2010-11-29| 705.44
#2010-11-30| 697.28
#2010-12-01| 690.90
#2010-12-02| 706.80
#2010-12-03| 720.42
#2010-12-06| 723.11
#2010-12-07| 722.66
#2010-12-08| 724.98
#2010-12-09| 726.04
#2010-12-10| 720.97
#2010-12-13| 727.83
#2010-12-14| 734.92
#2010-12-15| 732.97
#2010-12-16| 735.36
#2010-12-17| 735.20
#2010-12-20| 740.13
#2010-12-21| 748.91
#2010-12-22| 752.54
#2010-12-23| 756.26
#2010-12-24| .
#2010-12-27| 754.25
#2010-12-28| 760.73
#2010-12-29| 768.53
#2010-12-30| 760.94
#2010-12-31| 766.94
#2011-01-03| 761.40
#2011-01-04| 770.14
#2011-01-05| 756.90
#2011-01-06| 769.04
#2011-01-07| 770.82
#2011-01-10| 773.20
#2011-01-11| 765.50
#2011-01-12| 766.12
#2011-01-13| 781.23
#2011-01-14| 775.03
#2011-01-17| .
#2011-01-18| 776.76
#2011-01-19| 785.88
#2011-01-20| 778.60
#2011-01-21| 775.78
#2011-01-24| 782.91
#2011-01-25| 793.60
#2011-01-26| 796.57
#2011-01-27| 796.55
#2011-01-28| 794.35
#2011-01-31| 784.09
#2011-02-01| 818.70
#2011-02-02| 834.56
#2011-02-03| 831.21
#2011-02-04| 825.10
#2011-02-07| 823.44
#2011-02-08| 829.54
#2011-02-09| 816.43
#2011-02-10| 812.14
#2011-02-11| 810.20
#2011-02-14| 827.27
#2011-02-15| 824.18
#2011-02-16| 831.99
#2011-02-17| 842.59
#2011-02-18| 840.17
#2011-02-21| .
#2011-02-22| 840.43
#2011-02-23| 832.42
#2011-02-24| 823.44
#2011-02-25| 839.36
#2011-02-28| 853.46
#2011-03-01| 866.34
#2011-03-02| 848.45
#2011-03-03| 845.76
#2011-03-04| 862.73
#2011-03-07| 854.11
#2011-03-08| 836.52
#2011-03-09| 836.86
#2011-03-10| 821.05
#2011-03-11| 829.07
#2011-03-14| 836.54
#2011-03-15| 768.91
#2011-03-16| 822.73
#2011-03-17| 836.41
#2011-03-18| 826.27
#2011-03-21| 826.37
#2011-03-22| 869.15
#2011-03-23| 855.87
#2011-03-24| 861.85
#2011-03-25| 845.46
#2011-03-28| 831.61
#2011-03-29| 817.30
#2011-03-30| 818.56
#2011-03-31| 827.04
#2011-04-01| 814.66
#2011-04-04| 824.61
#2011-04-05| 813.29
#2011-04-06| 795.68
#2011-04-07| 796.19
#2011-04-08| 797.33
#2011-04-11| 801.39
#2011-04-12| 806.90
#2011-04-13| 804.80
#2011-04-14| 816.20
#2011-04-15| 805.37
#2011-04-18| 808.56
#2011-04-19| 796.84
#2011-04-20| 794.27
#2011-04-21| 806.07
#2011-04-22| .
#2011-04-25| 802.37
#2011-04-26| 797.86
#2011-04-27| 789.70
#2011-04-28| 820.08
#2011-04-29| 823.31
#2011-05-02| 838.95
#2011-05-03| 841.34
#2011-05-04| 843.27
#2011-05-05| 850.38
#2011-05-06| 839.48
#2011-05-09| 842.24
#2011-05-10| 852.01
#2011-05-11| 845.62
#2011-05-12| 837.91
#2011-05-13| 829.53
#2011-05-16| 825.92
#2011-05-17| 819.37
#2011-05-18| 830.40
#2011-05-19| 816.71
#2011-05-20| 817.01
#2011-05-23| 807.22
#2011-05-24| 798.55
#2011-05-25| 795.57
#2011-05-26| 810.50
#2011-05-27| 811.56
#2011-05-30| .
#2011-05-31| 815.46
#2011-06-01| 824.51
#2011-06-02| 808.09
#2011-06-03| 811.49
#2011-06-06| 804.88
#2011-06-07| 811.86
#2011-06-08| 817.76
#2011-06-09| 811.35
#2011-06-10| 818.27
#2011-06-13| 811.72
#2011-06-14| 817.56
#2011-06-15| 815.03
#2011-06-16| 801.48
#2011-06-17| 791.44
#2011-06-20| 790.06
#2011-06-21| 798.05
#2011-06-22| 812.19
#2011-06-23| 799.44
#2011-06-24| 808.44
#2011-06-27| 798.00
#2011-06-28| 806.85
#2011-06-29| 818.09
#2011-06-30| 825.46
#2011-07-01| 827.12
#2011-07-04| .
#2011-07-05| 830.03
#2011-07-06| 841.02
#2011-07-07| 838.45
#2011-07-08| 846.97
#2011-07-11| 846.87
#2011-07-12| 841.17
#2011-07-13| 847.09
#2011-07-14| 841.87
#2011-07-15| 848.15
#2011-07-18| 847.56
#2011-07-19| 847.83
#2011-07-20| 851.64
#2011-07-21| 856.14
#2011-07-22| 870.98
#2011-07-25| 863.85
#2011-07-26| 871.35
#2011-07-27| 862.46
#2011-07-28| 856.46
#2011-07-29| 858.12
#2011-08-01| 872.56
#2011-08-02| 857.51
#2011-08-03| 840.30
#2011-08-04| 819.54
#2011-08-05| 806.30
#2011-08-08| 790.56
#2011-08-09| 783.13
#2011-08-10| 798.76
#2011-08-11| 796.50
#2011-08-12| 793.68
#2011-08-15| 807.89
#2011-08-16| 812.69
#2011-08-17| 818.93
#2011-08-18| 806.52
#2011-08-19| 794.24
#2011-08-22| 778.13
#2011-08-23| 792.71
#2011-08-24| 787.71
#2011-08-25| 792.38
#2011-08-26| 796.98
#2011-08-29| 801.84
#2011-08-30| 816.28
#2011-08-31| 818.81
#2011-09-01| 819.20
#2011-09-02| 814.02
#2011-09-05| .
#2011-09-06| 794.44
#2011-09-07| 799.44
#2011-09-08| 808.55
#2011-09-09| 803.72
#2011-09-12| 797.51
#2011-09-13| 803.89
#2011-09-14| 799.42
#2011-09-15| 814.28
#2011-09-16| 825.12
#2011-09-19| 830.20
#2011-09-20| 824.59
#2011-09-21| 832.64
#2011-09-22| 822.29
#2011-09-23| 822.83
#2011-09-26| 800.82
#2011-09-27| 822.73
#2011-09-28| 850.14
#2011-09-29| 855.96
#2011-09-30| 854.50
#2011-10-03| 871.77
#2011-10-04| 849.08
#2011-10-05| 840.20
#2011-10-06| 841.70
#2011-10-07| 837.34
#2011-10-10| 837.67
#2011-10-11| 849.51
#2011-10-12| 824.43
#2011-10-13| 823.55
#2011-10-14| 804.48
#2011-10-17| 823.22
#2011-10-18| 807.90
#2011-10-19| 794.46
#2011-10-20| 797.46
#2011-10-21| 803.37
#2011-10-24| 818.81
#2011-10-25| 807.48
#2011-10-26| 804.11
#2011-10-27| 813.95
#2011-10-28| 812.14
#2011-10-31| 784.37
#2011-11-01| 780.16
#2011-11-02| 773.24
#2011-11-03| 773.89
#2011-11-04| 774.94
#2011-11-07| 770.16
#2011-11-08| 750.04
#2011-11-09| 760.20
#2011-11-10| 747.30
#2011-11-11| 751.71
#2011-11-14| 756.83
#2011-11-15| 754.77
#2011-11-16| 739.40
#2011-11-17| 745.71
#2011-11-18| 733.14
#2011-11-21| 729.17
#2011-11-22| 729.32
#2011-11-23| 725.41
#2011-11-24| .
#2011-11-25| 716.50
#2011-11-28| 717.76
#2011-11-29| 727.53
#2011-11-30| 723.81
#2011-12-01| 732.05
#2011-12-02| 743.07
#2011-12-05| 749.16
#2011-12-06| 738.43
#2011-12-07| 750.64
#2011-12-08| 743.51
#2011-12-09| 738.38
#2011-12-12| 737.11
#2011-12-13| 730.76
#2011-12-14| 722.84
#2011-12-15| 714.15
#2011-12-16| 719.90
#2011-12-19| 706.44
#2011-12-20| 713.66
#2011-12-21| 716.84
#2011-12-22| 712.25
#2011-12-23| 712.16
#2011-12-26| .
#2011-12-27| 722.43
#2011-12-28| 721.68
#2011-12-29| 721.01
#2011-12-30| 736.79
#2012-01-02| .
#2012-01-03| 738.61
#2012-01-04| 748.58
#2012-01-05| 741.47
#2012-01-06| 740.35
#2012-01-09| 742.90
#2012-01-10| 750.62
#2012-01-11| 751.86
#2012-01-12| 747.35
#2012-01-13| 749.25
#2012-01-16| .
#2012-01-17| 774.46
#2012-01-18| 773.96
#2012-01-19| 772.55
#2012-01-20| 784.36
#2012-01-23| 794.67
#2012-01-24| 786.27
#2012-01-25| 784.39
#2012-01-26| 786.35
#2012-01-27| 786.04
#2012-01-30| 783.63
#2012-01-31| 785.35
#2012-02-01| 781.72
#2012-02-02| 775.01
#2012-02-03| 762.22
#2012-02-06| 768.09
#2012-02-07| 774.64
#2012-02-08| 767.53
#2012-02-09| 761.88
#2012-02-10| 762.38
#2012-02-13| 771.88
#2012-02-14| 762.03
#2012-02-15| 767.26
#2012-02-16| 769.37
#2012-02-17| 763.50
#2012-02-20| .
#2012-02-21| 755.26
#2012-02-22| 760.38
#2012-02-23| 769.96
#2012-02-24| 768.84
#2012-02-27| 773.32
#2012-02-28| 772.65
#2012-02-29| 766.34
#2012-03-01| 751.75
#2012-03-02| 753.91
#2012-03-05| 750.65
#2012-03-06| 762.20
#2012-03-07| 753.25
#2012-03-08| 757.88
#2012-03-09| 756.12
#2012-03-12| 754.40
#2012-03-13| 746.69
#2012-03-14| 744.38
#2012-03-15| 747.88
#2012-03-16| 752.79
#2012-03-19| 756.96
#2012-03-20| 754.02
#2012-03-21| 751.89
#2012-03-22| 759.36
#2012-03-23| 752.94
#2012-03-26| 747.78
#2012-03-27| 755.77
#2012-03-28| 760.01
#2012-03-29| 765.65
#2012-03-30| 763.57
#2012-04-02| 756.90
#2012-04-03| 753.12
#2012-04-04| 736.23
#2012-04-05| 736.07
#2012-04-06| .
#2012-04-09| 733.69
#2012-04-10| 740.30
#2012-04-11| 727.37
#2012-04-12| 728.59
#2012-04-13| 733.77
#2012-04-16| 736.21
#2012-04-17| 732.78
#2012-04-18| 736.14
#2012-04-19| 726.90
#2012-04-20| 721.76
#2012-04-23| 725.94
#2012-04-24| 723.98
#2012-04-25| 728.92
#2012-04-26| 744.13
#2012-04-27| 730.25
#2012-04-30| 735.79
#2012-05-01| 725.39
#2012-05-02| 728.90
#2012-05-03| 727.08
#2012-05-04| 731.63
#2012-05-07| 720.58
#2012-05-08| 716.29
#2012-05-09| 699.85
#2012-05-10| 697.81
#2012-05-11| 684.34
#2012-05-14| 685.61
#2012-05-15| 678.02
#2012-05-16| 669.86
#2012-05-17| 686.03
#2012-05-18| 669.49
#2012-05-21| 670.59
#2012-05-22| 680.83
#2012-05-23| 668.09
#2012-05-24| 672.44
#2012-05-25| 666.50
#2012-05-28| .
#2012-05-29| 666.89
#2012-05-30| 667.73
#2012-05-31| 669.82
#2012-06-01| 661.85
#2012-06-04| 648.00
#2012-06-05| 662.99
#2012-06-06| 668.11
#2012-06-07| 677.06
#2012-06-08| 660.69
#2012-06-11| 673.05
#2012-06-12| 680.69
#2012-06-13| 682.64
#2012-06-14| 679.74
#2012-06-15| 684.02
#2012-06-18| 692.66
#2012-06-19| 693.37
#2012-06-20| 700.94
#2012-06-21| 688.27
#2012-06-22| 684.00
#2012-06-25| 695.63
#2012-06-26| 692.35
#2012-06-27| 710.37
#2012-06-28| 719.75
#2012-06-29| 727.56
#2012-07-02| 732.75
#2012-07-03| 733.62
#2012-07-04| .
#2012-07-05| 723.81
#2012-07-06| 725.94
#2012-07-09| 729.95
#2012-07-10| 732.60
#2012-07-11| 728.66
#2012-07-12| 720.51
#2012-07-13| 724.67
#2012-07-16| 728.99
#2012-07-17| 730.21
#2012-07-18| 728.39
#2012-07-19| 727.80
#2012-07-20| 717.61
#2012-07-23| 709.69
#2012-07-24| 705.64
#2012-07-25| 693.68
#2012-07-26| 694.09
#2012-07-27| 701.56
#2012-07-30| 708.22
#2012-07-31| 714.03
#2012-08-01| 710.12
#2012-08-02| 712.36
#2012-08-03| 700.16
#2012-08-06| 723.51
#2012-08-07| 724.45
#2012-08-08| 738.98
#2012-08-09| 740.42
#2012-08-10| 740.78
#2012-08-13| 733.92
#2012-08-14| 724.22
#2012-08-15| 715.68
#2012-08-16| 721.99
#2012-08-17| 726.37
#2012-08-20| 729.38
#2012-08-21| 731.28
#2012-08-22| 729.58
#2012-08-23| 740.85
#2012-08-24| 734.50
#2012-08-27| 733.04
#2012-08-28| 728.30
#2012-08-29| 728.56
#2012-08-30| 722.24
#2012-08-31| 713.26
#2012-09-03| .
#2012-09-04| 717.82
#2012-09-05| 710.31
#2012-09-06| 705.01
#2012-09-07| 725.94
#2012-09-10| 719.09
#2012-09-11| 715.02
#2012-09-12| 727.84
#2012-09-13| 739.07
#2012-09-14| 736.22
#2012-09-17| 731.64
#2012-09-18| 736.57
#2012-09-19| 743.83
#2012-09-20| 744.29
#2012-09-21| 753.57
#2012-09-24| 753.75
#2012-09-25| 758.43
#2012-09-26| 759.84
#2012-09-27| 770.43
#2012-09-28| 764.68
#2012-10-01| 754.00
#2012-10-02| 755.98
#2012-10-03| 750.99
#2012-10-04| 760.16
#2012-10-05| 762.88
#2012-10-08| 768.10
#2012-10-09| 763.14
#2012-10-10| 747.28
#2012-10-11| 738.87
#2012-10-12| 750.41
#2012-10-15| 739.41
#2012-10-16| 753.86
#2012-10-17| 766.53
#2012-10-18| 764.05
#2012-10-19| 756.26
#2012-10-22| 754.61
#2012-10-23| 752.02
#2012-10-24| 752.70
#2012-10-25| 752.47
#2012-10-26| 748.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 752.49
#2012-11-01| 747.81
#2012-11-02| 745.68
#2012-11-05| 742.52
#2012-11-06| 741.83
#2012-11-07| 743.33
#2012-11-08| 729.68
#2012-11-09| 728.12
#2012-11-12| 722.64
#2012-11-13| 722.66
#2012-11-14| 729.37
#2012-11-15| 743.64
#2012-11-16| 749.06
#2012-11-19| 748.53
#2012-11-20| 740.79
#2012-11-21| 738.60
#2012-11-22| .
#2012-11-23| 748.47
#2012-11-26| 751.56
#2012-11-27| 751.52
#2012-11-28| 756.80
#2012-11-29| 755.55
#2012-11-30| 755.30
#2012-12-03| 771.97
#2012-12-04| 773.23
#2012-12-05| 765.53
#2012-12-06| 775.37
#2012-12-07| 776.77
#2012-12-10| 778.68
#2012-12-11| 771.60
#2012-12-12| 769.65
#2012-12-13| 766.85
#2012-12-14| 775.96
#2012-12-17| 775.43
#2012-12-18| 787.02
#2012-12-19| 812.38
#2012-12-20| 808.27
#2012-12-21| 810.36
#2012-12-24| 803.91
#2012-12-25| 812.33
#2012-12-26| 813.79
#2012-12-27| 811.49
#2012-12-28| 810.01
#2012-12-31| 806.54
#2013-01-01| 806.54
#2013-01-02| 800.02
#2013-01-03| 803.06
#2013-01-04| 804.21
#2013-01-07| 806.12
#2013-01-08| 803.92
#2013-01-09| 814.72
#2013-01-10| 823.71
#2013-01-11| 811.27
#2013-01-14| 809.73
#2013-01-15| 817.21
#2013-01-16| 803.34
#2013-01-17| 793.65
#2013-01-18| 790.55
#2013-01-21| 788.87
#2013-01-22| 798.59
#2013-01-23| 780.98
#2013-01-24| 778.25
#2013-01-25| 778.12
#2013-01-28| 774.71
#2013-01-29| 776.95
#2013-01-30| 787.30
#2013-01-31| 787.61
#2013-02-01| 772.42
#2013-02-04| 767.28
#2013-02-05| 750.61
#2013-02-06| 763.16
#2013-02-07| 774.68
#2013-02-08| 757.66
#2013-02-11| 752.02
#2013-02-12| 759.12
#2013-02-13| 754.34
#2013-02-14| 756.09
#2013-02-15| 737.11
#2013-02-18| 745.90
#2013-02-19| 756.98
#2013-02-20| 753.32
#2013-02-21| 754.52
#2013-02-22| 745.51
#2013-02-25| 746.58
#2013-02-26| 754.86
#2013-02-27| 755.72
#2013-02-28| 761.43
#2013-03-01| 757.80
#2013-03-04| 758.71
#2013-03-05| 756.25
#2013-03-06| 757.30
#2013-03-07| 740.78
#2013-03-08| 728.27
#2013-03-11| 735.50
#2013-03-12| 732.64
#2013-03-13| 727.08
#2013-03-14| 727.07
#2013-03-15| 742.92
#2013-03-18| 732.62
#2013-03-19| 739.05
#2013-03-20| 733.98
#2013-03-21| 746.45
#2013-03-22| 741.77
#2013-03-25| 746.89
#2013-03-26| 745.75
#2013-03-27| 751.88
#2013-03-28| 743.13
#2013-03-29| 738.35
#2013-04-01| 730.32
#2013-04-02| 716.33
#2013-04-03| 719.29
#2013-04-04| 710.79
#2013-04-05| 709.64
#2013-04-08| 722.72
#2013-04-09| 748.67
#2013-04-10| 763.23
#2013-04-11| 772.56
#2013-04-12| 784.03
#2013-04-15| 778.02
#2013-04-16| 778.13
#2013-04-17| 780.75
#2013-04-18| 772.29
#2013-04-19| 769.66
#2013-04-22| 807.63
#2013-04-23| 824.22
#2013-04-24| 825.74
#2013-04-25| 831.52
#2013-04-26| 840.22
#2013-04-29| 836.20
#2013-04-30| 860.68
#2013-05-01| 860.21
#2013-05-02| 847.30
#2013-05-03| 839.43
#2013-05-06| 836.30
#2013-05-07| 864.14
#2013-05-08| 888.60
#2013-05-09| 893.55
#2013-05-10| 878.71
#2013-05-13| 878.15
#2013-05-14| 888.61
#2013-05-15| 883.28
#2013-05-16| 879.82
#2013-05-17| 896.85
#2013-05-20| 908.79
#2013-05-21| 896.72
#2013-05-22| 896.32
#2013-05-23| 853.86
#2013-05-24| 862.11
#2013-05-27| 834.24
#2013-05-28| 822.99
#2013-05-29| 850.70
#2013-05-30| 815.94
#2013-05-31| 832.92
#2013-06-03| 817.62
#2013-06-04| 832.64
#2013-06-05| 827.87
#2013-06-06| 796.09
#2013-06-07| 801.44
#2013-06-10| 824.32
#2013-06-11| 850.55
#2013-06-12| 857.15
#2013-06-13| 826.09
#2013-06-14| 836.38
#2013-06-17| 869.50
#2013-06-18| 862.45
#2013-06-19| 881.05
#2013-06-20| 836.74
#2013-06-21| 847.65
#2013-06-24| 851.14
#2013-06-25| 843.97
#2013-06-26| 824.50
#2013-06-27| 838.33
#2013-06-28| 852.30
#2013-07-01| 860.41
#2013-07-02| 868.34
#2013-07-03| 875.32
#2013-07-04| 875.47
#2013-07-05| 878.33
#2013-07-08| 853.61
#2013-07-09| 868.50
#2013-07-10| 871.98
#2013-07-11| 897.21
#2013-07-12| 902.39
#2013-07-15| 898.32
#2013-07-16| 902.24
#2013-07-17| 893.93
#2013-07-18| 893.74
#2013-07-19| 887.68
#2013-07-22| 899.12
#2013-07-23| 902.46
#2013-07-24| 886.08
#2013-07-25| 873.40
#2013-07-26| 864.22
#2013-07-29| 855.62
#2013-07-30| 862.83
#2013-07-31| 858.83
#2013-08-01| 873.68
#2013-08-02| 900.24
#2013-08-05| 894.20
#2013-08-06| 903.82
#2013-08-07| 891.94
#2013-08-08| 888.18
#2013-08-09| 888.91
#2013-08-12| 882.21
#2013-08-13| 890.21
#2013-08-14| 894.82
#2013-08-15| 886.73
#2013-08-16| 877.78
#2013-08-19| 891.82
#2013-08-20| 882.80
#2013-08-21| 878.76
#2013-08-22| 876.06
#2013-08-23| 894.76
#2013-08-26| 896.91
#2013-08-27| 898.59
#2013-08-28| 880.66
#2013-08-29| 878.56
#2013-08-30| 870.93
#2013-09-02| 881.78
#2013-09-03| 884.42
#2013-09-04| 888.68
#2013-09-05| 885.42
#2013-09-06| 882.19
#2013-09-09| 922.22
#2013-09-10| 960.32
#2013-09-11| 951.11
#2013-09-12| 960.68
#2013-09-13| 950.06
#2013-09-16| 955.30
#2013-09-17| 944.58
#2013-09-18| 952.26
#2013-09-19| 957.07
#2013-09-20| 961.87
#2013-09-23| 970.93
#2013-09-24| 956.05
#2013-09-25| 948.42
#2013-09-26| 969.07
#2013-09-27| 972.06
#2013-09-30| 964.07
#2013-10-01| 958.41
#2013-10-02| 956.34
#2013-10-03| 953.29
#2013-10-04| 944.98
#2013-10-07| 923.44
#2013-10-08| 932.47
#2013-10-09| 952.65
#2013-10-10| 949.13
#2013-10-11| 966.33
#2013-10-14| 968.20
#2013-10-15| 972.82
#2013-10-16| 968.32
#2013-10-17| 984.46
#2013-10-18| 990.15
#2013-10-21| 992.11
#2013-10-22| 997.07
#2013-10-23|1009.57
#2013-10-24|1010.82
#2013-10-25| 996.68
#2013-10-28|1000.12
#2013-10-29| 991.51
#2013-10-30|1000.35
#2013-10-31| 997.91
#2013-11-01| 990.99
#2013-11-04| 992.74
#2013-11-05| 992.68
#2013-11-06| 991.25
#2013-11-07| 978.51
#2013-11-08| 970.50
#2013-11-11| 973.17
#2013-11-12| 968.94
#2013-11-13| 965.83
#2013-11-14| 968.61
#2013-11-15| 973.65
#2013-11-18| 977.68
#2013-11-19| 981.33
#2013-11-20| 984.21
#2013-11-21| 976.78
#2013-11-22| 973.12
#2013-11-25| 970.05
#2013-11-26| 969.05
#2013-11-27| 955.92
#2013-11-28| 960.63
#2013-11-29| 964.20
#2013-12-02| 957.21
#2013-12-03| 959.23
#2013-12-04| 942.30
#2013-12-05| 945.02
#2013-12-06| 942.32
#2013-12-09| 952.80
#2013-12-10| 954.94
#2013-12-11| 958.96
#2013-12-12| 950.30
#2013-12-13| 946.59
#2013-12-16| 933.38
#2013-12-17| 943.66
#2013-12-18| 951.56
#2013-12-19| 948.30
#2013-12-20| 956.11
#2013-12-23| 957.02
#2013-12-24| 952.30
#2013-12-25| 954.52
#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| 949.89
#2014-03-28| 948.34
#2014-03-31| 954.86
#2014-04-01| 957.82
#2014-04-02| 960.72
#2014-04-03| 965.99
#2014-04-04| 973.53
#2014-04-07| 973.18
#2014-04-08| 969.12
#2014-04-09| 951.47
#2014-04-10| 953.82
#2014-04-11| 943.97
#2014-04-14| 943.78
#2014-04-15| 948.45
#2014-04-16| 966.99
#2014-04-17| 961.69
#2014-04-18| 972.20
#2014-04-21| 969.05
#2014-04-22| 965.40
#2014-04-23| 977.49
#2014-04-24| 978.46
#2014-04-25| 985.91
#2014-04-28| 973.36
#2014-04-29| 973.74
#2014-04-30| 985.94
#2014-05-01| 978.93
#2014-05-02| 982.51
#2014-05-05| 983.76
#2014-05-06| 989.18
#2014-05-07| 968.67
#2014-05-08| 956.79
#2014-05-09| 949.76
#2014-05-12| 940.58
#2014-05-13| 954.05
#2014-05-14| 966.89
#2014-05-15| 971.03
#2014-05-16| 957.25
#2014-05-19| 957.83
#2014-05-20| 960.61
#2014-05-21| 962.57
#2014-05-22| 979.15
#2014-05-23| 981.03
#2014-05-26| 986.00
#2014-05-27| 990.31
#2014-05-28|1014.73
#2014-05-29|1025.91
#2014-05-30|1023.23
#2014-06-02|1027.86
#2014-06-03|1029.81
#2014-06-04|1033.28
#2014-06-05|1037.25
#2014-06-06|1035.68
#2014-06-09|1038.57
#2014-06-10|1036.00
#2014-06-11|1048.57
#2014-06-12|1048.92
#2014-06-13|1051.02
#2014-06-16|1045.20
#2014-06-17|1042.80
#2014-06-18|1047.90
#2014-06-19|1067.66
#2014-06-20|1076.57
#2014-06-23|1089.97
#2014-06-24|1090.64
#2014-06-25|1088.60
#2014-06-26|1098.07
#2014-06-27|1082.76
#2014-06-30|1092.41
#2014-07-01|1102.69
#2014-07-02|1093.87
#2014-07-03|1083.02
#2014-07-04|1081.02
#2014-07-07|1077.73
#2014-07-08|1078.90
#2014-07-09|1073.65
#2014-07-10|1065.95
#2014-07-11|1067.66
#2014-07-14|1072.05
#2014-07-15|1072.83
#2014-07-16|1077.12
#2014-07-17|1085.49
#2014-07-18|1083.99
#2014-07-21|1084.74
#2014-07-22|1102.67
#2014-07-23|1102.43
#2014-07-24|1093.10
#2014-07-25|1111.43
#2014-07-28|1120.26
#2014-07-29|1118.61
#2014-07-30|1098.44
#2014-07-31|1100.13
#2014-08-01|1097.92
#2014-08-04|1095.89
#2014-08-05|1069.81
#2014-08-06|1073.14
#2014-08-07|1090.89
#2014-08-08|1071.93
#2014-08-11|1090.01
#2014-08-12|1107.00
#2014-08-13|1107.84
#2014-08-14|1120.79
#2014-08-15|1120.47
#2014-08-18|1123.97
#2014-08-19|1121.17
#2014-08-20|1107.00
#2014-08-21|1103.32
#2014-08-22|1081.35
#2014-08-25|1091.74
#2014-08-26|1103.52
#2014-08-27|1112.72
#2014-08-28|1110.59
#2014-08-29|1105.19
#2014-09-01|1115.34
#2014-09-02|1107.26
#2014-09-03|1114.26
#2014-09-04|1098.40
#2014-09-05|1094.85
#2014-09-08|1098.77
#2014-09-09|1077.71
#2014-09-10|1070.94
#2014-09-11|1059.19
#2014-09-12|1047.90
#2014-09-15|1049.17
#2014-09-16|1046.13
#2014-09-17|1040.75
#2014-09-18|1027.30
#2014-09-19|1031.59
#2014-09-22|1030.50
#2014-09-23|1031.73
#2014-09-24|1048.99
#2014-09-25|1064.82
#2014-09-26|1058.98
#2014-09-29|1064.14
#2014-09-30|1049.53
#2014-10-01|1037.05
#2014-10-02|1017.15
#2014-10-03|1015.03
#2014-10-06|1027.45
#2014-10-07|1023.64
#2014-10-08|1016.14
#2014-10-09| 996.94
#2014-10-10| 987.90
#2014-10-13| 993.05
#2014-10-14| 973.37
#2014-10-15| 993.62
#2014-10-16| 966.74
#2014-10-17| 953.63
#2014-10-20| 991.11
#2014-10-21| 984.02
#2014-10-22|1012.39
#2014-10-23|1001.76
#2014-10-24|1007.23
#2014-10-27|1023.67
#2014-10-28|1012.00
#2014-10-29|1025.58
#2014-10-30|1018.80
#2014-10-31|1025.69
#2014-11-03|1006.96
#2014-11-04|1032.99
#2014-11-05|1008.42
#2014-11-06| 996.08
#2014-11-07| 996.76
#2014-11-10| 995.81
#2014-11-11|1000.85
#2014-11-12| 998.42
#2014-11-13| 982.55
#2014-11-14| 984.91
#2014-11-17| 955.65
#2014-11-18| 971.23
#2014-11-19| 973.42
#2014-11-20| 969.22
#2014-11-21| 973.40
#2014-11-24| 966.57
#2014-11-25| 969.78
#2014-11-26| 971.88
#2014-11-27| 961.23
#2014-11-28| 967.30
#2014-12-01| 978.45
#2014-12-02| 976.22
#2014-12-03| 975.15
#2014-12-04| 978.38
#2014-12-05| 961.76
#2014-12-08| 970.62
#2014-12-09| 978.35
#2014-12-10| 965.85
#2014-12-11| 953.53
#2014-12-12| 972.23
#2014-12-15| 968.34
#2014-12-16| 961.17
#2014-12-17| 963.92
#2014-12-18| 971.85
#2014-12-19| 982.36
#2014-12-22| 986.10
#2014-12-23| 979.69
#2014-12-24| 983.96
#2014-12-25| 983.12
#2014-12-26| 995.81
#2014-12-29| 997.03
#2014-12-30| 997.52
#2014-12-31| 993.19
#2015-01-01| 993.19
#2015-01-02| 990.63
#2015-01-05| 996.64
#2015-01-06| 969.74
#2015-01-07| 962.72
#2015-01-08| 967.39
#2015-01-09| 969.46
#2015-01-12| 971.26
#2015-01-13| 970.34
#2015-01-14| 969.40
#2015-01-15| 993.37
#2015-01-16| 983.20
#2015-01-19| 992.09
#2015-01-20| 993.59
#2015-01-21| 991.46
#2015-01-22| 985.83
#2015-01-23| 990.55
#2015-01-26| 978.62
#2015-01-27| 999.40
#2015-01-28| 991.01
#2015-01-29| 977.24
#2015-01-30| 979.62
#2015-02-02| 976.57
#2015-02-03| 977.55
#2015-02-04| 992.65
#2015-02-05| 991.48
#2015-02-06| 988.13
#2015-02-09|1001.96
#2015-02-10| 995.07
#2015-02-11| 985.93
#2015-02-12|1009.82
#2015-02-13|1015.15
#2015-02-16|1025.83
#2015-02-17|1025.49
#2015-02-18|1033.38
#2015-02-19|1039.13
#2015-02-20|1050.00
#2015-02-23|1063.33
#2015-02-24|1074.40
#2015-02-25|1076.97
#2015-02-26|1074.74
#2015-02-27|1075.78
#2015-03-02|1061.87
#2015-03-03|1069.30
#2015-03-04|1059.46
#2015-03-05|1045.32
#2015-03-06|1042.21
#2015-03-09|1032.82
#2015-03-10|1030.51
#2015-03-11|1034.03
#2015-03-12|1051.05
#2015-03-13|1055.92
#2015-03-16|1049.91
#2015-03-17|1059.19
#2015-03-18|1060.06
#2015-03-19|1057.27
#2015-03-20|1062.00
#2015-03-23|1072.64
#2015-03-24|1084.44
#2015-03-25|1099.78
#2015-03-26|1092.67
#2015-03-27|1087.84
#2015-03-30|1068.86
#2015-03-31|1073.63
#2015-04-01|1066.49
#2015-04-02|1075.73
#2015-04-03|1079.46
#2015-04-06|1070.21
#2015-04-07|1066.89
#2015-04-08|1082.37
#2015-04-09|1075.54
#2015-04-10|1076.42
#2015-04-13|1071.98
#2015-04-14|1086.68
#2015-04-15|1095.55
#2015-04-16|1105.10
#2015-04-17|1099.34
#2015-04-20|1089.01
#2015-04-21|1098.62
#2015-04-22|1101.63
#2015-04-23|1114.20
#2015-04-24|1118.62
#2015-04-27|1114.47
#2015-04-28|1101.43
#2015-04-29|1100.18
#2015-04-30|1081.44
#2015-05-01|1077.24
#2015-05-04|1076.88
#2015-05-05|1078.22
#2015-05-06|1083.91
#2015-05-07|1066.38
#2015-05-08|1061.38
#2015-05-11|1060.42
#2015-05-12|1071.97
#2015-05-13|1083.73
#2015-05-14|1075.21
#2015-05-15|1077.61
#2015-05-18|1078.85
#2015-05-19|1075.99
#2015-05-20|1083.42
#2015-05-21|1075.88
#2015-05-22|1072.73
#2015-05-25|1075.86
#2015-05-26|1064.36
#2015-05-27|1060.10
#2015-05-28|1055.06
#2015-05-29|1056.35
#2015-06-01|1062.53
#2015-06-02|1062.74
#2015-06-03|1063.90
#2015-06-04|1067.64
#2015-06-05|1051.94
#2015-06-08|1053.74
#2015-06-09|1050.81
#2015-06-10|1062.39
#2015-06-11|1070.75
#2015-06-12|1069.99
#2015-06-15|1063.16
#2015-06-16|1063.00
#2015-06-17|1054.45
#2015-06-18|1053.80
#2015-06-19|1064.02
#2015-06-22|1073.21
#2015-06-23|1076.32
#2015-06-24|1076.46
#2015-06-25|1084.13
#2015-06-26|1083.75
#2015-06-29|1072.51
#2015-06-30|1079.38
#2015-07-01|1093.08
#2015-07-02|1109.90
#2015-07-03|1113.52
#2015-07-06|1093.09
#2015-07-07|1092.51
#2015-07-08|1071.72
#2015-07-09|1072.74
#2015-07-10|1063.64
#2015-07-13|1075.95
#2015-07-14|1082.97
#2015-07-15|1082.69
#2015-07-16|1084.56
#2015-07-17|1088.53
#2015-07-20|1085.99
#2015-07-21|1089.35
#2015-07-22|1089.47
#2015-07-23|1087.89
#2015-07-24|1087.07
#2015-07-27|1082.86
#2015-07-28|1080.85
#2015-07-29|1080.45
#2015-07-30|1083.20
#2015-07-31|1099.33
#2015-08-03|1102.73
#2015-08-04|1112.53
#2015-08-05|1133.60
#2015-08-06|1132.46
#2015-08-07|1163.07
#2015-08-10|1174.29
#2015-08-11|1171.80
#2015-08-12|1182.68
#2015-08-13|1191.95
#2015-08-14|1192.45
#2015-08-17|1207.03
#2015-08-18|1207.08
#2015-08-19|1193.97
#2015-08-20|1186.54
#2015-08-21|1171.66
#2015-08-24|1143.52
#2015-08-25|1097.34
#2015-08-26|1130.19
#2015-08-27|1141.02
#2015-08-28|1168.61
#2015-08-31|1165.74
#2015-09-01|1144.87
#2015-09-02|1125.38
#2015-09-03|1130.15
#2015-09-04|1127.82
#2015-09-07|1118.16
#2015-09-08|1075.81
#2015-09-09|1121.48
#2015-09-10|1130.12
#2015-09-11|1135.16
#2015-09-14|1142.70
#2015-09-15|1122.72
#2015-09-16|1117.80
#2015-09-17|1132.49
#2015-09-18|1117.07
#2015-09-21|1111.79
#2015-09-22|1116.33
#2015-09-23|1112.07
#2015-09-24|1095.84
#2015-09-25|1116.03
#2015-09-28|1135.34
#2015-09-29|1099.79
#2015-09-30|1116.53
#2015-10-01|1116.06
#2015-10-02|1125.44
#2015-10-05|1118.23
#2015-10-06|1119.79
#2015-10-07|1125.95
#2015-10-08|1121.13
#2015-10-09|1172.85
#2015-10-12|1176.76
#2015-10-13|1189.06
#2015-10-14|1172.25
#2015-10-15|1193.76
#2015-10-16|1181.26
#2015-10-19|1182.47
#2015-10-20|1159.66
#2015-10-21|1177.98
#2015-10-22|1155.67
#2015-10-23|1158.75
#2015-10-26|1170.07
#2015-10-27|1162.86
#2015-10-28|1158.54
#2015-10-29|1152.18
#2015-10-30|1160.50
#2015-11-02|1135.22
#2015-11-03|1130.54
#2015-11-04|1102.29
#2015-11-05|1118.51
#2015-11-06|1119.39
#2015-11-09|1149.06
#2015-11-10|1157.29
#2015-11-11|1177.02
#2015-11-12|1184.30
#2015-11-13|1187.35
#2015-11-16|1175.26
#2015-11-17|1183.78
#2015-11-18|1174.41
#2015-11-19|1184.45
#2015-11-20|1185.27
#2015-11-23|1183.64
#2015-11-24|1204.49
#2015-11-25|1185.15
#2015-11-26|1197.52
#2015-11-27|1179.90
#2015-11-30|1159.61
#2015-12-01|1181.25
#2015-12-02|1184.87
#2015-12-03|1184.55
#2015-12-04|1160.91
#2015-12-07|1165.87
#2015-12-08|1155.20
#2015-12-09|1155.17
#2015-12-10|1152.62
#2015-12-11|1170.06
#2015-12-14|1168.30
#2015-12-15|1141.20
#2015-12-16|1172.67
#2015-12-17|1182.79
#2015-12-18|1170.52
#2015-12-21|1172.76
#2015-12-22|1180.65
#2015-12-23|1179.72
#2015-12-24|1166.56
#2015-12-25|1160.32
#2015-12-28|1165.58
#2015-12-29|1180.35
#2015-12-30|1174.54
#2015-12-31|1177.22
#2016-01-01|1177.22
#2016-01-04|1156.71
#2016-01-05|1162.32
#2016-01-06|1161.47
#2016-01-07|1144.36
#2016-01-08|1135.16
#2016-01-11|1138.74
#2016-01-12|1094.59
#2016-01-13|1128.32
#2016-01-14|1104.61
#2016-01-15|1107.41
#2016-01-18|1084.14
#2016-01-19|1080.89
#2016-01-20|1047.44
#2016-01-21|1018.71
#2016-01-22|1061.61
#2016-01-25|1069.55
#2016-01-26|1057.73
#2016-01-27|1079.41
#2016-01-28|1083.87
#2016-01-29|1110.62
#2016-02-01|1153.86
#2016-02-02|1145.95
#2016-02-03|1131.50
#2016-02-04|1131.15
#2016-02-05|1111.69
#2016-02-08|1127.60
#2016-02-09|1088.90
#2016-02-10|1059.23
#2016-02-11|1084.32
#2016-02-12|1010.23
#2016-02-15|1080.12
#2016-02-16|1057.32
#2016-02-17|1030.83
#2016-02-18|1038.62
#2016-02-19|1029.07
#2016-02-22|1033.25
#2016-02-23|1029.48
#2016-02-24|1038.89
#2016-02-25|1067.44
#2016-02-26|1050.39
#2016-02-29|1039.26
#2016-03-01|1052.31
#2016-03-02|1079.92
#2016-03-03|1079.99
#2016-03-04|1092.94
#2016-03-07|1098.49
#2016-03-08|1094.78
#2016-03-09|1082.25
#2016-03-10|1086.84
#2016-03-11|1106.06
#2016-03-14|1130.60
#2016-03-15|1136.24
#2016-03-16|1125.67
#2016-03-17|1150.52
#2016-03-18|1144.21
#2016-03-21|1141.96
#2016-03-22|1167.26
#2016-03-23|1159.90
#2016-03-24|1158.94
#2016-03-25|1133.44
#2016-03-28|1136.73
#2016-03-29|1146.10
#2016-03-30|1138.91
#2016-03-31|1133.06
#2016-04-01|1098.41
#2016-04-04|1106.33
#2016-04-05|1082.40
#2016-04-06|1088.13
#2016-04-07|1128.17
#2016-04-08|1137.32
#2016-04-11|1142.92
#2016-04-12|1136.78
#2016-04-13|1149.51
#2016-04-14|1185.00
#2016-04-15|1195.99
#2016-04-18|1202.69
#2016-04-19|1210.48
#2016-04-20|1210.83
#2016-04-21|1227.40
#2016-04-22|1212.86
#2016-04-25|1198.13
#2016-04-26|1190.59
#2016-04-27|1196.62
#2016-04-28|1191.33
#2016-04-29|1208.76
#2016-05-02|1173.38
#2016-05-03|1176.97
#2016-05-04|1169.27
#2016-05-05|1164.04
#2016-05-06|1158.49
#2016-05-09|1155.29
#2016-05-10|1183.08
#2016-05-11|1190.58
#2016-05-12|1194.12
#2016-05-13|1181.75
#2016-05-16|1187.22
#2016-05-17|1209.26
#2016-05-18|1205.61
#2016-05-19|1197.36
#2016-05-20|1194.94
#2016-05-23|1198.33
#2016-05-24|1189.25
#2016-05-25|1191.97
#2016-05-26|1214.58
#2016-05-27|1224.57
#2016-05-30|1221.96
#2016-05-31|1222.43
#2016-06-01|1216.92
#2016-06-02|1201.33
#2016-06-03|1233.06
#2016-06-06|1212.47
#2016-06-07|1214.57
#2016-06-08|1222.68
#2016-06-09|1215.89
#2016-06-10|1208.61
#2016-06-13|1177.59
#2016-06-14|1179.71
#2016-06-15|1172.03
#2016-06-16|1164.74
#2016-06-17|1172.54
#2016-06-20|1203.07
#2016-06-21|1213.25
#2016-06-22|1201.24
#2016-06-23|1188.35
#2016-06-24|1148.22
#2016-06-27|1191.06
#2016-06-28|1186.70
#2016-06-29|1207.10
#2016-06-30|1212.67
#2016-07-01|1216.87
#2016-07-04|1217.38
#2016-07-05|1232.64
#2016-07-06|1219.64
#2016-07-07|1207.59
#2016-07-08|1189.44
#2016-07-11|1229.44
#2016-07-12|1221.72
#2016-07-13|1237.65
#2016-07-14|1240.24
#2016-07-15|1234.45
#2016-07-18|1233.75
#2016-07-19|1245.57
#2016-07-20|1255.39
#2016-07-21|1271.69
#2016-07-22|1264.08
#2016-07-25|1266.01
#2016-07-26|1278.03
#2016-07-27|1297.17
#2016-07-28|1291.53
#2016-07-29|1332.05
#2016-08-01|1306.82
#2016-08-02|1312.51
#2016-08-03|1279.63
#2016-08-04|1267.91
#2016-08-05|1230.73
#2016-08-08|1234.36
#2016-08-09|1239.21
#2016-08-10|1273.09
#2016-08-11|1272.34
#2016-08-12|1279.30
#2016-08-15|1266.41
#2016-08-16|1250.62
#2016-08-17|1245.70
#2016-08-18|1241.82
#2016-08-19|1232.50
#2016-08-22|1242.77
#2016-08-23|1247.35
#2016-08-24|1257.64
#2016-08-25|1243.47
#2016-08-26|1235.36
#2016-08-29|1235.26
#2016-08-30|1225.37
#2016-08-31|1225.29
#2016-09-01|1226.33
#2016-09-02|1214.30
#2016-09-05|1221.35
#2016-09-06|1256.69
#2016-09-07|1272.71
#2016-09-08|1265.75
#2016-09-09|1250.52
#2016-09-12|1246.42
#2016-09-13|1241.85
#2016-09-14|1234.94
#2016-09-15|1231.36
#2016-09-16|1223.46
#2016-09-19|1229.23
#2016-09-20|1230.99
#2016-09-21|1267.65
#2016-09-22|1266.52
#2016-09-23|1263.93
#2016-09-26|1258.65
#2016-09-27|1277.41
#2016-09-28|1268.10
#2016-09-29|1264.01
#2016-09-30|1250.64
#2016-10-03|1253.10
#2016-10-04|1242.89
#2016-10-05|1226.07
#2016-10-06|1225.09
#2016-10-07|1224.83
#2016-10-10|1219.57
#2016-10-11|1237.82
#2016-10-12|1227.78
#2016-10-13|1231.71
#2016-10-14|1226.01
#2016-10-17|1225.34
#2016-10-18|1238.93
#2016-10-19|1255.71
#2016-10-20|1260.02
#2016-10-21|1248.42
#2016-10-24|1257.93
#2016-10-25|1264.57
#2016-10-26|1283.83
#2016-10-27|1280.48
#2016-10-28|1273.89
#2016-10-31|1281.10
#2016-11-01|1280.68
#2016-11-02|1270.41
#2016-11-03|1271.27
#2016-11-04|1259.22
#2016-11-07|1267.24
#2016-11-08|1266.37
#2016-11-09|1209.07
#2016-11-10|1250.51
#2016-11-11|1264.12
#2016-11-14|1245.08
#2016-11-15|1246.34
#2016-11-16|1255.92
#2016-11-17|1263.87
#2016-11-18|1260.62
#2016-11-21|1273.27
#2016-11-22|1279.78
#2016-11-23|1261.37
#2016-11-24|1265.43
#2016-11-25|1258.53
#2016-11-28|1278.68
#2016-11-29|1274.57
#2016-11-30|1276.01
#2016-12-01|1275.46
#2016-12-02|1275.58
#2016-12-05|1259.00
#2016-12-06|1287.30
#2016-12-07|1301.27
#2016-12-08|1305.41
#2016-12-09|1298.04
#2016-12-12|1299.38
#2016-12-13|1308.58
#2016-12-14|1311.94
#2016-12-15|1270.38
#2016-12-16|1290.32
#2016-12-19|1302.74
#2016-12-20|1289.41
#2016-12-21|1288.26
#2016-12-22|1298.60
#2016-12-23|1301.65
#2016-12-26|1288.91
#2016-12-27|1277.76
#2016-12-28|1286.72
#2016-12-29|1287.94
#2016-12-30|1283.18
#2017-01-02|1283.18
#2017-01-03|1268.07
#2017-01-04|1311.20
#2017-01-05|1325.47
#2017-01-06|1316.72
#2017-01-09|1316.89
#2017-01-10|1320.98
#2017-01-11|1316.15
#2017-01-12|1332.10
#2017-01-13|1331.77
#2017-01-16|1330.84
#2017-01-17|1315.61
#2017-01-18|1313.98
#2017-01-19|1298.80
#2017-01-20|1305.04
#2017-01-23|1319.74
#2017-01-24|1308.19
#2017-01-25|1316.76
#2017-01-26|1326.47
#2017-01-27|1324.52
#2017-01-30|1330.54
#2017-01-31|1327.40
#2017-02-01|1315.76
#2017-02-02|1310.52
#2017-02-03|1311.72
#2017-02-06|1327.20
#2017-02-07|1330.43
#2017-02-08|1338.98
#2017-02-09|1309.10
#2017-02-10|1320.96
#2017-02-13|1326.23
#2017-02-14|1308.05
#2017-02-15|1324.95
#2017-02-16|1335.87
#2017-02-17|1333.55
#2017-02-20|1332.40
#2017-02-21|1331.69
#2017-02-22|1336.13
#2017-02-23|1346.12
#2017-02-24|1337.38
#2017-02-27|1327.14
#2017-02-28|1337.78
#2017-03-01|1329.17
#2017-03-02|1337.44
#2017-03-03|1321.12
#2017-03-06|1322.51
#2017-03-07|1320.99
#2017-03-08|1319.96
#2017-03-09|1324.94
#2017-03-10|1334.27
#2017-03-13|1340.48
#2017-03-14|1343.99
#2017-03-15|1341.93
#2017-03-16|1371.34
#2017-03-17|1359.90
#2017-03-20|1360.92
#2017-03-21|1368.27
#2017-03-22|1354.76
#2017-03-23|1353.55
#2017-03-24|1372.95
#2017-03-27|1367.97
#2017-03-28|1383.56
#2017-03-29|1378.75
#2017-03-30|1345.96
#2017-03-31|1340.28
#2017-04-03|1367.50
#2017-04-04|1357.92
#2017-04-05|1351.03
#2017-04-06|1329.78
#2017-04-07|1339.57
#2017-04-10|1345.92
#2017-04-11|1360.28
#2017-04-12|1358.37
#2017-04-13|1355.48
#2017-04-14|1341.10
#2017-04-17|1354.64
#2017-04-18|1368.98
#2017-04-19|1357.49
#2017-04-20|1357.22
#2017-04-21|1380.68
#2017-04-24|1386.70
#2017-04-25|1380.74
#2017-04-26|1387.88
#2017-04-27|1385.61
#2017-04-28|1389.64
#2017-05-01|1386.90
#2017-05-02|1395.15
#2017-05-03|1392.60
#2017-05-04|1387.91
#2017-05-05|1388.90
#2017-05-08|1416.70
#2017-05-09|1402.73
#2017-05-10|1386.88
#2017-05-11|1388.02
#2017-05-12|1398.31
#2017-05-15|1414.40
#2017-05-16|1430.07
#2017-05-17|1443.33
#2017-05-18|1434.69
#2017-05-19|1433.45
#2017-05-22|1443.79
#2017-05-23|1437.68
#2017-05-24|1429.40
#2017-05-25|1437.18
#2017-05-26|1436.23
#2017-05-29|1437.43
#2017-05-30|1449.70
#2017-05-31|1453.38
#2017-06-01|1461.37
#2017-06-02|1489.73
#2017-06-05|1490.43
#2017-06-06|1490.73
#2017-06-07|1475.62
#2017-06-08|1469.45
#2017-06-09|1462.34
#2017-06-12|1489.40
#2017-06-13|1509.66
#2017-06-14|1536.39
#2017-06-15|1523.26
#2017-06-16|1520.39
#2017-06-19|1531.88
#2017-06-20|1542.35
#2017-06-21|1551.14
#2017-06-22|1556.49
#2017-06-23|1562.37
#2017-06-26|1553.03
#2017-06-27|1537.72
#2017-06-28|1540.94
#2017-06-29|1537.50
#2017-06-30|1527.22
#2017-07-03|1517.77
#2017-07-04|1508.73
#2017-07-05|1516.23
#2017-07-06|1538.09
#2017-07-07|1508.08
#2017-07-10|1516.59
#2017-07-11|1532.77
#2017-07-12|1535.95
#2017-07-13|1537.80
#2017-07-14|1561.27
#2017-07-17|1558.78
#2017-07-18|1567.44
#2017-07-19|1567.13
#2017-07-20|1577.40
#2017-07-21|1572.23
#2017-07-24|1565.67
#2017-07-25|1544.10
#2017-07-26|1539.71
#2017-07-27|1544.54
#2017-07-28|1553.91
#2017-07-31|1566.37
#2017-08-01|1587.81
#2017-08-02|1573.74
#2017-08-03|1583.29
#2017-08-04|1569.22
#2017-08-07|1601.59
#2017-08-08|1584.08
#2017-08-09|1568.04
#2017-08-10|1580.11
#2017-08-11|1583.30
#2017-08-14|1555.15
#2017-08-15|1553.40
#2017-08-16|1536.16
#2017-08-17|1544.09
#2017-08-18|1539.13
#2017-08-21|1567.53
#2017-08-22|1555.55
#2017-08-23|1565.41
#2017-08-24|1548.11
#2017-08-25|1545.24
#2017-08-28|1551.43
#2017-08-29|1570.89
#2017-08-30|1556.68
#2017-08-31|1562.88
#2017-09-01|1578.79
#2017-09-04|1566.94
#2017-09-05|1565.78
#2017-09-06|1574.84
#2017-09-07|1596.18
#2017-09-08|1604.06
#2017-09-11|1610.30
#2017-09-12|1587.77
#2017-09-13|1577.72
#2017-09-14|1569.59
#2017-09-15|1586.43
#2017-09-18|1578.97
#2017-09-19|1597.31
#2017-09-20|1606.62
#2017-09-21|1600.96
#2017-09-22|1604.63
#2017-09-25|1623.10
#2017-09-26|1615.79
#2017-09-27|1608.99
#2017-09-28|1627.96
#2017-09-29|1628.47
#2017-10-02|1628.99
#2017-10-03|1639.73
#2017-10-04|1643.16
#2017-10-05|1644.18
#2017-10-06|1642.76
#2017-10-09|1644.58
#2017-10-10|1686.77
#2017-10-11|1683.68
#2017-10-12|1680.53
#2017-10-13|1695.40
#2017-10-16|1707.22
#2017-10-17|1699.77
#2017-10-18|1688.38
#2017-10-19|1688.23
#2017-10-20|1673.53
#2017-10-23|1689.47
#2017-10-24|1701.45
#2017-10-25|1713.49
#2017-10-26|1715.35
#2017-10-27|1724.84
#2017-10-30|1742.55
#2017-10-31|1739.51
#2017-11-01|1771.48
#2017-11-02|1796.69
#2017-11-03|1790.24
#2017-11-06|1801.48
#2017-11-07|1819.27
#2017-11-08|1799.80
#2017-11-09|1809.08
#2017-11-10|1787.76
#2017-11-13|1760.86
#2017-11-14|1756.01
#2017-11-15|1724.71
#2017-11-16|1752.48
#2017-11-17|1763.94
#2017-11-20|1758.53
#2017-11-21|1761.16
#2017-11-22|1778.99
#2017-11-23|1784.99
#2017-11-24|1779.45
#2017-11-27|1770.55
#2017-11-28|1786.70
#2017-11-29|1791.94
#2017-11-30|1785.75
#2017-12-01|1779.46
#2017-12-04|1770.75
#2017-12-05|1784.15
#2017-12-06|1761.21
#2017-12-07|1790.73
#2017-12-08|1789.93
#2017-12-11|1785.43
#2017-12-12|1795.84
#2017-12-13|1796.18
#2017-12-14|1798.39
#2017-12-15|1784.37
#2017-12-18|1805.68
#2017-12-19|1754.97
#2017-12-20|1740.84
#2017-12-21|1752.50
#2017-12-22|1751.23
#2017-12-25|1758.99
#2017-12-26|1764.17
#2017-12-27|1773.96
#2017-12-28|1767.97
#2017-12-29|1775.57
#2018-01-01|1775.57
#2018-01-02|1783.57
#2018-01-03|1779.60
#2018-01-04|1828.63
#2018-01-05|1832.17
#2018-01-08|1836.22
#2018-01-09|1848.58
#2018-01-10|1852.41
#2018-01-11|1836.13
#2018-01-12|1819.44
#2018-01-15|1831.27
#2018-01-16|1838.61
#2018-01-17|1834.99
#2018-01-18|1828.04
#2018-01-19|1861.81
#2018-01-22|1857.75
#2018-01-23|1882.99
#2018-01-24|1890.12
#2018-01-25|1877.36
#2018-01-26|1853.95
#2018-01-29|1840.96
#2018-01-30|1816.00
#2018-01-31|1789.97
#2018-02-01|1801.78
#2018-02-02|1776.98
#2018-02-05|1731.41
#2018-02-06|1644.40
#2018-02-07|1635.60
#2018-02-08|1669.67
#2018-02-09|1634.76
#2018-02-12|1636.87
#2018-02-13|1641.61
#2018-02-14|1647.51
#2018-02-15|1669.83
#2018-02-16|1711.50
#2018-02-19|1728.93
#2018-02-20|1707.44
#2018-02-21|1710.33
#2018-02-22|1690.39
#2018-02-23|1718.08
#2018-02-26|1721.49
#2018-02-27|1723.17
#2018-02-28|1712.09
#2018-03-01|1658.48
#2018-03-02|1643.89
#2018-03-05|1639.62
#2018-03-06|1659.59
#2018-03-07|1646.70
#2018-03-08|1638.44
#2018-03-09|1648.51
#2018-03-12|1672.80
#2018-03-13|1676.91
#2018-03-14|1664.58
#2018-03-15|1662.03
#2018-03-16|1659.78
#2018-03-19|1646.63
#2018-03-20|1634.08
#2018-03-21|1635.38
#2018-03-22|1668.99
#2018-03-23|1599.08
#2018-03-26|1607.25
#2018-03-27|1651.45
#2018-03-28|1621.29
#2018-03-29|1646.54
#2018-03-30|1661.43
#2018-04-02|1652.33
#2018-04-03|1646.24
#2018-04-04|1647.07
#2018-04-05|1664.76
#2018-04-06|1662.13
#2018-04-09|1673.84
#2018-04-10|1691.88
#2018-04-11|1692.67
#2018-04-12|1669.88
#2018-04-13|1687.80
#2018-04-16|1692.95
#2018-04-17|1690.36
#2018-04-18|1730.42
#2018-04-19|1739.60
#2018-04-20|1729.78
#2018-04-23|1705.43
#2018-04-24|1719.99
#2018-04-25|1708.19
#2018-04-26|1723.50
#2018-04-27|1751.89
#2018-04-30|1746.45
#2018-05-01|1715.15
#2018-05-02|1711.90
#2018-05-03|1726.50
#2018-05-04|1725.39
#2018-05-07|1728.34
#2018-05-08|1729.03
#2018-05-09|1721.48
#2018-05-10|1747.06
#2018-05-11|1781.07
#2018-05-14|1779.95
#2018-05-15|1756.63
#2018-05-16|1730.77
#2018-05-17|1726.81
#2018-05-18|1719.27
#2018-05-21|1718.24
#2018-05-22|1714.26
#2018-05-23|1708.61
#2018-05-24|1702.13
#2018-05-25|1699.14
#2018-05-28|1705.39
#2018-05-29|1704.77
#2018-05-30|1671.60
#2018-05-31|1682.26
#2018-06-01|1683.67
#2018-06-04|1714.12
#2018-06-05|1708.31
#2018-06-06|1704.65
#2018-06-07|1722.36
#2018-06-08|1719.51
#2018-06-11|1720.42
#2018-06-12|1722.55
#2018-06-13|1725.22
#2018-06-14|1699.95
#2018-06-15|1695.52
#2018-06-18|1688.79
#2018-06-19|1674.58
#2018-06-20|1671.31
#2018-06-21|1684.52
#2018-06-22|1678.62
#2018-06-25|1666.07
#2018-06-26|1678.02
#2018-06-27|1670.24
#2018-06-28|1672.11
#2018-06-29|1654.97
#2018-07-02|1613.23
#2018-07-03|1606.09
#2018-07-04|1615.89
#2018-07-05|1592.28
#2018-07-06|1601.18
#2018-07-09|1631.35
#2018-07-10|1640.18
#2018-07-11|1624.76
#2018-07-12|1605.74
#2018-07-13|1619.13
#2018-07-16|1619.28
#2018-07-17|1621.99
#2018-07-18|1620.31
#2018-07-19|1626.09
#2018-07-20|1635.51
#2018-07-23|1624.08
#2018-07-24|1654.24
#2018-07-25|1667.92
#2018-07-26|1688.29
#2018-07-27|1686.53
#2018-07-30|1681.48
#2018-07-31|1656.41
#2018-08-01|1621.88
#2018-08-02|1605.67
#2018-08-03|1602.85
#2018-08-06|1555.44
#2018-08-07|1574.83
#2018-08-08|1576.97
#2018-08-09|1573.12
#2018-08-10|1558.53
#2018-08-13|1523.34
#2018-08-14|1560.42
#2018-08-15|1551.80
#2018-08-16|1543.94
#2018-08-17|1557.80
#2018-08-20|1559.69
#2018-08-21|1554.49
#2018-08-22|1570.66
#2018-08-23|1566.54
#2018-08-24|1572.25
#2018-08-27|1587.29
#2018-08-28|1587.83
#2018-08-29|1581.17
#2018-08-30|1588.42
#2018-08-31|1596.44
#2018-09-03|1562.76
#2018-09-04|1565.34
#2018-09-05|1564.64
#2018-09-06|1569.82
#2018-09-07|1550.68
#2018-09-10|1563.42
#2018-09-11|1566.97
#2018-09-12|1565.85
#2018-09-13|1594.91
#2018-09-14|1614.50
#2018-09-17|1616.67
#2018-09-18|1632.67
#2018-09-19|1667.51
#2018-09-20|1651.86
#2018-09-21|1652.29
#2018-09-24|1652.29
#2018-09-25|1673.95
#2018-09-26|1680.53
#2018-09-27|1645.92
#2018-09-28|1650.80
#2018-10-01|1653.84
#2018-10-02|1655.22
#2018-10-03|1623.33
#2018-10-04|1636.26
#2018-10-05|1629.36
#2018-10-08|1638.44
#2018-10-09|1616.29
#2018-10-10|1625.42
#2018-10-11|1567.86
#2018-10-12|1590.86
#2018-10-15|1553.93
#2018-10-16|1561.93
#2018-10-17|1588.47
#2018-10-18|1576.77
#2018-10-19|1563.96
#2018-10-22|1554.15
#2018-10-23|1488.59
#2018-10-24|1493.06
#2018-10-25|1437.11
#2018-10-26|1443.11
#2018-10-29|1432.54
#2018-10-30|1446.82
#2018-10-31|1463.90
#2018-11-01|1458.06
#2018-11-02|1482.52
#2018-11-05|1475.61
#2018-11-06|1475.42
#2018-11-07|1432.01
#2018-11-08|1468.00
#2018-11-09|1455.41
#2018-11-12|1468.45
#2018-11-13|1427.27
#2018-11-14|1430.27
#2018-11-15|1430.56
#2018-11-16|1417.76
#2018-11-19|1422.68
#2018-11-20|1416.47
#2018-11-21|1407.07
#2018-11-22|1420.44
#2018-11-23|1422.96
#2018-11-26|1441.47
#2018-11-27|1437.78
#2018-11-28|1443.17
#2018-11-29|1477.52
#2018-11-30|1471.92
#2018-12-03|1482.65
#2018-12-04|1437.89
#2018-12-05|1437.44
#2018-12-06|1428.99
#2018-12-07|1422.36
#2018-12-10|1401.85
#2018-12-11|1373.46
#2018-12-12|1414.25
#2018-12-13|1435.67
#2018-12-14|1407.23
#2018-12-17|1419.26
#2018-12-18|1400.15
#2018-12-19|1412.07
#2018-12-20|1383.33
#2018-12-21|1376.82
#2018-12-24|1384.61
#2018-12-25|1307.82
#2018-12-26|1322.53
#2018-12-27|1391.44
#2018-12-28|1382.81
#2018-12-31|1391.70
#2019-01-01|1391.70
#2019-01-02|1397.05
#2019-01-03|1419.52
#2019-01-04|1381.65
#2019-01-07|1420.08
#2019-01-08|1428.17
#2019-01-09|1455.34
#2019-01-10|1445.78
#2019-01-11|1450.75
#2019-01-14|1451.96
#2019-01-15|1474.56
#2019-01-16|1460.06
#2019-01-17|1459.04
#2019-01-18|1458.34
#2019-01-21|1456.40
#2019-01-22|1454.62
#2019-01-23|1445.74
#2019-01-24|1450.50
#2019-01-25|1461.06
#2019-01-28|1446.03
#2019-01-29|1452.32
#2019-01-30|1442.22
#2019-01-31|1471.52
#2019-02-01|1456.86
#2019-02-04|1467.57
#2019-02-05|1470.20
#2019-02-06|1476.38
#2019-02-07|1455.49
#2019-02-08|1426.65
#2019-02-11|1417.99
#2019-02-12|1443.64
#2019-02-13|1453.77
#2019-02-14|1477.64
#2019-02-15|1461.79
#2019-02-18|1480.36
#2019-02-19|1484.49
#2019-02-20|1493.28
#2019-02-21|1484.68
#2019-02-22|1478.26
#2019-02-25|1486.00
#2019-02-26|1485.10
#2019-02-27|1497.78
#2019-02-28|1488.71
#2019-03-01|1498.19
#2019-03-04|1516.15
#2019-03-05|1513.37
#2019-03-06|1508.25
#2019-03-07|1512.98
#2019-03-08|1488.55
#2019-03-11|1495.55
#2019-03-12|1508.10
#2019-03-13|1490.68
#2019-03-14|1490.14
#2019-03-15|1491.39
#2019-03-18|1503.52
#2019-03-19|1512.07
#2019-03-20|1513.95
#2019-03-21|1521.80
#2019-03-22|1551.29
#2019-03-25|1496.99
#2019-03-26|1550.03
#2019-03-27|1562.18
#2019-03-28|1531.16
#2019-03-29|1555.11
#2019-04-01|1563.62
#2019-04-02|1559.28
#2019-04-03|1551.94
#2019-04-04|1550.14
#2019-04-05|1555.96
#2019-04-08|1562.66
#2019-04-09|1553.65
#2019-04-10|1536.00
#2019-04-11|1537.06
#2019-04-12|1531.08
#2019-04-15|1550.35
#2019-04-16|1551.42
#2019-04-17|1539.52
#2019-04-18|1527.77
#2019-04-19|1530.65
#2019-04-22|1531.07
#2019-04-23|1548.17
#2019-04-24|1538.12
#2019-04-25|1552.73
#2019-04-26|1567.39
#2019-04-29|1563.75
#2019-04-30|1569.93
#2019-05-01|1572.75
#2019-05-02|1567.68
#2019-05-03|1571.76
#2019-05-06|1576.94
#2019-05-07|1548.36
#2019-05-08|1515.93
#2019-05-09|1493.73
#2019-05-10|1525.43
#2019-05-13|1531.97
#2019-05-14|1502.66
#2019-05-15|1495.47
#2019-05-16|1504.66
#2019-05-17|1512.33
#2019-05-20|1528.86
#2019-05-21|1501.09
#2019-05-22|1513.37
#2019-05-23|1497.76
#2019-05-24|1502.48
#2019-05-27|1494.50
#2019-05-28|1493.18
#2019-05-29|1488.78
#2019-05-30|1487.65
#2019-05-31|1467.30
#2019-06-03|1460.21
#2019-06-04|1468.68
#2019-06-05|1510.97
#2019-06-06|1503.82
#2019-06-07|1522.40
#2019-06-10|1535.07
#2019-06-11|1543.49
#2019-06-12|1530.25
#2019-06-13|1519.94
#2019-06-14|1529.66
#2019-06-17|1518.62
#2019-06-18|1503.30
#2019-06-19|1531.43
#2019-06-20|1554.46
#2019-06-21|1529.98
#2019-06-24|1533.77
#2019-06-25|1537.57
#2019-06-26|1530.10
#2019-06-27|1571.76
#2019-06-28|1553.13
#2019-07-01|1583.51
#2019-07-02|1598.99
#2019-07-03|1605.33
#2019-07-04|1613.65
#2019-07-05|1601.57
#2019-07-08|1575.38
#2019-07-09|1563.39
#2019-07-10|1549.52
#2019-07-11|1552.37
#2019-07-12|1558.87
#2019-07-15|1559.45
#2019-07-16|1543.22
#2019-07-17|1557.04
#2019-07-18|1519.37
#2019-07-19|1548.85
#2019-07-22|1536.23
#2019-07-23|1535.25
#2019-07-24|1524.35
#2019-07-25|1536.21
#2019-07-26|1523.83
#2019-07-29|1503.79
#2019-07-30|1509.99
#2019-07-31|1502.77
#2019-08-01|1511.10
#2019-08-02|1501.87
#2019-08-05|1474.62
#2019-08-06|1463.75
#2019-08-07|1457.94
#2019-08-08|1477.34
#2019-08-09|1483.37
#2019-08-12|1488.30
#2019-08-13|1447.81
#2019-08-14|1465.20
#2019-08-15|1442.16
#2019-08-16|1444.33
#2019-08-19|1450.93
#2019-08-20|1468.65
#2019-08-21|1462.62
#2019-08-22|1459.77
#2019-08-23|1477.22
#2019-08-26|1454.47
#2019-08-27|1464.74
#2019-08-28|1463.60
#2019-08-29|1455.57
#2019-08-30|1466.20
#2019-09-02|1461.81
#2019-09-03|1471.97
#2019-09-04|1462.71
#2019-09-05|1477.12
#2019-09-06|1510.65
#2019-09-09|1514.27
#2019-09-10|1511.61
#2019-09-11|1525.57
#2019-09-12|1553.83
#2019-09-13|1564.07
#2019-09-16|1564.79
#2019-09-17|1569.75
#2019-09-18|1559.47
#2019-09-19|1578.36
#2019-09-20|1575.26
#2019-09-23|1583.04
#2019-09-24|1590.18
#2019-09-25|1569.19
#2019-09-26|1587.98
#2019-09-27|1583.26
#2019-09-30|1573.00
#2019-10-01|1581.26
#2019-10-02|1583.61
#2019-10-03|1564.48
#2019-10-04|1562.72
#2019-10-07|1562.96
#2019-10-08|1572.29
#2019-10-09|1554.67
#2019-10-10|1553.73
#2019-10-11|1561.11
#2019-10-14|1563.56
#2019-10-15|1589.28
#2019-10-16|1610.58
#2019-10-17|1606.63
#2019-10-18|1608.49
#2019-10-21|1623.47
#2019-10-22|1623.32
#2019-10-23|1639.75
#2019-10-24|1653.09
#2019-10-25|1658.32
#2019-10-28|1655.25
#2019-10-29|1671.54
#2019-10-30|1658.72
#2019-10-31|1681.09
#2019-11-01|1669.52
#2019-11-04|1663.91
#2019-11-05|1706.04
#2019-11-06|1719.43
#2019-11-07|1701.19
#2019-11-08|1691.95
#2019-11-11|1686.08
#2019-11-12|1717.70
#2019-11-13|1711.23
#2019-11-14|1694.04
#2019-11-15|1699.62
#2019-11-18|1704.47
#2019-11-19|1704.64
#2019-11-20|1684.54
#2019-11-21|1696.18
#2019-11-22|1706.91
#2019-11-25|1714.03
#2019-11-26|1693.56
#2019-11-27|1711.23
#2019-11-28|1702.98
#2019-11-29|1694.59
#2019-12-02|1714.64
#2019-12-03|1710.76
#2019-12-04|1698.52
#2019-12-05|1729.85
#2019-12-06|1742.58
#2019-12-09|1752.21
#2019-12-10|1741.97
#2019-12-11|1734.17
#2019-12-12|1734.91
#2019-12-13|1771.07
#2019-12-16|1738.67
#2019-12-17|1746.51
#2019-12-18|1731.23
#2019-12-19|1722.50
#2019-12-20|1713.67
#2019-12-23|1715.35
#2019-12-24|1721.20
#2019-12-25|1717.62
#2019-12-26|1727.27
#2019-12-27|1725.50
#2019-12-30|1712.92
#2019-12-31|1717.81
#2020-01-01|1717.81
#2020-01-02|1724.15
#2020-01-03|1728.15
#2020-01-06|1694.30
#2020-01-07|1727.31
#2020-01-08|1688.13
#2020-01-09|1698.59
#2020-01-10|1704.68
#2020-01-13|1698.94
#2020-01-14|1708.49
#2020-01-15|1688.74
#2020-01-16|1697.04
#2020-01-17|1714.60
#2020-01-20|1738.10
#2020-01-21|1741.54
#2020-01-22|1763.08
#2020-01-23|1751.45
#2020-01-24|1752.63
#2020-01-27|1724.96
#2020-01-28|1700.18
#2020-01-29|1714.46
#2020-01-30|1694.50
#2020-01-31|1710.41
#2020-02-03|1702.75
#2020-02-04|1701.00
#2020-02-05|1712.03
#2020-02-06|1758.60
#2020-02-07|1749.86
#2020-02-10|1739.04
#2020-02-11|1736.11
#2020-02-12|1701.64
#2020-02-13|1678.42
#2020-02-14|1656.44
#2020-02-17|1644.01
#2020-02-18|1641.89
#2020-02-19|1638.03
#2020-02-20|1613.39
#2020-02-21|1609.50
#2020-02-24|1624.63
#2020-02-25|1590.62
#2020-02-26|1586.45
#2020-02-27|1561.49
#2020-02-28|1543.38
#2020-03-02|1538.23
#2020-03-03|1511.68
#2020-03-04|1513.33
#2020-03-05|1528.53
#2020-03-06|1497.17
#2020-03-09|1448.38
#2020-03-10|1446.91
#2020-03-11|1407.20
#2020-03-12|1343.70
#2020-03-13|1249.80
#2020-03-16|1242.94
#2020-03-17|1235.44
#2020-03-18|1245.39
#2020-03-19|1254.22
#2020-03-20|1239.80
#2020-03-23|1205.82
#2020-03-24|1267.32
#2020-03-25|1382.08
#2020-03-26|1354.24
#2020-03-27|1429.48
#2020-03-30|1401.24
#2020-03-31|1386.93
#2020-04-01|1340.11
#2020-04-02|1303.46
#2020-04-03|1304.22
#2020-04-06|1338.23
#2020-04-07|1385.62
#2020-04-08|1407.58
#2020-04-09|1412.63
#2020-04-10|1425.23
#2020-04-13|1400.78
#2020-04-14|1416.37
#2020-04-15|1405.82
#2020-04-16|1364.70
#2020-04-17|1389.79
#2020-04-20|1359.46
#2020-04-21|1344.13
#2020-04-22|1350.85
#2020-04-23|1377.87
#2020-04-24|1367.31
#2020-04-27|1403.21
#2020-04-28|1415.95
#2020-04-29|1420.66
#2020-04-30|1456.18
#2020-05-01|1408.99
#2020-05-04|1408.73
#2020-05-05|1412.95
#2020-05-06|1420.35
#2020-05-07|1441.65
#2020-05-08|1487.29
#2020-05-11|1476.34
#2020-05-12|1474.70
#2020-05-13|1476.20
#2020-05-14|1458.24
#2020-05-15|1475.43
#2020-05-18|1488.61
#2020-05-19|1513.21
#2020-05-20|1539.70
#2020-05-21|1530.68
#2020-05-22|1517.45
#2020-05-25|1533.27
#2020-05-26|1570.28
#2020-05-27|1605.16
#2020-05-28|1628.24
#2020-05-29|1606.16
#2020-06-01|1629.06
#2020-06-02|1639.02
#2020-06-03|1659.41
#2020-06-04|1664.31
#2020-06-05|1677.22
#2020-06-08|1699.99
#2020-06-09|1734.81
#2020-06-10|1712.18
#2020-06-11|1686.61
#2020-06-12|1662.96
#2020-06-15|1607.26
#2020-06-16|1687.37
#2020-06-17|1667.40
#2020-06-18|1680.51
#2020-06-19|1686.43
#2020-06-22|1683.50
#2020-06-23|1705.49
#2020-06-24|1692.46
#2020-06-25|1660.90
#2020-06-26|1690.21
#2020-06-29|1656.45
#2020-06-30|1685.16
#2020-07-01|1680.49
#2020-07-02|1683.25
#2020-07-03|1692.13
#2020-07-06|1725.38
#2020-07-07|1722.12
#2020-07-08|1728.27
#2020-07-09|1732.20
#2020-07-10|1724.97
#2020-07-13|1757.43
#2020-07-14|1746.29
#2020-07-15|1788.69
#2020-07-16|1784.82
#2020-07-17|1777.55
#2020-07-20|1801.99
#2020-07-21|1784.77
#2020-07-22|1783.92
#2020-07-23|1787.17
#2020-07-24|1806.42
#2020-07-27|1813.34
#2020-07-28|1794.46
#2020-07-29|1777.71
#2020-07-30|1766.59
#2020-07-31|1703.41
#2020-08-03|1721.10
#2020-08-04|1751.32
#2020-08-05|1741.89
#2020-08-06|1751.94
#2020-08-07|1750.17
#2020-08-10|1751.99
#2020-08-11|1777.81
#2020-08-12|1782.78
#2020-08-13|1819.51
#2020-08-14|1831.51
#2020-08-17|1819.90
#2020-08-18|1830.55
#2020-08-19|1815.78
#2020-08-20|1804.65
#2020-08-21|1815.82
#2020-08-24|1837.19
#2020-08-25|1853.27
#2020-08-26|1853.53
#2020-08-27|1846.34
#2020-08-28|1848.80
#2020-08-31|1860.37
#2020-09-01|1860.23
#2020-09-02|1862.34
#2020-09-03|1860.08
#2020-09-04|1859.35
#2020-09-07|1843.22
#2020-09-08|1826.84
#2020-09-09|1828.73
#2020-09-10|1843.90
#2020-09-11|1843.42
#2020-09-14|1874.41
#2020-09-15|1874.03
#2020-09-16|1869.23
#2020-09-17|1864.55
#2020-09-18|1876.98
#2020-09-21|1872.67
#2020-09-22|1865.18
#2020-09-23|1866.17
#2020-09-24|1853.68
#2020-09-25|1856.25
#2020-09-28|1883.78
#2020-09-29|1902.06
#2020-09-30|1844.19
#2020-10-01|1842.27
#2020-10-02|1804.66
#2020-10-05|1838.50
#2020-10-06|1822.71
#2020-10-07|1813.81
#2020-10-08|1822.65
#2020-10-09|1848.89
#2020-10-12|1843.47
#2020-10-13|1830.16
#2020-10-14|1833.27
#2020-10-15|1827.33
#2020-10-16|1825.36
#2020-10-19|1834.31
#2020-10-20|1829.51
#2020-10-21|1867.31
#2020-10-22|1831.72
#2020-10-23|1849.96
#2020-10-26|1837.92
#2020-10-27|1834.46
#2020-10-28|1848.71
#2020-10-29|1831.47
#2020-10-30|1826.69
#2020-11-02|1871.01
#2020-11-03|1875.22
#2020-11-04|1912.15
#2020-11-05|1963.78
#2020-11-06|2039.82
#2020-11-09|2028.19
#2020-11-10|2037.58
#2020-11-11|2103.62
#2020-11-12|2122.45
#2020-11-13|2118.62
#2020-11-16|2143.44
#2020-11-17|2177.75
#2020-11-18|2172.99
#2020-11-19|2191.93
#2020-11-20|2148.27
#2020-11-23|2134.69
#2020-11-24|2188.77
#2020-11-25|2194.82
#2020-11-26|2197.42
#2020-11-27|2200.32
#2020-11-30|2173.28
#2020-12-01|2216.35
#2020-12-02|2208.74
#2020-12-03|2183.16
#2020-12-04|2164.52
#2020-12-07|2157.01
#2020-12-08|2147.77
#2020-12-09|2186.89
#2020-12-10|2124.68
#2020-12-11|2109.18
#2020-12-14|2120.37
#2020-12-15|2117.55
#2020-12-16|2121.55
#2020-12-17|2103.69
#2020-12-18|2060.49
#2020-12-21|2081.07
#2020-12-22|2050.31
#2020-12-23|2069.30
#2020-12-24|2082.80
#2020-12-25|2085.94
#2020-12-28|2105.31
#2020-12-29|2152.49
#2020-12-30|2135.48
#2020-12-31|2135.48
#2021-01-01|2135.48
#2021-01-04|2137.70
#2021-01-05|2116.83
#2021-01-06|2093.65
#2021-01-07|2111.72
#2021-01-08|2174.28
#2021-01-11|2163.86
#2021-01-12|2188.22
#2021-01-13|2184.02
#2021-01-14|2195.95
#2021-01-15|2158.57
#2021-01-18|2143.67
#2021-01-19|2153.46
#2021-01-20|2133.12
#2021-01-21|2164.50
#2021-01-22|2167.89
#2021-01-25|2161.24
#2021-01-26|2114.80
#2021-01-27|2145.10
#2021-01-28|2102.18
#2021-01-29|2051.71
#2021-02-01|2087.57
#2021-02-02|2116.15
#2021-02-03|2140.01
#2021-02-04|2110.41
#2021-02-05|2137.70
#2021-02-08|2232.60
#2021-02-09|2213.42
#2021-02-10|2226.24
#2021-02-11|2224.97
#2021-02-12|2213.72
#2021-02-15|2239.74
#2021-02-16|2238.77
#2021-02-17|2199.07
#2021-02-18|2188.67
#2021-02-19|2173.63
#2021-02-22|2152.32
#2021-02-23|2151.60
#2021-02-24|2074.87
#2021-02-25|2119.05
#2021-02-26|2023.52
#2021-03-01|2073.01
#2021-03-02|2068.27
#2021-03-03|2070.16
#2021-03-04|2039.56
#2021-03-05|2067.77
#2021-03-08|2046.20
#2021-03-09|2092.44
#2021-03-10|2101.17
#2021-03-11|2128.90
#2021-03-12|2171.09
#2021-03-15|2151.42
#2021-03-16|2166.74
#2021-03-17|2168.99
#2021-03-18|2209.43
#2021-03-19|2218.61
#2021-03-22|2168.89
#2021-03-23|2134.66
#2021-03-24|2073.19
#2021-03-25|2133.15
#2021-03-26|2142.66
#2021-03-29|2173.31
#2021-03-30|2164.69
#2021-03-31|2131.48
#2021-04-01|2144.21
#2021-04-02|2159.38
#2021-04-05|2159.52
#2021-04-06|2148.27
#2021-04-07|2164.72
#2021-04-08|2167.64
#2021-04-09|2171.83
#2021-04-12|2170.87
#2021-04-13|2178.06
#2021-04-14|2159.97
#2021-04-15|2164.62
#2021-04-16|2174.58
#2021-04-19|2207.79
#2021-04-20|2138.66
#2021-04-21|2102.41
#2021-04-22|2143.82
#2021-04-23|2130.45
#2021-04-26|2137.31
#2021-04-27|2129.91
#2021-04-28|2154.83
#2021-04-29|2154.04
#2021-04-30|2074.66
#2021-05-03|2081.90
#2021-05-04|2076.66
#2021-05-05|2076.37
#2021-05-06|2125.41
#2021-05-07|2151.51
#2021-05-10|2179.20
#2021-05-11|2106.39
#2021-05-12|2014.55
#2021-05-13|1991.99
#2021-05-14|2037.45
#2021-05-17|2005.41
#2021-05-18|2050.12
#2021-05-19|2018.80
#2021-05-20|2020.09
#2021-05-21|2019.41
#2021-05-24|2046.16
#2021-05-25|2037.13
#2021-05-26|2040.37
#2021-05-27|2021.58
#2021-05-28|2072.31
#2021-05-31|2039.45
#2021-06-01|2043.98
#2021-06-02|2031.24
#2021-06-03|2027.24
#2021-06-04|2022.73
#2021-06-07|2030.40
#2021-06-08|1982.28
#2021-06-09|1949.16
#2021-06-10|1969.42
#2021-06-11|1950.84
#2021-06-14|1949.70
#2021-06-15|1955.83
#2021-06-16|1984.72
#2021-06-17|1961.85
#2021-06-18|1960.15
#2021-06-21|1923.26
#2021-06-22|1984.75
#2021-06-23|1962.07
#2021-06-24|1949.52
#2021-06-25|1966.03
#2021-06-28|1961.27
#2021-06-29|1961.38
#2021-06-30|1928.51
#2021-07-01|1932.18
#2021-07-02|1946.16
#2021-07-05|1941.81
#2021-07-06|1977.89
#2021-07-07|1962.95
#2021-07-08|2022.68
#2021-07-09|1974.17
#2021-07-12|2035.57
#2021-07-13|2052.48
#2021-07-14|2068.56
#2021-07-15|2048.11
#2021-07-16|2046.82
#2021-07-19|2061.75
#2021-07-20|2022.64
#2021-07-21|2037.50
#2021-07-22|2041.20
#2021-07-23|2033.17
#2021-07-26|2067.14
#2021-07-27|2096.28
#2021-07-28|2067.88
#2021-07-29|2085.09
#2021-07-30|2051.68
#2021-08-02|2124.69
#2021-08-03|2132.21
#2021-08-04|2193.32
#2021-08-05|2202.38
#2021-08-06|2180.54
#2021-08-09|2181.24
#2021-08-10|2169.20
#2021-08-11|2240.54
#2021-08-12|2257.20
#2021-08-13|2262.73
#2021-08-16|2256.34
#2021-08-17|2238.19
#2021-08-18|2237.04
#2021-08-19|2232.10
#2021-08-20|2213.75
#2021-08-23|2270.61
#2021-08-24|2291.38
#2021-08-25|2272.29
#2021-08-26|2273.00
#2021-08-27|2254.38
#2021-08-30|2292.12
#2021-08-31|2314.04
#2021-09-01|2328.50
#2021-09-02|2349.22
#2021-09-03|2412.06
#2021-09-06|2443.69
#2021-09-07|2458.03
#2021-09-08|2462.48
#2021-09-09|2433.68
#2021-09-10|2453.50
#2021-09-13|2460.92
#2021-09-14|2475.44
#2021-09-15|2466.86
#2021-09-16|2419.40
#2021-09-17|2381.64
#2021-09-20|2391.54
#2021-09-21|2296.95
#2021-09-22|2232.55
#2021-09-23|2222.31
#2021-09-24|2236.87
#2021-09-27|2189.95
#2021-09-28|2199.87
#2021-09-29|2132.56
#2021-09-30|2144.98
#2021-10-01|2084.60
#2021-10-04|2089.94
#2021-10-05|2039.30
#2021-10-06|2061.15
#2021-10-07|2083.71
#2021-10-08|2096.13
#2021-10-11|2105.71
#2021-10-12|2087.92
#2021-10-13|2102.91
#2021-10-14|2114.35
#2021-10-15|2166.72
#2021-10-18|2160.24
#2021-10-19|2179.24
#2021-10-20|2176.69
#2021-10-21|2159.39
#2021-10-22|2173.28
#2021-10-25|2152.61
#2021-10-26|2163.93
#2021-10-27|2172.98
#2021-10-28|2118.50
#2021-10-29|2105.33
#2021-11-01|2180.02
#2021-11-02|2150.65
#2021-11-03|2145.37
#2021-11-04|2185.64
#2021-11-05|2147.88
#2021-11-08|2135.09
#2021-11-09|2143.35
#2021-11-10|2107.07
#2021-11-11|2114.21
#2021-11-12|2131.90
#2021-11-15|2141.70
#2021-11-16|2123.39
#2021-11-17|2088.85
#2021-11-18|2110.22
#2021-11-19|2094.27
#2021-11-22|2087.83
#2021-11-23|2083.29
#2021-11-24|2024.77
#2021-11-25|2028.32
#2021-11-26|2024.99
#2021-11-29|1979.88
#2021-11-30|1947.37
#2021-12-01|2026.51
#2021-12-02|2036.73
#2021-12-03|2092.27
#2021-12-06|2100.31
#2021-12-07|2140.24
#2021-12-08|2154.08
#2021-12-09|2161.03
#2021-12-10|2168.16
#2021-12-13|2190.46
#2021-12-14|2170.88
#2021-12-15|2159.44
#2021-12-16|2203.36
#2021-12-17|2157.36
#2021-12-20|2078.06
#2021-12-21|2091.56
#2021-12-22|2083.72
#2021-12-23|2103.02
#2021-12-24|2116.22
#2021-12-27|2095.42
#2021-12-28|2144.20
#2021-12-29|2129.18
#2021-12-30|2111.21
#2021-12-31|2111.21
#2022-01-03|2108.56
#2022-01-04|2112.91
#2022-01-05|2147.58
#2022-01-06|2106.18
#2022-01-07|2087.63
#2022-01-10|2097.42
#2022-01-11|2083.28
#2022-01-12|2147.45
#2022-01-13|2130.07
#2022-01-14|2088.16
#2022-01-17|2094.92
#2022-01-18|2078.14
#2022-01-19|2022.99
#2022-01-20|2059.43
#2022-01-21|2066.32
#2022-01-24|2071.06
#2022-01-25|2030.23
#2022-01-26|2013.18
#2022-01-27|1926.53
#2022-01-28|1988.60
#2022-01-31|1985.71
#2022-02-01|1984.81
#2022-02-02|1984.94
#2022-02-03|1936.31
#2022-02-04|1928.83
#2022-02-07|1916.14
#2022-02-08|1913.82
#2022-02-09|1915.92
#2022-02-10|1924.27
#2022-02-11|1925.51
#2022-02-14|1886.85
#2022-02-15|1879.85
#2022-02-16|1916.58
#2022-02-17|1914.02
#2022-02-18|1914.01
#2022-02-21|1900.84
#2022-02-22|1873.27
#2022-02-23|1873.76
#2022-02-24|1805.17
#2022-02-25|1840.90
#2022-02-28|1868.55
#2022-03-01|1903.16
#2022-03-02|1820.04
#2022-03-03|1845.65
#2022-03-04|1827.51
#2022-03-07|1755.26
#2022-03-08|1748.17
#2022-03-09|1752.46
#2022-03-10|1816.14
#2022-03-11|1765.43
#2022-03-14|1732.30
#2022-03-15|1745.95
#2022-03-16|1751.00
#2022-03-17|1847.56
#2022-03-18|1848.72
#2022-03-21|1849.11
#2022-03-22|1867.07
#2022-03-23|1902.76
#2022-03-24|1872.72
#2022-03-25|1853.17
#2022-03-28|1794.48
#2022-03-29|1822.98
#2022-03-30|1815.88
#2022-03-31|1812.72
#2022-04-01|1788.67
#2022-04-04|1798.26
#2022-04-05|1759.72
#2022-04-06|1701.54
#2022-04-07|1648.25
#2022-04-08|1663.84
#2022-04-11|1625.58
#2022-04-12|1590.82
#2022-04-13|1629.38
#2022-04-14|1637.57
#2022-04-15|1632.56
#2022-04-18|1597.38
#2022-04-19|1581.78
#2022-04-20|1600.04
#2022-04-21|1626.24
#2022-04-22|1604.95
#2022-04-25|1555.95
#2022-04-26|1590.45
#2022-04-27|1553.92
#2022-04-28|1546.88
#2022-04-29|1564.25
#2022-05-02|1534.63
#2022-05-03|1538.41
#2022-05-04|1537.64
#2022-05-05|1534.51
#2022-05-06|1550.67
#2022-05-09|1506.46
#2022-05-10|1544.83
#2022-05-11|1568.00
#2022-05-12|1606.46
#2022-05-13|1610.05
#2022-05-16|1624.54
#2022-05-17|1612.43
#2022-05-18|1613.57
#2022-05-19|1600.11
#2022-05-20|1577.19
#2022-05-23|1589.09
#2022-05-24|1580.20
#2022-05-25|1572.74
#2022-05-26|1576.38
#2022-05-27|1580.36
#2022-05-30|1640.35
#2022-05-31|1620.09
#2022-06-01|1636.60
#2022-06-02|1639.92
#2022-06-03|1636.60
#2022-06-06|1626.99
#2022-06-07|1624.95
#2022-06-08|1657.02
#2022-06-09|1648.50
#2022-06-10|1624.56
#2022-06-13|1575.38
#2022-06-14|1556.78
#2022-06-15|1530.55
#2022-06-16|1565.40
#2022-06-17|1516.75
#2022-06-20|1527.32
#2022-06-21|1555.36
#2022-06-22|1541.02
#2022-06-23|1575.36
#2022-06-24|1601.86
#2022-06-27|1631.74
#2022-06-28|1635.76
#2022-06-29|1615.78
#2022-06-30|1628.45
#2022-07-01|1626.77
#2022-07-04|1642.68
#2022-07-05|1640.68
#2022-07-06|1612.43
#2022-07-07|1646.73
#2022-07-08|1638.55
#2022-07-11|1632.74
#2022-07-12|1621.48
#2022-07-13|1617.26
#2022-07-14|1576.84
#2022-07-15|1588.04
#2022-07-18|1594.48
#2022-07-19|1618.67
#2022-07-20|1665.01
#2022-07-21|1685.95
#2022-07-22|1724.53
#2022-07-25|1701.87
#2022-07-26|1703.34
#2022-07-27|1684.80
#2022-07-28|1705.88
#2022-07-29|1728.22
#2022-08-01|1776.43
#2022-08-02|1725.98
#2022-08-03|1729.86
#2022-08-04|1743.04
#2022-08-05|1714.06
#2022-08-08|1725.86
#2022-08-09|1720.53
#2022-08-10|1758.61
#2022-08-11|1752.51
#2022-08-12|1783.39
#2022-08-15|1816.94
#2022-08-16|1793.42
#2022-08-17|1812.70
#2022-08-18|1802.90
#2022-08-19|1778.78
#2022-08-22|1762.91
#2022-08-23|1746.90
#2022-08-24|1736.43
#2022-08-25|1763.64
#2022-08-26|1777.77
#2022-08-29|1692.52
#2022-08-30|1702.64
#2022-08-31|1712.16
#2022-09-01|1671.04
#2022-09-02|1676.47
#2022-09-05|1677.55
#2022-09-06|1633.43
#2022-09-07|1613.07
#2022-09-08|1667.73
#2022-09-09|1680.74
#2022-09-12|1686.56
#2022-09-13|1665.04
#2022-09-14|1641.63
#2022-09-15|1636.77
#2022-09-16|1642.27
#2022-09-19|1638.32
#2022-09-20|1638.56
#2022-09-21|1580.32
#2022-09-22|1588.05
#2022-09-23|1574.86
#2022-09-26|1536.35
#2022-09-27|1535.16
#2022-09-28|1525.62
#2022-09-29|1549.72
#2022-09-30|1526.72
#2022-10-03|1559.48
#2022-10-04|1612.41
#2022-10-05|1618.36
#2022-10-06|1612.93
#2022-10-07|1576.83
#2022-10-10|1570.28
#2022-10-11|1538.72
#2022-10-12|1523.72
#2022-10-13|1484.09
#2022-10-14|1506.44
#2022-10-17|1477.76
#2022-10-18|1491.61
#2022-10-19|1491.66
#2022-10-20|1481.46
#2022-10-21|1446.23
#2022-10-24|1461.85
#2022-10-25|1480.23
#2022-10-26|1494.23
#2022-10-27|1502.74
#2022-10-28|1479.65
#2022-10-31|1490.92
#2022-11-01|1492.09
#2022-11-02|1513.04
#2022-11-03|1502.32
#2022-11-04|1490.37
#2022-11-07|1521.94
#2022-11-08|1548.98
#2022-11-09|1495.36
#2022-11-10|1543.82
#2022-11-11|1643.05
#2022-11-14|1620.90
#2022-11-15|1619.08
#2022-11-16|1611.54
#2022-11-17|1593.45
#2022-11-18|1608.48
#2022-11-21|1588.47
#2022-11-22|1609.29
#2022-11-23|1627.95
#2022-11-24|1678.46
#2022-11-25|1649.56
#2022-11-28|1647.51
#2022-11-29|1640.36
#2022-11-30|1618.14
#2022-12-01|1670.05
#2022-12-02|1653.20
#2022-12-05|1643.07
#2022-12-06|1631.54
#2022-12-07|1622.19
#2022-12-08|1624.40
#2022-12-09|1631.18
#2022-12-12|1618.51
#2022-12-13|1665.77
#2022-12-14|1684.14
#2022-12-15|1646.60
#2022-12-16|1624.24
#2022-12-19|1592.78
#2022-12-20|1621.80
#2022-12-21|1618.64
#2022-12-22|1610.56
#2022-12-23|1591.06
#2022-12-26|1608.98
#2022-12-27|1596.46
#2022-12-28|1587.12
#2022-12-29|1587.72
#2022-12-30|1592.90
#2023-01-02|1592.90
#2023-01-03|1607.40
#2023-01-04|1574.03
#2023-01-05|1549.55
#2023-01-06|1574.15
#2023-01-09|1580.11
#2023-01-10|1636.44
#2023-01-11|1645.66
#2023-01-12|1669.51
#2023-01-13|1695.68
#2023-01-16|1674.77
#2023-01-17|1674.50
#2023-01-18|1710.99
#2023-01-19|1684.41
#2023-01-20|1700.88
#2023-01-23|1719.24
#2023-01-24|1759.37
#2023-01-25|1783.25
#2023-01-26|1753.01
#2023-01-27|1763.18
#2023-01-30|1758.60
#2023-01-31|1762.04
#2023-02-01|1746.56
#2023-02-02|1756.84
#2023-02-03|1730.33
#2023-02-06|1716.44
#2023-02-07|1736.51
#2023-02-08|1731.74
#2023-02-09|1737.52
#2023-02-10|1748.61
#2023-02-13|1712.46
#2023-02-14|1745.75
#2023-02-15|1708.75
#2023-02-16|1710.54
#2023-02-17|1709.14
#2023-02-20|1729.63
#2023-02-21|1736.58
#2023-02-22|1723.85
#2023-02-23|1720.78
#2023-02-24|1701.10
#2023-02-27|1718.48
#2023-02-28|1709.70
#2023-03-01|1711.88
#2023-03-02|1698.69
#2023-03-03|1719.81
#2023-03-06|1742.97
#2023-03-07|1750.50
#2023-03-08|1757.20
#2023-03-09|1771.05
#2023-03-10|1771.39
#2023-03-13|1758.86
#2023-03-14|1703.87
#2023-03-15|1732.75
#2023-03-16|1697.03
#2023-03-17|1709.32
#2023-03-20|1686.13
#2023-03-21|1677.79
#2023-03-22|1721.63
#2023-03-23|1738.53
#2023-03-24|1740.61
#2023-03-27|1732.86
#2023-03-28|1741.08
#2023-03-29|1750.42
#2023-03-30|1763.52
#2023-03-31|1767.84
#2023-04-03|1770.65
#2023-04-04|1796.98
#2023-04-05|1762.92
#2023-04-06|1697.61
#2023-04-07|1705.40
#2023-04-10|1675.01
#2023-04-11|1686.54
#2023-04-12|1715.33
#2023-04-13|1740.68
#2023-04-14|1739.97
#2023-04-17|1736.43
#2023-04-18|1759.11
#2023-04-19|1740.70
#2023-04-20|1746.99
#2023-04-21|1751.54
#2023-04-24|1762.14
#2023-04-25|1773.05
#2023-04-26|1796.85
#2023-04-27|1802.96
#2023-04-28|1826.35
#2023-05-01|1833.57
#2023-05-02|1847.27
#2023-05-03|1865.59
#2023-05-04|1882.87
#2023-05-05|1868.91
#2023-05-08|1894.85
#2023-05-09|1909.65
#2023-05-10|1905.04
#2023-05-11|1883.47
#2023-05-12|1881.10
#2023-05-15|1916.20
#2023-05-16|1919.32
#2023-05-17|1933.67
#2023-05-18|1940.87
#2023-05-19|1944.34
#2023-05-22|1973.87
#2023-05-23|1949.14
#2023-05-24|1923.19
#2023-05-25|1904.44
#2023-05-26|1880.22
#2023-05-29|1879.32
#2023-05-30|1876.84
#2023-05-31|1853.27
#2023-06-01|1908.13
#2023-06-02|1948.29
#2023-06-05|1993.48
#2023-06-06|2026.71
#2023-06-07|1955.76
#2023-06-08|1941.42
#2023-06-09|1991.75
#2023-06-12|1983.02
#2023-06-13|2001.96
#2023-06-14|2022.53
#2023-06-15|2020.75
#2023-06-16|2006.91
#2023-06-19|1997.20
#2023-06-20|1991.71
#2023-06-21|1997.70
#2023-06-22|1987.72
#2023-06-23|1935.98
#2023-06-26|1933.89
#2023-06-27|1934.36
#2023-06-28|1957.62
#2023-06-29|1961.63
#2023-06-30|1965.18
#2023-07-03|2062.55
#2023-07-04|2020.38
#2023-07-05|2029.97
#2023-07-06|1983.44
#2023-07-07|1982.18
#2023-07-10|1975.31
#2023-07-11|1987.57
#2023-07-12|2000.31
#2023-07-13|2008.74
#2023-07-14|2005.38
#2023-07-17|1996.44
#2023-07-18|2009.91
#2023-07-19|2017.55
#2023-07-20|1993.44
#2023-07-21|1977.03
#2023-07-24|1995.55
#2023-07-25|2025.29
#2023-07-26|2022.93
#2023-07-27|2008.84
#2023-07-28|2017.85
#2023-07-31|1999.42
#2023-08-01|1991.96
#2023-08-02|1958.71
#2023-08-03|1944.82
#2023-08-04|1946.33
#2023-08-07|1914.89
#2023-08-08|1925.31
#2023-08-09|1789.10
#2023-08-10|1804.09
#2023-08-11|1799.79
#2023-08-14|1769.98
#2023-08-15|1749.33
#2023-08-16|1713.55
#2023-08-17|1720.25
#2023-08-18|1706.89
#2023-08-21|1672.26
#2023-08-22|1679.20
#2023-08-23|1725.59
#2023-08-24|1729.35
#2023-08-25|1698.85
#2023-08-28|1751.29
#2023-08-29|1776.80
#2023-08-30|1780.97
#2023-08-31|1788.21
#2023-09-01|1801.91
#2023-09-04|1808.85
#2023-09-05|1798.67
#2023-09-06|1822.01
#2023-09-07|1814.30
#2023-09-08|1778.96
#2023-09-11|1782.45
#2023-09-12|1783.01
#2023-09-13|1760.37
#2023-09-14|1776.08
#2023-09-15|1789.28
#2023-09-18|1791.46
#2023-09-19|1784.96
#2023-09-20|1769.04
#2023-09-21|1767.49
#2023-09-22|1734.35
#2023-09-25|1726.81
#2023-09-26|1710.22
#2023-09-27|1693.69
#2023-09-28|1686.89
#2023-09-29|1685.32
#2023-10-02|1683.14
#2023-10-03|1650.65
#2023-10-04|1632.51
#2023-10-05|1662.01
#2023-10-06|1648.38
#2023-10-09|1657.65
#2023-10-10|1684.94
#2023-10-11|1691.83
#2023-10-12|1693.23
#2023-10-13|1658.01
#2023-10-16|1611.96
#2023-10-17|1643.63
#2023-10-18|1638.07
#2023-10-19|1607.92
#2023-10-20|1583.73
#2023-10-23|1561.95
#2023-10-24|1557.10
#2023-10-25|1574.68
#2023-10-26|1546.31
#2023-10-27|1576.10
#2023-10-30|1570.67
#2023-10-31|1566.75
#2023-11-01|1621.50
#2023-11-02|1632.17
#2023-11-03|1644.41
#2023-11-06|1676.19
#2023-11-07|1633.74
#2023-11-08|1614.08
#2023-11-09|1657.31
#2023-11-10|1644.99
#2023-11-13|1640.23
#2023-11-14|1640.79
#2023-11-15|1659.45
#2023-11-16|1671.15
#2023-11-17|1694.85
#2023-11-20|1700.13
#2023-11-21|1692.82
#2023-11-22|1673.60
#2023-11-23|1675.62
#2023-11-24|1659.89
#2023-11-27|1644.43
#2023-11-28|1638.06
#2023-11-29|1625.02
#2023-11-30|1615.36
#2023-12-01|1612.98
#2023-12-04|1594.06
#2023-12-05|1588.80
#2023-12-06|1619.80
#2023-12-07|1604.67
#2023-12-08|1589.94
#2023-12-11|1596.95
#2023-12-12|1615.25
#2023-12-13|1631.74
#2023-12-14|1636.44
#2023-12-15|1681.13
#2023-12-18|1645.03
#2023-12-19|1644.05
#2023-12-20|1679.29
#2023-12-21|1672.15
#2023-12-22|1662.56
#2023-12-25|1666.13
#2023-12-26|1666.54
#2023-12-27|1699.69
#2023-12-28|1716.20
#2023-12-29|1723.86
#2024-01-01|1723.86
#2024-01-02|1712.26
#2024-01-03|1692.35
#2024-01-04|1717.87
#2024-01-05|1697.47
#2024-01-08|1700.30
#2024-01-09|1724.41
#2024-01-10|1718.23
#2024-01-11|1763.46
#2024-01-12|1798.13
#2024-01-15|1789.45
#2024-01-16|1754.22
#2024-01-17|1709.14
#2024-01-18|1718.83
#2024-01-19|1753.13
#2024-01-22|1784.32
#2024-01-23|1781.58
#2024-01-24|1764.53
#2024-01-25|1756.72
#2024-01-26|1739.38
#2024-01-29|1750.70
#2024-01-30|1755.78
#2024-01-31|1771.17
#2024-02-01|1736.08
#2024-02-02|1726.15
#2024-02-05|1743.10
#2024-02-06|1705.63
#2024-02-07|1639.73
#2024-02-08|1603.87
#2024-02-09|1607.05
#2024-02-12|1605.65
#2024-02-13|1599.29
#2024-02-14|1560.83
#2024-02-15|1588.56
#2024-02-16|1597.96
#2024-02-19|1612.51
#2024-02-20|1608.82
#2024-02-21|1594.41
#2024-02-22|1605.14
#2024-02-23|1604.81
#2024-02-26|1605.12
#2024-02-27|1602.11
#2024-02-28|1604.85
#2024-02-29|1605.42
#2024-03-01|1617.41
#2024-03-04|1622.33
#2024-03-05|1662.22
#2024-03-06|1677.42
#2024-03-07|1671.16
#2024-03-08|1695.93
#2024-03-11|1665.30
#2024-03-12|1689.58
#2024-03-13|1659.63
#2024-03-14|1666.35
#2024-03-15|1645.50
#2024-03-18|1663.45
#2024-03-19|1667.70
#2024-03-20|1657.37
#2024-03-21|1690.18
#2024-03-22|1688.87
#2024-03-25|1667.37
#2024-03-26|1655.85
#2024-03-27|1684.24
#2024-03-28|1672.43
#2024-03-29|1686.30
#2024-04-01|1689.53
#2024-04-02|1678.55
#2024-04-03|1650.55
#2024-04-04|1655.84
#2024-04-05|1642.49
#2024-04-08|1640.32
#2024-04-09|1650.30
#2024-04-10|1640.09
#2024-04-11|1619.33
#2024-04-12|1625.08
#2024-04-15|1600.78
#2024-04-16|1577.00
#2024-04-17|1542.12
#2024-04-18|1544.83
#2024-04-19|1527.07
#2024-04-22|1559.16
#2024-04-23|1576.60
#2024-04-24|1601.93
#2024-04-25|1589.14
#2024-04-26|1617.95
#2024-04-29|1624.04
#2024-04-30|1661.78
#2024-05-01|1667.68
#2024-05-02|1712.21
#2024-05-03|1725.37
#2024-05-06|1713.43
#2024-05-07|1722.59
#2024-05-08|1694.12
#2024-05-09|1728.86
#2024-05-10|1824.15
#2024-05-13|1784.52
#2024-05-14|1804.07
#2024-05-15|1800.98
#2024-05-16|1820.33
#2024-05-17|1810.72
#2024-05-20|1808.20
#2024-05-21|1744.67
#2024-05-22|1746.97
#2024-05-23|1755.45
#2024-05-24|1742.34
#2024-05-27|1735.78
#2024-05-28|1739.78
#2024-05-29|1699.70
#2024-05-30|1690.67
#2024-05-31|1702.24
#2024-06-03|1739.47
#2024-06-04|1748.80
#2024-06-05|1718.95
#2024-06-06|1703.24
#2024-06-07|1682.80
#2024-06-10|1708.52
#2024-06-11|1695.41
#2024-06-12|1699.09
#2024-06-13|1696.80
#2024-06-14|1707.14
#2024-06-17|1683.57
#2024-06-18|1669.60
#2024-06-19|1693.15
#2024-06-20|1686.73
#2024-06-21|1683.37
#2024-06-24|1666.23
#2024-06-25|1680.36
#2024-06-26|1679.81
#2024-06-27|1654.74
#2024-06-28|1654.91
#2024-07-01|1639.16
#2024-07-02|1651.20
#2024-07-03|1688.99
#2024-07-04|1703.26
#2024-07-05|1695.30
#2024-07-08|1707.93
#2024-07-09|1709.61
#2024-07-10|1693.41
#2024-07-11|1746.90
#2024-07-12|1752.40
#2024-07-15|1750.68
#2024-07-16|1721.16
#2024-07-17|1767.13
#2024-07-18|1754.25
#2024-07-19|1749.77
#2024-07-22|1739.70
#2024-07-23|1755.23
#2024-07-24|1765.81
#2024-07-25|1714.54
#2024-07-26|1723.93
#2024-07-29|1750.70
#2024-07-30|1738.61
#2024-07-31|1781.92
#2024-08-01|1728.46
#2024-08-02|1651.58
#2024-08-05|1492.04
#2024-08-06|1638.81
#2024-08-07|1506.52
#2024-08-08|1506.81
#2024-08-09|1514.56
#2024-08-12|1501.24
#2024-08-13|1550.66
#2024-08-14|1556.65
#2024-08-15|1534.13
#2024-08-16|1567.32
#2024-08-19|1567.67
#2024-08-20|1597.98
#2024-08-21|1578.25
#2024-08-22|1562.18
#2024-08-23|1617.30
#2024-08-26|1649.26
#2024-08-27|1656.98
#2024-08-28|1649.48
#2024-08-29|1631.15
#2024-08-30|1633.86
#2024-09-02|1618.00
#2024-09-03|1640.89
#2024-09-04|1611.21
#2024-09-05|1622.92
#2024-09-06|1597.59
#2024-09-09|1591.40
#2024-09-10|1573.40
#2024-09-11|1570.72
#2024-09-12|1589.81
#2024-09-13|1608.35
#2024-09-16|1610.82
#2024-09-17|1601.85
#2024-09-18|1607.24
#2024-09-19|1621.54
#2024-09-20|1603.18
#2024-09-23|1610.87
#2024-09-24|1639.75
#2024-09-25|1658.46
#2024-09-26|1697.56
#2024-09-27|1791.97
#2024-09-30|1749.49
#2024-10-01|1748.35
#2024-10-02|1720.23
#2024-10-03|1709.39
#2024-10-04|1691.13
#2024-10-07|1716.08
#2024-10-08|1671.96
#2024-10-09|1652.57
#2024-10-10|1657.75
#2024-10-11|1636.61
#2024-10-14|1630.16
#2024-10-15|1627.03
#2024-10-16|1620.92
#2024-10-17|1611.80
#2024-10-18|1614.30
#2024-10-21|1602.01
#2024-10-22|1564.65
#2024-10-23|1532.38
#2024-10-24|1550.10
#2024-10-25|1543.57
#2024-10-28|1550.97
#2024-10-29|1549.06
#2024-10-30|1580.52
#2024-10-31|1585.30
#2024-11-01|1557.40
#2024-11-04|1567.24
#2024-11-05|1585.41
#2024-11-06|1574.41
#2024-11-07|1701.78
#2024-11-08|1664.03
#2024-11-11|1626.31
#2024-11-12|1618.37
#2024-11-13|1597.40
#2024-11-14|1577.90
#2024-11-15|1588.70
#2024-11-18|1584.18
#2024-11-19|1586.90
#2024-11-20|1570.64
#2024-11-21|1580.45
#2024-11-22|1581.47
#2024-11-25|1601.96
#2024-11-26|1602.98
#2024-11-27|1598.76
#2024-11-28|1601.76
#2024-11-29|1617.22
#2024-12-02|1630.86
#2024-12-03|1656.84
#2024-12-04|1619.41
#2024-12-05|1618.45
#2024-12-06|1620.04
#2024-12-09|1606.87
#2024-12-10|1607.31
#2024-12-11|1602.73
#2024-12-12|1613.11
#2024-12-13|1575.93
#2024-12-16|1575.79
#2024-12-17|1584.55
#2024-12-18|1561.98
#2024-12-19|1516.35
#2024-12-20|1529.27
#2024-12-23|1528.33
#2024-12-24|1520.21
#2024-12-25|1523.54
#2024-12-26|1554.05
#2024-12-27|1581.86
#2024-12-30|1584.34
#2024-12-31|1584.75
#2025-01-01|1584.75
#2025-01-02|1584.80
#2025-01-03|1582.33
#2025-01-06|1588.99
#2025-01-07|1593.96
#2025-01-08|1559.96
#2025-01-09|1544.25
#2025-01-10|1537.80
#2025-01-13|1538.34
#2025-01-14|1517.59
#2025-01-15|1529.11
#2025-01-16|1537.36
#2025-01-17|1538.38
#2025-01-20|1563.90
#2025-01-21|1564.98
#2025-01-22|1557.81
#2025-01-23|1564.89
#2025-01-24|1574.00
#2025-01-27|1609.70
#2025-01-28|1594.09
#2025-01-29|1600.32
#2025-01-30|1582.38
#2025-01-31|1580.34
#2025-02-03|1540.07
#2025-02-04|1547.82
#2025-02-05|1564.27
#2025-02-06|1518.83
#2025-02-07|1511.90
#2025-02-10|1516.94
#2025-02-11|1507.99
#2025-02-12|1476.21
#2025-02-13|1538.17
#2025-02-14|1534.28
#2025-02-17|1528.81
#2025-02-18|1531.52
#2025-02-19|1545.44
#2025-02-20|1547.91
#2025-02-21|1549.79
#2025-02-24|1552.49
#2025-02-25|1563.57
#2025-02-26|1549.53
#2025-02-27|1552.98
#2025-02-28|1520.48
#2025-03-03|1552.88
#2025-03-04|1590.55
#2025-03-05|1597.59
#2025-03-06|1624.42
#2025-03-07|1611.53
#2025-03-10|1613.12
#2025-03-11|1598.74
#2025-03-12|1598.77
#2025-03-13|1588.21
#2025-03-14|1571.45
#2025-03-17|1594.98
#2025-03-18|1618.83
#2025-03-19|1610.21
#2025-03-20|1622.86
#2025-03-21|1629.39
#2025-03-24|1598.57
#2025-03-25|1622.12
#2025-03-26|1614.22
#2025-03-27|1610.65
#2025-03-28|1604.73
#2025-03-31|1560.78
#2025-04-01|1559.07
#2025-04-02|1545.16
#2025-04-03|1533.16
#2025-04-04|1565.82
#2025-04-07|1451.31
#2025-04-08|1509.34
#2025-04-09|1515.41
#2025-04-10|1610.35
#2025-04-11|1600.10
#2025-04-14|1612.75
#2025-04-15|1613.76
#2025-04-16|1632.62
#2025-04-17|1664.00
#2025-04-18|1689.86
#2025-04-21|1686.12
#2025-04-22|1685.69
#2025-04-23|1700.33
#2025-04-24|1679.11
#2025-04-25|1672.34
#2025-04-28|1705.52
#2025-04-29|1711.33
#2025-04-30|1732.85
#2025-05-01|1706.28
#2025-05-02|1762.15
#2025-05-05|1764.97
#2025-05-06|1776.46
#2025-05-07|1767.82
#2025-05-08|1751.24
#2025-05-09|1725.25
#2025-05-12|1702.86
#2025-05-13|1700.81
#2025-05-14|1695.44
#2025-05-15|1708.90
#2025-05-16|1710.28
#2025-05-19|1726.46
#2025-05-20|1718.27
#2025-05-21|1729.05
#2025-05-22|1724.18
#2025-05-23|1750.86
#2025-05-26|1760.13
#2025-05-27|1737.43
#2025-05-28|1726.20
#2025-05-29|1750.11
#2025-05-30|1756.49
#2025-06-02|1773.85
#2025-06-03|1753.38
#2025-06-04|1771.20
#2025-06-05|1752.03
#2025-06-06|1752.88
#2025-06-09|1748.23
#2025-06-10|1764.25
#2025-06-11|1750.82
#2025-06-12|1760.01
#2025-06-13|1758.83
#2025-06-16|1756.21
#2025-06-17|1731.90
#2025-06-18|1770.12
#2025-06-19|1741.90
#2025-06-20|1734.10
#2025-06-23|1736.91
#2025-06-24|1755.49
#2025-06-25|1741.68
#2025-06-26|1749.67
#2025-06-27|1747.71
#2025-06-30|1796.16
#2025-07-01|1802.07
#2025-07-02|1834.23
#2025-07-03|1808.94
#2025-07-04|1828.11
#2025-07-07|1819.89
#2025-07-08|1822.37
#2025-07-09|1824.40
#2025-07-10|1821.34
#2025-07-11|1848.67
#2025-07-14|1839.73
#2025-07-15|1791.51
#2025-07-16|1790.21
#2025-07-17|1791.98
#2025-07-18|1791.06
#2025-07-21|1804.18
#2025-07-22|1833.14
#2025-07-23|1879.02
#2025-07-24|1903.81
#2025-07-25|1865.24
#2025-07-28|1847.75
#2025-07-29|1838.82
#2025-07-30|1830.01
#2025-07-31|1799.61
#2025-08-01|1871.33
#2025-08-04|1868.63
#2025-08-05|1879.60
#2025-08-06|1942.83
#2025-08-07|1964.69
#2025-08-08|1975.22
#2025-08-11|1972.15
#2025-08-12|1994.22
#2025-08-13|2020.39
#2025-08-14|1979.21
#2025-08-15|1996.46
#2025-08-18|1983.56
#2025-08-19|1991.89
#2025-08-20|2016.32
#2025-08-21|1988.03
#2025-08-22|1999.17
#2025-08-25|1995.78
#2025-08-26|1958.69
#2025-08-27|1942.54
#2025-08-28|1960.05
#2025-08-29|1963.82
#2025-09-01|1955.50
#2025-09-02|1939.54
#2025-09-03|1911.37
#2025-09-04|1941.42
#2025-09-05|1964.00
#2025-09-08|1981.06
#2025-09-09|1982.79
#2025-09-10|1960.65
#2025-09-11|1957.80
#2025-09-12|1944.11
#2025-09-15|1947.40
#2025-09-16|1945.49
#2025-09-17|1932.35
#2025-09-18|1910.80
#2025-09-19|1904.36
#2025-09-22|1869.62
#2025-09-23|1870.88
#2025-09-24|1867.36
#2025-09-25|1859.39
#2025-09-26|1888.25
#2025-09-29|1879.03
#2025-09-30|1889.49
#2025-10-01|1893.23
#2025-10-02|1857.66
#2025-10-03|1878.48
#2025-10-06|1931.95
#2025-10-07|1910.46
#2025-10-08|1894.46
#2025-10-09|1887.43
#2025-10-10|1856.29
#2025-10-13|1856.96
#2025-10-14|1844.03
#2025-10-15|1884.16
#2025-10-16|1921.67
#2025-10-17|1925.71
#2025-10-20|1945.20
#2025-10-21|1929.09
#2025-10-22|1977.33
#2025-10-23|1947.65
#2025-10-24|1972.30
#2025-10-27|2009.08
#2025-10-28|1988.24
#2025-10-29|1963.54
#2025-10-30|1951.82
#2025-10-31|1950.75
#2025-11-03|1949.86
#2025-11-04|1970.12
#2025-11-05|1999.37
#2025-11-06|2081.68
#2025-11-07|2093.79
#2025-11-10|2097.76
#2025-11-11|2156.60
#2025-11-12|2159.90
#2025-11-13|2234.53
#2025-11-14|2209.00
#2025-11-17|2168.68
#2025-11-18|2112.69
#2025-11-19|2115.43
#2025-11-20|2152.24
#2025-11-21|2202.95
#2025-11-24|2199.57
#2025-11-25|2203.97
#2025-11-26|2241.78
#2025-11-27|2251.50
#2025-11-28|2269.98
#2025-12-01|2252.02
#2025-12-02|2226.24
#2025-12-03|2239.72
#2025-12-04|2269.29
#2025-12-05|2214.00
#2025-12-08|2242.55
#2025-12-09|2222.92
#2025-12-10|2242.52
#2025-12-11|2260.77
#2025-12-12|2291.19
#2025-12-15|2282.16
#2025-12-16|2271.82
#2025-12-17|2271.81
#2025-12-18|2267.68
#2025-12-19|2279.72
#2025-12-22|2294.23
#2025-12-23|2313.50
#2025-12-24|2310.09
#2025-12-25|2321.49
#2025-12-26|2303.54
#2025-12-29|2303.29
#2025-12-30|2298.13
#2025-12-31|2292.12
#2026-01-01|2292.12
#2026-01-02|2294.46
#2026-01-05|2337.14
#2026-01-06|2369.86
#2026-01-07|2313.59
#2026-01-08|2308.79
#2026-01-09|2326.13
#2026-01-12|2324.95
#2026-01-13|2378.76
#2026-01-14|2418.63
#2026-01-15|2411.86
#2026-01-16|2433.27
#2026-01-19|2404.03
#2026-01-20|2392.54
#2026-01-21|2388.80
#2026-01-22|2361.24
#2026-01-23|2383.87
#2026-01-26|2393.63
#2026-01-27|2403.43
#2026-01-28|2350.73
#2026-01-29|2363.25
#2026-01-30|2342.66
#2026-02-02|2353.60
#2026-02-03|2450.26
#2026-02-04|2453.58
#2026-02-05|2436.56
#2026-02-06|2490.17
#2026-02-09|2640.99
#2026-02-10|2705.93
#2026-02-11|2716.06
#2026-02-12|2748.23
#2026-02-13|2643.60
#2026-02-16|2596.14
#2026-02-17|2603.59
#2026-02-18|2649.30
#2026-02-19|2659.04
#2026-02-20|2665.96
#2026-02-23|2673.56
#2026-02-24|2683.30
#2026-02-25|2676.34
#2026-02-26|2639.76
#2026-02-27|2724.93
#2026-03-02|2692.40
#2026-03-03|2613.53
#2026-03-04|2519.33
#2026-03-05|2550.60
#2026-03-06|2535.12
#2026-03-09|2389.60
#2026-03-10|2452.23
#2026-03-11|2475.59
#2026-03-12|2420.96
#2026-03-13|2394.30
#2026-03-16|2354.34
#2026-03-17|2381.75
#2026-03-18|2445.28
#2026-03-19|2387.16
#2026-03-20|2370.75
#2026-03-23|2259.41
#2026-03-24|2328.70
#2026-03-25|2402.11
#2026-03-26|2418.84
#2026-03-27|2361.33
#2026-03-30|2336.88
#2026-03-31|2314.15
#2026-04-01|2453.59
#2026-04-02|2365.06
#2026-04-03|2382.18
#2026-04-06|2345.42
#2026-04-07|2351.77
#2026-04-08|2492.30
#2026-04-09|2460.09
#2026-04-10|2447.45
#2026-04-13|2410.92