Table Data - Nasdaq Japan Construction and Materials Net Total Return Index
| Title | Nasdaq Japan Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP5010N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 758.42 |
| 2001-04-02 | 735.22 |
| 2001-04-03 | 771.16 |
| 2001-04-04 | 794.66 |
| 2001-04-05 | 808.35 |
| 2001-04-06 | 809.77 |
| 2001-04-09 | 794.36 |
| 2001-04-10 | 793.69 |
| 2001-04-11 | 807.42 |
| 2001-04-12 | 834.09 |
| 2001-04-13 | . |
| 2001-04-16 | 827.62 |
| 2001-04-17 | 833.43 |
| 2001-04-18 | 856.93 |
| 2001-04-19 | 870.33 |
| 2001-04-20 | 867.39 |
| 2001-04-23 | 874.29 |
| 2001-04-24 | 879.33 |
| 2001-04-25 | 892.42 |
| 2001-04-26 | 910.91 |
| 2001-04-27 | 912.09 |
| 2001-04-30 | 913.94 |
| 2001-05-01 | 944.30 |
| 2001-05-02 | 941.57 |
| 2001-05-03 | 948.96 |
| 2001-05-04 | 949.12 |
| 2001-05-07 | 931.22 |
| 2001-05-08 | 913.02 |
| 2001-05-09 | 890.73 |
| 2001-05-10 | 885.67 |
| 2001-05-11 | 896.68 |
| 2001-05-14 | 872.18 |
| 2001-05-15 | 878.08 |
| 2001-05-16 | 870.65 |
| 2001-05-17 | 876.01 |
| 2001-05-18 | 865.18 |
| 2001-05-21 | 876.75 |
| 2001-05-22 | 864.19 |
| 2001-05-23 | 872.13 |
| 2001-05-24 | 866.57 |
| 2001-05-25 | 860.05 |
| 2001-05-28 | . |
| 2001-05-29 | 856.73 |
| 2001-05-30 | 848.39 |
| 2001-05-31 | 854.49 |
| 2001-06-01 | 852.09 |
| 2001-06-04 | 847.32 |
| 2001-06-05 | 844.00 |
| 2001-06-06 | 841.27 |
| 2001-06-07 | 844.87 |
| 2001-06-08 | 853.76 |
| 2001-06-11 | 843.75 |
| 2001-06-12 | 822.52 |
| 2001-06-13 | 820.61 |
| 2001-06-14 | 821.51 |
| 2001-06-15 | 811.16 |
| 2001-06-18 | 798.63 |
| 2001-06-19 | 783.09 |
| 2001-06-20 | 778.93 |
| 2001-06-21 | 784.20 |
| 2001-06-22 | 793.20 |
| 2001-06-25 | 802.27 |
| 2001-06-26 | 805.34 |
| 2001-06-27 | 797.12 |
| 2001-06-28 | 794.99 |
| 2001-06-29 | 809.23 |
| 2001-07-02 | 807.12 |
| 2001-07-03 | 803.10 |
| 2001-07-04 | . |
| 2001-07-05 | 786.51 |
| 2001-07-06 | 775.05 |
| 2001-07-09 | 775.87 |
| 2001-07-10 | 776.72 |
| 2001-07-11 | 776.01 |
| 2001-07-12 | 789.74 |
| 2001-07-13 | 792.62 |
| 2001-07-16 | 790.58 |
| 2001-07-17 | 781.08 |
| 2001-07-18 | 771.06 |
| 2001-07-19 | 771.75 |
| 2001-07-20 | 774.23 |
| 2001-07-23 | 761.23 |
| 2001-07-24 | 772.32 |
| 2001-07-25 | 783.38 |
| 2001-07-26 | 781.27 |
| 2001-07-27 | 791.18 |
| 2001-07-30 | 774.02 |
| 2001-07-31 | 785.55 |
| 2001-08-01 | 792.37 |
| 2001-08-02 | 817.42 |
| 2001-08-03 | 807.41 |
| 2001-08-06 | 813.79 |
| 2001-08-07 | 830.15 |
| 2001-08-08 | 827.08 |
| 2001-08-09 | 809.61 |
| 2001-08-10 | 820.51 |
| 2001-08-13 | 810.74 |
| 2001-08-14 | 826.99 |
| 2001-08-15 | 847.69 |
| 2001-08-16 | 853.20 |
| 2001-08-17 | 843.26 |
| 2001-08-20 | 820.11 |
| 2001-08-21 | 824.83 |
| 2001-08-22 | 843.19 |
| 2001-08-23 | 842.40 |
| 2001-08-24 | 831.83 |
| 2001-08-27 | 824.55 |
| 2001-08-28 | 828.69 |
| 2001-08-29 | 811.74 |
| 2001-08-30 | 776.59 |
| 2001-08-31 | 783.22 |
| 2001-09-03 | . |
| 2001-09-04 | 757.72 |
| 2001-09-05 | 738.74 |
| 2001-09-06 | 738.33 |
| 2001-09-07 | 741.48 |
| 2001-09-10 | 712.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 703.28 |
| 2001-09-18 | 719.28 |
| 2001-09-19 | 744.83 |
| 2001-09-20 | 750.27 |
| 2001-09-21 | 748.69 |
| 2001-09-24 | 743.14 |
| 2001-09-25 | 747.81 |
| 2001-09-26 | 743.05 |
| 2001-09-27 | 736.27 |
| 2001-09-28 | 765.88 |
| 2001-10-01 | 770.43 |
| 2001-10-02 | 776.00 |
| 2001-10-03 | 766.14 |
| 2001-10-04 | 767.94 |
| 2001-10-05 | 744.55 |
| 2001-10-08 | 747.12 |
| 2001-10-09 | 725.74 |
| 2001-10-10 | 723.90 |
| 2001-10-11 | 734.96 |
| 2001-10-12 | 739.24 |
| 2001-10-15 | 746.55 |
| 2001-10-16 | 743.83 |
| 2001-10-17 | 748.63 |
| 2001-10-18 | 733.00 |
| 2001-10-19 | 733.64 |
| 2001-10-22 | 739.20 |
| 2001-10-23 | 752.68 |
| 2001-10-24 | 756.88 |
| 2001-10-25 | 762.86 |
| 2001-10-26 | 751.33 |
| 2001-10-29 | 734.31 |
| 2001-10-30 | 737.60 |
| 2001-10-31 | 731.84 |
| 2001-11-01 | 722.89 |
| 2001-11-02 | 719.12 |
| 2001-11-05 | 716.48 |
| 2001-11-06 | 714.80 |
| 2001-11-07 | 704.59 |
| 2001-11-08 | 710.39 |
| 2001-11-09 | 700.66 |
| 2001-11-12 | 688.69 |
| 2001-11-13 | 674.52 |
| 2001-11-14 | 667.85 |
| 2001-11-15 | 684.66 |
| 2001-11-16 | 681.50 |
| 2001-11-19 | 693.76 |
| 2001-11-20 | 707.92 |
| 2001-11-21 | 696.35 |
| 2001-11-22 | . |
| 2001-11-23 | 687.05 |
| 2001-11-26 | 706.49 |
| 2001-11-27 | 711.64 |
| 2001-11-28 | 692.46 |
| 2001-11-29 | 691.24 |
| 2001-11-30 | 692.71 |
| 2001-12-03 | 676.22 |
| 2001-12-04 | 672.36 |
| 2001-12-05 | 674.26 |
| 2001-12-06 | 683.10 |
| 2001-12-07 | 674.14 |
| 2001-12-10 | 652.41 |
| 2001-12-11 | 642.67 |
| 2001-12-12 | 652.28 |
| 2001-12-13 | 631.32 |
| 2001-12-14 | 619.91 |
| 2001-12-17 | 603.70 |
| 2001-12-18 | 599.99 |
| 2001-12-19 | 589.29 |
| 2001-12-20 | 606.60 |
| 2001-12-21 | 612.56 |
| 2001-12-24 | 610.65 |
| 2001-12-25 | . |
| 2001-12-26 | 601.75 |
| 2001-12-27 | 612.72 |
| 2001-12-28 | 623.14 |
| 2001-12-31 | 623.81 |
| 2002-01-01 | . |
| 2002-01-02 | 618.80 |
| 2002-01-03 | 620.80 |
| 2002-01-04 | 625.42 |
| 2002-01-07 | 625.93 |
| 2002-01-08 | 601.77 |
| 2002-01-09 | 594.87 |
| 2002-01-10 | 579.10 |
| 2002-01-11 | 572.53 |
| 2002-01-14 | 574.18 |
| 2002-01-15 | 558.39 |
| 2002-01-16 | 562.11 |
| 2002-01-17 | 555.96 |
| 2002-01-18 | 578.26 |
| 2002-01-21 | . |
| 2002-01-22 | 560.67 |
| 2002-01-23 | 560.78 |
| 2002-01-24 | 558.92 |
| 2002-01-25 | 564.95 |
| 2002-01-28 | 572.55 |
| 2002-01-29 | 570.01 |
| 2002-01-30 | 562.34 |
| 2002-01-31 | 557.33 |
| 2002-02-01 | 542.38 |
| 2002-02-04 | 536.85 |
| 2002-02-05 | 526.79 |
| 2002-02-06 | 532.46 |
| 2002-02-07 | 538.53 |
| 2002-02-08 | 547.87 |
| 2002-02-11 | 552.75 |
| 2002-02-12 | 565.59 |
| 2002-02-13 | 568.12 |
| 2002-02-14 | 572.07 |
| 2002-02-15 | 572.85 |
| 2002-02-18 | . |
| 2002-02-19 | 550.72 |
| 2002-02-20 | 551.03 |
| 2002-02-21 | 563.64 |
| 2002-02-22 | 566.95 |
| 2002-02-25 | 564.37 |
| 2002-02-26 | 560.67 |
| 2002-02-27 | 582.11 |
| 2002-02-28 | 590.22 |
| 2002-03-01 | 605.22 |
| 2002-03-04 | 646.69 |
| 2002-03-05 | 632.08 |
| 2002-03-06 | 635.37 |
| 2002-03-07 | 656.71 |
| 2002-03-08 | 658.20 |
| 2002-03-11 | 670.45 |
| 2002-03-12 | 653.43 |
| 2002-03-13 | 630.11 |
| 2002-03-14 | 634.80 |
| 2002-03-15 | 642.51 |
| 2002-03-18 | 628.31 |
| 2002-03-19 | 638.13 |
| 2002-03-20 | 625.60 |
| 2002-03-21 | 623.01 |
| 2002-03-22 | 613.77 |
| 2002-03-25 | 606.84 |
| 2002-03-26 | 609.35 |
| 2002-03-27 | 621.97 |
| 2002-03-28 | 625.74 |
| 2002-03-29 | . |
| 2002-04-01 | 598.72 |
| 2002-04-02 | 607.53 |
| 2002-04-03 | 623.21 |
| 2002-04-04 | 631.77 |
| 2002-04-05 | 639.75 |
| 2002-04-08 | 634.89 |
| 2002-04-09 | 628.81 |
| 2002-04-10 | 635.49 |
| 2002-04-11 | 623.13 |
| 2002-04-12 | 611.27 |
| 2002-04-15 | 622.30 |
| 2002-04-16 | 628.62 |
| 2002-04-17 | 641.19 |
| 2002-04-18 | 651.86 |
| 2002-04-19 | 645.99 |
| 2002-04-22 | 651.66 |
| 2002-04-23 | 659.32 |
| 2002-04-24 | 652.99 |
| 2002-04-25 | 660.73 |
| 2002-04-26 | 647.58 |
| 2002-04-29 | 646.39 |
| 2002-04-30 | 639.04 |
| 2002-05-01 | 642.01 |
| 2002-05-02 | 645.00 |
| 2002-05-03 | 650.00 |
| 2002-05-06 | 647.96 |
| 2002-05-07 | 648.75 |
| 2002-05-08 | 646.67 |
| 2002-05-09 | 651.56 |
| 2002-05-10 | 651.72 |
| 2002-05-13 | 647.48 |
| 2002-05-14 | 633.77 |
| 2002-05-15 | 643.29 |
| 2002-05-16 | 653.46 |
| 2002-05-17 | 667.07 |
| 2002-05-20 | 674.43 |
| 2002-05-21 | 684.15 |
| 2002-05-22 | 709.35 |
| 2002-05-23 | 717.39 |
| 2002-05-24 | 730.17 |
| 2002-05-27 | . |
| 2002-05-28 | 721.66 |
| 2002-05-29 | 714.94 |
| 2002-05-30 | 713.92 |
| 2002-05-31 | 705.44 |
| 2002-06-03 | 717.02 |
| 2002-06-04 | 705.18 |
| 2002-06-05 | 705.88 |
| 2002-06-06 | 704.11 |
| 2002-06-07 | 700.73 |
| 2002-06-10 | 697.81 |
| 2002-06-11 | 695.63 |
| 2002-06-12 | 688.78 |
| 2002-06-13 | 682.08 |
| 2002-06-14 | 669.37 |
| 2002-06-17 | 654.30 |
| 2002-06-18 | 657.32 |
| 2002-06-19 | 637.39 |
| 2002-06-20 | 656.83 |
| 2002-06-21 | 656.60 |
| 2002-06-24 | 667.86 |
| 2002-06-25 | 669.32 |
| 2002-06-26 | 658.06 |
| 2002-06-27 | 668.67 |
| 2002-06-28 | 684.35 |
| 2002-07-01 | 689.31 |
| 2002-07-02 | 694.19 |
| 2002-07-03 | 713.82 |
| 2002-07-04 | . |
| 2002-07-05 | 713.75 |
| 2002-07-08 | 717.79 |
| 2002-07-09 | 728.09 |
| 2002-07-10 | 720.64 |
| 2002-07-11 | 723.15 |
| 2002-07-12 | 724.04 |
| 2002-07-15 | 714.57 |
| 2002-07-16 | 707.73 |
| 2002-07-17 | 704.44 |
| 2002-07-18 | 708.36 |
| 2002-07-19 | 703.79 |
| 2002-07-22 | 704.07 |
| 2002-07-23 | 694.80 |
| 2002-07-24 | 702.55 |
| 2002-07-25 | 689.57 |
| 2002-07-26 | 661.17 |
| 2002-07-29 | 647.78 |
| 2002-07-30 | 659.08 |
| 2002-07-31 | 660.38 |
| 2002-08-01 | 656.94 |
| 2002-08-02 | 651.27 |
| 2002-08-05 | 653.11 |
| 2002-08-06 | 626.58 |
| 2002-08-07 | 642.13 |
| 2002-08-08 | 645.11 |
| 2002-08-09 | 661.17 |
| 2002-08-12 | 652.64 |
| 2002-08-13 | 651.27 |
| 2002-08-14 | 666.77 |
| 2002-08-15 | 671.13 |
| 2002-08-16 | 667.73 |
| 2002-08-19 | 651.54 |
| 2002-08-20 | 642.83 |
| 2002-08-21 | 647.71 |
| 2002-08-22 | 645.52 |
| 2002-08-23 | 646.14 |
| 2002-08-26 | 664.66 |
| 2002-08-27 | 660.53 |
| 2002-08-28 | 655.58 |
| 2002-08-29 | 649.39 |
| 2002-08-30 | 649.11 |
| 2002-09-02 | . |
| 2002-09-03 | 632.73 |
| 2002-09-04 | 613.07 |
| 2002-09-05 | 620.76 |
| 2002-09-06 | 611.48 |
| 2002-09-09 | 615.23 |
| 2002-09-10 | 614.96 |
| 2002-09-11 | 617.04 |
| 2002-09-12 | 618.86 |
| 2002-09-13 | 609.69 |
| 2002-09-16 | 603.92 |
| 2002-09-17 | 617.33 |
| 2002-09-18 | 617.64 |
| 2002-09-19 | 636.00 |
| 2002-09-20 | 620.89 |
| 2002-09-23 | 618.31 |
| 2002-09-24 | 616.47 |
| 2002-09-25 | 618.01 |
| 2002-09-26 | 626.45 |
| 2002-09-27 | 642.18 |
| 2002-09-30 | 645.52 |
| 2002-10-01 | 625.14 |
| 2002-10-02 | 613.24 |
| 2002-10-03 | 606.70 |
| 2002-10-04 | 610.72 |
| 2002-10-07 | 581.83 |
| 2002-10-08 | 581.15 |
| 2002-10-09 | 566.31 |
| 2002-10-10 | 562.62 |
| 2002-10-11 | 564.50 |
| 2002-10-14 | 564.13 |
| 2002-10-15 | 568.53 |
| 2002-10-16 | 574.73 |
| 2002-10-17 | 579.39 |
| 2002-10-18 | 581.08 |
| 2002-10-21 | 584.26 |
| 2002-10-22 | 562.32 |
| 2002-10-23 | 564.35 |
| 2002-10-24 | 557.00 |
| 2002-10-25 | 567.48 |
| 2002-10-28 | 568.14 |
| 2002-10-29 | 574.82 |
| 2002-10-30 | 582.21 |
| 2002-10-31 | 580.55 |
| 2002-11-01 | 584.23 |
| 2002-11-04 | 583.18 |
| 2002-11-05 | 602.28 |
| 2002-11-06 | 602.61 |
| 2002-11-07 | 606.53 |
| 2002-11-08 | 602.16 |
| 2002-11-11 | 594.20 |
| 2002-11-12 | 596.82 |
| 2002-11-13 | 585.22 |
| 2002-11-14 | 571.54 |
| 2002-11-15 | 575.10 |
| 2002-11-18 | 560.43 |
| 2002-11-19 | 542.34 |
| 2002-11-20 | 541.90 |
| 2002-11-21 | 553.25 |
| 2002-11-22 | 564.45 |
| 2002-11-25 | 570.32 |
| 2002-11-26 | 564.81 |
| 2002-11-27 | 570.51 |
| 2002-11-28 | . |
| 2002-11-29 | 582.68 |
| 2002-12-02 | 567.51 |
| 2002-12-03 | 571.66 |
| 2002-12-04 | 556.77 |
| 2002-12-05 | 551.18 |
| 2002-12-06 | 553.71 |
| 2002-12-09 | 550.68 |
| 2002-12-10 | 553.49 |
| 2002-12-11 | 556.21 |
| 2002-12-12 | 557.97 |
| 2002-12-13 | 565.29 |
| 2002-12-16 | 552.93 |
| 2002-12-17 | 551.62 |
| 2002-12-18 | 538.75 |
| 2002-12-19 | 546.84 |
| 2002-12-20 | 551.47 |
| 2002-12-23 | 553.12 |
| 2002-12-24 | 561.12 |
| 2002-12-25 | . |
| 2002-12-26 | 570.40 |
| 2002-12-27 | 578.38 |
| 2002-12-30 | 583.29 |
| 2002-12-31 | 582.58 |
| 2003-01-01 | . |
| 2003-01-02 | 577.11 |
| 2003-01-03 | 577.18 |
| 2003-01-06 | 594.35 |
| 2003-01-07 | 580.73 |
| 2003-01-08 | 570.25 |
| 2003-01-09 | 571.66 |
| 2003-01-10 | 571.49 |
| 2003-01-13 | 574.35 |
| 2003-01-14 | 584.49 |
| 2003-01-15 | 594.90 |
| 2003-01-16 | 599.91 |
| 2003-01-17 | 603.48 |
| 2003-01-20 | . |
| 2003-01-21 | 604.92 |
| 2003-01-22 | 597.49 |
| 2003-01-23 | 608.35 |
| 2003-01-24 | 601.12 |
| 2003-01-27 | 591.24 |
| 2003-01-28 | 586.48 |
| 2003-01-29 | 574.48 |
| 2003-01-30 | 571.22 |
| 2003-01-31 | 562.81 |
| 2003-02-03 | 569.90 |
| 2003-02-04 | 584.62 |
| 2003-02-05 | 590.44 |
| 2003-02-06 | 588.09 |
| 2003-02-07 | 583.43 |
| 2003-02-10 | 578.43 |
| 2003-02-11 | 576.64 |
| 2003-02-12 | 586.42 |
| 2003-02-13 | 585.12 |
| 2003-02-14 | 578.62 |
| 2003-02-17 | . |
| 2003-02-18 | 591.17 |
| 2003-02-19 | 593.15 |
| 2003-02-20 | 592.68 |
| 2003-02-21 | 588.22 |
| 2003-02-24 | 595.53 |
| 2003-02-25 | 586.72 |
| 2003-02-26 | 588.48 |
| 2003-02-27 | 588.04 |
| 2003-02-28 | 589.69 |
| 2003-03-03 | 594.78 |
| 2003-03-04 | 596.19 |
| 2003-03-05 | 598.37 |
| 2003-03-06 | 598.41 |
| 2003-03-07 | 584.40 |
| 2003-03-10 | 570.06 |
| 2003-03-11 | 564.34 |
| 2003-03-12 | 561.53 |
| 2003-03-13 | 557.52 |
| 2003-03-14 | 549.81 |
| 2003-03-17 | 543.93 |
| 2003-03-18 | 541.82 |
| 2003-03-19 | 537.00 |
| 2003-03-20 | 550.09 |
| 2003-03-21 | 544.22 |
| 2003-03-24 | 566.96 |
| 2003-03-25 | 561.89 |
| 2003-03-26 | 573.58 |
| 2003-03-27 | 580.88 |
| 2003-03-28 | 572.78 |
| 2003-03-31 | 559.16 |
| 2003-04-01 | 562.23 |
| 2003-04-02 | 570.37 |
| 2003-04-03 | 561.86 |
| 2003-04-04 | 564.34 |
| 2003-04-07 | 570.56 |
| 2003-04-08 | 573.71 |
| 2003-04-09 | 579.08 |
| 2003-04-10 | 577.60 |
| 2003-04-11 | 569.93 |
| 2003-04-14 | 563.63 |
| 2003-04-15 | 569.82 |
| 2003-04-16 | 570.01 |
| 2003-04-17 | 571.17 |
| 2003-04-18 | . |
| 2003-04-21 | 568.83 |
| 2003-04-22 | 564.17 |
| 2003-04-23 | 564.42 |
| 2003-04-24 | 569.89 |
| 2003-04-25 | 565.81 |
| 2003-04-28 | 561.23 |
| 2003-04-29 | 562.00 |
| 2003-04-30 | 578.83 |
| 2003-05-01 | 585.48 |
| 2003-05-02 | 589.75 |
| 2003-05-05 | 591.15 |
| 2003-05-06 | 603.14 |
| 2003-05-07 | 606.68 |
| 2003-05-08 | 600.43 |
| 2003-05-09 | 607.89 |
| 2003-05-12 | 613.58 |
| 2003-05-13 | 614.70 |
| 2003-05-14 | 619.99 |
| 2003-05-15 | 614.85 |
| 2003-05-16 | 618.52 |
| 2003-05-19 | 607.51 |
| 2003-05-20 | 609.66 |
| 2003-05-21 | 608.10 |
| 2003-05-22 | 615.86 |
| 2003-05-23 | 629.92 |
| 2003-05-26 | . |
| 2003-05-27 | 618.17 |
| 2003-05-28 | 615.74 |
| 2003-05-29 | 624.94 |
| 2003-05-30 | 616.39 |
| 2003-06-02 | 624.06 |
| 2003-06-03 | 625.01 |
| 2003-06-04 | 625.91 |
| 2003-06-05 | 643.78 |
| 2003-06-06 | 644.69 |
| 2003-06-09 | 640.00 |
| 2003-06-10 | 644.75 |
| 2003-06-11 | 650.44 |
| 2003-06-12 | 645.93 |
| 2003-06-13 | 649.12 |
| 2003-06-16 | 648.31 |
| 2003-06-17 | 647.82 |
| 2003-06-18 | 645.89 |
| 2003-06-19 | 648.66 |
| 2003-06-20 | 658.90 |
| 2003-06-23 | 670.87 |
| 2003-06-24 | 656.14 |
| 2003-06-25 | 662.12 |
| 2003-06-26 | 655.22 |
| 2003-06-27 | 667.98 |
| 2003-06-30 | 668.36 |
| 2003-07-01 | 679.55 |
| 2003-07-02 | 692.20 |
| 2003-07-03 | 691.09 |
| 2003-07-04 | . |
| 2003-07-07 | 700.91 |
| 2003-07-08 | 701.32 |
| 2003-07-09 | 708.33 |
| 2003-07-10 | 710.37 |
| 2003-07-11 | 697.26 |
| 2003-07-14 | 699.31 |
| 2003-07-15 | 694.08 |
| 2003-07-16 | 675.67 |
| 2003-07-17 | 658.23 |
| 2003-07-18 | 663.93 |
| 2003-07-21 | 666.34 |
| 2003-07-22 | 658.69 |
| 2003-07-23 | 679.59 |
| 2003-07-24 | 679.42 |
| 2003-07-25 | 681.92 |
| 2003-07-28 | 691.30 |
| 2003-07-29 | 698.11 |
| 2003-07-30 | 690.09 |
| 2003-07-31 | 691.69 |
| 2003-08-01 | 710.98 |
| 2003-08-04 | 701.19 |
| 2003-08-05 | 694.34 |
| 2003-08-06 | 684.03 |
| 2003-08-07 | 692.06 |
| 2003-08-08 | 690.78 |
| 2003-08-11 | 697.44 |
| 2003-08-12 | 700.56 |
| 2003-08-13 | 704.53 |
| 2003-08-14 | 714.18 |
| 2003-08-15 | 705.95 |
| 2003-08-18 | 719.71 |
| 2003-08-19 | 733.42 |
| 2003-08-20 | 756.95 |
| 2003-08-21 | 761.55 |
| 2003-08-22 | 755.84 |
| 2003-08-25 | 756.57 |
| 2003-08-26 | 762.31 |
| 2003-08-27 | 756.53 |
| 2003-08-28 | 752.95 |
| 2003-08-29 | 764.81 |
| 2003-09-01 | . |
| 2003-09-02 | 780.73 |
| 2003-09-03 | 780.66 |
| 2003-09-04 | 768.34 |
| 2003-09-05 | 759.47 |
| 2003-09-08 | 759.17 |
| 2003-09-09 | 778.43 |
| 2003-09-10 | 768.89 |
| 2003-09-11 | 757.06 |
| 2003-09-12 | 777.75 |
| 2003-09-15 | 776.96 |
| 2003-09-16 | 793.14 |
| 2003-09-17 | 794.76 |
| 2003-09-18 | 803.27 |
| 2003-09-19 | 804.32 |
| 2003-09-22 | 834.20 |
| 2003-09-23 | 837.60 |
| 2003-09-24 | 846.95 |
| 2003-09-25 | 831.33 |
| 2003-09-26 | 824.44 |
| 2003-09-29 | 820.38 |
| 2003-09-30 | 827.08 |
| 2003-10-01 | 835.33 |
| 2003-10-02 | 857.09 |
| 2003-10-03 | 880.25 |
| 2003-10-06 | 872.54 |
| 2003-10-07 | 882.00 |
| 2003-10-08 | 881.10 |
| 2003-10-09 | 886.11 |
| 2003-10-10 | 891.99 |
| 2003-10-13 | 888.92 |
| 2003-10-14 | 878.45 |
| 2003-10-15 | 877.01 |
| 2003-10-16 | 877.38 |
| 2003-10-17 | 879.28 |
| 2003-10-20 | 882.63 |
| 2003-10-21 | 879.54 |
| 2003-10-22 | 875.40 |
| 2003-10-23 | 830.51 |
| 2003-10-24 | 838.88 |
| 2003-10-27 | 861.25 |
| 2003-10-28 | 880.03 |
| 2003-10-29 | 890.51 |
| 2003-10-30 | 905.22 |
| 2003-10-31 | 888.51 |
| 2003-11-03 | 878.32 |
| 2003-11-04 | 900.36 |
| 2003-11-05 | 888.31 |
| 2003-11-06 | 860.75 |
| 2003-11-07 | 875.34 |
| 2003-11-10 | 876.14 |
| 2003-11-11 | 846.08 |
| 2003-11-12 | 833.45 |
| 2003-11-13 | 849.14 |
| 2003-11-14 | 844.51 |
| 2003-11-17 | 790.39 |
| 2003-11-18 | 795.44 |
| 2003-11-19 | 784.14 |
| 2003-11-20 | 791.23 |
| 2003-11-21 | 798.91 |
| 2003-11-24 | 795.88 |
| 2003-11-25 | 811.74 |
| 2003-11-26 | 826.00 |
| 2003-11-27 | . |
| 2003-11-28 | 810.98 |
| 2003-12-01 | 829.49 |
| 2003-12-02 | 839.82 |
| 2003-12-03 | 842.12 |
| 2003-12-04 | 850.04 |
| 2003-12-05 | 846.73 |
| 2003-12-08 | 837.02 |
| 2003-12-09 | 840.46 |
| 2003-12-10 | 831.06 |
| 2003-12-11 | 835.90 |
| 2003-12-12 | 840.79 |
| 2003-12-15 | 855.81 |
| 2003-12-16 | 846.00 |
| 2003-12-17 | 843.09 |
| 2003-12-18 | 841.06 |
| 2003-12-19 | 850.87 |
| 2003-12-22 | 858.72 |
| 2003-12-23 | 859.16 |
| 2003-12-24 | 861.57 |
| 2003-12-25 | . |
| 2003-12-26 | 870.03 |
| 2003-12-29 | 881.89 |
| 2003-12-30 | 894.09 |
| 2003-12-31 | 892.13 |
| 2004-01-01 | . |
| 2004-01-02 | 893.38 |
| 2004-01-05 | 910.38 |
| 2004-01-06 | 915.35 |
| 2004-01-07 | 918.71 |
| 2004-01-08 | 920.41 |
| 2004-01-09 | 923.64 |
| 2004-01-12 | 923.12 |
| 2004-01-13 | 927.50 |
| 2004-01-14 | 928.81 |
| 2004-01-15 | 924.94 |
| 2004-01-16 | 922.15 |
| 2004-01-19 | . |
| 2004-01-20 | 937.85 |
| 2004-01-21 | 940.30 |
| 2004-01-22 | 956.89 |
| 2004-01-23 | 966.82 |
| 2004-01-26 | 966.23 |
| 2004-01-27 | 965.26 |
| 2004-01-28 | 955.28 |
| 2004-01-29 | 936.26 |
| 2004-01-30 | 946.60 |
| 2004-02-02 | 955.46 |
| 2004-02-03 | 954.70 |
| 2004-02-04 | 932.14 |
| 2004-02-05 | 933.87 |
| 2004-02-06 | 941.51 |
| 2004-02-09 | 938.92 |
| 2004-02-10 | 935.16 |
| 2004-02-11 | 935.16 |
| 2004-02-12 | 942.23 |
| 2004-02-13 | 952.98 |
| 2004-02-16 | . |
| 2004-02-17 | 957.18 |
| 2004-02-18 | 952.29 |
| 2004-02-19 | 943.91 |
| 2004-02-20 | 919.05 |
| 2004-02-23 | 933.58 |
| 2004-02-24 | 922.62 |
| 2004-02-25 | 920.56 |
| 2004-02-26 | 921.99 |
| 2004-02-27 | 943.96 |
| 2004-03-01 | 969.61 |
| 2004-03-02 | 961.60 |
| 2004-03-03 | 969.46 |
| 2004-03-04 | 963.25 |
| 2004-03-05 | 960.43 |
| 2004-03-08 | 963.63 |
| 2004-03-09 | 986.85 |
| 2004-03-10 | 990.37 |
| 2004-03-11 | 987.12 |
| 2004-03-12 | 978.49 |
| 2004-03-15 | 1010.33 |
| 2004-03-16 | 1032.85 |
| 2004-03-17 | 1070.77 |
| 2004-03-18 | 1080.99 |
| 2004-03-19 | 1065.34 |
| 2004-03-22 | 1065.38 |
| 2004-03-23 | 1076.47 |
| 2004-03-24 | 1114.86 |
| 2004-03-25 | 1133.31 |
| 2004-03-26 | 1131.90 |
| 2004-03-29 | 1115.93 |
| 2004-03-30 | 1110.66 |
| 2004-03-31 | 1144.57 |
| 2004-04-01 | 1139.85 |
| 2004-04-02 | 1133.30 |
| 2004-04-05 | 1124.47 |
| 2004-04-06 | 1112.00 |
| 2004-04-07 | 1131.62 |
| 2004-04-08 | 1144.83 |
| 2004-04-09 | . |
| 2004-04-12 | 1131.46 |
| 2004-04-13 | 1119.93 |
| 2004-04-14 | 1100.76 |
| 2004-04-15 | 1063.13 |
| 2004-04-16 | 1065.99 |
| 2004-04-19 | 1036.24 |
| 2004-04-20 | 1054.40 |
| 2004-04-21 | 1040.56 |
| 2004-04-22 | 1042.99 |
| 2004-04-23 | 1048.95 |
| 2004-04-26 | 1047.52 |
| 2004-04-27 | 1024.64 |
| 2004-04-28 | 1033.97 |
| 2004-04-29 | 1031.77 |
| 2004-04-30 | 1010.73 |
| 2004-05-03 | 1010.32 |
| 2004-05-04 | 1015.33 |
| 2004-05-05 | 1026.64 |
| 2004-05-06 | 992.95 |
| 2004-05-07 | 964.11 |
| 2004-05-10 | 889.58 |
| 2004-05-11 | 903.81 |
| 2004-05-12 | 940.53 |
| 2004-05-13 | 914.09 |
| 2004-05-14 | 913.80 |
| 2004-05-17 | 872.56 |
| 2004-05-18 | 892.23 |
| 2004-05-19 | 938.47 |
| 2004-05-20 | 943.57 |
| 2004-05-21 | 965.60 |
| 2004-05-24 | 970.34 |
| 2004-05-25 | 960.40 |
| 2004-05-26 | 980.94 |
| 2004-05-27 | 987.14 |
| 2004-05-28 | 993.44 |
| 2004-05-31 | . |
| 2004-06-01 | 998.81 |
| 2004-06-02 | 987.00 |
| 2004-06-03 | 955.90 |
| 2004-06-04 | 959.73 |
| 2004-06-07 | 991.09 |
| 2004-06-08 | 998.21 |
| 2004-06-09 | 1012.81 |
| 2004-06-10 | 1023.80 |
| 2004-06-11 | . |
| 2004-06-14 | 1023.21 |
| 2004-06-15 | 1010.30 |
| 2004-06-16 | 1028.15 |
| 2004-06-17 | 1030.90 |
| 2004-06-18 | 1020.45 |
| 2004-06-21 | 1037.02 |
| 2004-06-22 | 1031.22 |
| 2004-06-23 | 1034.59 |
| 2004-06-24 | 1054.22 |
| 2004-06-25 | 1052.01 |
| 2004-06-28 | 1061.49 |
| 2004-06-29 | 1061.27 |
| 2004-06-30 | 1052.23 |
| 2004-07-01 | 1059.36 |
| 2004-07-02 | 1049.98 |
| 2004-07-05 | . |
| 2004-07-06 | 1008.13 |
| 2004-07-07 | 1000.82 |
| 2004-07-08 | 994.28 |
| 2004-07-09 | 1014.13 |
| 2004-07-12 | 1032.16 |
| 2004-07-13 | 1026.71 |
| 2004-07-14 | 1006.18 |
| 2004-07-15 | 1003.01 |
| 2004-07-16 | 1014.76 |
| 2004-07-19 | 1018.65 |
| 2004-07-20 | 1003.39 |
| 2004-07-21 | 997.05 |
| 2004-07-22 | 990.35 |
| 2004-07-23 | 973.89 |
| 2004-07-26 | 960.61 |
| 2004-07-27 | 942.44 |
| 2004-07-28 | 950.87 |
| 2004-07-29 | 932.40 |
| 2004-07-30 | 953.16 |
| 2004-08-02 | 951.56 |
| 2004-08-03 | 939.54 |
| 2004-08-04 | 920.51 |
| 2004-08-05 | 919.71 |
| 2004-08-06 | 925.57 |
| 2004-08-09 | 916.13 |
| 2004-08-10 | 924.25 |
| 2004-08-11 | 941.16 |
| 2004-08-12 | 939.42 |
| 2004-08-13 | 918.17 |
| 2004-08-16 | 901.58 |
| 2004-08-17 | 908.27 |
| 2004-08-18 | 918.08 |
| 2004-08-19 | 934.97 |
| 2004-08-20 | 940.93 |
| 2004-08-23 | 949.83 |
| 2004-08-24 | 951.69 |
| 2004-08-25 | 958.32 |
| 2004-08-26 | 967.92 |
| 2004-08-27 | 970.62 |
| 2004-08-30 | 968.97 |
| 2004-08-31 | 963.19 |
| 2004-09-01 | 968.06 |
| 2004-09-02 | 977.13 |
| 2004-09-03 | 961.61 |
| 2004-09-06 | . |
| 2004-09-07 | 994.30 |
| 2004-09-08 | 992.59 |
| 2004-09-09 | 978.83 |
| 2004-09-10 | 976.81 |
| 2004-09-13 | 977.54 |
| 2004-09-14 | 982.98 |
| 2004-09-15 | 958.92 |
| 2004-09-16 | 957.85 |
| 2004-09-17 | 948.56 |
| 2004-09-20 | 950.37 |
| 2004-09-21 | 945.23 |
| 2004-09-22 | 934.99 |
| 2004-09-23 | 937.57 |
| 2004-09-24 | 926.24 |
| 2004-09-27 | 917.00 |
| 2004-09-28 | 907.21 |
| 2004-09-29 | 913.88 |
| 2004-09-30 | 927.53 |
| 2004-10-01 | 944.74 |
| 2004-10-04 | 955.36 |
| 2004-10-05 | 953.58 |
| 2004-10-06 | 953.51 |
| 2004-10-07 | 963.37 |
| 2004-10-08 | 974.17 |
| 2004-10-11 | 978.85 |
| 2004-10-12 | 965.17 |
| 2004-10-13 | 957.56 |
| 2004-10-14 | 943.32 |
| 2004-10-15 | 946.41 |
| 2004-10-18 | 938.66 |
| 2004-10-19 | 959.12 |
| 2004-10-20 | 947.77 |
| 2004-10-21 | 945.81 |
| 2004-10-22 | 950.74 |
| 2004-10-25 | 951.29 |
| 2004-10-26 | 946.19 |
| 2004-10-27 | 946.85 |
| 2004-10-28 | 961.60 |
| 2004-10-29 | 965.41 |
| 2004-11-01 | 964.88 |
| 2004-11-02 | 984.86 |
| 2004-11-03 | 985.70 |
| 2004-11-04 | 996.25 |
| 2004-11-05 | 1003.87 |
| 2004-11-08 | 993.27 |
| 2004-11-09 | 994.83 |
| 2004-11-10 | 985.52 |
| 2004-11-11 | 978.83 |
| 2004-11-12 | 996.56 |
| 2004-11-15 | 1017.42 |
| 2004-11-16 | 1013.37 |
| 2004-11-17 | 1023.41 |
| 2004-11-18 | 1021.57 |
| 2004-11-19 | 1034.94 |
| 2004-11-22 | 1018.78 |
| 2004-11-23 | 1015.63 |
| 2004-11-24 | 1026.44 |
| 2004-11-25 | . |
| 2004-11-26 | 1032.55 |
| 2004-11-29 | 1048.46 |
| 2004-11-30 | 1049.70 |
| 2004-12-01 | 1036.25 |
| 2004-12-02 | 1049.20 |
| 2004-12-03 | 1049.69 |
| 2004-12-06 | 1038.11 |
| 2004-12-07 | 1028.66 |
| 2004-12-08 | 1011.64 |
| 2004-12-09 | 988.78 |
| 2004-12-10 | 981.75 |
| 2004-12-13 | 992.62 |
| 2004-12-14 | 992.00 |
| 2004-12-15 | 1011.67 |
| 2004-12-16 | 1003.96 |
| 2004-12-17 | 1018.77 |
| 2004-12-20 | 1024.92 |
| 2004-12-21 | 1025.23 |
| 2004-12-22 | 1032.08 |
| 2004-12-23 | 1036.76 |
| 2004-12-24 | . |
| 2004-12-27 | 1060.04 |
| 2004-12-28 | 1062.24 |
| 2004-12-29 | 1050.47 |
| 2004-12-30 | 1070.79 |
| 2004-12-31 | 1076.69 |
| 2005-01-03 | 1072.45 |
| 2005-01-04 | 1061.49 |
| 2005-01-05 | 1059.62 |
| 2005-01-06 | 1053.29 |
| 2005-01-07 | 1054.26 |
| 2005-01-10 | 1058.04 |
| 2005-01-11 | 1078.41 |
| 2005-01-12 | 1090.43 |
| 2005-01-13 | 1084.67 |
| 2005-01-14 | 1090.20 |
| 2005-01-17 | . |
| 2005-01-18 | 1089.09 |
| 2005-01-19 | 1090.75 |
| 2005-01-20 | 1074.54 |
| 2005-01-21 | 1068.93 |
| 2005-01-24 | 1093.07 |
| 2005-01-25 | 1081.68 |
| 2005-01-26 | 1092.45 |
| 2005-01-27 | 1090.27 |
#2005-01-28|1087.35
#2005-01-31|1091.24
#2005-02-01|1083.85
#2005-02-02|1090.94
#2005-02-03|1073.04
#2005-02-04|1078.42
#2005-02-07|1079.66
#2005-02-08|1059.66
#2005-02-09|1063.07
#2005-02-10|1064.48
#2005-02-11|1063.57
#2005-02-14|1072.40
#2005-02-15|1074.60
#2005-02-16|1055.42
#2005-02-17|1058.11
#2005-02-18|1065.63
#2005-02-21| .
#2005-02-22|1072.59
#2005-02-23|1055.80
#2005-02-24|1062.79
#2005-02-25|1065.42
#2005-02-28|1082.35
#2005-03-01|1089.51
#2005-03-02|1093.51
#2005-03-03|1097.03
#2005-03-04|1104.87
#2005-03-07|1102.50
#2005-03-08|1105.84
#2005-03-09|1120.21
#2005-03-10|1113.04
#2005-03-11|1131.55
#2005-03-14|1121.32
#2005-03-15|1127.04
#2005-03-16|1129.25
#2005-03-17|1117.88
#2005-03-18|1126.79
#2005-03-21|1124.97
#2005-03-22|1129.72
#2005-03-23|1111.11
#2005-03-24|1102.47
#2005-03-25| .
#2005-03-28|1094.61
#2005-03-29|1071.61
#2005-03-30|1058.33
#2005-03-31|1077.60
#2005-04-01|1077.05
#2005-04-04|1063.88
#2005-04-05|1066.95
#2005-04-06|1072.71
#2005-04-07|1077.48
#2005-04-08|1076.38
#2005-04-11|1074.54
#2005-04-12|1062.60
#2005-04-13|1067.07
#2005-04-14|1050.43
#2005-04-15|1041.25
#2005-04-18|1002.73
#2005-04-19|1022.86
#2005-04-20|1028.45
#2005-04-21|1016.63
#2005-04-22|1040.09
#2005-04-25|1042.59
#2005-04-26|1041.09
#2005-04-27|1038.20
#2005-04-28|1042.26
#2005-04-29|1052.79
#2005-05-02|1052.72
#2005-05-03|1052.57
#2005-05-04|1061.30
#2005-05-05|1059.68
#2005-05-06|1075.83
#2005-05-09|1071.76
#2005-05-10|1065.94
#2005-05-11|1066.66
#2005-05-12|1044.98
#2005-05-13|1029.14
#2005-05-16|1009.75
#2005-05-17| 991.79
#2005-05-18| 989.15
#2005-05-19|1001.63
#2005-05-20| 993.93
#2005-05-23| 999.74
#2005-05-24| 993.35
#2005-05-25| 976.85
#2005-05-26| 969.45
#2005-05-27| 972.24
#2005-05-30| .
#2005-05-31| 990.73
#2005-06-01| 993.21
#2005-06-02| 997.73
#2005-06-03|1005.57
#2005-06-06|1010.39
#2005-06-07|1007.42
#2005-06-08|1009.49
#2005-06-09| 995.23
#2005-06-10| 996.38
#2005-06-13| 985.02
#2005-06-14| 984.56
#2005-06-15| 991.32
#2005-06-16| 995.42
#2005-06-17|1005.97
#2005-06-20|1005.37
#2005-06-21|1016.23
#2005-06-22|1021.49
#2005-06-23|1024.40
#2005-06-24|1018.41
#2005-06-27|1010.62
#2005-06-28|1013.01
#2005-06-29|1011.45
#2005-06-30|1003.33
#2005-07-01|1001.00
#2005-07-04| .
#2005-07-05|1004.05
#2005-07-06| 999.10
#2005-07-07| 999.26
#2005-07-08| 995.44
#2005-07-11|1005.34
#2005-07-12|1008.94
#2005-07-13| 995.54
#2005-07-14| 997.48
#2005-07-15| 998.47
#2005-07-18|1002.94
#2005-07-19| 990.95
#2005-07-20| 989.69
#2005-07-21|1013.47
#2005-07-22|1002.91
#2005-07-25| 999.81
#2005-07-26| 995.60
#2005-07-27|1000.22
#2005-07-28| 996.06
#2005-07-29| 997.51
#2005-08-01| 997.90
#2005-08-02| 997.81
#2005-08-03| 999.09
#2005-08-04| 993.39
#2005-08-05| 976.00
#2005-08-08| 977.49
#2005-08-09| 989.66
#2005-08-10|1022.55
#2005-08-11|1049.65
#2005-08-12|1051.42
#2005-08-15|1055.87
#2005-08-16|1068.92
#2005-08-17|1067.91
#2005-08-18|1059.82
#2005-08-19|1053.26
#2005-08-22|1073.56
#2005-08-23|1075.43
#2005-08-24|1073.32
#2005-08-25|1068.08
#2005-08-26|1073.89
#2005-08-29|1058.55
#2005-08-30|1060.66
#2005-08-31|1065.34
#2005-09-01|1081.26
#2005-09-02|1090.03
#2005-09-05| .
#2005-09-06|1099.23
#2005-09-07|1090.82
#2005-09-08|1081.55
#2005-09-09|1103.84
#2005-09-12|1120.54
#2005-09-13|1115.08
#2005-09-14|1124.49
#2005-09-15|1130.52
#2005-09-16|1120.96
#2005-09-19|1121.67
#2005-09-20|1140.14
#2005-09-21|1136.59
#2005-09-22|1132.97
#2005-09-23|1126.60
#2005-09-26|1154.54
#2005-09-27|1141.61
#2005-09-28|1152.04
#2005-09-29|1166.92
#2005-09-30|1152.29
#2005-10-03|1127.05
#2005-10-04|1125.39
#2005-10-05|1124.74
#2005-10-06|1100.96
#2005-10-07|1112.85
#2005-10-10|1108.37
#2005-10-11|1126.86
#2005-10-12|1124.11
#2005-10-13|1117.99
#2005-10-14|1122.23
#2005-10-17|1114.07
#2005-10-18|1107.63
#2005-10-19|1097.77
#2005-10-20|1105.72
#2005-10-21|1103.81
#2005-10-24|1110.92
#2005-10-25|1132.77
#2005-10-26|1151.61
#2005-10-27|1177.23
#2005-10-28|1173.90
#2005-10-31|1185.24
#2005-11-01|1208.54
#2005-11-02|1209.21
#2005-11-03|1206.11
#2005-11-04|1208.87
#2005-11-07|1218.17
#2005-11-08|1216.90
#2005-11-09|1198.56
#2005-11-10|1183.88
#2005-11-11|1207.21
#2005-11-14|1185.25
#2005-11-15|1162.87
#2005-11-16|1166.42
#2005-11-17|1193.23
#2005-11-18|1197.39
#2005-11-21|1209.68
#2005-11-22|1205.60
#2005-11-23|1210.98
#2005-11-24| .
#2005-11-25|1193.76
#2005-11-28|1193.66
#2005-11-29|1201.31
#2005-11-30|1203.75
#2005-12-01|1225.59
#2005-12-02|1230.97
#2005-12-05|1232.35
#2005-12-06|1218.04
#2005-12-07|1222.23
#2005-12-08|1198.54
#2005-12-09|1217.42
#2005-12-12|1241.43
#2005-12-13|1244.30
#2005-12-14|1253.76
#2005-12-15|1245.28
#2005-12-16|1248.33
#2005-12-19|1236.22
#2005-12-20|1248.49
#2005-12-21|1277.89
#2005-12-22|1284.84
#2005-12-23|1288.32
#2005-12-26| .
#2005-12-27|1269.36
#2005-12-28|1299.33
#2005-12-29|1296.53
#2005-12-30|1288.26
#2006-01-02| .
#2006-01-03|1303.56
#2006-01-04|1338.53
#2006-01-05|1346.16
#2006-01-06|1383.33
#2006-01-09|1387.20
#2006-01-10|1365.84
#2006-01-11|1377.02
#2006-01-12|1381.16
#2006-01-13|1410.30
#2006-01-16| .
#2006-01-17|1366.71
#2006-01-18|1316.35
#2006-01-19|1364.03
#2006-01-20|1356.83
#2006-01-23|1325.70
#2006-01-24|1343.35
#2006-01-25|1330.05
#2006-01-26|1359.71
#2006-01-27|1375.70
#2006-01-30|1371.33
#2006-01-31|1372.71
#2006-02-01|1338.68
#2006-02-02|1323.95
#2006-02-03|1309.01
#2006-02-06|1312.36
#2006-02-07|1318.00
#2006-02-08|1290.56
#2006-02-09|1294.18
#2006-02-10|1277.78
#2006-02-13|1233.20
#2006-02-14|1249.85
#2006-02-15|1250.05
#2006-02-16|1256.68
#2006-02-17|1230.17
#2006-02-20| .
#2006-02-21|1238.23
#2006-02-22|1234.79
#2006-02-23|1276.63
#2006-02-24|1281.59
#2006-02-27|1297.53
#2006-02-28|1299.01
#2006-03-01|1269.88
#2006-03-02|1260.77
#2006-03-03|1234.17
#2006-03-06|1229.66
#2006-03-07|1210.22
#2006-03-08|1213.91
#2006-03-09|1253.03
#2006-03-10|1260.14
#2006-03-13|1288.10
#2006-03-14|1295.21
#2006-03-15|1297.05
#2006-03-16|1295.31
#2006-03-17|1318.94
#2006-03-20|1335.75
#2006-03-21|1327.07
#2006-03-22|1331.64
#2006-03-23|1319.58
#2006-03-24|1329.12
#2006-03-27|1344.23
#2006-03-28|1359.31
#2006-03-29|1357.47
#2006-03-30|1374.09
#2006-03-31|1365.74
#2006-04-03|1381.19
#2006-04-04|1386.26
#2006-04-05|1372.89
#2006-04-06|1383.57
#2006-04-07|1384.05
#2006-04-10|1376.53
#2006-04-11|1361.21
#2006-04-12|1338.63
#2006-04-13|1338.40
#2006-04-14| .
#2006-04-17|1319.32
#2006-04-18|1341.01
#2006-04-19|1341.50
#2006-04-20|1336.73
#2006-04-21|1343.75
#2006-04-24|1330.41
#2006-04-25|1338.43
#2006-04-26|1345.80
#2006-04-27|1356.53
#2006-04-28|1345.78
#2006-05-01|1360.97
#2006-05-02|1374.18
#2006-05-03|1369.10
#2006-05-04|1370.13
#2006-05-05|1384.70
#2006-05-08|1432.95
#2006-05-09|1419.76
#2006-05-10|1416.32
#2006-05-11|1397.27
#2006-05-12|1384.93
#2006-05-15|1376.97
#2006-05-16|1347.27
#2006-05-17|1345.76
#2006-05-18|1326.69
#2006-05-19|1297.14
#2006-05-22|1280.75
#2006-05-23|1262.86
#2006-05-24|1264.28
#2006-05-25|1255.18
#2006-05-26|1265.74
#2006-05-29| .
#2006-05-30|1265.28
#2006-05-31|1237.36
#2006-06-01|1238.68
#2006-06-02|1260.37
#2006-06-05|1249.20
#2006-06-06|1207.16
#2006-06-07|1187.86
#2006-06-08|1146.94
#2006-06-09|1160.83
#2006-06-12|1173.61
#2006-06-13|1122.67
#2006-06-14|1131.06
#2006-06-15|1153.60
#2006-06-16|1194.62
#2006-06-19|1173.35
#2006-06-20|1159.46
#2006-06-21|1150.39
#2006-06-22|1168.27
#2006-06-23|1162.26
#2006-06-26|1164.36
#2006-06-27|1155.58
#2006-06-28|1141.76
#2006-06-29|1158.34
#2006-06-30|1200.41
#2006-07-03|1201.40
#2006-07-04| .
#2006-07-05|1185.53
#2006-07-06|1177.19
#2006-07-07|1184.14
#2006-07-10|1189.51
#2006-07-11|1175.18
#2006-07-12|1149.46
#2006-07-13|1133.12
#2006-07-14|1098.64
#2006-07-17|1091.14
#2006-07-18|1044.28
#2006-07-19|1052.74
#2006-07-20|1097.08
#2006-07-21|1089.15
#2006-07-24|1080.36
#2006-07-25|1093.94
#2006-07-26|1086.80
#2006-07-27|1120.28
#2006-07-28|1125.13
#2006-07-31|1150.01
#2006-08-01|1157.03
#2006-08-02|1163.39
#2006-08-03|1159.60
#2006-08-04|1169.23
#2006-08-07|1136.65
#2006-08-08|1149.45
#2006-08-09|1153.95
#2006-08-10|1162.99
#2006-08-11|1168.28
#2006-08-14|1187.09
#2006-08-15|1199.08
#2006-08-16|1215.99
#2006-08-17|1213.25
#2006-08-18|1219.19
#2006-08-21|1210.45
#2006-08-22|1220.84
#2006-08-23|1217.77
#2006-08-24|1197.85
#2006-08-25|1184.83
#2006-08-28|1173.83
#2006-08-29|1179.09
#2006-08-30|1174.34
#2006-08-31|1185.95
#2006-09-01|1187.34
#2006-09-04| .
#2006-09-05|1213.06
#2006-09-06|1207.32
#2006-09-07|1191.70
#2006-09-08|1195.41
#2006-09-11|1170.63
#2006-09-12|1156.89
#2006-09-13|1162.42
#2006-09-14|1161.17
#2006-09-15|1154.31
#2006-09-18|1150.20
#2006-09-19|1154.27
#2006-09-20|1134.85
#2006-09-21|1147.83
#2006-09-22|1132.19
#2006-09-25|1134.00
#2006-09-26|1133.30
#2006-09-27|1157.05
#2006-09-28|1150.79
#2006-09-29|1164.33
#2006-10-02|1169.67
#2006-10-03|1156.92
#2006-10-04|1131.02
#2006-10-05|1147.00
#2006-10-06|1129.40
#2006-10-09|1127.88
#2006-10-10|1117.06
#2006-10-11|1099.20
#2006-10-12|1098.85
#2006-10-13|1118.65
#2006-10-16|1144.38
#2006-10-17|1144.10
#2006-10-18|1142.81
#2006-10-19|1144.68
#2006-10-20|1141.83
#2006-10-23|1148.18
#2006-10-24|1156.71
#2006-10-25|1154.12
#2006-10-26|1163.51
#2006-10-27|1156.64
#2006-10-30|1133.82
#2006-10-31|1134.90
#2006-11-01|1135.12
#2006-11-02|1128.33
#2006-11-03|1119.16
#2006-11-06|1125.13
#2006-11-07|1126.53
#2006-11-08|1101.73
#2006-11-09|1094.96
#2006-11-10|1099.75
#2006-11-13|1080.27
#2006-11-14|1103.75
#2006-11-15|1096.58
#2006-11-16|1094.34
#2006-11-17|1082.76
#2006-11-20|1038.75
#2006-11-21|1037.06
#2006-11-22|1069.51
#2006-11-23| .
#2006-11-24|1065.24
#2006-11-27|1072.51
#2006-11-28|1074.30
#2006-11-29|1097.87
#2006-11-30|1116.06
#2006-12-01|1129.40
#2006-12-04|1127.43
#2006-12-05|1118.71
#2006-12-06|1128.23
#2006-12-07|1122.99
#2006-12-08|1112.47
#2006-12-11|1108.21
#2006-12-12|1110.74
#2006-12-13|1106.08
#2006-12-14|1114.97
#2006-12-15|1119.85
#2006-12-18|1111.00
#2006-12-19|1094.80
#2006-12-20|1111.04
#2006-12-21|1106.96
#2006-12-22|1112.16
#2006-12-25| .
#2006-12-26|1112.88
#2006-12-27|1116.09
#2006-12-28|1114.75
#2006-12-29|1113.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1111.07
#2007-01-04|1123.10
#2007-01-05|1113.49
#2007-01-08|1114.80
#2007-01-09|1134.42
#2007-01-10|1120.20
#2007-01-11|1119.79
#2007-01-12|1141.56
#2007-01-15| .
#2007-01-16|1164.37
#2007-01-17|1180.48
#2007-01-18|1172.90
#2007-01-19|1169.46
#2007-01-22|1162.78
#2007-01-23|1158.69
#2007-01-24|1166.66
#2007-01-25|1164.63
#2007-01-26|1164.47
#2007-01-29|1178.52
#2007-01-30|1185.58
#2007-01-31|1174.85
#2007-02-01|1195.24
#2007-02-02|1198.19
#2007-02-05|1195.22
#2007-02-06|1188.12
#2007-02-07|1176.63
#2007-02-08|1164.55
#2007-02-09|1170.87
#2007-02-12|1169.81
#2007-02-13|1181.14
#2007-02-14|1201.06
#2007-02-15|1221.60
#2007-02-16|1218.71
#2007-02-19| .
#2007-02-20|1215.04
#2007-02-21|1205.23
#2007-02-22|1226.35
#2007-02-23|1234.94
#2007-02-26|1257.42
#2007-02-27|1266.50
#2007-02-28|1220.40
#2007-03-01|1214.86
#2007-03-02|1214.44
#2007-03-05|1178.19
#2007-03-06|1196.24
#2007-03-07|1191.52
#2007-03-08|1195.64
#2007-03-09|1182.56
#2007-03-12|1202.00
#2007-03-13|1201.25
#2007-03-14|1174.82
#2007-03-15|1172.19
#2007-03-16|1164.82
#2007-03-19|1166.28
#2007-03-20|1183.22
#2007-03-21|1178.15
#2007-03-22|1195.61
#2007-03-23|1201.54
#2007-03-26|1206.87
#2007-03-27|1206.59
#2007-03-28|1224.19
#2007-03-29|1209.51
#2007-03-30|1218.78
#2007-04-02|1194.27
#2007-04-03|1211.97
#2007-04-04|1235.03
#2007-04-05|1228.25
#2007-04-06| .
#2007-04-09|1238.63
#2007-04-10|1235.42
#2007-04-11|1238.61
#2007-04-12|1232.30
#2007-04-13|1228.49
#2007-04-16|1238.76
#2007-04-17|1227.01
#2007-04-18|1246.30
#2007-04-19|1231.05
#2007-04-20|1222.89
#2007-04-23|1213.37
#2007-04-24|1220.47
#2007-04-25|1202.15
#2007-04-26|1209.34
#2007-04-27|1203.39
#2007-04-30|1202.93
#2007-05-01|1195.26
#2007-05-02|1207.44
#2007-05-03|1205.24
#2007-05-04|1206.34
#2007-05-07|1231.08
#2007-05-08|1228.49
#2007-05-09|1227.87
#2007-05-10|1236.34
#2007-05-11|1223.86
#2007-05-14|1224.26
#2007-05-15|1196.29
#2007-05-16|1177.54
#2007-05-17|1168.41
#2007-05-18|1159.98
#2007-05-21|1167.74
#2007-05-22|1193.82
#2007-05-23|1176.68
#2007-05-24|1167.72
#2007-05-25|1146.26
#2007-05-28| .
#2007-05-29|1158.27
#2007-05-30|1154.45
#2007-05-31|1164.43
#2007-06-01|1170.76
#2007-06-04|1177.46
#2007-06-05|1175.13
#2007-06-06|1177.29
#2007-06-07|1168.06
#2007-06-08|1149.26
#2007-06-11|1145.08
#2007-06-12|1137.10
#2007-06-13|1124.31
#2007-06-14|1134.24
#2007-06-15|1146.44
#2007-06-18|1157.00
#2007-06-19|1151.29
#2007-06-20|1154.87
#2007-06-21|1163.13
#2007-06-22|1147.24
#2007-06-25|1135.34
#2007-06-26|1147.28
#2007-06-27|1136.75
#2007-06-28|1144.23
#2007-06-29|1152.96
#2007-07-02|1170.67
#2007-07-03|1166.93
#2007-07-04| .
#2007-07-05|1173.84
#2007-07-06|1166.14
#2007-07-09|1181.68
#2007-07-10|1191.53
#2007-07-11|1183.12
#2007-07-12|1174.41
#2007-07-13|1182.98
#2007-07-16|1184.63
#2007-07-17|1183.48
#2007-07-18|1175.64
#2007-07-19|1184.57
#2007-07-20|1187.07
#2007-07-23|1171.45
#2007-07-24|1190.89
#2007-07-25|1188.12
#2007-07-26|1165.75
#2007-07-27|1148.38
#2007-07-30|1154.96
#2007-07-31|1153.28
#2007-08-01|1127.83
#2007-08-02|1126.84
#2007-08-03|1132.23
#2007-08-06|1138.02
#2007-08-07|1138.62
#2007-08-08|1138.98
#2007-08-09|1152.10
#2007-08-10|1130.95
#2007-08-13|1122.58
#2007-08-14|1133.69
#2007-08-15|1114.95
#2007-08-16|1131.16
#2007-08-17|1081.63
#2007-08-20|1093.33
#2007-08-21|1119.96
#2007-08-22|1104.43
#2007-08-23|1117.09
#2007-08-24|1111.87
#2007-08-27|1108.27
#2007-08-28|1115.81
#2007-08-29|1092.78
#2007-08-30|1088.37
#2007-08-31|1112.16
#2007-09-03| .
#2007-09-04|1105.21
#2007-09-05|1091.18
#2007-09-06|1081.74
#2007-09-07|1096.06
#2007-09-10|1070.49
#2007-09-11|1067.69
#2007-09-12|1061.34
#2007-09-13|1033.32
#2007-09-14|1048.65
#2007-09-17|1049.11
#2007-09-18|1013.27
#2007-09-19|1038.38
#2007-09-20|1049.61
#2007-09-21|1026.49
#2007-09-24|1030.41
#2007-09-25|1035.63
#2007-09-26|1042.56
#2007-09-27|1076.80
#2007-09-28|1085.20
#2007-10-01|1064.82
#2007-10-02|1073.56
#2007-10-03|1078.32
#2007-10-04|1071.38
#2007-10-05|1070.98
#2007-10-08|1062.96
#2007-10-09|1070.21
#2007-10-10|1067.61
#2007-10-11|1067.82
#2007-10-12|1059.13
#2007-10-15|1052.99
#2007-10-16|1036.70
#2007-10-17|1022.24
#2007-10-18|1050.16
#2007-10-19|1029.40
#2007-10-22|1014.06
#2007-10-23|1017.15
#2007-10-24|1015.35
#2007-10-25|1006.63
#2007-10-26|1014.18
#2007-10-29|1016.16
#2007-10-30|1067.43
#2007-10-31|1056.23
#2007-11-01|1067.97
#2007-11-02|1049.43
#2007-11-05|1015.44
#2007-11-06|1013.73
#2007-11-07| 994.74
#2007-11-08| 972.53
#2007-11-09| 976.72
#2007-11-12| 964.64
#2007-11-13| 966.36
#2007-11-14| 970.53
#2007-11-15| 969.84
#2007-11-16| 950.18
#2007-11-19| 936.43
#2007-11-20| 934.98
#2007-11-21| 943.19
#2007-11-22| .
#2007-11-23| 942.46
#2007-11-26| 952.89
#2007-11-27| 965.56
#2007-11-28| 954.44
#2007-11-29| 999.64
#2007-11-30|1001.01
#2007-12-03|1013.17
#2007-12-04|1004.86
#2007-12-05| 987.78
#2007-12-06|1005.67
#2007-12-07|1024.20
#2007-12-10|1020.34
#2007-12-11|1035.50
#2007-12-12|1033.10
#2007-12-13|1004.85
#2007-12-14| 979.63
#2007-12-17| 952.21
#2007-12-18| 957.29
#2007-12-19| 947.57
#2007-12-20| 956.72
#2007-12-21| 955.58
#2007-12-24| 951.65
#2007-12-25| .
#2007-12-26| 985.68
#2007-12-27| 977.94
#2007-12-28| 973.57
#2007-12-31| 985.77
#2008-01-01| .
#2008-01-02|1003.38
#2008-01-03|1005.58
#2008-01-04| 980.22
#2008-01-07| 967.10
#2008-01-08| 971.40
#2008-01-09| 996.13
#2008-01-10| 978.65
#2008-01-11| 951.65
#2008-01-14| 960.55
#2008-01-15| 948.29
#2008-01-16| 913.30
#2008-01-17| 946.79
#2008-01-18| 969.58
#2008-01-21| .
#2008-01-22| 879.73
#2008-01-23| 903.80
#2008-01-24| 926.68
#2008-01-25| 956.36
#2008-01-28| 925.39
#2008-01-29| 960.09
#2008-01-30| 954.67
#2008-01-31| 977.63
#2008-02-01| 970.08
#2008-02-04| 978.08
#2008-02-05| 968.62
#2008-02-06| 918.45
#2008-02-07| 921.98
#2008-02-08| 893.94
#2008-02-11| 899.76
#2008-02-12| 882.23
#2008-02-13| 878.12
#2008-02-14| 916.82
#2008-02-15| 929.53
#2008-02-18| .
#2008-02-19| 932.63
#2008-02-20| 898.45
#2008-02-21| 921.21
#2008-02-22| 920.62
#2008-02-25| 936.73
#2008-02-26| 933.09
#2008-02-27| 956.29
#2008-02-28| 956.94
#2008-02-29| 951.98
#2008-03-03| 916.02
#2008-03-04| 916.51
#2008-03-05| 893.18
#2008-03-06| 920.85
#2008-03-07| 889.15
#2008-03-10| 881.05
#2008-03-11| 872.54
#2008-03-12| 887.52
#2008-03-13| 872.48
#2008-03-14| 860.25
#2008-03-17| 858.90
#2008-03-18| 856.86
#2008-03-19| 873.97
#2008-03-20| 878.97
#2008-03-21| .
#2008-03-24| 892.68
#2008-03-25| 914.48
#2008-03-26| 932.83
#2008-03-27| 917.38
#2008-03-28| 933.25
#2008-03-31| 921.01
#2008-04-01| 904.58
#2008-04-02| 930.16
#2008-04-03| 953.79
#2008-04-04| 955.02
#2008-04-07| 958.97
#2008-04-08| 945.55
#2008-04-09| 917.10
#2008-04-10| 909.51
#2008-04-11| 926.85
#2008-04-14| 906.72
#2008-04-15| 906.80
#2008-04-16| 929.15
#2008-04-17| 935.70
#2008-04-18| 916.28
#2008-04-21| 934.91
#2008-04-22| 924.39
#2008-04-23| 919.84
#2008-04-24| 921.43
#2008-04-25| 932.28
#2008-04-28| 935.96
#2008-04-29| 946.10
#2008-04-30| 940.36
#2008-05-01| 934.42
#2008-05-02| 946.47
#2008-05-05| 947.73
#2008-05-06| 954.44
#2008-05-07| 961.88
#2008-05-08| 977.10
#2008-05-09| 962.42
#2008-05-12| 963.46
#2008-05-13| 964.31
#2008-05-14| 968.75
#2008-05-15| 980.14
#2008-05-16| 995.01
#2008-05-19| 991.96
#2008-05-20|1001.50
#2008-05-21| 991.40
#2008-05-22| 996.56
#2008-05-23|1008.50
#2008-05-26| .
#2008-05-27| 986.85
#2008-05-28| 971.01
#2008-05-29| 993.60
#2008-05-30|1010.42
#2008-06-02|1015.55
#2008-06-03| 988.45
#2008-06-04|1015.80
#2008-06-05|1013.61
#2008-06-06|1020.14
#2008-06-09| 996.88
#2008-06-10| 976.64
#2008-06-11| 989.54
#2008-06-12| 957.16
#2008-06-13| 957.23
#2008-06-16| 975.00
#2008-06-17| 986.98
#2008-06-18| 993.94
#2008-06-19| 968.42
#2008-06-20| 949.92
#2008-06-23| 937.69
#2008-06-24| 948.79
#2008-06-25| 947.60
#2008-06-26| 960.21
#2008-06-27| 949.48
#2008-06-30| 947.58
#2008-07-01| 943.49
#2008-07-02| 921.83
#2008-07-03| 902.86
#2008-07-04| .
#2008-07-07| 912.83
#2008-07-08| 888.76
#2008-07-09| 889.56
#2008-07-10| 895.91
#2008-07-11| 889.44
#2008-07-14| 885.75
#2008-07-15| 884.83
#2008-07-16| 878.47
#2008-07-17| 883.54
#2008-07-18| 858.64
#2008-07-21| 857.67
#2008-07-22| 871.29
#2008-07-23| 881.06
#2008-07-24| 902.98
#2008-07-25| 877.31
#2008-07-28| 882.76
#2008-07-29| 863.28
#2008-07-30| 885.97
#2008-07-31| 889.59
#2008-08-01| 853.77
#2008-08-04| 822.44
#2008-08-05| 818.59
#2008-08-06| 853.79
#2008-08-07| 835.77
#2008-08-08| 841.61
#2008-08-11| 859.24
#2008-08-12| 848.01
#2008-08-13| 840.06
#2008-08-14| 820.08
#2008-08-15| 821.12
#2008-08-18| 836.15
#2008-08-19| 822.98
#2008-08-20| 818.71
#2008-08-21| 829.65
#2008-08-22| 811.14
#2008-08-25| 831.97
#2008-08-26| 831.05
#2008-08-27| 826.35
#2008-08-28| 835.81
#2008-08-29| 866.99
#2008-09-01| .
#2008-09-02| 826.00
#2008-09-03| 826.92
#2008-09-04| 819.05
#2008-09-05| 811.03
#2008-09-08| 835.59
#2008-09-09| 826.81
#2008-09-10| 833.79
#2008-09-11| 837.39
#2008-09-12| 846.22
#2008-09-15| 854.26
#2008-09-16| 826.31
#2008-09-17| 829.27
#2008-09-18| 824.23
#2008-09-19| 847.03
#2008-09-22| 851.24
#2008-09-23| 859.70
#2008-09-24| 854.91
#2008-09-25| 843.23
#2008-09-26| 839.45
#2008-09-29| 827.53
#2008-09-30| 804.77
#2008-10-01| 813.73
#2008-10-02| 792.49
#2008-10-03| 768.45
#2008-10-06| 757.02
#2008-10-07| 728.04
#2008-10-08| 687.45
#2008-10-09| 680.05
#2008-10-10| 639.08
#2008-10-13| 632.52
#2008-10-14| 718.56
#2008-10-15| 710.24
#2008-10-16| 638.61
#2008-10-17| 671.57
#2008-10-20| 682.02
#2008-10-21| 712.84
#2008-10-22| 679.75
#2008-10-23| 680.84
#2008-10-24| 671.89
#2008-10-27| 633.94
#2008-10-28| 664.11
#2008-10-29| 704.53
#2008-10-30| 763.00
#2008-10-31| 741.88
#2008-11-03| 737.42
#2008-11-04| 764.44
#2008-11-05| 804.39
#2008-11-06| 756.30
#2008-11-07| 732.13
#2008-11-10| 771.24
#2008-11-11| 764.25
#2008-11-12| 763.15
#2008-11-13| 756.75
#2008-11-14| 746.60
#2008-11-17| 755.15
#2008-11-18| 741.26
#2008-11-19| 741.29
#2008-11-20| 717.84
#2008-11-21| 748.66
#2008-11-24| 737.44
#2008-11-25| 763.75
#2008-11-26| 759.01
#2008-11-27| .
#2008-11-28| 767.08
#2008-12-01| 758.86
#2008-12-02| 726.07
#2008-12-03| 744.83
#2008-12-04| 758.88
#2008-12-05| 762.34
#2008-12-08| 786.43
#2008-12-09| 806.55
#2008-12-10| 808.07
#2008-12-11| 824.11
#2008-12-12| 801.36
#2008-12-15| 849.73
#2008-12-16| 832.30
#2008-12-17| 848.22
#2008-12-18| 845.67
#2008-12-19| 834.27
#2008-12-22| 833.61
#2008-12-23| 831.90
#2008-12-24| 816.88
#2008-12-25| .
#2008-12-26| 840.80
#2008-12-29| 854.70
#2008-12-30| 862.79
#2008-12-31| 858.32
#2009-01-01| .
#2009-01-02| 855.25
#2009-01-05| 837.60
#2009-01-06| 825.74
#2009-01-07| 834.90
#2009-01-08| 817.44
#2009-01-09| 814.66
#2009-01-12| 823.84
#2009-01-13| 778.47
#2009-01-14| 797.85
#2009-01-15| 774.10
#2009-01-16| 788.97
#2009-01-19| .
#2009-01-20| 776.12
#2009-01-21| 780.62
#2009-01-22| 784.87
#2009-01-23| 753.38
#2009-01-26| 729.79
#2009-01-27| 768.59
#2009-01-28| 764.85
#2009-01-29| 769.70
#2009-01-30| 758.46
#2009-02-02| 741.10
#2009-02-03| 734.66
#2009-02-04| 757.91
#2009-02-05| 748.53
#2009-02-06| 741.18
#2009-02-09| 698.09
#2009-02-10| 710.26
#2009-02-11| 717.26
#2009-02-12| 693.75
#2009-02-13| 694.61
#2009-02-16| .
#2009-02-17| 688.53
#2009-02-18| 695.40
#2009-02-19| 682.31
#2009-02-20| 663.43
#2009-02-23| 646.48
#2009-02-24| 620.84
#2009-02-25| 621.15
#2009-02-26| 612.43
#2009-02-27| 618.12
#2009-03-02| 610.76
#2009-03-03| 603.96
#2009-03-04| 612.69
#2009-03-05| 634.72
#2009-03-06| 620.45
#2009-03-09| 607.65
#2009-03-10| 609.47
#2009-03-11| 617.32
#2009-03-12| 604.38
#2009-03-13| 622.92
#2009-03-16| 638.03
#2009-03-17| 648.24
#2009-03-18| 658.03
#2009-03-19| 693.96
#2009-03-20| 677.11
#2009-03-23| 694.19
#2009-03-24| 713.82
#2009-03-25| 714.43
#2009-03-26| 724.39
#2009-03-27| 726.17
#2009-03-30| 703.13
#2009-03-31| 678.09
#2009-04-01| 697.14
#2009-04-02| 721.76
#2009-04-03| 719.89
#2009-04-06| 711.78
#2009-04-07| 717.85
#2009-04-08| 703.06
#2009-04-09| 727.80
#2009-04-10| .
#2009-04-13| 735.57
#2009-04-14| 734.48
#2009-04-15| 723.03
#2009-04-16| 725.46
#2009-04-17| 739.96
#2009-04-20| 744.35
#2009-04-21| 730.03
#2009-04-22| 726.46
#2009-04-23| 744.74
#2009-04-24| 743.22
#2009-04-27| 745.12
#2009-04-28| 728.95
#2009-04-29| 725.98
#2009-04-30| 742.81
#2009-05-01| 736.06
#2009-05-04| 735.62
#2009-05-05| 739.52
#2009-05-06| 740.65
#2009-05-07| 766.49
#2009-05-08| 768.42
#2009-05-11| 773.96
#2009-05-12| 787.13
#2009-05-13| 794.40
#2009-05-14| 783.46
#2009-05-15| 812.89
#2009-05-18| 784.84
#2009-05-19| 799.06
#2009-05-20| 803.88
#2009-05-21| 809.97
#2009-05-22| 806.35
#2009-05-25| .
#2009-05-26| 818.91
#2009-05-27| 824.21
#2009-05-28| 808.29
#2009-05-29| 816.89
#2009-06-01| 820.11
#2009-06-02| 830.43
#2009-06-03| 839.53
#2009-06-04| 831.86
#2009-06-05| 818.69
#2009-06-08| 819.83
#2009-06-09| 818.74
#2009-06-10| 825.14
#2009-06-11| 835.25
#2009-06-12| 844.11
#2009-06-15| 859.14
#2009-06-16| 837.72
#2009-06-17| 856.25
#2009-06-18| 840.48
#2009-06-19| 831.16
#2009-06-22| 849.24
#2009-06-23| 834.22
#2009-06-24| 831.75
#2009-06-25| 848.86
#2009-06-26| 863.29
#2009-06-29| 853.26
#2009-06-30| 861.42
#2009-07-01| 860.19
#2009-07-02| 859.23
#2009-07-03| .
#2009-07-06| 845.85
#2009-07-07| 838.64
#2009-07-08| 824.72
#2009-07-09| 821.38
#2009-07-10| 829.29
#2009-07-13| 788.63
#2009-07-14| 805.79
#2009-07-15| 788.97
#2009-07-16| 792.20
#2009-07-17| 802.91
#2009-07-20| 798.96
#2009-07-21| 830.29
#2009-07-22| 835.35
#2009-07-23| 817.69
#2009-07-24| 822.29
#2009-07-27| 823.71
#2009-07-28| 828.39
#2009-07-29| 822.35
#2009-07-30| 814.97
#2009-07-31| 841.89
#2009-08-03| 838.40
#2009-08-04| 840.86
#2009-08-05| 838.10
#2009-08-06| 842.92
#2009-08-07| 825.33
#2009-08-10| 834.95
#2009-08-11| 877.21
#2009-08-12| 861.78
#2009-08-13| 877.07
#2009-08-14| 887.87
#2009-08-17| 868.37
#2009-08-18| 863.03
#2009-08-19| 863.21
#2009-08-20| 876.59
#2009-08-21| 862.87
#2009-08-24| 876.79
#2009-08-25| 874.36
#2009-08-26| 887.42
#2009-08-27| 889.64
#2009-08-28| 887.04
#2009-08-31| 887.06
#2009-09-01| 886.52
#2009-09-02| 873.18
#2009-09-03| 862.76
#2009-09-04| 840.76
#2009-09-07| .
#2009-09-08| 856.35
#2009-09-09| 855.58
#2009-09-10| 868.13
#2009-09-11| 871.42
#2009-09-14| 852.11
#2009-09-15| 839.26
#2009-09-16| 846.28
#2009-09-17| 852.36
#2009-09-18| 842.41
#2009-09-21| 834.06
#2009-09-22| 844.03
#2009-09-23| 841.81
#2009-09-24| 850.63
#2009-09-25| 847.25
#2009-09-28| 831.53
#2009-09-29| 831.43
#2009-09-30| 837.50
#2009-10-01| 823.42
#2009-10-02| 807.38
#2009-10-05| 797.58
#2009-10-06| 798.08
#2009-10-07| 811.50
#2009-10-08| 818.44
#2009-10-09| 813.35
#2009-10-12| 810.68
#2009-10-13| 814.17
#2009-10-14| 816.33
#2009-10-15| 813.08
#2009-10-16| 801.56
#2009-10-19| 801.80
#2009-10-20| 813.16
#2009-10-21| 808.26
#2009-10-22| 806.26
#2009-10-23| 799.44
#2009-10-26| 807.93
#2009-10-27| 792.93
#2009-10-28| 791.06
#2009-10-29| 779.11
#2009-10-30| 795.48
#2009-11-02| 788.88
#2009-11-03| 790.33
#2009-11-04| 788.05
#2009-11-05| 785.90
#2009-11-06| 798.29
#2009-11-09| 795.86
#2009-11-10| 800.58
#2009-11-11| 801.35
#2009-11-12| 786.08
#2009-11-13| 785.40
#2009-11-16| 782.59
#2009-11-17| 770.81
#2009-11-18| 761.44
#2009-11-19| 755.84
#2009-11-20| 761.82
#2009-11-23| 761.77
#2009-11-24| 757.19
#2009-11-25| 761.96
#2009-11-26| .
#2009-11-27| 739.34
#2009-11-30| 771.23
#2009-12-01| 786.25
#2009-12-02| 779.42
#2009-12-03| 799.56
#2009-12-04| 779.40
#2009-12-07| 790.62
#2009-12-08| 799.83
#2009-12-09| 791.28
#2009-12-10| 784.90
#2009-12-11| 793.53
#2009-12-14| 803.95
#2009-12-15| 788.72
#2009-12-16| 799.77
#2009-12-17| 794.35
#2009-12-18| 789.57
#2009-12-21| 787.51
#2009-12-22| 790.77
#2009-12-23| 793.88
#2009-12-24| 799.27
#2009-12-25| .
#2009-12-28| 806.96
#2009-12-29| 807.16
#2009-12-30| 790.47
#2009-12-31| 786.95
#2010-01-01| .
#2010-01-04| 800.28
#2010-01-05| 813.74
#2010-01-06| 822.81
#2010-01-07| 815.80
#2010-01-08| 832.60
#2010-01-11| 841.83
#2010-01-12| 859.82
#2010-01-13| 850.42
#2010-01-14| 856.17
#2010-01-15| 859.74
#2010-01-18| .
#2010-01-19| 845.98
#2010-01-20| 849.71
#2010-01-21| 854.64
#2010-01-22| 847.49
#2010-01-25| 841.08
#2010-01-26| 829.79
#2010-01-27| 823.40
#2010-01-28| 830.71
#2010-01-29| 809.92
#2010-02-01| 808.32
#2010-02-02| 822.32
#2010-02-03| 832.28
#2010-02-04| 838.11
#2010-02-05| 832.14
#2010-02-08| 828.35
#2010-02-09| 827.11
#2010-02-10| 831.40
#2010-02-11| 831.95
#2010-02-12| 840.44
#2010-02-15| .
#2010-02-16| 832.72
#2010-02-17| 848.06
#2010-02-18| 846.76
#2010-02-19| 820.59
#2010-02-22| 846.82
#2010-02-23| 854.21
#2010-02-24| 851.05
#2010-02-25| 849.78
#2010-02-26| 852.41
#2010-03-01| 846.37
#2010-03-02| 851.82
#2010-03-03| 863.87
#2010-03-04| 851.91
#2010-03-05| 851.44
#2010-03-08| 867.34
#2010-03-09| 870.31
#2010-03-10| 863.66
#2010-03-11| 876.21
#2010-03-12| 888.05
#2010-03-15| 889.30
#2010-03-16| 893.94
#2010-03-17| 905.97
#2010-03-18| 896.01
#2010-03-19| 900.46
#2010-03-22| 905.21
#2010-03-23| 900.42
#2010-03-24| 888.14
#2010-03-25| 873.77
#2010-03-26| 892.50
#2010-03-29| 899.62
#2010-03-30| 910.52
#2010-03-31| 907.48
#2010-04-01| 913.59
#2010-04-02| .
#2010-04-05| 923.01
#2010-04-06| 921.36
#2010-04-07| 929.13
#2010-04-08| 925.22
#2010-04-09| 924.31
#2010-04-12| 937.26
#2010-04-13| 928.95
#2010-04-14| 935.94
#2010-04-15| 943.29
#2010-04-16| 938.13
#2010-04-19| 924.91
#2010-04-20| 916.50
#2010-04-21| 933.96
#2010-04-22| 934.91
#2010-04-23| 926.11
#2010-04-26| 943.89
#2010-04-27| 949.32
#2010-04-28| 925.50
#2010-04-29| 923.98
#2010-04-30| 943.99
#2010-05-03| 938.99
#2010-05-04| 938.94
#2010-05-05| 940.33
#2010-05-06| 925.60
#2010-05-07| 919.49
#2010-05-10| 907.64
#2010-05-11| 904.17
#2010-05-12| 907.82
#2010-05-13| 929.77
#2010-05-14| 922.90
#2010-05-17| 890.99
#2010-05-18| 875.10
#2010-05-19| 882.86
#2010-05-20| 892.29
#2010-05-21| 869.42
#2010-05-24| 864.22
#2010-05-25| 851.41
#2010-05-26| 843.19
#2010-05-27| 849.86
#2010-05-28| 856.63
#2010-05-31| .
#2010-06-01| 862.10
#2010-06-02| 845.08
#2010-06-03| 864.72
#2010-06-04| 866.77
#2010-06-07| 840.24
#2010-06-08| 838.90
#2010-06-09| 830.17
#2010-06-10| 840.30
#2010-06-11| 844.72
#2010-06-14| 860.19
#2010-06-15| 862.12
#2010-06-16| 874.17
#2010-06-17| 867.59
#2010-06-18| 869.78
#2010-06-21| 883.61
#2010-06-22| 888.08
#2010-06-23| 880.04
#2010-06-24| 886.78
#2010-06-25| 871.18
#2010-06-28| 867.01
#2010-06-29| 866.26
#2010-06-30| 854.22
#2010-07-01| 855.27
#2010-07-02| 851.95
#2010-07-05| .
#2010-07-06| 868.01
#2010-07-07| 861.57
#2010-07-08| 870.37
#2010-07-09| 869.01
#2010-07-12| 865.48
#2010-07-13| 868.45
#2010-07-14| 879.57
#2010-07-15| 879.54
#2010-07-16| 874.24
#2010-07-19| 871.61
#2010-07-20| 863.05
#2010-07-21| 852.34
#2010-07-22| 844.86
#2010-07-23| 861.22
#2010-07-26| 869.52
#2010-07-27| 865.27
#2010-07-28| 886.42
#2010-07-29| 887.07
#2010-07-30| 875.69
#2010-08-02| 872.70
#2010-08-03| 899.66
#2010-08-04| 878.81
#2010-08-05| 898.36
#2010-08-06| 918.20
#2010-08-09| 910.14
#2010-08-10| 903.89
#2010-08-11| 881.08
#2010-08-12| 864.20
#2010-08-13| 858.39
#2010-08-16| 866.54
#2010-08-17| 862.06
#2010-08-18| 870.70
#2010-08-19| 877.91
#2010-08-20| 851.79
#2010-08-23| 853.23
#2010-08-24| 860.02
#2010-08-25| 844.55
#2010-08-26| 843.96
#2010-08-27| 849.05
#2010-08-30| 867.38
#2010-08-31| 841.39
#2010-09-01| 848.95
#2010-09-02| 864.28
#2010-09-03| 870.84
#2010-09-06| .
#2010-09-07| 892.24
#2010-09-08| 870.89
#2010-09-09| 878.95
#2010-09-10| 876.74
#2010-09-13| 883.25
#2010-09-14| 880.39
#2010-09-15| 870.85
#2010-09-16| 864.17
#2010-09-17| 874.49
#2010-09-20| 875.56
#2010-09-21| 872.81
#2010-09-22| 881.12
#2010-09-23| 883.06
#2010-09-24| 872.23
#2010-09-27| 880.86
#2010-09-28| 883.81
#2010-09-29| 892.52
#2010-09-30| 881.01
#2010-10-01| 877.84
#2010-10-04| 863.93
#2010-10-05| 872.04
#2010-10-06| 896.20
#2010-10-07| 908.36
#2010-10-08| 905.00
#2010-10-11| 902.51
#2010-10-12| 886.25
#2010-10-13| 878.04
#2010-10-14| 900.72
#2010-10-15| 887.49
#2010-10-18| 893.40
#2010-10-19| 887.72
#2010-10-20| 891.89
#2010-10-21| 885.09
#2010-10-22| 887.40
#2010-10-25| 892.97
#2010-10-26| 881.18
#2010-10-27| 875.60
#2010-10-28| 869.61
#2010-10-29| 865.60
#2010-11-01| 861.79
#2010-11-02| 863.66
#2010-11-03| 857.24
#2010-11-04| 887.15
#2010-11-05| 896.60
#2010-11-08| 910.88
#2010-11-09| 913.85
#2010-11-10| 897.71
#2010-11-11| 900.62
#2010-11-12| 894.36
#2010-11-15| 891.41
#2010-11-16| 886.50
#2010-11-17| 891.33
#2010-11-18| 909.08
#2010-11-19| 907.68
#2010-11-22| 915.27
#2010-11-23| 920.96
#2010-11-24| 913.32
#2010-11-25| .
#2010-11-26| 914.88
#2010-11-29| 920.29
#2010-11-30| 910.22
#2010-12-01| 905.14
#2010-12-02| 922.95
#2010-12-03| 938.31
#2010-12-06| 944.32
#2010-12-07| 944.45
#2010-12-08| 944.47
#2010-12-09| 946.78
#2010-12-10| 941.49
#2010-12-13| 952.92
#2010-12-14| 962.55
#2010-12-15| 962.69
#2010-12-16| 963.96
#2010-12-17| 963.99
#2010-12-20| 966.66
#2010-12-21| 975.95
#2010-12-22| 976.07
#2010-12-23| 980.89
#2010-12-24| .
#2010-12-27| 974.69
#2010-12-28| 983.20
#2010-12-29| 992.92
#2010-12-30| 985.35
#2010-12-31| 993.12
#2011-01-03| 985.95
#2011-01-04| 998.09
#2011-01-05| 982.71
#2011-01-06| 997.96
#2011-01-07| 999.74
#2011-01-10|1002.82
#2011-01-11| 996.23
#2011-01-12| 997.61
#2011-01-13|1014.08
#2011-01-14|1006.52
#2011-01-17| .
#2011-01-18|1010.39
#2011-01-19|1021.47
#2011-01-20|1007.73
#2011-01-21|1000.63
#2011-01-24|1010.18
#2011-01-25|1024.33
#2011-01-26|1026.87
#2011-01-27|1025.13
#2011-01-28|1021.88
#2011-01-31|1010.53
#2011-02-01|1043.10
#2011-02-02|1060.11
#2011-02-03|1055.31
#2011-02-04|1054.24
#2011-02-07|1054.18
#2011-02-08|1061.04
#2011-02-09|1046.32
#2011-02-10|1042.44
#2011-02-11|1039.94
#2011-02-14|1056.71
#2011-02-15|1053.01
#2011-02-16|1059.76
#2011-02-17|1071.86
#2011-02-18|1068.88
#2011-02-21| .
#2011-02-22|1064.87
#2011-02-23|1058.10
#2011-02-24|1047.46
#2011-02-25|1064.51
#2011-02-28|1079.30
#2011-03-01|1093.68
#2011-03-02|1072.18
#2011-03-03|1070.49
#2011-03-04|1084.44
#2011-03-07|1073.31
#2011-03-08|1056.75
#2011-03-09|1057.88
#2011-03-10|1036.69
#2011-03-11|1045.91
#2011-03-14|1070.08
#2011-03-15| 968.65
#2011-03-16|1029.60
#2011-03-17|1050.84
#2011-03-18|1047.90
#2011-03-21|1048.03
#2011-03-22|1116.80
#2011-03-23|1111.50
#2011-03-24|1125.08
#2011-03-25|1110.91
#2011-03-28|1092.94
#2011-03-29|1076.86
#2011-03-30|1079.83
#2011-03-31|1087.30
#2011-04-01|1069.79
#2011-04-04|1080.53
#2011-04-05|1057.87
#2011-04-06|1031.72
#2011-04-07|1025.23
#2011-04-08|1032.50
#2011-04-11|1043.44
#2011-04-12|1045.99
#2011-04-13|1043.56
#2011-04-14|1065.43
#2011-04-15|1052.63
#2011-04-18|1056.84
#2011-04-19|1041.29
#2011-04-20|1037.92
#2011-04-21|1048.16
#2011-04-22| .
#2011-04-25|1042.74
#2011-04-26|1036.34
#2011-04-27|1022.71
#2011-04-28|1056.38
#2011-04-29|1060.55
#2011-05-02|1082.27
#2011-05-03|1085.34
#2011-05-04|1087.83
#2011-05-05|1097.02
#2011-05-06|1089.47
#2011-05-09|1087.41
#2011-05-10|1096.40
#2011-05-11|1086.83
#2011-05-12|1077.57
#2011-05-13|1064.06
#2011-05-16|1055.10
#2011-05-17|1044.60
#2011-05-18|1058.42
#2011-05-19|1040.03
#2011-05-20|1038.35
#2011-05-23|1021.81
#2011-05-24|1014.09
#2011-05-25|1006.96
#2011-05-26|1025.56
#2011-05-27|1030.73
#2011-05-30| .
#2011-05-31|1037.61
#2011-06-01|1051.02
#2011-06-02|1034.05
#2011-06-03|1031.16
#2011-06-06|1022.03
#2011-06-07|1031.77
#2011-06-08|1039.27
#2011-06-09|1033.83
#2011-06-10|1040.66
#2011-06-13|1037.75
#2011-06-14|1044.95
#2011-06-15|1045.45
#2011-06-16|1029.55
#2011-06-17|1017.05
#2011-06-20|1020.52
#2011-06-21|1031.89
#2011-06-22|1049.74
#2011-06-23|1039.24
#2011-06-24|1049.76
#2011-06-27|1035.63
#2011-06-28|1045.42
#2011-06-29|1055.89
#2011-06-30|1067.40
#2011-07-01|1068.34
#2011-07-04| .
#2011-07-05|1071.93
#2011-07-06|1082.60
#2011-07-07|1078.62
#2011-07-08|1088.66
#2011-07-11|1089.39
#2011-07-12|1083.76
#2011-07-13|1094.07
#2011-07-14|1085.55
#2011-07-15|1093.84
#2011-07-18|1093.08
#2011-07-19|1094.38
#2011-07-20|1097.73
#2011-07-21|1099.36
#2011-07-22|1115.80
#2011-07-25|1109.68
#2011-07-26|1118.40
#2011-07-27|1107.43
#2011-07-28|1097.46
#2011-07-29|1098.83
#2011-08-01|1121.17
#2011-08-02|1099.70
#2011-08-03|1077.26
#2011-08-04|1050.62
#2011-08-05|1031.24
#2011-08-08|1010.75
#2011-08-09|1005.16
#2011-08-10|1028.04
#2011-08-11|1037.24
#2011-08-12|1035.14
#2011-08-15|1050.07
#2011-08-16|1051.77
#2011-08-17|1061.27
#2011-08-18|1048.39
#2011-08-19|1035.02
#2011-08-22|1014.17
#2011-08-23|1033.37
#2011-08-24|1026.87
#2011-08-25|1033.65
#2011-08-26|1042.48
#2011-08-29|1051.24
#2011-08-30|1069.66
#2011-08-31|1066.88
#2011-09-01|1064.75
#2011-09-02|1060.71
#2011-09-05| .
#2011-09-06|1034.69
#2011-09-07|1041.90
#2011-09-08|1050.09
#2011-09-09|1044.50
#2011-09-12|1036.79
#2011-09-13|1046.07
#2011-09-14|1036.64
#2011-09-15|1053.96
#2011-09-16|1071.21
#2011-09-19|1077.80
#2011-09-20|1066.94
#2011-09-21|1071.02
#2011-09-22|1057.54
#2011-09-23|1058.23
#2011-09-26|1027.17
#2011-09-27|1053.70
#2011-09-28|1091.64
#2011-09-29|1104.99
#2011-09-30|1102.05
#2011-10-03|1115.77
#2011-10-04|1094.06
#2011-10-05|1076.89
#2011-10-06|1081.83
#2011-10-07|1080.62
#2011-10-10|1081.04
#2011-10-11|1096.18
#2011-10-12|1073.95
#2011-10-13|1074.77
#2011-10-14|1052.40
#2011-10-17|1074.52
#2011-10-18|1057.45
#2011-10-19|1044.42
#2011-10-20|1043.32
#2011-10-21|1051.98
#2011-10-24|1069.91
#2011-10-25|1059.17
#2011-10-26|1053.53
#2011-10-27|1064.22
#2011-10-28|1062.24
#2011-10-31|1029.36
#2011-11-01|1021.82
#2011-11-02|1011.17
#2011-11-03|1012.02
#2011-11-04|1018.79
#2011-11-07|1019.61
#2011-11-08| 996.69
#2011-11-09|1011.50
#2011-11-10| 994.00
#2011-11-11| 997.50
#2011-11-14|1004.90
#2011-11-15|1001.15
#2011-11-16| 981.86
#2011-11-17| 991.27
#2011-11-18| 981.25
#2011-11-21| 977.81
#2011-11-22| 977.23
#2011-11-23| 972.00
#2011-11-24| .
#2011-11-25| 956.76
#2011-11-28| 959.26
#2011-11-29| 974.45
#2011-11-30| 974.20
#2011-12-01| 983.12
#2011-12-02| 995.32
#2011-12-05|1005.16
#2011-12-06| 990.17
#2011-12-07|1003.74
#2011-12-08| 998.56
#2011-12-09| 993.17
#2011-12-12| 995.07
#2011-12-13| 989.75
#2011-12-14| 978.77
#2011-12-15| 968.03
#2011-12-16| 973.31
#2011-12-19| 955.73
#2011-12-20| 966.16
#2011-12-21| 969.54
#2011-12-22| 962.47
#2011-12-23| 962.35
#2011-12-26| .
#2011-12-27| 972.43
#2011-12-28| 970.00
#2011-12-29| 972.81
#2011-12-30| 994.41
#2012-01-02| .
#2012-01-03| 996.87
#2012-01-04|1012.44
#2012-01-05|1008.07
#2012-01-06|1005.46
#2012-01-09|1008.93
#2012-01-10|1023.53
#2012-01-11|1027.24
#2012-01-12|1020.28
#2012-01-13|1024.72
#2012-01-16| .
#2012-01-17|1062.44
#2012-01-18|1061.31
#2012-01-19|1061.91
#2012-01-20|1070.86
#2012-01-23|1085.53
#2012-01-24|1075.44
#2012-01-25|1073.24
#2012-01-26|1078.43
#2012-01-27|1079.26
#2012-01-30|1077.86
#2012-01-31|1082.71
#2012-02-01|1083.59
#2012-02-02|1077.93
#2012-02-03|1063.75
#2012-02-06|1075.00
#2012-02-07|1079.24
#2012-02-08|1076.99
#2012-02-09|1067.00
#2012-02-10|1063.79
#2012-02-13|1069.63
#2012-02-14|1057.65
#2012-02-15|1061.83
#2012-02-16|1056.24
#2012-02-17|1049.82
#2012-02-20| .
#2012-02-21|1039.26
#2012-02-22|1049.44
#2012-02-23|1059.60
#2012-02-24|1056.36
#2012-02-27|1060.05
#2012-02-28|1059.18
#2012-02-29|1048.72
#2012-03-01|1031.62
#2012-03-02|1034.77
#2012-03-05|1032.14
#2012-03-06|1051.75
#2012-03-07|1046.09
#2012-03-08|1051.08
#2012-03-09|1047.43
#2012-03-12|1045.37
#2012-03-13|1035.68
#2012-03-14|1031.58
#2012-03-15|1034.95
#2012-03-16|1038.96
#2012-03-19|1046.09
#2012-03-20|1042.03
#2012-03-21|1036.60
#2012-03-22|1049.16
#2012-03-23|1041.59
#2012-03-26|1032.69
#2012-03-27|1043.66
#2012-03-28|1050.55
#2012-03-29|1059.21
#2012-03-30|1055.83
#2012-04-02|1048.71
#2012-04-03|1041.39
#2012-04-04|1022.66
#2012-04-05|1020.70
#2012-04-06| .
#2012-04-09|1017.86
#2012-04-10|1020.76
#2012-04-11|1005.21
#2012-04-12|1009.65
#2012-04-13|1017.05
#2012-04-16|1016.82
#2012-04-17|1013.53
#2012-04-18|1019.11
#2012-04-19|1003.91
#2012-04-20| 999.58
#2012-04-23|1002.59
#2012-04-24| 998.30
#2012-04-25|1006.00
#2012-04-26|1021.38
#2012-04-27|1005.41
#2012-04-30|1013.03
#2012-05-01| 999.43
#2012-05-02|1004.40
#2012-05-03|1001.90
#2012-05-04|1008.18
#2012-05-07| 985.99
#2012-05-08| 987.66
#2012-05-09| 963.77
#2012-05-10| 963.08
#2012-05-11| 940.96
#2012-05-14| 934.03
#2012-05-15| 925.12
#2012-05-16| 909.82
#2012-05-17| 931.77
#2012-05-18| 910.52
#2012-05-21| 916.06
#2012-05-22| 925.09
#2012-05-23| 911.08
#2012-05-24| 917.50
#2012-05-25| 909.99
#2012-05-28| .
#2012-05-29| 910.20
#2012-05-30| 912.08
#2012-05-31| 917.50
#2012-06-01| 904.06
#2012-06-04| 882.55
#2012-06-05| 902.83
#2012-06-06| 910.57
#2012-06-07| 922.61
#2012-06-08| 903.96
#2012-06-11| 921.27
#2012-06-12| 928.21
#2012-06-13| 930.20
#2012-06-14| 926.71
#2012-06-15| 932.06
#2012-06-18| 945.39
#2012-06-19| 942.01
#2012-06-20| 953.43
#2012-06-21| 942.75
#2012-06-22| 941.22
#2012-06-25| 958.21
#2012-06-26| 952.96
#2012-06-27| 976.14
#2012-06-28| 991.95
#2012-06-29|1000.98
#2012-07-02|1006.09
#2012-07-03|1007.39
#2012-07-04| .
#2012-07-05| 994.21
#2012-07-06| 998.48
#2012-07-09|1000.21
#2012-07-10|1001.60
#2012-07-11| 993.47
#2012-07-12| 983.95
#2012-07-13| 995.70
#2012-07-16|1001.64
#2012-07-17| 999.04
#2012-07-18| 991.09
#2012-07-19| 995.47
#2012-07-20| 978.69
#2012-07-23| 964.01
#2012-07-24| 960.55
#2012-07-25| 945.66
#2012-07-26| 954.82
#2012-07-27| 964.72
#2012-07-30| 976.03
#2012-07-31| 985.64
#2012-08-01| 977.68
#2012-08-02| 980.13
#2012-08-03| 959.69
#2012-08-06| 981.72
#2012-08-07| 982.91
#2012-08-08| 997.56
#2012-08-09|1000.63
#2012-08-10|1001.60
#2012-08-13| 997.26
#2012-08-14| 987.50
#2012-08-15| 979.20
#2012-08-16| 984.66
#2012-08-17| 988.31
#2012-08-20| 991.54
#2012-08-21| 996.33
#2012-08-22| 993.21
#2012-08-23|1007.87
#2012-08-24| 997.07
#2012-08-27| 994.84
#2012-08-28| 985.31
#2012-08-29| 987.00
#2012-08-30| 978.99
#2012-08-31| 969.87
#2012-09-03| .
#2012-09-04| 971.68
#2012-09-05| 961.54
#2012-09-06| 951.59
#2012-09-07| 976.50
#2012-09-10| 971.10
#2012-09-11| 966.25
#2012-09-12| 979.14
#2012-09-13| 992.33
#2012-09-14| 991.33
#2012-09-17| 985.17
#2012-09-18| 993.08
#2012-09-19|1001.38
#2012-09-20| 998.29
#2012-09-21|1006.62
#2012-09-24|1007.21
#2012-09-25|1014.74
#2012-09-26|1016.28
#2012-09-27|1026.92
#2012-09-28|1021.56
#2012-10-01|1007.86
#2012-10-02|1007.48
#2012-10-03| 999.06
#2012-10-04|1009.56
#2012-10-05|1012.36
#2012-10-08|1019.29
#2012-10-09|1013.86
#2012-10-10| 992.99
#2012-10-11| 981.60
#2012-10-12| 993.68
#2012-10-15| 983.92
#2012-10-16| 995.90
#2012-10-17|1010.81
#2012-10-18|1007.06
#2012-10-19|1000.81
#2012-10-22| 999.44
#2012-10-23| 993.50
#2012-10-24| 991.24
#2012-10-25| 998.80
#2012-10-26| 994.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.78
#2012-11-01| 990.05
#2012-11-02| 991.43
#2012-11-05| 986.65
#2012-11-06| 985.24
#2012-11-07| 984.05
#2012-11-08| 966.73
#2012-11-09| 965.81
#2012-11-12| 954.01
#2012-11-13| 953.64
#2012-11-14| 957.53
#2012-11-15| 977.86
#2012-11-16| 984.75
#2012-11-19| 988.25
#2012-11-20| 982.79
#2012-11-21| 980.75
#2012-11-22| .
#2012-11-23| 992.24
#2012-11-26| 994.10
#2012-11-27| 997.47
#2012-11-28| 999.30
#2012-11-29|1002.80
#2012-11-30|1000.00
#2012-12-03|1025.79
#2012-12-04|1031.70
#2012-12-05|1023.60
#2012-12-06|1037.90
#2012-12-07|1042.62
#2012-12-10|1042.07
#2012-12-11|1033.71
#2012-12-12|1031.90
#2012-12-13|1028.86
#2012-12-14|1043.29
#2012-12-17|1044.38
#2012-12-18|1066.45
#2012-12-19|1100.94
#2012-12-20|1096.58
#2012-12-21|1096.02
#2012-12-24|1087.30
#2012-12-25|1101.57
#2012-12-26|1103.79
#2012-12-27|1100.48
#2012-12-28|1097.67
#2012-12-31|1092.98
#2013-01-01|1092.98
#2013-01-02|1084.14
#2013-01-03|1088.26
#2013-01-04|1094.53
#2013-01-07|1098.41
#2013-01-08|1099.23
#2013-01-09|1112.45
#2013-01-10|1118.78
#2013-01-11|1104.52
#2013-01-14|1102.42
#2013-01-15|1116.89
#2013-01-16|1098.17
#2013-01-17|1078.09
#2013-01-18|1081.77
#2013-01-21|1082.57
#2013-01-22|1094.61
#2013-01-23|1068.70
#2013-01-24|1066.50
#2013-01-25|1066.77
#2013-01-28|1060.69
#2013-01-29|1058.68
#2013-01-30|1078.94
#2013-01-31|1077.51
#2013-02-01|1058.78
#2013-02-04|1050.36
#2013-02-05|1031.13
#2013-02-06|1050.61
#2013-02-07|1065.33
#2013-02-08|1047.70
#2013-02-11|1039.91
#2013-02-12|1043.03
#2013-02-13|1029.23
#2013-02-14|1032.36
#2013-02-15|1004.29
#2013-02-18|1021.02
#2013-02-19|1037.81
#2013-02-20|1037.27
#2013-02-21|1041.55
#2013-02-22|1032.14
#2013-02-25|1037.78
#2013-02-26|1046.23
#2013-02-27|1049.34
#2013-02-28|1058.72
#2013-03-01|1052.95
#2013-03-04|1056.41
#2013-03-05|1052.77
#2013-03-06|1055.76
#2013-03-07|1033.95
#2013-03-08|1019.50
#2013-03-11|1030.19
#2013-03-12|1025.85
#2013-03-13|1024.51
#2013-03-14|1029.82
#2013-03-15|1049.84
#2013-03-18|1034.86
#2013-03-19|1043.14
#2013-03-20|1035.98
#2013-03-21|1054.40
#2013-03-22|1042.62
#2013-03-25|1048.10
#2013-03-26|1047.65
#2013-03-27|1059.50
#2013-03-28|1051.60
#2013-03-29|1043.51
#2013-04-01|1024.58
#2013-04-02|1008.41
#2013-04-03|1023.44
#2013-04-04|1007.38
#2013-04-05|1004.80
#2013-04-08|1023.00
#2013-04-09|1047.15
#2013-04-10|1062.10
#2013-04-11|1069.15
#2013-04-12|1078.68
#2013-04-15|1074.53
#2013-04-16|1072.71
#2013-04-17|1082.95
#2013-04-18|1072.60
#2013-04-19|1072.78
#2013-04-22|1125.10
#2013-04-23|1144.55
#2013-04-24|1149.95
#2013-04-25|1154.28
#2013-04-26|1168.22
#2013-04-29|1162.62
#2013-04-30|1188.97
#2013-05-01|1191.85
#2013-05-02|1175.38
#2013-05-03|1164.45
#2013-05-06|1160.11
#2013-05-07|1199.49
#2013-05-08|1223.92
#2013-05-09|1221.44
#2013-05-10|1199.06
#2013-05-13|1201.27
#2013-05-14|1216.71
#2013-05-15|1199.11
#2013-05-16|1192.98
#2013-05-17|1218.80
#2013-05-20|1231.63
#2013-05-21|1221.17
#2013-05-22|1218.94
#2013-05-23|1162.33
#2013-05-24|1177.29
#2013-05-27|1136.07
#2013-05-28|1122.70
#2013-05-29|1159.34
#2013-05-30|1114.19
#2013-05-31|1132.50
#2013-06-03|1114.30
#2013-06-04|1128.21
#2013-06-05|1135.58
#2013-06-06|1084.56
#2013-06-07|1084.21
#2013-06-10|1123.57
#2013-06-11|1150.35
#2013-06-12|1159.84
#2013-06-13|1121.65
#2013-06-14|1135.83
#2013-06-17|1179.13
#2013-06-18|1169.52
#2013-06-19|1192.49
#2013-06-20|1141.27
#2013-06-21|1153.08
#2013-06-24|1155.57
#2013-06-25|1145.98
#2013-06-26|1118.36
#2013-06-27|1135.37
#2013-06-28|1155.41
#2013-07-01|1166.52
#2013-07-02|1181.72
#2013-07-03|1190.10
#2013-07-04|1191.79
#2013-07-05|1198.74
#2013-07-08|1171.07
#2013-07-09|1194.21
#2013-07-10|1202.47
#2013-07-11|1235.93
#2013-07-12|1240.09
#2013-07-15|1234.51
#2013-07-16|1240.20
#2013-07-17|1233.16
#2013-07-18|1226.86
#2013-07-19|1216.82
#2013-07-22|1234.40
#2013-07-23|1234.40
#2013-07-24|1216.25
#2013-07-25|1202.11
#2013-07-26|1191.77
#2013-07-29|1169.49
#2013-07-30|1186.22
#2013-07-31|1175.14
#2013-08-01|1192.58
#2013-08-02|1231.46
#2013-08-05|1227.81
#2013-08-06|1244.55
#2013-08-07|1227.20
#2013-08-08|1218.33
#2013-08-09|1222.02
#2013-08-12|1212.65
#2013-08-13|1219.15
#2013-08-14|1228.52
#2013-08-15|1215.11
#2013-08-16|1206.98
#2013-08-19|1222.42
#2013-08-20|1210.59
#2013-08-21|1200.32
#2013-08-22|1197.90
#2013-08-23|1218.77
#2013-08-26|1222.81
#2013-08-27|1227.05
#2013-08-28|1199.04
#2013-08-29|1193.98
#2013-08-30|1183.38
#2013-09-02|1196.15
#2013-09-03|1204.86
#2013-09-04|1212.11
#2013-09-05|1205.73
#2013-09-06|1203.47
#2013-09-09|1259.23
#2013-09-10|1316.77
#2013-09-11|1304.02
#2013-09-12|1320.33
#2013-09-13|1317.20
#2013-09-16|1324.47
#2013-09-17|1313.79
#2013-09-18|1320.05
#2013-09-19|1334.86
#2013-09-20|1340.41
#2013-09-23|1353.04
#2013-09-24|1340.28
#2013-09-25|1318.44
#2013-09-26|1348.40
#2013-09-27|1349.55
#2013-09-30|1339.24
#2013-10-01|1333.51
#2013-10-02|1328.53
#2013-10-03|1323.88
#2013-10-04|1312.60
#2013-10-07|1283.67
#2013-10-08|1298.46
#2013-10-09|1322.12
#2013-10-10|1315.95
#2013-10-11|1339.17
#2013-10-14|1341.77
#2013-10-15|1344.41
#2013-10-16|1336.29
#2013-10-17|1359.90
#2013-10-18|1369.44
#2013-10-21|1370.04
#2013-10-22|1379.81
#2013-10-23|1387.39
#2013-10-24|1397.25
#2013-10-25|1379.30
#2013-10-28|1395.36
#2013-10-29|1387.91
#2013-10-30|1394.99
#2013-10-31|1391.45
#2013-11-01|1377.59
#2013-11-04|1380.03
#2013-11-05|1381.64
#2013-11-06|1382.80
#2013-11-07|1361.24
#2013-11-08|1356.67
#2013-11-11|1358.38
#2013-11-12|1359.31
#2013-11-13|1352.24
#2013-11-14|1357.23
#2013-11-15|1364.52
#2013-11-18|1371.46
#2013-11-19|1372.28
#2013-11-20|1372.52
#2013-11-21|1362.85
#2013-11-22|1355.46
#2013-11-25|1349.22
#2013-11-26|1349.85
#2013-11-27|1331.71
#2013-11-28|1336.67
#2013-11-29|1340.40
#2013-12-02|1336.16
#2013-12-03|1343.12
#2013-12-04|1318.79
#2013-12-05|1319.99
#2013-12-06|1313.84
#2013-12-09|1324.18
#2013-12-10|1326.69
#2013-12-11|1336.83
#2013-12-12|1324.80
#2013-12-13|1316.86
#2013-12-16|1298.04
#2013-12-17|1312.29
#2013-12-18|1319.71
#2013-12-19|1312.84
#2013-12-20|1319.43
#2013-12-23|1320.70
#2013-12-24|1312.11
#2013-12-25|1319.37
#2013-12-26|1344.85
#2013-12-27|1351.49
#2013-12-30|1368.87
#2013-12-31|1367.96
#2014-01-01|1367.96
#2014-01-02|1369.00
#2014-01-03|1376.21
#2014-01-06|1369.83
#2014-01-07|1360.22
#2014-01-08|1392.67
#2014-01-09|1384.14
#2014-01-10|1393.85
#2014-01-13|1404.37
#2014-01-14|1370.48
#2014-01-15|1386.21
#2014-01-16|1391.11
#2014-01-17|1391.23
#2014-01-20|1393.09
#2014-01-21|1389.62
#2014-01-22|1386.43
#2014-01-23|1379.34
#2014-01-24|1389.37
#2014-01-27|1357.06
#2014-01-28|1342.56
#2014-01-29|1386.45
#2014-01-30|1348.94
#2014-01-31|1356.31
#2014-02-03|1340.35
#2014-02-04|1258.80
#2014-02-05|1285.72
#2014-02-06|1291.49
#2014-02-07|1308.74
#2014-02-10|1318.79
#2014-02-11|1314.22
#2014-02-12|1323.78
#2014-02-13|1315.03
#2014-02-14|1296.93
#2014-02-17|1309.88
#2014-02-18|1331.75
#2014-02-19|1333.80
#2014-02-20|1308.73
#2014-02-21|1330.27
#2014-02-24|1332.58
#2014-02-25|1354.70
#2014-02-26|1346.72
#2014-02-27|1336.97
#2014-02-28|1332.10
#2014-03-03|1327.90
#2014-03-04|1315.56
#2014-03-05|1328.98
#2014-03-06|1328.58
#2014-03-07|1341.17
#2014-03-10|1346.20
#2014-03-11|1356.32
#2014-03-12|1332.13
#2014-03-13|1338.07
#2014-03-14|1309.34
#2014-03-17|1284.71
#2014-03-18|1316.19
#2014-03-19|1305.84
#2014-03-20|1266.35
#2014-03-21|1266.54
#2014-03-24|1292.33
#2014-03-25|1286.45
#2014-03-26|1297.90
#2014-03-27|1323.49
#2014-03-28|1322.54
#2014-03-31|1331.81
#2014-04-01|1340.78
#2014-04-02|1344.42
#2014-04-03|1346.00
#2014-04-04|1354.70
#2014-04-07|1348.92
#2014-04-08|1342.19
#2014-04-09|1316.90
#2014-04-10|1320.38
#2014-04-11|1304.35
#2014-04-14|1301.67
#2014-04-15|1308.60
#2014-04-16|1337.77
#2014-04-17|1337.92
#2014-04-18|1350.82
#2014-04-21|1343.95
#2014-04-22|1338.31
#2014-04-23|1352.82
#2014-04-24|1357.37
#2014-04-25|1368.13
#2014-04-28|1350.37
#2014-04-29|1350.90
#2014-04-30|1361.94
#2014-05-01|1365.72
#2014-05-02|1372.11
#2014-05-05|1373.86
#2014-05-06|1381.43
#2014-05-07|1344.76
#2014-05-08|1334.90
#2014-05-09|1327.22
#2014-05-12|1315.64
#2014-05-13|1329.43
#2014-05-14|1343.60
#2014-05-15|1351.93
#2014-05-16|1330.73
#2014-05-19|1326.01
#2014-05-20|1327.03
#2014-05-21|1326.44
#2014-05-22|1348.02
#2014-05-23|1351.36
#2014-05-26|1361.94
#2014-05-27|1363.20
#2014-05-28|1393.41
#2014-05-29|1404.66
#2014-05-30|1399.32
#2014-06-02|1411.88
#2014-06-03|1413.18
#2014-06-04|1418.14
#2014-06-05|1423.10
#2014-06-06|1425.89
#2014-06-09|1427.48
#2014-06-10|1421.68
#2014-06-11|1439.57
#2014-06-12|1437.33
#2014-06-13|1440.39
#2014-06-16|1434.34
#2014-06-17|1429.90
#2014-06-18|1437.78
#2014-06-19|1468.91
#2014-06-20|1475.51
#2014-06-23|1487.33
#2014-06-24|1490.57
#2014-06-25|1490.05
#2014-06-26|1502.07
#2014-06-27|1484.16
#2014-06-30|1499.79
#2014-07-01|1511.66
#2014-07-02|1501.01
#2014-07-03|1486.46
#2014-07-04|1486.17
#2014-07-07|1482.98
#2014-07-08|1490.22
#2014-07-09|1478.05
#2014-07-10|1466.94
#2014-07-11|1471.34
#2014-07-14|1475.58
#2014-07-15|1475.71
#2014-07-16|1479.06
#2014-07-17|1495.35
#2014-07-18|1493.02
#2014-07-21|1494.05
#2014-07-22|1518.73
#2014-07-23|1519.46
#2014-07-24|1511.68
#2014-07-25|1536.12
#2014-07-28|1548.12
#2014-07-29|1548.88
#2014-07-30|1525.46
#2014-07-31|1523.85
#2014-08-01|1518.99
#2014-08-04|1519.86
#2014-08-05|1486.97
#2014-08-06|1488.40
#2014-08-07|1507.14
#2014-08-08|1484.03
#2014-08-11|1513.21
#2014-08-12|1526.45
#2014-08-13|1530.11
#2014-08-14|1551.98
#2014-08-15|1552.18
#2014-08-18|1560.85
#2014-08-19|1558.51
#2014-08-20|1541.29
#2014-08-21|1539.84
#2014-08-22|1510.46
#2014-08-25|1528.77
#2014-08-26|1544.21
#2014-08-27|1559.54
#2014-08-28|1560.04
#2014-08-29|1550.23
#2014-09-01|1570.35
#2014-09-02|1560.37
#2014-09-03|1568.27
#2014-09-04|1544.99
#2014-09-05|1540.34
#2014-09-08|1545.85
#2014-09-09|1522.09
#2014-09-10|1510.17
#2014-09-11|1492.45
#2014-09-12|1477.25
#2014-09-15|1479.04
#2014-09-16|1475.56
#2014-09-17|1465.01
#2014-09-18|1446.03
#2014-09-19|1450.90
#2014-09-22|1446.90
#2014-09-23|1448.63
#2014-09-24|1468.03
#2014-09-25|1487.47
#2014-09-26|1478.57
#2014-09-29|1487.45
#2014-09-30|1467.20
#2014-10-01|1451.35
#2014-10-02|1421.04
#2014-10-03|1419.76
#2014-10-06|1440.77
#2014-10-07|1431.84
#2014-10-08|1421.06
#2014-10-09|1391.02
#2014-10-10|1374.27
#2014-10-13|1381.44
#2014-10-14|1353.94
#2014-10-15|1382.94
#2014-10-16|1347.14
#2014-10-17|1327.57
#2014-10-20|1381.99
#2014-10-21|1369.46
#2014-10-22|1411.56
#2014-10-23|1396.65
#2014-10-24|1403.82
#2014-10-27|1427.41
#2014-10-28|1411.24
#2014-10-29|1430.34
#2014-10-30|1421.08
#2014-10-31|1425.53
#2014-11-03|1399.50
#2014-11-04|1434.45
#2014-11-05|1404.67
#2014-11-06|1388.73
#2014-11-07|1385.39
#2014-11-10|1382.26
#2014-11-11|1384.42
#2014-11-12|1374.33
#2014-11-13|1358.53
#2014-11-14|1361.12
#2014-11-17|1322.60
#2014-11-18|1346.67
#2014-11-19|1348.26
#2014-11-20|1340.05
#2014-11-21|1346.96
#2014-11-24|1337.52
#2014-11-25|1343.00
#2014-11-26|1347.49
#2014-11-27|1335.23
#2014-11-28|1346.38
#2014-12-01|1359.43
#2014-12-02|1360.43
#2014-12-03|1357.88
#2014-12-04|1363.18
#2014-12-05|1343.16
#2014-12-08|1354.78
#2014-12-09|1367.15
#2014-12-10|1352.37
#2014-12-11|1336.65
#2014-12-12|1359.99
#2014-12-15|1351.45
#2014-12-16|1337.80
#2014-12-17|1342.47
#2014-12-18|1352.05
#2014-12-19|1363.76
#2014-12-22|1363.09
#2014-12-23|1354.23
#2014-12-24|1360.59
#2014-12-25|1357.90
#2014-12-26|1378.52
#2014-12-29|1384.24
#2014-12-30|1385.34
#2014-12-31|1379.33
#2015-01-01|1379.33
#2015-01-02|1375.77
#2015-01-05|1385.22
#2015-01-06|1353.47
#2015-01-07|1338.27
#2015-01-08|1349.25
#2015-01-09|1353.90
#2015-01-12|1356.41
#2015-01-13|1348.62
#2015-01-14|1350.91
#2015-01-15|1383.71
#2015-01-16|1362.44
#2015-01-19|1370.43
#2015-01-20|1375.17
#2015-01-21|1376.98
#2015-01-22|1370.32
#2015-01-23|1376.82
#2015-01-26|1365.08
#2015-01-27|1395.24
#2015-01-28|1390.56
#2015-01-29|1370.62
#2015-01-30|1377.24
#2015-02-02|1369.61
#2015-02-03|1362.96
#2015-02-04|1380.30
#2015-02-05|1373.96
#2015-02-06|1364.19
#2015-02-09|1374.50
#2015-02-10|1365.19
#2015-02-11|1352.66
#2015-02-12|1381.76
#2015-02-13|1391.25
#2015-02-16|1404.99
#2015-02-17|1405.89
#2015-02-18|1414.08
#2015-02-19|1421.63
#2015-02-20|1438.31
#2015-02-23|1446.92
#2015-02-24|1453.45
#2015-02-25|1460.78
#2015-02-26|1459.46
#2015-02-27|1458.93
#2015-03-02|1444.86
#2015-03-03|1450.38
#2015-03-04|1439.89
#2015-03-05|1423.27
#2015-03-06|1415.34
#2015-03-09|1404.65
#2015-03-10|1401.06
#2015-03-11|1406.22
#2015-03-12|1425.21
#2015-03-13|1432.89
#2015-03-16|1430.12
#2015-03-17|1439.65
#2015-03-18|1441.74
#2015-03-19|1433.93
#2015-03-20|1443.54
#2015-03-23|1458.30
#2015-03-24|1469.81
#2015-03-25|1486.75
#2015-03-26|1478.09
#2015-03-27|1468.02
#2015-03-30|1450.24
#2015-03-31|1460.37
#2015-04-01|1448.33
#2015-04-02|1461.89
#2015-04-03|1471.61
#2015-04-06|1461.54
#2015-04-07|1455.49
#2015-04-08|1471.72
#2015-04-09|1464.37
#2015-04-10|1467.52
#2015-04-13|1466.82
#2015-04-14|1495.74
#2015-04-15|1500.21
#2015-04-16|1510.67
#2015-04-17|1499.75
#2015-04-20|1484.91
#2015-04-21|1491.43
#2015-04-22|1498.57
#2015-04-23|1508.36
#2015-04-24|1520.47
#2015-04-27|1515.53
#2015-04-28|1507.80
#2015-04-29|1506.09
#2015-04-30|1486.23
#2015-05-01|1472.57
#2015-05-04|1472.08
#2015-05-05|1473.92
#2015-05-06|1481.70
#2015-05-07|1466.48
#2015-05-08|1467.20
#2015-05-11|1471.46
#2015-05-12|1486.06
#2015-05-13|1501.71
#2015-05-14|1502.08
#2015-05-15|1501.51
#2015-05-18|1502.19
#2015-05-19|1497.37
#2015-05-20|1501.75
#2015-05-21|1493.26
#2015-05-22|1495.99
#2015-05-25|1498.74
#2015-05-26|1480.63
#2015-05-27|1476.60
#2015-05-28|1470.81
#2015-05-29|1476.82
#2015-06-01|1486.00
#2015-06-02|1486.14
#2015-06-03|1485.80
#2015-06-04|1491.31
#2015-06-05|1473.73
#2015-06-08|1477.63
#2015-06-09|1468.23
#2015-06-10|1484.34
#2015-06-11|1495.07
#2015-06-12|1496.34
#2015-06-15|1487.83
#2015-06-16|1484.24
#2015-06-17|1474.21
#2015-06-18|1474.92
#2015-06-19|1490.15
#2015-06-22|1500.35
#2015-06-23|1503.37
#2015-06-24|1502.52
#2015-06-25|1508.99
#2015-06-26|1503.34
#2015-06-29|1484.47
#2015-06-30|1495.81
#2015-07-01|1511.09
#2015-07-02|1531.80
#2015-07-03|1532.71
#2015-07-06|1503.28
#2015-07-07|1509.99
#2015-07-08|1483.10
#2015-07-09|1478.14
#2015-07-10|1464.93
#2015-07-13|1478.75
#2015-07-14|1496.48
#2015-07-15|1497.32
#2015-07-16|1501.55
#2015-07-17|1500.72
#2015-07-20|1497.22
#2015-07-21|1507.62
#2015-07-22|1499.00
#2015-07-23|1500.56
#2015-07-24|1500.11
#2015-07-27|1487.17
#2015-07-28|1488.03
#2015-07-29|1492.59
#2015-07-30|1492.10
#2015-07-31|1509.06
#2015-08-03|1507.36
#2015-08-04|1511.08
#2015-08-05|1534.52
#2015-08-06|1542.98
#2015-08-07|1573.32
#2015-08-10|1591.90
#2015-08-11|1589.00
#2015-08-12|1601.39
#2015-08-13|1608.97
#2015-08-14|1609.92
#2015-08-17|1626.87
#2015-08-18|1627.11
#2015-08-19|1606.12
#2015-08-20|1597.22
#2015-08-21|1573.56
#2015-08-24|1532.14
#2015-08-25|1469.94
#2015-08-26|1518.39
#2015-08-27|1529.68
#2015-08-28|1568.33
#2015-08-31|1568.81
#2015-09-01|1541.79
#2015-09-02|1518.14
#2015-09-03|1520.77
#2015-09-04|1513.04
#2015-09-07|1493.93
#2015-09-08|1444.89
#2015-09-09|1497.79
#2015-09-10|1513.70
#2015-09-11|1517.63
#2015-09-14|1523.23
#2015-09-15|1498.24
#2015-09-16|1493.11
#2015-09-17|1512.26
#2015-09-18|1498.12
#2015-09-21|1491.04
#2015-09-22|1497.12
#2015-09-23|1491.41
#2015-09-24|1464.72
#2015-09-25|1484.14
#2015-09-28|1511.35
#2015-09-29|1460.30
#2015-09-30|1493.31
#2015-10-01|1498.83
#2015-10-02|1507.54
#2015-10-05|1498.01
#2015-10-06|1502.10
#2015-10-07|1512.92
#2015-10-08|1509.39
#2015-10-09|1566.90
#2015-10-12|1572.12
#2015-10-13|1584.60
#2015-10-14|1558.33
#2015-10-15|1597.56
#2015-10-16|1576.86
#2015-10-19|1582.37
#2015-10-20|1556.50
#2015-10-21|1586.43
#2015-10-22|1560.19
#2015-10-23|1563.81
#2015-10-26|1569.40
#2015-10-27|1559.49
#2015-10-28|1554.18
#2015-10-29|1545.48
#2015-10-30|1556.57
#2015-11-02|1524.49
#2015-11-03|1518.20
#2015-11-04|1487.25
#2015-11-05|1509.28
#2015-11-06|1509.07
#2015-11-09|1539.19
#2015-11-10|1541.55
#2015-11-11|1559.03
#2015-11-12|1561.98
#2015-11-13|1567.25
#2015-11-16|1549.53
#2015-11-17|1559.49
#2015-11-18|1547.80
#2015-11-19|1563.02
#2015-11-20|1568.92
#2015-11-23|1566.75
#2015-11-24|1588.89
#2015-11-25|1568.06
#2015-11-26|1584.46
#2015-11-27|1566.99
#2015-11-30|1546.50
#2015-12-01|1573.05
#2015-12-02|1576.94
#2015-12-03|1579.99
#2015-12-04|1551.50
#2015-12-07|1554.99
#2015-12-08|1541.72
#2015-12-09|1537.93
#2015-12-10|1533.58
#2015-12-11|1557.42
#2015-12-14|1552.27
#2015-12-15|1515.37
#2015-12-16|1550.01
#2015-12-17|1566.30
#2015-12-18|1553.11
#2015-12-21|1547.87
#2015-12-22|1557.64
#2015-12-23|1556.41
#2015-12-24|1542.91
#2015-12-25|1532.57
#2015-12-28|1544.84
#2015-12-29|1564.32
#2015-12-30|1560.60
#2015-12-31|1564.16
#2016-01-01|1564.16
#2016-01-04|1537.01
#2016-01-05|1543.18
#2016-01-06|1541.90
#2016-01-07|1522.73
#2016-01-08|1509.77
#2016-01-11|1514.52
#2016-01-12|1454.39
#2016-01-13|1501.49
#2016-01-14|1473.47
#2016-01-15|1481.05
#2016-01-18|1451.30
#2016-01-19|1446.86
#2016-01-20|1401.87
#2016-01-21|1355.89
#2016-01-22|1410.90
#2016-01-25|1423.60
#2016-01-26|1404.52
#2016-01-27|1439.78
#2016-01-28|1442.63
#2016-01-29|1468.61
#2016-02-01|1518.96
#2016-02-02|1509.92
#2016-02-03|1492.85
#2016-02-04|1489.38
#2016-02-05|1469.18
#2016-02-08|1504.83
#2016-02-09|1454.37
#2016-02-10|1411.35
#2016-02-11|1444.78
#2016-02-12|1349.44
#2016-02-15|1435.62
#2016-02-16|1416.99
#2016-02-17|1391.66
#2016-02-18|1415.12
#2016-02-19|1401.11
#2016-02-22|1405.90
#2016-02-23|1400.28
#2016-02-24|1415.06
#2016-02-25|1443.32
#2016-02-26|1423.11
#2016-02-29|1413.79
#2016-03-01|1422.23
#2016-03-02|1453.56
#2016-03-03|1450.90
#2016-03-04|1474.78
#2016-03-07|1478.18
#2016-03-08|1476.41
#2016-03-09|1455.81
#2016-03-10|1468.01
#2016-03-11|1487.28
#2016-03-14|1517.48
#2016-03-15|1525.29
#2016-03-16|1508.69
#2016-03-17|1545.78
#2016-03-18|1540.27
#2016-03-21|1537.24
#2016-03-22|1567.82
#2016-03-23|1558.88
#2016-03-24|1558.32
#2016-03-25|1529.57
#2016-03-28|1533.48
#2016-03-29|1543.64
#2016-03-30|1541.14
#2016-03-31|1531.13
#2016-04-01|1487.58
#2016-04-04|1501.55
#2016-04-05|1465.68
#2016-04-06|1474.26
#2016-04-07|1523.84
#2016-04-08|1534.41
#2016-04-11|1542.65
#2016-04-12|1538.65
#2016-04-13|1553.41
#2016-04-14|1596.04
#2016-04-15|1606.79
#2016-04-18|1622.29
#2016-04-19|1631.38
#2016-04-20|1629.89
#2016-04-21|1648.27
#2016-04-22|1624.01
#2016-04-25|1609.21
#2016-04-26|1593.74
#2016-04-27|1600.97
#2016-04-28|1596.90
#2016-04-29|1620.25
#2016-05-02|1579.23
#2016-05-03|1584.07
#2016-05-04|1573.69
#2016-05-05|1566.66
#2016-05-06|1564.91
#2016-05-09|1556.51
#2016-05-10|1597.57
#2016-05-11|1605.49
#2016-05-12|1606.36
#2016-05-13|1584.19
#2016-05-16|1590.05
#2016-05-17|1612.54
#2016-05-18|1608.25
#2016-05-19|1601.64
#2016-05-20|1599.61
#2016-05-23|1606.93
#2016-05-24|1595.67
#2016-05-25|1598.31
#2016-05-26|1624.29
#2016-05-27|1633.35
#2016-05-30|1628.43
#2016-05-31|1632.73
#2016-06-01|1628.42
#2016-06-02|1606.90
#2016-06-03|1644.25
#2016-06-06|1619.70
#2016-06-07|1619.61
#2016-06-08|1633.10
#2016-06-09|1626.44
#2016-06-10|1615.71
#2016-06-13|1568.90
#2016-06-14|1566.17
#2016-06-15|1558.51
#2016-06-16|1546.52
#2016-06-17|1556.36
#2016-06-20|1596.13
#2016-06-21|1605.80
#2016-06-22|1587.36
#2016-06-23|1575.32
#2016-06-24|1524.25
#2016-06-27|1586.88
#2016-06-28|1585.92
#2016-06-29|1613.40
#2016-06-30|1616.64
#2016-07-01|1624.03
#2016-07-04|1625.76
#2016-07-05|1647.01
#2016-07-06|1633.53
#2016-07-07|1619.56
#2016-07-08|1600.49
#2016-07-11|1651.78
#2016-07-12|1646.81
#2016-07-13|1663.82
#2016-07-14|1663.91
#2016-07-15|1653.84
#2016-07-18|1652.90
#2016-07-19|1665.47
#2016-07-20|1678.62
#2016-07-21|1702.76
#2016-07-22|1691.06
#2016-07-25|1695.75
#2016-07-26|1711.91
#2016-07-27|1732.25
#2016-07-28|1732.74
#2016-07-29|1784.34
#2016-08-01|1750.28
#2016-08-02|1754.63
#2016-08-03|1711.95
#2016-08-04|1700.38
#2016-08-05|1660.16
#2016-08-08|1665.67
#2016-08-09|1682.01
#2016-08-10|1717.68
#2016-08-11|1716.66
#2016-08-12|1729.02
#2016-08-15|1714.15
#2016-08-16|1693.55
#2016-08-17|1688.69
#2016-08-18|1683.82
#2016-08-19|1673.59
#2016-08-22|1692.95
#2016-08-23|1697.18
#2016-08-24|1706.70
#2016-08-25|1695.60
#2016-08-26|1683.64
#2016-08-29|1678.05
#2016-08-30|1660.94
#2016-08-31|1663.11
#2016-09-01|1666.46
#2016-09-02|1647.83
#2016-09-05|1658.11
#2016-09-06|1704.13
#2016-09-07|1724.16
#2016-09-08|1714.45
#2016-09-09|1690.84
#2016-09-12|1687.81
#2016-09-13|1683.93
#2016-09-14|1672.00
#2016-09-15|1664.88
#2016-09-16|1663.71
#2016-09-19|1671.56
#2016-09-20|1675.81
#2016-09-21|1727.02
#2016-09-22|1725.48
#2016-09-23|1730.20
#2016-09-26|1725.52
#2016-09-27|1749.26
#2016-09-28|1740.10
#2016-09-29|1732.17
#2016-09-30|1713.08
#2016-10-03|1714.78
#2016-10-04|1701.47
#2016-10-05|1685.59
#2016-10-06|1683.16
#2016-10-07|1686.53
#2016-10-10|1679.29
#2016-10-11|1697.41
#2016-10-12|1681.58
#2016-10-13|1693.16
#2016-10-14|1685.25
#2016-10-17|1690.60
#2016-10-18|1706.91
#2016-10-19|1727.38
#2016-10-20|1730.71
#2016-10-21|1717.41
#2016-10-24|1726.84
#2016-10-25|1732.20
#2016-10-26|1756.15
#2016-10-27|1750.64
#2016-10-28|1751.07
#2016-10-31|1757.80
#2016-11-01|1767.08
#2016-11-02|1754.73
#2016-11-03|1755.92
#2016-11-04|1743.97
#2016-11-07|1744.35
#2016-11-08|1742.21
#2016-11-09|1667.17
#2016-11-10|1720.69
#2016-11-11|1719.12
#2016-11-14|1695.94
#2016-11-15|1689.17
#2016-11-16|1698.27
#2016-11-17|1704.40
#2016-11-18|1704.99
#2016-11-21|1718.55
#2016-11-22|1726.54
#2016-11-23|1701.69
#2016-11-24|1700.34
#2016-11-25|1699.38
#2016-11-28|1727.30
#2016-11-29|1718.49
#2016-11-30|1721.51
#2016-12-01|1720.90
#2016-12-02|1720.68
#2016-12-05|1697.03
#2016-12-06|1724.42
#2016-12-07|1743.98
#2016-12-08|1754.59
#2016-12-09|1742.47
#2016-12-12|1742.92
#2016-12-13|1758.05
#2016-12-14|1758.20
#2016-12-15|1702.67
#2016-12-16|1725.11
#2016-12-19|1738.49
#2016-12-20|1729.25
#2016-12-21|1723.59
#2016-12-22|1731.03
#2016-12-23|1735.09
#2016-12-26|1724.98
#2016-12-27|1710.98
#2016-12-28|1724.23
#2016-12-29|1724.96
#2016-12-30|1721.93
#2017-01-02|1721.93
#2017-01-03|1701.65
#2017-01-04|1756.39
#2017-01-05|1776.12
#2017-01-06|1763.44
#2017-01-09|1763.67
#2017-01-10|1773.72
#2017-01-11|1762.95
#2017-01-12|1787.06
#2017-01-13|1780.72
#2017-01-16|1782.56
#2017-01-17|1767.09
#2017-01-18|1763.38
#2017-01-19|1745.40
#2017-01-20|1753.06
#2017-01-23|1771.78
#2017-01-24|1761.90
#2017-01-25|1769.64
#2017-01-26|1775.44
#2017-01-27|1771.42
#2017-01-30|1783.95
#2017-01-31|1778.36
#2017-02-01|1772.58
#2017-02-02|1761.10
#2017-02-03|1763.56
#2017-02-06|1777.11
#2017-02-07|1778.29
#2017-02-08|1784.25
#2017-02-09|1750.92
#2017-02-10|1766.79
#2017-02-13|1774.51
#2017-02-14|1754.72
#2017-02-15|1770.64
#2017-02-16|1788.74
#2017-02-17|1788.65
#2017-02-20|1786.58
#2017-02-21|1785.53
#2017-02-22|1788.16
#2017-02-23|1801.89
#2017-02-24|1792.62
#2017-02-27|1785.05
#2017-02-28|1795.37
#2017-03-01|1779.74
#2017-03-02|1789.62
#2017-03-03|1773.54
#2017-03-06|1780.34
#2017-03-07|1781.61
#2017-03-08|1778.91
#2017-03-09|1786.68
#2017-03-10|1797.74
#2017-03-13|1807.35
#2017-03-14|1812.17
#2017-03-15|1805.98
#2017-03-16|1840.89
#2017-03-17|1834.99
#2017-03-20|1836.37
#2017-03-21|1846.42
#2017-03-22|1830.41
#2017-03-23|1826.60
#2017-03-24|1848.61
#2017-03-27|1838.73
#2017-03-28|1864.79
#2017-03-29|1854.56
#2017-03-30|1816.42
#2017-03-31|1804.43
#2017-04-03|1830.55
#2017-04-04|1819.00
#2017-04-05|1808.68
#2017-04-06|1778.55
#2017-04-07|1793.83
#2017-04-10|1801.02
#2017-04-11|1819.43
#2017-04-12|1813.51
#2017-04-13|1808.96
#2017-04-14|1786.40
#2017-04-17|1808.58
#2017-04-18|1824.26
#2017-04-19|1811.52
#2017-04-20|1813.97
#2017-04-21|1840.34
#2017-04-24|1852.57
#2017-04-25|1847.38
#2017-04-26|1856.06
#2017-04-27|1859.00
#2017-04-28|1871.22
#2017-05-01|1873.08
#2017-05-02|1879.23
#2017-05-03|1875.81
#2017-05-04|1869.48
#2017-05-05|1870.81
#2017-05-08|1914.23
#2017-05-09|1896.75
#2017-05-10|1886.98
#2017-05-11|1888.18
#2017-05-12|1900.15
#2017-05-15|1912.92
#2017-05-16|1931.97
#2017-05-17|1956.47
#2017-05-18|1946.76
#2017-05-19|1940.40
#2017-05-22|1960.65
#2017-05-23|1959.12
#2017-05-24|1946.81
#2017-05-25|1958.16
#2017-05-26|1954.83
#2017-05-29|1953.07
#2017-05-30|1970.53
#2017-05-31|1971.91
#2017-06-01|1981.38
#2017-06-02|2015.34
#2017-06-05|2021.69
#2017-06-06|2022.70
#2017-06-07|2007.57
#2017-06-08|1990.08
#2017-06-09|1978.90
#2017-06-12|2018.67
#2017-06-13|2033.44
#2017-06-14|2059.15
#2017-06-15|2039.03
#2017-06-16|2036.93
#2017-06-19|2047.27
#2017-06-20|2061.36
#2017-06-21|2069.02
#2017-06-22|2075.14
#2017-06-23|2079.00
#2017-06-26|2067.78
#2017-06-27|2049.62
#2017-06-28|2044.22
#2017-06-29|2043.39
#2017-06-30|2032.83
#2017-07-03|2021.88
#2017-07-04|2011.02
#2017-07-05|2023.46
#2017-07-06|2048.02
#2017-07-07|2010.42
#2017-07-10|2018.53
#2017-07-11|2039.42
#2017-07-12|2046.99
#2017-07-13|2047.92
#2017-07-14|2073.52
#2017-07-17|2070.21
#2017-07-18|2083.72
#2017-07-19|2089.45
#2017-07-20|2105.07
#2017-07-21|2107.13
#2017-07-24|2104.59
#2017-07-25|2076.46
#2017-07-26|2067.72
#2017-07-27|2071.38
#2017-07-28|2083.06
#2017-07-31|2097.29
#2017-08-01|2126.77
#2017-08-02|2114.17
#2017-08-03|2129.12
#2017-08-04|2117.08
#2017-08-07|2156.19
#2017-08-08|2139.24
#2017-08-09|2120.14
#2017-08-10|2128.31
#2017-08-11|2132.60
#2017-08-14|2090.79
#2017-08-15|2085.88
#2017-08-16|2066.63
#2017-08-17|2080.22
#2017-08-18|2075.21
#2017-08-21|2103.68
#2017-08-22|2086.25
#2017-08-23|2097.56
#2017-08-24|2080.21
#2017-08-25|2078.41
#2017-08-28|2088.77
#2017-08-29|2111.72
#2017-08-30|2093.80
#2017-08-31|2105.90
#2017-09-01|2125.12
#2017-09-04|2108.37
#2017-09-05|2103.72
#2017-09-06|2117.32
#2017-09-07|2146.99
#2017-09-08|2155.74
#2017-09-11|2156.48
#2017-09-12|2127.50
#2017-09-13|2118.88
#2017-09-14|2107.08
#2017-09-15|2119.91
#2017-09-18|2109.93
#2017-09-19|2135.15
#2017-09-20|2145.05
#2017-09-21|2136.72
#2017-09-22|2146.51
#2017-09-25|2167.97
#2017-09-26|2163.74
#2017-09-27|2153.95
#2017-09-28|2177.94
#2017-09-29|2182.76
#2017-10-02|2179.87
#2017-10-03|2188.51
#2017-10-04|2188.92
#2017-10-05|2186.84
#2017-10-06|2182.98
#2017-10-09|2185.40
#2017-10-10|2238.67
#2017-10-11|2234.19
#2017-10-12|2232.39
#2017-10-13|2253.13
#2017-10-16|2269.85
#2017-10-17|2258.46
#2017-10-18|2240.25
#2017-10-19|2241.61
#2017-10-20|2224.94
#2017-10-23|2240.89
#2017-10-24|2258.27
#2017-10-25|2270.31
#2017-10-26|2275.78
#2017-10-27|2294.03
#2017-10-30|2313.05
#2017-10-31|2313.58
#2017-11-01|2341.53
#2017-11-02|2372.55
#2017-11-03|2364.06
#2017-11-06|2377.83
#2017-11-07|2392.00
#2017-11-08|2377.98
#2017-11-09|2385.65
#2017-11-10|2357.38
#2017-11-13|2328.41
#2017-11-14|2321.31
#2017-11-15|2278.94
#2017-11-16|2312.85
#2017-11-17|2330.80
#2017-11-20|2336.77
#2017-11-21|2343.67
#2017-11-22|2369.55
#2017-11-23|2377.54
#2017-11-24|2367.85
#2017-11-27|2361.08
#2017-11-28|2372.83
#2017-11-29|2384.14
#2017-11-30|2383.32
#2017-12-01|2368.88
#2017-12-04|2358.47
#2017-12-05|2379.31
#2017-12-06|2351.72
#2017-12-07|2388.16
#2017-12-08|2385.21
#2017-12-11|2376.84
#2017-12-12|2382.13
#2017-12-13|2383.85
#2017-12-14|2397.77
#2017-12-15|2384.96
#2017-12-18|2409.37
#2017-12-19|2353.38
#2017-12-20|2341.18
#2017-12-21|2355.41
#2017-12-22|2354.72
#2017-12-25|2364.50
#2017-12-26|2369.72
#2017-12-27|2385.45
#2017-12-28|2379.01
#2017-12-29|2389.43
#2018-01-01|2389.43
#2018-01-02|2400.19
#2018-01-03|2394.85
#2018-01-04|2445.85
#2018-01-05|2448.95
#2018-01-08|2454.36
#2018-01-09|2471.81
#2018-01-10|2475.60
#2018-01-11|2460.49
#2018-01-12|2440.96
#2018-01-15|2455.37
#2018-01-16|2462.07
#2018-01-17|2453.29
#2018-01-18|2436.58
#2018-01-19|2479.59
#2018-01-22|2470.52
#2018-01-23|2499.16
#2018-01-24|2514.60
#2018-01-25|2501.63
#2018-01-26|2484.63
#2018-01-29|2474.93
#2018-01-30|2442.33
#2018-01-31|2406.53
#2018-02-01|2432.42
#2018-02-02|2401.98
#2018-02-05|2343.92
#2018-02-06|2224.26
#2018-02-07|2218.57
#2018-02-08|2250.68
#2018-02-09|2209.73
#2018-02-12|2212.58
#2018-02-13|2217.35
#2018-02-14|2213.51
#2018-02-15|2240.49
#2018-02-16|2294.24
#2018-02-19|2328.50
#2018-02-20|2307.07
#2018-02-21|2312.01
#2018-02-22|2294.19
#2018-02-23|2328.35
#2018-02-26|2329.87
#2018-02-27|2330.25
#2018-02-28|2319.28
#2018-03-01|2252.65
#2018-03-02|2237.23
#2018-03-05|2226.21
#2018-03-06|2250.30
#2018-03-07|2240.62
#2018-03-08|2228.57
#2018-03-09|2237.57
#2018-03-12|2269.64
#2018-03-13|2274.99
#2018-03-14|2263.74
#2018-03-15|2259.74
#2018-03-16|2254.22
#2018-03-19|2238.18
#2018-03-20|2222.19
#2018-03-21|2223.97
#2018-03-22|2263.70
#2018-03-23|2177.94
#2018-03-26|2187.38
#2018-03-27|2242.88
#2018-03-28|2210.43
#2018-03-29|2237.00
#2018-03-30|2257.56
#2018-04-02|2241.05
#2018-04-03|2231.36
#2018-04-04|2243.86
#2018-04-05|2257.12
#2018-04-06|2256.93
#2018-04-09|2268.94
#2018-04-10|2289.95
#2018-04-11|2291.29
#2018-04-12|2260.11
#2018-04-13|2278.28
#2018-04-16|2288.69
#2018-04-17|2286.52
#2018-04-18|2336.11
#2018-04-19|2349.37
#2018-04-20|2336.03
#2018-04-23|2303.91
#2018-04-24|2317.97
#2018-04-25|2312.20
#2018-04-26|2327.13
#2018-04-27|2363.03
#2018-04-30|2355.69
#2018-05-01|2317.28
#2018-05-02|2316.11
#2018-05-03|2335.86
#2018-05-04|2334.36
#2018-05-07|2336.20
#2018-05-08|2339.18
#2018-05-09|2328.82
#2018-05-10|2355.12
#2018-05-11|2390.56
#2018-05-14|2384.26
#2018-05-15|2362.32
#2018-05-16|2334.90
#2018-05-17|2331.54
#2018-05-18|2325.24
#2018-05-21|2319.92
#2018-05-22|2313.15
#2018-05-23|2314.42
#2018-05-24|2308.79
#2018-05-25|2300.19
#2018-05-28|2303.60
#2018-05-29|2303.72
#2018-05-30|2262.28
#2018-05-31|2276.18
#2018-06-01|2275.86
#2018-06-04|2314.17
#2018-06-05|2305.75
#2018-06-06|2305.24
#2018-06-07|2321.89
#2018-06-08|2324.29
#2018-06-11|2326.99
#2018-06-12|2328.82
#2018-06-13|2332.21
#2018-06-14|2306.03
#2018-06-15|2293.69
#2018-06-18|2289.75
#2018-06-19|2268.83
#2018-06-20|2264.83
#2018-06-21|2273.99
#2018-06-22|2272.79
#2018-06-25|2255.86
#2018-06-26|2269.73
#2018-06-27|2263.25
#2018-06-28|2261.86
#2018-06-29|2243.82
#2018-07-02|2186.95
#2018-07-03|2174.80
#2018-07-04|2190.18
#2018-07-05|2159.19
#2018-07-06|2174.44
#2018-07-09|2217.26
#2018-07-10|2223.19
#2018-07-11|2205.38
#2018-07-12|2179.84
#2018-07-13|2192.75
#2018-07-16|2192.94
#2018-07-17|2200.45
#2018-07-18|2200.60
#2018-07-19|2200.96
#2018-07-20|2212.76
#2018-07-23|2204.42
#2018-07-24|2242.43
#2018-07-25|2258.58
#2018-07-26|2292.62
#2018-07-27|2291.02
#2018-07-30|2286.20
#2018-07-31|2246.96
#2018-08-01|2215.43
#2018-08-02|2199.45
#2018-08-03|2191.34
#2018-08-06|2133.42
#2018-08-07|2161.73
#2018-08-08|2158.46
#2018-08-09|2150.95
#2018-08-10|2138.36
#2018-08-13|2091.38
#2018-08-14|2135.63
#2018-08-15|2121.23
#2018-08-16|2104.69
#2018-08-17|2122.10
#2018-08-20|2116.92
#2018-08-21|2106.98
#2018-08-22|2128.49
#2018-08-23|2120.84
#2018-08-24|2130.98
#2018-08-27|2152.91
#2018-08-28|2151.54
#2018-08-29|2144.21
#2018-08-30|2157.27
#2018-08-31|2167.79
#2018-09-03|2127.67
#2018-09-04|2123.56
#2018-09-05|2125.89
#2018-09-06|2143.26
#2018-09-07|2123.63
#2018-09-10|2134.36
#2018-09-11|2135.64
#2018-09-12|2132.60
#2018-09-13|2163.45
#2018-09-14|2184.42
#2018-09-17|2187.35
#2018-09-18|2214.52
#2018-09-19|2252.79
#2018-09-20|2243.66
#2018-09-21|2252.42
#2018-09-24|2252.42
#2018-09-25|2281.86
#2018-09-26|2290.65
#2018-09-27|2242.94
#2018-09-28|2246.84
#2018-10-01|2242.93
#2018-10-02|2248.10
#2018-10-03|2208.78
#2018-10-04|2230.11
#2018-10-05|2218.47
#2018-10-08|2230.83
#2018-10-09|2200.27
#2018-10-10|2212.87
#2018-10-11|2138.53
#2018-10-12|2158.93
#2018-10-15|2114.65
#2018-10-16|2123.41
#2018-10-17|2162.12
#2018-10-18|2142.86
#2018-10-19|2130.88
#2018-10-22|2120.57
#2018-10-23|2044.47
#2018-10-24|2054.53
#2018-10-25|1972.77
#2018-10-26|1975.45
#2018-10-29|1957.82
#2018-10-30|1981.22
#2018-10-31|2007.74
#2018-11-01|2011.07
#2018-11-02|2029.70
#2018-11-05|2017.72
#2018-11-06|2020.50
#2018-11-07|1982.38
#2018-11-08|2013.70
#2018-11-09|2007.52
#2018-11-12|2023.23
#2018-11-13|1965.13
#2018-11-14|1969.35
#2018-11-15|1979.23
#2018-11-16|1965.47
#2018-11-19|1971.80
#2018-11-20|1964.94
#2018-11-21|1950.31
#2018-11-22|1971.46
#2018-11-23|1974.96
#2018-11-26|1993.35
#2018-11-27|1994.88
#2018-11-28|1998.81
#2018-11-29|2038.23
#2018-11-30|2039.07
#2018-12-03|2052.38
#2018-12-04|1994.80
#2018-12-05|1990.45
#2018-12-06|1978.59
#2018-12-07|1967.99
#2018-12-10|1932.51
#2018-12-11|1896.66
#2018-12-12|1945.00
#2018-12-13|1974.95
#2018-12-14|1940.75
#2018-12-17|1952.78
#2018-12-18|1922.81
#2018-12-19|1936.85
#2018-12-20|1896.60
#2018-12-21|1874.67
#2018-12-24|1885.27
#2018-12-25|1785.71
#2018-12-26|1813.07
#2018-12-27|1908.31
#2018-12-28|1908.85
#2018-12-31|1921.12
#2019-01-01|1921.12
#2019-01-02|1928.50
#2019-01-03|1959.52
#2019-01-04|1910.70
#2019-01-07|1960.22
#2019-01-08|1967.51
#2019-01-09|1991.84
#2019-01-10|1977.62
#2019-01-11|1979.98
#2019-01-14|1981.63
#2019-01-15|2004.54
#2019-01-16|1981.73
#2019-01-17|1981.28
#2019-01-18|1987.41
#2019-01-21|1990.69
#2019-01-22|1984.85
#2019-01-23|1967.87
#2019-01-24|1975.31
#2019-01-25|1984.87
#2019-01-28|1968.79
#2019-01-29|1979.29
#2019-01-30|1963.69
#2019-01-31|2005.75
#2019-02-01|1985.08
#2019-02-04|2009.66
#2019-02-05|2013.33
#2019-02-06|2020.70
#2019-02-07|1993.88
#2019-02-08|1956.12
#2019-02-11|1944.24
#2019-02-12|1974.76
#2019-02-13|1986.12
#2019-02-14|2009.30
#2019-02-15|1991.48
#2019-02-18|2019.17
#2019-02-19|2024.52
#2019-02-20|2032.68
#2019-02-21|2024.66
#2019-02-22|2016.48
#2019-02-25|2030.45
#2019-02-26|2029.13
#2019-02-27|2042.92
#2019-02-28|2035.15
#2019-03-01|2038.38
#2019-03-04|2056.00
#2019-03-05|2049.61
#2019-03-06|2043.81
#2019-03-07|2048.42
#2019-03-08|2013.98
#2019-03-11|2021.03
#2019-03-12|2040.08
#2019-03-13|2017.93
#2019-03-14|2008.52
#2019-03-15|2014.17
#2019-03-18|2034.27
#2019-03-19|2039.00
#2019-03-20|2040.73
#2019-03-21|2051.32
#2019-03-22|2086.33
#2019-03-25|2019.34
#2019-03-26|2086.47
#2019-03-27|2096.91
#2019-03-28|2054.25
#2019-03-29|2079.55
#2019-04-01|2098.19
#2019-04-02|2091.48
#2019-04-03|2089.07
#2019-04-04|2085.48
#2019-04-05|2088.75
#2019-04-08|2092.30
#2019-04-09|2079.95
#2019-04-10|2059.92
#2019-04-11|2056.02
#2019-04-12|2047.89
#2019-04-15|2080.15
#2019-04-16|2078.60
#2019-04-17|2068.28
#2019-04-18|2044.10
#2019-04-19|2046.31
#2019-04-22|2047.48
#2019-04-23|2064.83
#2019-04-24|2051.59
#2019-04-25|2073.98
#2019-04-26|2085.56
#2019-04-29|2080.71
#2019-04-30|2088.94
#2019-05-01|2092.69
#2019-05-02|2085.94
#2019-05-03|2091.38
#2019-05-06|2098.26
#2019-05-07|2069.64
#2019-05-08|2023.83
#2019-05-09|1994.22
#2019-05-10|2024.94
#2019-05-13|2028.71
#2019-05-14|1999.31
#2019-05-15|1989.38
#2019-05-16|1994.46
#2019-05-17|2005.86
#2019-05-20|2019.87
#2019-05-21|1985.20
#2019-05-22|1996.06
#2019-05-23|1978.45
#2019-05-24|1987.93
#2019-05-27|1981.60
#2019-05-28|1980.09
#2019-05-29|1971.73
#2019-05-30|1968.54
#2019-05-31|1952.17
#2019-06-03|1940.07
#2019-06-04|1955.80
#2019-06-05|2008.57
#2019-06-06|1996.58
#2019-06-07|2017.75
#2019-06-10|2035.45
#2019-06-11|2045.62
#2019-06-12|2033.91
#2019-06-13|2014.11
#2019-06-14|2026.19
#2019-06-17|2008.93
#2019-06-18|1985.29
#2019-06-19|2025.67
#2019-06-20|2053.87
#2019-06-21|2022.38
#2019-06-24|2030.01
#2019-06-25|2032.73
#2019-06-26|2014.38
#2019-06-27|2060.31
#2019-06-28|2043.88
#2019-07-01|2084.60
#2019-07-02|2103.77
#2019-07-03|2111.63
#2019-07-04|2126.85
#2019-07-05|2110.88
#2019-07-08|2075.87
#2019-07-09|2057.08
#2019-07-10|2045.33
#2019-07-11|2054.97
#2019-07-12|2061.53
#2019-07-15|2062.30
#2019-07-16|2042.84
#2019-07-17|2052.21
#2019-07-18|2001.67
#2019-07-19|2043.85
#2019-07-22|2029.25
#2019-07-23|2033.01
#2019-07-24|2021.76
#2019-07-25|2034.17
#2019-07-26|2016.39
#2019-07-29|1993.52
#2019-07-30|2004.82
#2019-07-31|1999.00
#2019-08-01|2004.27
#2019-08-02|1984.68
#2019-08-05|1950.15
#2019-08-06|1936.38
#2019-08-07|1930.30
#2019-08-08|1947.64
#2019-08-09|1959.21
#2019-08-12|1965.72
#2019-08-13|1908.43
#2019-08-14|1939.91
#2019-08-15|1911.08
#2019-08-16|1912.23
#2019-08-19|1925.60
#2019-08-20|1952.59
#2019-08-21|1940.71
#2019-08-22|1937.23
#2019-08-23|1956.88
#2019-08-26|1925.37
#2019-08-27|1941.77
#2019-08-28|1937.68
#2019-08-29|1932.68
#2019-08-30|1958.61
#2019-09-02|1946.49
#2019-09-03|1960.19
#2019-09-04|1943.34
#2019-09-05|1962.40
#2019-09-06|1990.34
#2019-09-09|1998.85
#2019-09-10|2003.73
#2019-09-11|2025.32
#2019-09-12|2052.45
#2019-09-13|2068.42
#2019-09-16|2069.38
#2019-09-17|2076.15
#2019-09-18|2061.32
#2019-09-19|2090.66
#2019-09-20|2084.55
#2019-09-23|2094.84
#2019-09-24|2101.32
#2019-09-25|2085.92
#2019-09-26|2106.82
#2019-09-27|2093.27
#2019-09-30|2077.38
#2019-10-01|2093.93
#2019-10-02|2097.22
#2019-10-03|2068.66
#2019-10-04|2066.82
#2019-10-07|2066.44
#2019-10-08|2082.98
#2019-10-09|2072.07
#2019-10-10|2064.18
#2019-10-11|2071.63
#2019-10-14|2074.87
#2019-10-15|2113.43
#2019-10-16|2136.17
#2019-10-17|2133.27
#2019-10-18|2137.51
#2019-10-21|2156.63
#2019-10-22|2156.43
#2019-10-23|2176.56
#2019-10-24|2192.22
#2019-10-25|2199.51
#2019-10-28|2188.47
#2019-10-29|2211.15
#2019-10-30|2203.08
#2019-10-31|2227.70
#2019-11-01|2214.07
#2019-11-04|2206.63
#2019-11-05|2249.38
#2019-11-06|2261.62
#2019-11-07|2246.12
#2019-11-08|2244.81
#2019-11-11|2242.39
#2019-11-12|2275.20
#2019-11-13|2269.89
#2019-11-14|2245.70
#2019-11-15|2252.48
#2019-11-18|2255.90
#2019-11-19|2255.12
#2019-11-20|2235.87
#2019-11-21|2245.76
#2019-11-22|2253.24
#2019-11-25|2258.56
#2019-11-26|2235.75
#2019-11-27|2255.91
#2019-11-28|2242.95
#2019-11-29|2228.31
#2019-12-02|2258.36
#2019-12-03|2255.25
#2019-12-04|2249.60
#2019-12-05|2290.02
#2019-12-06|2311.08
#2019-12-09|2326.32
#2019-12-10|2315.66
#2019-12-11|2305.54
#2019-12-12|2298.71
#2019-12-13|2335.69
#2019-12-16|2304.56
#2019-12-17|2314.18
#2019-12-18|2299.63
#2019-12-19|2292.01
#2019-12-20|2285.72
#2019-12-23|2281.70
#2019-12-24|2286.57
#2019-12-25|2278.00
#2019-12-26|2291.87
#2019-12-27|2295.72
#2019-12-30|2280.75
#2019-12-31|2287.26
#2020-01-01|2287.26
#2020-01-02|2295.71
#2020-01-03|2301.02
#2020-01-06|2258.70
#2020-01-07|2300.10
#2020-01-08|2251.78
#2020-01-09|2264.48
#2020-01-10|2267.14
#2020-01-13|2259.51
#2020-01-14|2256.52
#2020-01-15|2240.81
#2020-01-16|2244.49
#2020-01-17|2259.66
#2020-01-20|2294.94
#2020-01-21|2312.01
#2020-01-22|2335.20
#2020-01-23|2320.24
#2020-01-24|2316.67
#2020-01-27|2283.02
#2020-01-28|2255.62
#2020-01-29|2268.24
#2020-01-30|2248.06
#2020-01-31|2273.78
#2020-02-03|2256.24
#2020-02-04|2259.43
#2020-02-05|2267.94
#2020-02-06|2319.81
#2020-02-07|2313.41
#2020-02-10|2295.73
#2020-02-11|2291.86
#2020-02-12|2251.80
#2020-02-13|2234.42
#2020-02-14|2215.46
#2020-02-17|2189.99
#2020-02-18|2179.06
#2020-02-19|2168.69
#2020-02-20|2136.60
#2020-02-21|2133.90
#2020-02-24|2153.96
#2020-02-25|2095.42
#2020-02-26|2088.79
#2020-02-27|2052.61
#2020-02-28|2030.45
#2020-03-02|2037.89
#2020-03-03|2002.75
#2020-03-04|2006.34
#2020-03-05|2019.75
#2020-03-06|1979.26
#2020-03-09|1924.98
#2020-03-10|1922.08
#2020-03-11|1877.22
#2020-03-12|1793.31
#2020-03-13|1677.19
#2020-03-16|1663.93
#2020-03-17|1677.76
#2020-03-18|1667.94
#2020-03-19|1676.46
#2020-03-20|1657.19
#2020-03-23|1634.49
#2020-03-24|1695.26
#2020-03-25|1826.62
#2020-03-26|1820.31
#2020-03-27|1930.97
#2020-03-30|1891.51
#2020-03-31|1866.89
#2020-04-01|1798.95
#2020-04-02|1746.77
#2020-04-03|1740.56
#2020-04-06|1786.17
#2020-04-07|1846.03
#2020-04-08|1874.50
#2020-04-09|1880.25
#2020-04-10|1908.08
#2020-04-13|1875.90
#2020-04-14|1889.38
#2020-04-15|1864.25
#2020-04-16|1839.46
#2020-04-17|1860.68
#2020-04-20|1826.94
#2020-04-21|1810.53
#2020-04-22|1814.58
#2020-04-23|1854.28
#2020-04-24|1845.01
#2020-04-27|1888.02
#2020-04-28|1906.60
#2020-04-29|1912.95
#2020-04-30|1949.02
#2020-05-01|1899.08
#2020-05-04|1898.73
#2020-05-05|1904.43
#2020-05-06|1914.39
#2020-05-07|1930.69
#2020-05-08|1985.92
#2020-05-11|1982.32
#2020-05-12|1972.15
#2020-05-13|1977.28
#2020-05-14|1945.35
#2020-05-15|1962.39
#2020-05-18|1978.00
#2020-05-19|2006.40
#2020-05-20|2036.92
#2020-05-21|2030.27
#2020-05-22|2013.84
#2020-05-25|2034.02
#2020-05-26|2081.33
#2020-05-27|2119.05
#2020-05-28|2145.89
#2020-05-29|2122.14
#2020-06-01|2140.66
#2020-06-02|2148.71
#2020-06-03|2167.03
#2020-06-04|2167.96
#2020-06-05|2173.60
#2020-06-08|2209.65
#2020-06-09|2244.71
#2020-06-10|2223.88
#2020-06-11|2192.51
#2020-06-12|2155.85
#2020-06-15|2091.74
#2020-06-16|2192.10
#2020-06-17|2171.85
#2020-06-18|2187.74
#2020-06-19|2190.31
#2020-06-22|2183.70
#2020-06-23|2209.51
#2020-06-24|2182.75
#2020-06-25|2144.93
#2020-06-26|2183.59
#2020-06-29|2145.87
#2020-06-30|2174.32
#2020-07-01|2158.41
#2020-07-02|2159.01
#2020-07-03|2171.91
#2020-07-06|2215.03
#2020-07-07|2201.64
#2020-07-08|2197.55
#2020-07-09|2199.36
#2020-07-10|2182.15
#2020-07-13|2229.13
#2020-07-14|2222.75
#2020-07-15|2269.25
#2020-07-16|2261.68
#2020-07-17|2253.80
#2020-07-20|2279.77
#2020-07-21|2265.20
#2020-07-22|2253.40
#2020-07-23|2257.51
#2020-07-24|2281.82
#2020-07-27|2299.24
#2020-07-28|2281.24
#2020-07-29|2256.17
#2020-07-30|2240.26
#2020-07-31|2155.33
#2020-08-03|2176.76
#2020-08-04|2214.45
#2020-08-05|2211.39
#2020-08-06|2223.38
#2020-08-07|2205.97
#2020-08-10|2208.27
#2020-08-11|2250.21
#2020-08-12|2265.06
#2020-08-13|2297.98
#2020-08-14|2305.47
#2020-08-17|2290.40
#2020-08-18|2309.11
#2020-08-19|2291.92
#2020-08-20|2268.80
#2020-08-21|2282.31
#2020-08-24|2302.92
#2020-08-25|2323.75
#2020-08-26|2327.49
#2020-08-27|2316.58
#2020-08-28|2320.71
#2020-08-31|2333.23
#2020-09-01|2329.27
#2020-09-02|2333.10
#2020-09-03|2333.82
#2020-09-04|2332.53
#2020-09-07|2317.07
#2020-09-08|2313.40
#2020-09-09|2310.26
#2020-09-10|2334.82
#2020-09-11|2341.83
#2020-09-14|2386.91
#2020-09-15|2381.13
#2020-09-16|2380.77
#2020-09-17|2381.56
#2020-09-18|2407.21
#2020-09-21|2401.69
#2020-09-22|2392.08
#2020-09-23|2378.43
#2020-09-24|2360.58
#2020-09-25|2371.41
#2020-09-28|2416.72
#2020-09-29|2422.98
#2020-09-30|2354.86
#2020-10-01|2352.41
#2020-10-02|2308.87
#2020-10-05|2350.47
#2020-10-06|2338.19
#2020-10-07|2323.50
#2020-10-08|2336.64
#2020-10-09|2351.15
#2020-10-12|2342.74
#2020-10-13|2332.09
#2020-10-14|2330.38
#2020-10-15|2317.68
#2020-10-16|2307.21
#2020-10-19|2319.90
#2020-10-20|2303.07
#2020-10-21|2352.23
#2020-10-22|2310.49
#2020-10-23|2326.84
#2020-10-26|2315.92
#2020-10-27|2310.86
#2020-10-28|2311.51
#2020-10-29|2293.37
#2020-10-30|2279.33
#2020-11-02|2330.41
#2020-11-03|2335.64
#2020-11-04|2368.75
#2020-11-05|2425.68
#2020-11-06|2491.03
#2020-11-09|2472.18
#2020-11-10|2497.64
#2020-11-11|2558.36
#2020-11-12|2571.85
#2020-11-13|2558.19
#2020-11-16|2587.74
#2020-11-17|2614.88
#2020-11-18|2606.77
#2020-11-19|2618.82
#2020-11-20|2587.97
#2020-11-23|2571.62
#2020-11-24|2625.80
#2020-11-25|2621.56
#2020-11-26|2618.91
#2020-11-27|2631.27
#2020-11-30|2580.07
#2020-12-01|2621.59
#2020-12-02|2614.07
#2020-12-03|2606.99
#2020-12-04|2590.44
#2020-12-07|2578.60
#2020-12-08|2572.07
#2020-12-09|2613.37
#2020-12-10|2565.44
#2020-12-11|2555.79
#2020-12-14|2571.13
#2020-12-15|2571.44
#2020-12-16|2577.61
#2020-12-17|2561.83
#2020-12-18|2529.03
#2020-12-21|2538.98
#2020-12-22|2499.98
#2020-12-23|2520.94
#2020-12-24|2537.47
#2020-12-25|2551.75
#2020-12-28|2565.19
#2020-12-29|2616.74
#2020-12-30|2599.01
#2020-12-31|2599.01
#2021-01-01|2599.01
#2021-01-04|2592.04
#2021-01-05|2577.90
#2021-01-06|2562.58
#2021-01-07|2592.89
#2021-01-08|2651.11
#2021-01-11|2638.40
#2021-01-12|2658.72
#2021-01-13|2659.08
#2021-01-14|2673.08
#2021-01-15|2629.78
#2021-01-18|2617.47
#2021-01-19|2619.93
#2021-01-20|2612.42
#2021-01-21|2640.51
#2021-01-22|2637.69
#2021-01-25|2629.30
#2021-01-26|2593.51
#2021-01-27|2616.64
#2021-01-28|2576.91
#2021-01-29|2519.15
#2021-02-01|2556.33
#2021-02-02|2588.18
#2021-02-03|2618.80
#2021-02-04|2595.66
#2021-02-05|2625.12
#2021-02-08|2721.58
#2021-02-09|2719.74
#2021-02-10|2711.79
#2021-02-11|2710.24
#2021-02-12|2701.01
#2021-02-15|2723.19
#2021-02-16|2711.43
#2021-02-17|2677.69
#2021-02-18|2658.87
#2021-02-19|2644.03
#2021-02-22|2642.13
#2021-02-23|2641.25
#2021-02-24|2569.23
#2021-02-25|2619.03
#2021-02-26|2520.06
#2021-03-01|2578.66
#2021-03-02|2579.68
#2021-03-03|2586.99
#2021-03-04|2558.80
#2021-03-05|2580.02
#2021-03-08|2561.03
#2021-03-09|2609.51
#2021-03-10|2615.33
#2021-03-11|2649.21
#2021-03-12|2680.75
#2021-03-15|2686.06
#2021-03-16|2705.00
#2021-03-17|2705.16
#2021-03-18|2748.69
#2021-03-19|2768.55
#2021-03-22|2732.04
#2021-03-23|2696.58
#2021-03-24|2618.90
#2021-03-25|2682.84
#2021-03-26|2696.02
#2021-03-29|2721.36
#2021-03-30|2702.82
#2021-03-31|2658.19
#2021-04-01|2663.23
#2021-04-02|2673.53
#2021-04-05|2686.35
#2021-04-06|2667.07
#2021-04-07|2699.60
#2021-04-08|2693.81
#2021-04-09|2696.55
#2021-04-12|2704.85
#2021-04-13|2714.02
#2021-04-14|2693.65
#2021-04-15|2706.54
#2021-04-16|2709.56
#2021-04-19|2742.25
#2021-04-20|2674.15
#2021-04-21|2625.73
#2021-04-22|2670.00
#2021-04-23|2655.12
#2021-04-26|2653.00
#2021-04-27|2641.68
#2021-04-28|2648.47
#2021-04-29|2647.50
#2021-04-30|2585.16
#2021-05-03|2594.18
#2021-05-04|2587.65
#2021-05-05|2587.29
#2021-05-06|2640.10
#2021-05-07|2675.50
#2021-05-10|2701.04
#2021-05-11|2632.26
#2021-05-12|2537.68
#2021-05-13|2498.66
#2021-05-14|2549.35
#2021-05-17|2523.80
#2021-05-18|2568.85
#2021-05-19|2544.10
#2021-05-20|2546.55
#2021-05-21|2548.80
#2021-05-24|2577.81
#2021-05-25|2564.99
#2021-05-26|2559.01
#2021-05-27|2522.62
#2021-05-28|2568.33
#2021-05-31|2530.46
#2021-06-01|2539.94
#2021-06-02|2532.61
#2021-06-03|2528.83
#2021-06-04|2535.19
#2021-06-07|2546.12
#2021-06-08|2513.19
#2021-06-09|2488.16
#2021-06-10|2500.78
#2021-06-11|2480.01
#2021-06-14|2473.33
#2021-06-15|2480.09
#2021-06-16|2505.71
#2021-06-17|2478.13
#2021-06-18|2470.09
#2021-06-21|2424.09
#2021-06-22|2498.24
#2021-06-23|2470.91
#2021-06-24|2461.19
#2021-06-25|2479.45
#2021-06-28|2485.88
#2021-06-29|2475.15
#2021-06-30|2442.45
#2021-07-01|2436.57
#2021-07-02|2462.96
#2021-07-05|2461.77
#2021-07-06|2494.57
#2021-07-07|2471.87
#2021-07-08|2518.32
#2021-07-09|2475.18
#2021-07-12|2544.26
#2021-07-13|2572.08
#2021-07-14|2588.92
#2021-07-15|2560.15
#2021-07-16|2552.48
#2021-07-19|2557.04
#2021-07-20|2515.84
#2021-07-21|2534.40
#2021-07-22|2539.00
#2021-07-23|2529.01
#2021-07-26|2570.27
#2021-07-27|2601.68
#2021-07-28|2574.19
#2021-07-29|2591.04
#2021-07-30|2550.77
#2021-08-02|2633.60
#2021-08-03|2637.59
#2021-08-04|2662.15
#2021-08-05|2657.16
#2021-08-06|2634.65
#2021-08-09|2635.49
#2021-08-10|2620.92
#2021-08-11|2681.16
#2021-08-12|2699.16
#2021-08-13|2706.23
#2021-08-16|2692.31
#2021-08-17|2669.48
#2021-08-18|2676.11
#2021-08-19|2662.13
#2021-08-20|2641.55
#2021-08-23|2694.03
#2021-08-24|2717.23
#2021-08-25|2697.31
#2021-08-26|2698.79
#2021-08-27|2684.48
#2021-08-30|2729.16
#2021-08-31|2749.15
#2021-09-01|2763.80
#2021-09-02|2779.34
#2021-09-03|2848.31
#2021-09-06|2874.52
#2021-09-07|2892.21
#2021-09-08|2906.06
#2021-09-09|2880.17
#2021-09-10|2908.23
#2021-09-13|2920.21
#2021-09-14|2949.08
#2021-09-15|2922.48
#2021-09-16|2887.77
#2021-09-17|2859.88
#2021-09-20|2871.76
#2021-09-21|2782.71
#2021-09-22|2722.78
#2021-09-23|2710.30
#2021-09-24|2732.60
#2021-09-27|2689.98
#2021-09-28|2695.67
#2021-09-29|2626.52
#2021-09-30|2638.94
#2021-10-01|2578.58
#2021-10-04|2587.44
#2021-10-05|2533.54
#2021-10-06|2560.24
#2021-10-07|2569.99
#2021-10-08|2583.82
#2021-10-11|2589.63
#2021-10-12|2562.82
#2021-10-13|2576.57
#2021-10-14|2580.51
#2021-10-15|2630.73
#2021-10-18|2624.89
#2021-10-19|2636.41
#2021-10-20|2631.89
#2021-10-21|2611.90
#2021-10-22|2624.25
#2021-10-25|2604.53
#2021-10-26|2617.58
#2021-10-27|2624.06
#2021-10-28|2582.57
#2021-10-29|2563.94
#2021-11-01|2637.29
#2021-11-02|2604.72
#2021-11-03|2598.32
#2021-11-04|2644.72
#2021-11-05|2606.59
#2021-11-08|2596.80
#2021-11-09|2595.03
#2021-11-10|2549.63
#2021-11-11|2551.93
#2021-11-12|2582.91
#2021-11-15|2586.60
#2021-11-16|2564.14
#2021-11-17|2527.29
#2021-11-18|2542.82
#2021-11-19|2537.57
#2021-11-22|2519.99
#2021-11-23|2514.51
#2021-11-24|2461.95
#2021-11-25|2464.29
#2021-11-26|2466.44
#2021-11-29|2408.43
#2021-11-30|2381.60
#2021-12-01|2455.55
#2021-12-02|2462.54
#2021-12-03|2524.87
#2021-12-06|2528.35
#2021-12-07|2581.51
#2021-12-08|2580.42
#2021-12-09|2583.41
#2021-12-10|2585.41
#2021-12-13|2602.19
#2021-12-14|2586.34
#2021-12-15|2582.19
#2021-12-16|2623.10
#2021-12-17|2581.65
#2021-12-20|2499.17
#2021-12-21|2511.82
#2021-12-22|2502.17
#2021-12-23|2520.16
#2021-12-24|2525.70
#2021-12-27|2500.31
#2021-12-28|2550.01
#2021-12-29|2547.89
#2021-12-30|2525.69
#2021-12-31|2525.69
#2022-01-03|2522.52
#2022-01-04|2528.42
#2022-01-05|2560.86
#2022-01-06|2517.85
#2022-01-07|2504.26
#2022-01-10|2516.01
#2022-01-11|2498.80
#2022-01-12|2564.71
#2022-01-13|2550.33
#2022-01-14|2516.38
#2022-01-17|2520.87
#2022-01-18|2499.37
#2022-01-19|2440.65
#2022-01-20|2477.69
#2022-01-21|2491.27
#2022-01-24|2501.03
#2022-01-25|2462.77
#2022-01-26|2438.91
#2022-01-27|2350.49
#2022-01-28|2415.38
#2022-01-31|2412.32
#2022-02-01|2403.58
#2022-02-02|2421.33
#2022-02-03|2379.65
#2022-02-04|2374.25
#2022-02-07|2363.81
#2022-02-08|2364.31
#2022-02-09|2370.64
#2022-02-10|2376.81
#2022-02-11|2378.35
#2022-02-14|2355.16
#2022-02-15|2350.39
#2022-02-16|2391.73
#2022-02-17|2389.45
#2022-02-18|2381.55
#2022-02-21|2370.84
#2022-02-22|2338.45
#2022-02-23|2339.06
#2022-02-24|2277.82
#2022-02-25|2298.85
#2022-02-28|2340.88
#2022-03-01|2371.22
#2022-03-02|2281.36
#2022-03-03|2311.07
#2022-03-04|2293.32
#2022-03-07|2218.41
#2022-03-08|2194.57
#2022-03-09|2195.05
#2022-03-10|2274.77
#2022-03-11|2227.36
#2022-03-14|2205.90
#2022-03-15|2221.01
#2022-03-16|2217.62
#2022-03-17|2303.28
#2022-03-18|2299.82
#2022-03-21|2300.30
#2022-03-22|2310.17
#2022-03-23|2345.54
#2022-03-24|2306.71
#2022-03-25|2295.00
#2022-03-28|2239.35
#2022-03-29|2267.09
#2022-03-30|2259.92
#2022-03-31|2249.38
#2022-04-01|2227.13
#2022-04-04|2238.79
#2022-04-05|2201.87
#2022-04-06|2141.88
#2022-04-07|2089.53
#2022-04-08|2098.51
#2022-04-11|2059.90
#2022-04-12|2026.45
#2022-04-13|2062.06
#2022-04-14|2075.64
#2022-04-15|2068.30
#2022-04-18|2028.73
#2022-04-19|2009.38
#2022-04-20|2038.46
#2022-04-21|2058.11
#2022-04-22|2034.55
#2022-04-25|1987.22
#2022-04-26|2019.04
#2022-04-27|1972.99
#2022-04-28|1979.66
#2022-04-29|2001.89
#2022-05-02|1969.95
#2022-05-03|1974.80
#2022-05-04|1973.81
#2022-05-05|1969.80
#2022-05-06|1988.42
#2022-05-09|1943.08
#2022-05-10|1973.24
#2022-05-11|1983.44
#2022-05-12|2020.34
#2022-05-13|2037.37
#2022-05-16|2035.63
#2022-05-17|2022.31
#2022-05-18|2026.67
#2022-05-19|2022.84
#2022-05-20|2002.71
#2022-05-23|2015.56
#2022-05-24|2004.03
#2022-05-25|1995.37
#2022-05-26|2002.60
#2022-05-27|2007.24
#2022-05-30|2062.01
#2022-05-31|2035.27
#2022-06-01|2054.47
#2022-06-02|2056.67
#2022-06-03|2047.40
#2022-06-06|2039.07
#2022-06-07|2035.64
#2022-06-08|2069.26
#2022-06-09|2055.09
#2022-06-10|2034.81
#2022-06-13|1993.72
#2022-06-14|1971.61
#2022-06-15|1943.97
#2022-06-16|1984.29
#2022-06-17|1923.16
#2022-06-20|1918.35
#2022-06-21|1945.58
#2022-06-22|1935.80
#2022-06-23|1971.55
#2022-06-24|1993.02
#2022-06-27|2019.35
#2022-06-28|2026.57
#2022-06-29|2007.65
#2022-06-30|2022.15
#2022-07-01|2016.67
#2022-07-04|2030.90
#2022-07-05|2027.80
#2022-07-06|1994.20
#2022-07-07|2025.01
#2022-07-08|2020.47
#2022-07-11|2021.71
#2022-07-12|2004.40
#2022-07-13|1998.02
#2022-07-14|1955.25
#2022-07-15|1966.13
#2022-07-18|1974.10
#2022-07-19|1996.80
#2022-07-20|2043.30
#2022-07-21|2063.81
#2022-07-22|2107.34
#2022-07-25|2086.45
#2022-07-26|2093.27
#2022-07-27|2072.36
#2022-07-28|2107.27
#2022-07-29|2123.87
#2022-08-01|2175.18
#2022-08-02|2122.56
#2022-08-03|2104.81
#2022-08-04|2121.52
#2022-08-05|2090.82
#2022-08-08|2106.44
#2022-08-09|2092.14
#2022-08-10|2142.30
#2022-08-11|2134.87
#2022-08-12|2165.89
#2022-08-15|2195.47
#2022-08-16|2165.72
#2022-08-17|2181.56
#2022-08-18|2170.64
#2022-08-19|2145.73
#2022-08-22|2136.55
#2022-08-23|2122.76
#2022-08-24|2119.16
#2022-08-25|2145.73
#2022-08-26|2150.22
#2022-08-29|2066.34
#2022-08-30|2079.54
#2022-08-31|2084.05
#2022-09-01|2040.01
#2022-09-02|2043.95
#2022-09-05|2046.05
#2022-09-06|1999.77
#2022-09-07|1969.60
#2022-09-08|2029.24
#2022-09-09|2053.57
#2022-09-12|2059.66
#2022-09-13|2035.30
#2022-09-14|2014.31
#2022-09-15|2008.10
#2022-09-16|2015.17
#2022-09-19|2010.32
#2022-09-20|2011.94
#2022-09-21|1958.22
#2022-09-22|1974.24
#2022-09-23|1957.84
#2022-09-26|1907.52
#2022-09-27|1902.64
#2022-09-28|1897.75
#2022-09-29|1927.98
#2022-09-30|1898.85
#2022-10-03|1922.45
#2022-10-04|1987.81
#2022-10-05|1987.46
#2022-10-06|1984.66
#2022-10-07|1951.80
#2022-10-10|1943.70
#2022-10-11|1908.86
#2022-10-12|1887.53
#2022-10-13|1848.76
#2022-10-14|1873.90
#2022-10-17|1843.99
#2022-10-18|1858.60
#2022-10-19|1859.08
#2022-10-20|1848.41
#2022-10-21|1813.98
#2022-10-24|1830.41
#2022-10-25|1854.69
#2022-10-26|1876.34
#2022-10-27|1878.47
#2022-10-28|1848.63
#2022-10-31|1863.98
#2022-11-01|1861.93
#2022-11-02|1882.52
#2022-11-03|1869.18
#2022-11-04|1860.15
#2022-11-07|1893.81
#2022-11-08|1922.40
#2022-11-09|1880.60
#2022-11-10|1939.95
#2022-11-11|2023.53
#2022-11-14|1982.98
#2022-11-15|1987.50
#2022-11-16|1985.16
#2022-11-17|1973.64
#2022-11-18|1992.59
#2022-11-21|1972.83
#2022-11-22|2004.34
#2022-11-23|2027.57
#2022-11-24|2078.86
#2022-11-25|2054.51
#2022-11-28|2049.65
#2022-11-29|2042.17
#2022-11-30|2015.17
#2022-12-01|2068.07
#2022-12-02|2045.01
#2022-12-05|2030.64
#2022-12-06|2020.30
#2022-12-07|2015.76
#2022-12-08|2016.89
#2022-12-09|2024.96
#2022-12-12|2008.85
#2022-12-13|2062.47
#2022-12-14|2079.80
#2022-12-15|2037.81
#2022-12-16|2018.96
#2022-12-19|1991.77
#2022-12-20|2037.23
#2022-12-21|2023.56
#2022-12-22|2024.48
#2022-12-23|2004.83
#2022-12-26|2023.89
#2022-12-27|2013.90
#2022-12-28|2004.79
#2022-12-29|2008.60
#2022-12-30|2018.48
#2023-01-02|2018.48
#2023-01-03|2036.85
#2023-01-04|1993.49
#2023-01-05|1957.94
#2023-01-06|1986.03
#2023-01-09|1993.55
#2023-01-10|2031.51
#2023-01-11|2043.14
#2023-01-12|2076.07
#2023-01-13|2110.59
#2023-01-16|2082.86
#2023-01-17|2091.29
#2023-01-18|2124.50
#2023-01-19|2100.33
#2023-01-20|2109.56
#2023-01-23|2127.24
#2023-01-24|2167.21
#2023-01-25|2190.38
#2023-01-26|2162.38
#2023-01-27|2173.99
#2023-01-30|2168.42
#2023-01-31|2185.46
#2023-02-01|2163.81
#2023-02-02|2168.59
#2023-02-03|2124.74
#2023-02-06|2110.95
#2023-02-07|2133.92
#2023-02-08|2132.32
#2023-02-09|2143.35
#2023-02-10|2154.70
#2023-02-13|2118.97
#2023-02-14|2152.93
#2023-02-15|2117.21
#2023-02-16|2120.53
#2023-02-17|2119.90
#2023-02-20|2144.43
#2023-02-21|2150.99
#2023-02-22|2136.92
#2023-02-23|2133.11
#2023-02-24|2114.56
#2023-02-27|2137.55
#2023-02-28|2125.07
#2023-03-01|2130.65
#2023-03-02|2118.69
#2023-03-03|2143.72
#2023-03-06|2166.87
#2023-03-07|2173.39
#2023-03-08|2185.43
#2023-03-09|2208.35
#2023-03-10|2212.55
#2023-03-13|2192.83
#2023-03-14|2120.24
#2023-03-15|2164.18
#2023-03-16|2121.39
#2023-03-17|2141.77
#2023-03-20|2112.06
#2023-03-21|2101.60
#2023-03-22|2141.88
#2023-03-23|2167.81
#2023-03-24|2170.92
#2023-03-27|2162.71
#2023-03-28|2172.43
#2023-03-29|2184.30
#2023-03-30|2191.01
#2023-03-31|2197.99
#2023-04-03|2218.02
#2023-04-04|2247.44
#2023-04-05|2207.31
#2023-04-06|2145.31
#2023-04-07|2151.44
#2023-04-10|2117.94
#2023-04-11|2133.32
#2023-04-12|2163.61
#2023-04-13|2186.94
#2023-04-14|2185.33
#2023-04-17|2178.29
#2023-04-18|2199.47
#2023-04-19|2179.72
#2023-04-20|2192.84
#2023-04-21|2196.36
#2023-04-24|2207.45
#2023-04-25|2222.98
#2023-04-26|2248.51
#2023-04-27|2246.89
#2023-04-28|2270.02
#2023-05-01|2274.40
#2023-05-02|2285.45
#2023-05-03|2308.12
#2023-05-04|2329.49
#2023-05-05|2312.22
#2023-05-08|2338.70
#2023-05-09|2359.29
#2023-05-10|2360.32
#2023-05-11|2335.39
#2023-05-12|2334.58
#2023-05-15|2366.54
#2023-05-16|2372.85
#2023-05-17|2375.06
#2023-05-18|2365.79
#2023-05-19|2368.26
#2023-05-22|2397.40
#2023-05-23|2374.16
#2023-05-24|2349.29
#2023-05-25|2329.69
#2023-05-26|2298.41
#2023-05-29|2304.54
#2023-05-30|2301.70
#2023-05-31|2272.97
#2023-06-01|2323.38
#2023-06-02|2359.86
#2023-06-05|2405.95
#2023-06-06|2433.42
#2023-06-07|2377.81
#2023-06-08|2374.54
#2023-06-09|2418.68
#2023-06-12|2416.54
#2023-06-13|2430.44
#2023-06-14|2454.07
#2023-06-15|2449.15
#2023-06-16|2428.13
#2023-06-19|2419.64
#2023-06-20|2413.23
#2023-06-21|2421.89
#2023-06-22|2414.20
#2023-06-23|2360.92
#2023-06-26|2357.66
#2023-06-27|2358.46
#2023-06-28|2388.62
#2023-06-29|2389.22
#2023-06-30|2390.88
#2023-07-03|2470.27
#2023-07-04|2429.72
#2023-07-05|2432.07
#2023-07-06|2393.25
#2023-07-07|2402.44
#2023-07-10|2405.88
#2023-07-11|2419.62
#2023-07-12|2441.83
#2023-07-13|2448.02
#2023-07-14|2442.79
#2023-07-17|2431.90
#2023-07-18|2454.46
#2023-07-19|2462.55
#2023-07-20|2438.63
#2023-07-21|2421.34
#2023-07-24|2450.02
#2023-07-25|2479.35
#2023-07-26|2481.06
#2023-07-27|2464.23
#2023-07-28|2478.21
#2023-07-31|2465.83
#2023-08-01|2454.43
#2023-08-02|2425.44
#2023-08-03|2408.23
#2023-08-04|2415.70
#2023-08-07|2390.97
#2023-08-08|2403.67
#2023-08-09|2303.11
#2023-08-10|2320.51
#2023-08-11|2314.97
#2023-08-14|2281.48
#2023-08-15|2273.44
#2023-08-16|2241.94
#2023-08-17|2240.66
#2023-08-18|2225.60
#2023-08-21|2196.37
#2023-08-22|2209.43
#2023-08-23|2260.45
#2023-08-24|2264.66
#2023-08-25|2227.83
#2023-08-28|2280.56
#2023-08-29|2300.70
#2023-08-30|2308.35
#2023-08-31|2321.82
#2023-09-01|2339.04
#2023-09-04|2350.44
#2023-09-05|2331.02
#2023-09-06|2352.43
#2023-09-07|2357.64
#2023-09-08|2319.75
#2023-09-11|2330.25
#2023-09-12|2331.77
#2023-09-13|2307.57
#2023-09-14|2334.19
#2023-09-15|2351.95
#2023-09-18|2354.81
#2023-09-19|2354.09
#2023-09-20|2330.81
#2023-09-21|2328.87
#2023-09-22|2292.56
#2023-09-25|2283.06
#2023-09-26|2267.50
#2023-09-27|2258.42
#2023-09-28|2248.62
#2023-09-29|2239.61
#2023-10-02|2228.84
#2023-10-03|2184.06
#2023-10-04|2145.72
#2023-10-05|2189.36
#2023-10-06|2182.21
#2023-10-09|2194.48
#2023-10-10|2232.64
#2023-10-11|2227.75
#2023-10-12|2229.43
#2023-10-13|2190.09
#2023-10-16|2147.37
#2023-10-17|2170.95
#2023-10-18|2171.32
#2023-10-19|2140.26
#2023-10-20|2127.66
#2023-10-23|2103.98
#2023-10-24|2103.55
#2023-10-25|2117.80
#2023-10-26|2092.22
#2023-10-27|2139.73
#2023-10-30|2127.00
#2023-10-31|2129.93
#2023-11-01|2188.42
#2023-11-02|2195.51
#2023-11-03|2211.98
#2023-11-06|2235.50
#2023-11-07|2183.45
#2023-11-08|2148.28
#2023-11-09|2186.03
#2023-11-10|2187.03
#2023-11-13|2177.20
#2023-11-14|2179.82
#2023-11-15|2189.14
#2023-11-16|2195.69
#2023-11-17|2236.52
#2023-11-20|2235.11
#2023-11-21|2230.91
#2023-11-22|2212.53
#2023-11-23|2215.19
#2023-11-24|2213.33
#2023-11-27|2199.35
#2023-11-28|2204.33
#2023-11-29|2191.78
#2023-11-30|2186.47
#2023-12-01|2192.94
#2023-12-04|2179.10
#2023-12-05|2167.95
#2023-12-06|2207.19
#2023-12-07|2207.18
#2023-12-08|2177.94
#2023-12-11|2189.89
#2023-12-12|2203.28
#2023-12-13|2207.67
#2023-12-14|2230.92
#2023-12-15|2264.73
#2023-12-18|2220.60
#2023-12-19|2217.05
#2023-12-20|2246.81
#2023-12-21|2246.07
#2023-12-22|2249.20
#2023-12-25|2249.05
#2023-12-26|2252.81
#2023-12-27|2288.89
#2023-12-28|2312.06
#2023-12-29|2324.58
#2024-01-01|2324.58
#2024-01-02|2308.94
#2024-01-03|2282.09
#2024-01-04|2322.24
#2024-01-05|2302.87
#2024-01-08|2306.71
#2024-01-09|2331.01
#2024-01-10|2324.06
#2024-01-11|2360.28
#2024-01-12|2393.37
#2024-01-15|2392.02
#2024-01-16|2344.40
#2024-01-17|2296.35
#2024-01-18|2303.42
#2024-01-19|2335.11
#2024-01-22|2371.57
#2024-01-23|2362.56
#2024-01-24|2350.04
#2024-01-25|2345.68
#2024-01-26|2321.36
#2024-01-29|2344.72
#2024-01-30|2343.26
#2024-01-31|2379.82
#2024-02-01|2354.73
#2024-02-02|2335.53
#2024-02-05|2352.77
#2024-02-06|2330.75
#2024-02-07|2294.50
#2024-02-08|2239.82
#2024-02-09|2238.99
#2024-02-12|2237.04
#2024-02-13|2226.97
#2024-02-14|2188.06
#2024-02-15|2205.69
#2024-02-16|2225.21
#2024-02-19|2258.45
#2024-02-20|2250.55
#2024-02-21|2237.21
#2024-02-22|2248.72
#2024-02-23|2248.27
#2024-02-26|2248.15
#2024-02-27|2244.65
#2024-02-28|2248.02
#2024-02-29|2254.43
#2024-03-01|2260.85
#2024-03-04|2251.46
#2024-03-05|2292.04
#2024-03-06|2313.83
#2024-03-07|2321.95
#2024-03-08|2370.33
#2024-03-11|2331.95
#2024-03-12|2347.13
#2024-03-13|2317.76
#2024-03-14|2331.88
#2024-03-15|2317.79
#2024-03-18|2340.15
#2024-03-19|2337.46
#2024-03-20|2322.98
#2024-03-21|2363.46
#2024-03-22|2365.37
#2024-03-25|2341.60
#2024-03-26|2333.33
#2024-03-27|2363.61
#2024-03-28|2336.51
#2024-03-29|2362.34
#2024-04-01|2346.42
#2024-04-02|2327.58
#2024-04-03|2300.95
#2024-04-04|2314.00
#2024-04-05|2304.32
#2024-04-08|2312.94
#2024-04-09|2326.16
#2024-04-10|2319.04
#2024-04-11|2305.91
#2024-04-12|2312.54
#2024-04-15|2289.01
#2024-04-16|2251.64
#2024-04-17|2214.05
#2024-04-18|2221.57
#2024-04-19|2197.11
#2024-04-22|2235.66
#2024-04-23|2247.99
#2024-04-24|2275.72
#2024-04-25|2249.05
#2024-04-26|2267.06
#2024-04-29|2275.60
#2024-04-30|2303.65
#2024-05-01|2291.32
#2024-05-02|2353.10
#2024-05-03|2371.18
#2024-05-06|2354.78
#2024-05-07|2361.67
#2024-05-08|2322.34
#2024-05-09|2360.82
#2024-05-10|2427.34
#2024-05-13|2389.84
#2024-05-14|2384.42
#2024-05-15|2383.46
#2024-05-16|2390.83
#2024-05-17|2387.97
#2024-05-20|2391.59
#2024-05-21|2349.52
#2024-05-22|2334.87
#2024-05-23|2338.35
#2024-05-24|2327.01
#2024-05-27|2335.84
#2024-05-28|2339.58
#2024-05-29|2294.11
#2024-05-30|2293.46
#2024-05-31|2314.17
#2024-06-03|2348.74
#2024-06-04|2357.86
#2024-06-05|2307.68
#2024-06-06|2295.31
#2024-06-07|2274.44
#2024-06-10|2307.01
#2024-06-11|2292.69
#2024-06-12|2305.29
#2024-06-13|2278.44
#2024-06-14|2304.79
#2024-06-17|2265.61
#2024-06-18|2258.38
#2024-06-19|2280.47
#2024-06-20|2266.18
#2024-06-21|2258.67
#2024-06-24|2253.95
#2024-06-25|2275.90
#2024-06-26|2269.26
#2024-06-27|2257.42
#2024-06-28|2251.15
#2024-07-01|2236.18
#2024-07-02|2245.97
#2024-07-03|2277.90
#2024-07-04|2295.69
#2024-07-05|2277.68
#2024-07-08|2283.10
#2024-07-09|2287.10
#2024-07-10|2274.90
#2024-07-11|2347.34
#2024-07-12|2358.37
#2024-07-15|2356.06
#2024-07-16|2334.71
#2024-07-17|2392.16
#2024-07-18|2378.63
#2024-07-19|2364.05
#2024-07-22|2352.89
#2024-07-23|2374.19
#2024-07-24|2384.25
#2024-07-25|2331.86
#2024-07-26|2339.80
#2024-07-29|2377.78
#2024-07-30|2371.74
#2024-07-31|2460.48
#2024-08-01|2394.29
#2024-08-02|2310.66
#2024-08-05|2111.02
#2024-08-06|2283.81
#2024-08-07|2172.84
#2024-08-08|2165.43
#2024-08-09|2191.57
#2024-08-12|2172.30
#2024-08-13|2230.17
#2024-08-14|2244.37
#2024-08-15|2214.91
#2024-08-16|2267.87
#2024-08-19|2271.80
#2024-08-20|2318.38
#2024-08-21|2298.03
#2024-08-22|2283.72
#2024-08-23|2345.83
#2024-08-26|2383.51
#2024-08-27|2405.41
#2024-08-28|2391.43
#2024-08-29|2370.52
#2024-08-30|2377.38
#2024-09-02|2352.23
#2024-09-03|2390.30
#2024-09-04|2353.71
#2024-09-05|2368.32
#2024-09-06|2363.07
#2024-09-09|2350.56
#2024-09-10|2345.21
#2024-09-11|2337.81
#2024-09-12|2355.18
#2024-09-13|2377.86
#2024-09-16|2381.49
#2024-09-17|2368.20
#2024-09-18|2376.23
#2024-09-19|2387.00
#2024-09-20|2363.37
#2024-09-23|2374.71
#2024-09-24|2403.70
#2024-09-25|2409.49
#2024-09-26|2470.01
#2024-09-27|2558.70
#2024-09-30|2503.65
#2024-10-01|2511.57
#2024-10-02|2454.57
#2024-10-03|2446.47
#2024-10-04|2431.00
#2024-10-07|2452.81
#2024-10-08|2408.74
#2024-10-09|2388.62
#2024-10-10|2391.43
#2024-10-11|2365.82
#2024-10-14|2356.51
#2024-10-15|2369.66
#2024-10-16|2355.04
#2024-10-17|2343.05
#2024-10-18|2345.17
#2024-10-21|2329.18
#2024-10-22|2278.35
#2024-10-23|2227.80
#2024-10-24|2248.36
#2024-10-25|2235.95
#2024-10-28|2242.42
#2024-10-29|2235.72
#2024-10-30|2271.64
#2024-10-31|2296.04
#2024-11-01|2265.71
#2024-11-04|2280.02
#2024-11-05|2304.92
#2024-11-06|2285.40
#2024-11-07|2404.47
#2024-11-08|2369.27
#2024-11-11|2332.65
#2024-11-12|2338.83
#2024-11-13|2309.20
#2024-11-14|2289.13
#2024-11-15|2306.01
#2024-11-18|2303.56
#2024-11-19|2319.80
#2024-11-20|2292.54
#2024-11-21|2308.23
#2024-11-22|2320.50
#2024-11-25|2329.93
#2024-11-26|2340.71
#2024-11-27|2342.29
#2024-11-28|2351.89
#2024-11-29|2370.46
#2024-12-02|2385.10
#2024-12-03|2423.44
#2024-12-04|2371.89
#2024-12-05|2378.07
#2024-12-06|2381.27
#2024-12-09|2369.88
#2024-12-10|2354.52
#2024-12-11|2351.77
#2024-12-12|2367.09
#2024-12-13|2327.95
#2024-12-16|2325.92
#2024-12-17|2325.55
#2024-12-18|2303.13
#2024-12-19|2247.13
#2024-12-20|2267.30
#2024-12-23|2265.38
#2024-12-24|2255.74
#2024-12-25|2257.34
#2024-12-26|2280.56
#2024-12-27|2312.92
#2024-12-30|2314.31
#2024-12-31|2314.90
#2025-01-01|2314.90
#2025-01-02|2314.98
#2025-01-03|2311.37
#2025-01-06|2302.42
#2025-01-07|2305.71
#2025-01-08|2274.17
#2025-01-09|2261.41
#2025-01-10|2258.89
#2025-01-13|2259.68
#2025-01-14|2226.42
#2025-01-15|2246.88
#2025-01-16|2259.87
#2025-01-17|2257.80
#2025-01-20|2287.48
#2025-01-21|2292.51
#2025-01-22|2286.15
#2025-01-23|2292.24
#2025-01-24|2302.00
#2025-01-27|2348.61
#2025-01-28|2319.39
#2025-01-29|2337.14
#2025-01-30|2340.80
#2025-01-31|2347.46
#2025-02-03|2305.14
#2025-02-04|2305.21
#2025-02-05|2342.69
#2025-02-06|2321.43
#2025-02-07|2323.55
#2025-02-10|2338.92
#2025-02-11|2325.12
#2025-02-12|2294.39
#2025-02-13|2355.50
#2025-02-14|2353.52
#2025-02-17|2354.00
#2025-02-18|2360.35
#2025-02-19|2370.95
#2025-02-20|2374.59
#2025-02-21|2373.73
#2025-02-24|2377.86
#2025-02-25|2369.82
#2025-02-26|2351.91
#2025-02-27|2363.53
#2025-02-28|2323.67
#2025-03-03|2371.54
#2025-03-04|2409.41
#2025-03-05|2419.18
#2025-03-06|2453.51
#2025-03-07|2448.39
#2025-03-10|2441.21
#2025-03-11|2405.72
#2025-03-12|2411.61
#2025-03-13|2416.87
#2025-03-14|2409.23
#2025-03-17|2443.62
#2025-03-18|2463.49
#2025-03-19|2456.04
#2025-03-20|2475.35
#2025-03-21|2476.52
#2025-03-24|2431.87
#2025-03-25|2460.89
#2025-03-26|2452.36
#2025-03-27|2451.24
#2025-03-28|2445.97
#2025-03-31|2390.59
#2025-04-01|2394.52
#2025-04-02|2365.51
#2025-04-03|2342.52
#2025-04-04|2367.02
#2025-04-07|2200.01
#2025-04-08|2290.48
#2025-04-09|2302.47
#2025-04-10|2434.58
#2025-04-11|2429.47
#2025-04-14|2451.47
#2025-04-15|2452.61
#2025-04-16|2476.91
#2025-04-17|2507.78
#2025-04-18|2558.04
#2025-04-21|2564.77
#2025-04-22|2570.46
#2025-04-23|2582.03
#2025-04-24|2555.42
#2025-04-25|2545.85
#2025-04-28|2606.29
#2025-04-29|2615.17
#2025-04-30|2637.71
#2025-05-01|2588.99
#2025-05-02|2647.31
#2025-05-05|2651.55
#2025-05-06|2668.81
#2025-05-07|2670.81
#2025-05-08|2644.54
#2025-05-09|2636.00
#2025-05-12|2602.03
#2025-05-13|2585.81
#2025-05-14|2592.98
#2025-05-15|2604.64
#2025-05-16|2606.86
#2025-05-19|2635.93
#2025-05-20|2620.05
#2025-05-21|2638.43
#2025-05-22|2630.33
#2025-05-23|2672.67
#2025-05-26|2684.77
#2025-05-27|2651.53
#2025-05-28|2642.10
#2025-05-29|2674.83
#2025-05-30|2680.67
#2025-06-02|2711.01
#2025-06-03|2676.61
#2025-06-04|2705.87
#2025-06-05|2678.48
#2025-06-06|2676.35
#2025-06-09|2675.33
#2025-06-10|2686.50
#2025-06-11|2676.12
#2025-06-12|2692.74
#2025-06-13|2685.79
#2025-06-16|2696.46
#2025-06-17|2667.67
#2025-06-18|2702.77
#2025-06-19|2677.85
#2025-06-20|2661.81
#2025-06-23|2661.40
#2025-06-24|2690.63
#2025-06-25|2666.59
#2025-06-26|2694.35
#2025-06-27|2692.93
#2025-06-30|2746.38
#2025-07-01|2767.53
#2025-07-02|2795.97
#2025-07-03|2754.18
#2025-07-04|2783.76
#2025-07-07|2767.03
#2025-07-08|2764.66
#2025-07-09|2786.47
#2025-07-10|2782.94
#2025-07-11|2793.87
#2025-07-14|2796.18
#2025-07-15|2740.44
#2025-07-16|2742.31
#2025-07-17|2754.41
#2025-07-18|2749.81
#2025-07-21|2769.96
#2025-07-22|2808.27
#2025-07-23|2851.03
#2025-07-24|2878.05
#2025-07-25|2852.13
#2025-07-28|2826.41
#2025-07-29|2815.19
#2025-07-30|2812.49
#2025-07-31|2787.49
#2025-08-01|2886.42
#2025-08-04|2892.80
#2025-08-05|2911.82
#2025-08-06|2996.15
#2025-08-07|3020.83
#2025-08-08|3040.41
#2025-08-11|3035.68
#2025-08-12|3061.53
#2025-08-13|3097.40
#2025-08-14|3047.45
#2025-08-15|3069.35
#2025-08-18|3051.04
#2025-08-19|3065.90
#2025-08-20|3092.87
#2025-08-21|3053.73
#2025-08-22|3091.47
#2025-08-25|3070.85
#2025-08-26|3031.39
#2025-08-27|3022.24
#2025-08-28|3058.06
#2025-08-29|3068.88
#2025-09-01|3067.37
#2025-09-02|3050.82
#2025-09-03|3020.98
#2025-09-04|3058.97
#2025-09-05|3093.99
#2025-09-08|3108.93
#2025-09-09|3119.49
#2025-09-10|3101.70
#2025-09-11|3106.34
#2025-09-12|3080.77
#2025-09-15|3086.00
#2025-09-16|3093.95
#2025-09-17|3060.13
#2025-09-18|3032.09
#2025-09-19|3036.83
#2025-09-22|3004.93
#2025-09-23|3006.96
#2025-09-24|2990.09
#2025-09-25|2978.17
#2025-09-26|3017.68
#2025-09-29|3003.49
#2025-09-30|3012.78
#2025-10-01|3004.54
#2025-10-02|2951.89
#2025-10-03|2977.95
#2025-10-06|3039.37
#2025-10-07|3008.34
#2025-10-08|2984.66
#2025-10-09|2976.51
#2025-10-10|2926.82
#2025-10-13|2927.87
#2025-10-14|2904.84
#2025-10-15|2971.57
#2025-10-16|3007.23
#2025-10-17|3008.13
#2025-10-20|3037.64
#2025-10-21|3011.99
#2025-10-22|3085.81
#2025-10-23|3066.84
#2025-10-24|3090.66
#2025-10-27|3146.76
#2025-10-28|3081.84
#2025-10-29|3091.66
#2025-10-30|3077.00
#2025-10-31|3071.92
#2025-11-03|3070.52
#2025-11-04|3096.01
#2025-11-05|3108.55
#2025-11-06|3199.87
#2025-11-07|3202.42
#2025-11-10|3208.21
#2025-11-11|3249.36
#2025-11-12|3255.47
#2025-11-13|3346.22
#2025-11-14|3302.92
#2025-11-17|3270.62
#2025-11-18|3193.54
#2025-11-19|3193.63
#2025-11-20|3233.12
#2025-11-21|3307.86
#2025-11-24|3302.80
#2025-11-25|3316.51
#2025-11-26|3372.67
#2025-11-27|3387.18
#2025-11-28|3417.49
#2025-12-01|3392.24
#2025-12-02|3347.45
#2025-12-03|3359.68
#2025-12-04|3396.97
#2025-12-05|3339.64
#2025-12-08|3384.22
#2025-12-09|3356.11
#2025-12-10|3382.12
#2025-12-11|3393.55
#2025-12-12|3444.00
#2025-12-15|3453.62
#2025-12-16|3422.45
#2025-12-17|3408.80
#2025-12-18|3409.32
#2025-12-19|3426.66
#2025-12-22|3435.78
#2025-12-23|3469.79
#2025-12-24|3473.81
#2025-12-25|3492.61
#2025-12-26|3466.27
#2025-12-29|3484.73
#2025-12-30|3463.54
#2025-12-31|3454.48
#2026-01-01|3454.48
#2026-01-02|3458.01
#2026-01-05|3518.54
#2026-01-06|3582.99
#2026-01-07|3529.27
#2026-01-08|3530.68
#2026-01-09|3535.78
#2026-01-12|3533.99
#2026-01-13|3600.07
#2026-01-14|3661.44
#2026-01-15|3656.34
#2026-01-16|3692.86
#2026-01-19|3666.34
#2026-01-20|3638.68
#2026-01-21|3630.00
#2026-01-22|3620.55
#2026-01-23|3651.07
#2026-01-26|3675.35
#2026-01-27|3692.09
#2026-01-28|3625.82
#2026-01-29|3654.92
#2026-01-30|3587.80
#2026-02-02|3585.45
#2026-02-03|3713.35
#2026-02-04|3718.30
#2026-02-05|3714.03
#2026-02-06|3805.66
#2026-02-09|3998.57
#2026-02-10|4099.83
#2026-02-11|4115.18
#2026-02-12|4199.34
#2026-02-13|4041.88
#2026-02-16|4003.75
#2026-02-17|4010.17
#2026-02-18|4066.39
#2026-02-19|4071.60
#2026-02-20|4067.86
#2026-02-23|4079.45
#2026-02-24|4086.75
#2026-02-25|4072.88
#2026-02-26|4054.35
#2026-02-27|4177.44
#2026-03-02|4113.52
#2026-03-03|3980.36
#2026-03-04|3835.46
#2026-03-05|3885.63
#2026-03-06|3857.32
#2026-03-09|3645.31
#2026-03-10|3747.51
#2026-03-11|3769.41
#2026-03-12|3680.63
#2026-03-13|3653.88
#2026-03-16|3613.24
#2026-03-17|3652.99
#2026-03-18|3749.61
#2026-03-19|3647.85
#2026-03-20|3622.77
#2026-03-23|3465.04
#2026-03-24|3564.10
#2026-03-25|3663.69
#2026-03-26|3654.62
#2026-03-27|3592.89
#2026-03-30|3537.15
#2026-03-31|3507.86
#2026-04-01|3700.85
#2026-04-02|3591.70