Table Data - Nasdaq Japan Construction and Materials Total Return Index
| Title | Nasdaq Japan Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQJP5010T |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 747.13 |
| 2001-04-02 | 724.27 |
| 2001-04-03 | 759.68 |
| 2001-04-04 | 782.82 |
| 2001-04-05 | 796.31 |
| 2001-04-06 | 797.71 |
| 2001-04-09 | 782.53 |
| 2001-04-10 | 781.88 |
| 2001-04-11 | 795.40 |
| 2001-04-12 | 821.67 |
| 2001-04-13 | . |
| 2001-04-16 | 815.30 |
| 2001-04-17 | 821.02 |
| 2001-04-18 | 844.17 |
| 2001-04-19 | 857.37 |
| 2001-04-20 | 854.47 |
| 2001-04-23 | 861.27 |
| 2001-04-24 | 866.24 |
| 2001-04-25 | 879.13 |
| 2001-04-26 | 897.35 |
| 2001-04-27 | 898.51 |
| 2001-04-30 | 900.33 |
| 2001-05-01 | 930.24 |
| 2001-05-02 | 927.55 |
| 2001-05-03 | 934.83 |
| 2001-05-04 | 934.99 |
| 2001-05-07 | 917.36 |
| 2001-05-08 | 899.42 |
| 2001-05-09 | 877.47 |
| 2001-05-10 | 872.48 |
| 2001-05-11 | 883.32 |
| 2001-05-14 | 859.19 |
| 2001-05-15 | 865.01 |
| 2001-05-16 | 857.69 |
| 2001-05-17 | 862.97 |
| 2001-05-18 | 852.30 |
| 2001-05-21 | 863.70 |
| 2001-05-22 | 851.32 |
| 2001-05-23 | 859.15 |
| 2001-05-24 | 853.66 |
| 2001-05-25 | 847.24 |
| 2001-05-28 | . |
| 2001-05-29 | 843.98 |
| 2001-05-30 | 835.76 |
| 2001-05-31 | 841.77 |
| 2001-06-01 | 839.40 |
| 2001-06-04 | 834.70 |
| 2001-06-05 | 831.43 |
| 2001-06-06 | 828.74 |
| 2001-06-07 | 832.29 |
| 2001-06-08 | 841.05 |
| 2001-06-11 | 831.19 |
| 2001-06-12 | 810.27 |
| 2001-06-13 | 808.39 |
| 2001-06-14 | 809.28 |
| 2001-06-15 | 799.08 |
| 2001-06-18 | 786.73 |
| 2001-06-19 | 771.43 |
| 2001-06-20 | 767.33 |
| 2001-06-21 | 772.52 |
| 2001-06-22 | 781.39 |
| 2001-06-25 | 790.33 |
| 2001-06-26 | 793.35 |
| 2001-06-27 | 785.25 |
| 2001-06-28 | 783.16 |
| 2001-06-29 | 797.18 |
| 2001-07-02 | 795.11 |
| 2001-07-03 | 791.14 |
| 2001-07-04 | . |
| 2001-07-05 | 774.80 |
| 2001-07-06 | 763.51 |
| 2001-07-09 | 764.32 |
| 2001-07-10 | 765.15 |
| 2001-07-11 | 764.45 |
| 2001-07-12 | 777.98 |
| 2001-07-13 | 780.81 |
| 2001-07-16 | 778.81 |
| 2001-07-17 | 769.45 |
| 2001-07-18 | 759.58 |
| 2001-07-19 | 760.26 |
| 2001-07-20 | 762.70 |
| 2001-07-23 | 749.89 |
| 2001-07-24 | 760.82 |
| 2001-07-25 | 771.71 |
| 2001-07-26 | 769.63 |
| 2001-07-27 | 779.40 |
| 2001-07-30 | 762.49 |
| 2001-07-31 | 773.85 |
| 2001-08-01 | 780.58 |
| 2001-08-02 | 805.25 |
| 2001-08-03 | 795.39 |
| 2001-08-06 | 801.67 |
| 2001-08-07 | 817.79 |
| 2001-08-08 | 814.77 |
| 2001-08-09 | 797.56 |
| 2001-08-10 | 808.29 |
| 2001-08-13 | 798.67 |
| 2001-08-14 | 814.68 |
| 2001-08-15 | 835.07 |
| 2001-08-16 | 840.50 |
| 2001-08-17 | 830.70 |
| 2001-08-20 | 807.90 |
| 2001-08-21 | 812.55 |
| 2001-08-22 | 830.64 |
| 2001-08-23 | 829.86 |
| 2001-08-24 | 819.44 |
| 2001-08-27 | 812.27 |
| 2001-08-28 | 816.36 |
| 2001-08-29 | 799.65 |
| 2001-08-30 | 765.03 |
| 2001-08-31 | 771.56 |
| 2001-09-03 | . |
| 2001-09-04 | 746.44 |
| 2001-09-05 | 727.74 |
| 2001-09-06 | 727.34 |
| 2001-09-07 | 730.44 |
| 2001-09-10 | 702.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 692.80 |
| 2001-09-18 | 708.57 |
| 2001-09-19 | 733.74 |
| 2001-09-20 | 739.10 |
| 2001-09-21 | 737.54 |
| 2001-09-24 | 732.08 |
| 2001-09-25 | 736.99 |
| 2001-09-26 | 732.30 |
| 2001-09-27 | 725.62 |
| 2001-09-28 | 754.81 |
| 2001-10-01 | 759.29 |
| 2001-10-02 | 764.78 |
| 2001-10-03 | 755.05 |
| 2001-10-04 | 756.83 |
| 2001-10-05 | 733.78 |
| 2001-10-08 | 736.32 |
| 2001-10-09 | 715.24 |
| 2001-10-10 | 713.43 |
| 2001-10-11 | 724.33 |
| 2001-10-12 | 728.55 |
| 2001-10-15 | 735.75 |
| 2001-10-16 | 733.07 |
| 2001-10-17 | 737.80 |
| 2001-10-18 | 722.40 |
| 2001-10-19 | 723.03 |
| 2001-10-22 | 728.51 |
| 2001-10-23 | 741.79 |
| 2001-10-24 | 745.94 |
| 2001-10-25 | 751.83 |
| 2001-10-26 | 740.46 |
| 2001-10-29 | 723.69 |
| 2001-10-30 | 726.93 |
| 2001-10-31 | 721.25 |
| 2001-11-01 | 712.43 |
| 2001-11-02 | 708.72 |
| 2001-11-05 | 706.12 |
| 2001-11-06 | 704.46 |
| 2001-11-07 | 694.40 |
| 2001-11-08 | 700.11 |
| 2001-11-09 | 690.52 |
| 2001-11-12 | 678.73 |
| 2001-11-13 | 664.76 |
| 2001-11-14 | 658.19 |
| 2001-11-15 | 674.76 |
| 2001-11-16 | 671.64 |
| 2001-11-19 | 683.73 |
| 2001-11-20 | 697.68 |
| 2001-11-21 | 686.28 |
| 2001-11-22 | . |
| 2001-11-23 | 677.12 |
| 2001-11-26 | 696.27 |
| 2001-11-27 | 701.35 |
| 2001-11-28 | 682.45 |
| 2001-11-29 | 681.24 |
| 2001-11-30 | 682.69 |
| 2001-12-03 | 666.43 |
| 2001-12-04 | 662.63 |
| 2001-12-05 | 664.50 |
| 2001-12-06 | 673.22 |
| 2001-12-07 | 664.39 |
| 2001-12-10 | 642.98 |
| 2001-12-11 | 633.37 |
| 2001-12-12 | 642.84 |
| 2001-12-13 | 622.18 |
| 2001-12-14 | 610.94 |
| 2001-12-17 | 594.97 |
| 2001-12-18 | 591.31 |
| 2001-12-19 | 580.77 |
| 2001-12-20 | 597.82 |
| 2001-12-21 | 603.70 |
| 2001-12-24 | 601.82 |
| 2001-12-25 | . |
| 2001-12-26 | 593.05 |
| 2001-12-27 | 603.86 |
| 2001-12-28 | 614.13 |
| 2001-12-31 | 614.78 |
| 2002-01-01 | . |
| 2002-01-02 | 609.85 |
| 2002-01-03 | 611.82 |
| 2002-01-04 | 616.37 |
| 2002-01-07 | 616.87 |
| 2002-01-08 | 593.07 |
| 2002-01-09 | 586.27 |
| 2002-01-10 | 570.72 |
| 2002-01-11 | 564.25 |
| 2002-01-14 | 565.88 |
| 2002-01-15 | 550.32 |
| 2002-01-16 | 553.98 |
| 2002-01-17 | 547.92 |
| 2002-01-18 | 569.89 |
| 2002-01-21 | . |
| 2002-01-22 | 552.56 |
| 2002-01-23 | 552.67 |
| 2002-01-24 | 550.83 |
| 2002-01-25 | 556.77 |
| 2002-01-28 | 564.26 |
| 2002-01-29 | 561.77 |
| 2002-01-30 | 554.21 |
| 2002-01-31 | 549.27 |
| 2002-02-01 | 534.54 |
| 2002-02-04 | 529.09 |
| 2002-02-05 | 519.17 |
| 2002-02-06 | 524.76 |
| 2002-02-07 | 530.74 |
| 2002-02-08 | 539.95 |
| 2002-02-11 | 544.75 |
| 2002-02-12 | 557.41 |
| 2002-02-13 | 559.90 |
| 2002-02-14 | 563.79 |
| 2002-02-15 | 564.57 |
| 2002-02-18 | . |
| 2002-02-19 | 542.76 |
| 2002-02-20 | 543.06 |
| 2002-02-21 | 555.49 |
| 2002-02-22 | 558.75 |
| 2002-02-25 | 556.21 |
| 2002-02-26 | 552.56 |
| 2002-02-27 | 573.69 |
| 2002-02-28 | 581.69 |
| 2002-03-01 | 596.46 |
| 2002-03-04 | 637.34 |
| 2002-03-05 | 622.93 |
| 2002-03-06 | 626.19 |
| 2002-03-07 | 647.21 |
| 2002-03-08 | 648.69 |
| 2002-03-11 | 660.75 |
| 2002-03-12 | 643.98 |
| 2002-03-13 | 620.99 |
| 2002-03-14 | 625.62 |
| 2002-03-15 | 633.21 |
| 2002-03-18 | 619.23 |
| 2002-03-19 | 628.90 |
| 2002-03-20 | 616.55 |
| 2002-03-21 | 614.00 |
| 2002-03-22 | 604.89 |
| 2002-03-25 | 598.07 |
| 2002-03-26 | 600.97 |
| 2002-03-27 | 613.42 |
| 2002-03-28 | 617.14 |
| 2002-03-29 | . |
| 2002-04-01 | 590.49 |
| 2002-04-02 | 599.18 |
| 2002-04-03 | 614.64 |
| 2002-04-04 | 623.08 |
| 2002-04-05 | 630.96 |
| 2002-04-08 | 626.17 |
| 2002-04-09 | 620.17 |
| 2002-04-10 | 626.76 |
| 2002-04-11 | 614.57 |
| 2002-04-12 | 602.87 |
| 2002-04-15 | 613.75 |
| 2002-04-16 | 619.98 |
| 2002-04-17 | 632.38 |
| 2002-04-18 | 642.90 |
| 2002-04-19 | 637.12 |
| 2002-04-22 | 642.70 |
| 2002-04-23 | 650.26 |
| 2002-04-24 | 644.01 |
| 2002-04-25 | 651.65 |
| 2002-04-26 | 638.68 |
| 2002-04-29 | 637.51 |
| 2002-04-30 | 630.26 |
| 2002-05-01 | 633.19 |
| 2002-05-02 | 636.14 |
| 2002-05-03 | 641.07 |
| 2002-05-06 | 639.06 |
| 2002-05-07 | 639.83 |
| 2002-05-08 | 637.78 |
| 2002-05-09 | 642.61 |
| 2002-05-10 | 642.76 |
| 2002-05-13 | 638.58 |
| 2002-05-14 | 625.06 |
| 2002-05-15 | 634.45 |
| 2002-05-16 | 644.48 |
| 2002-05-17 | 657.90 |
| 2002-05-20 | 665.17 |
| 2002-05-21 | 674.75 |
| 2002-05-22 | 699.60 |
| 2002-05-23 | 707.53 |
| 2002-05-24 | 720.13 |
| 2002-05-27 | . |
| 2002-05-28 | 711.74 |
| 2002-05-29 | 705.12 |
| 2002-05-30 | 704.10 |
| 2002-05-31 | 695.74 |
| 2002-06-03 | 707.16 |
| 2002-06-04 | 695.49 |
| 2002-06-05 | 696.17 |
| 2002-06-06 | 694.43 |
| 2002-06-07 | 691.10 |
| 2002-06-10 | 688.22 |
| 2002-06-11 | 686.07 |
| 2002-06-12 | 679.32 |
| 2002-06-13 | 672.71 |
| 2002-06-14 | 660.18 |
| 2002-06-17 | 645.31 |
| 2002-06-18 | 648.29 |
| 2002-06-19 | 628.63 |
| 2002-06-20 | 647.80 |
| 2002-06-21 | 647.57 |
| 2002-06-24 | 658.68 |
| 2002-06-25 | 660.12 |
| 2002-06-26 | 649.02 |
| 2002-06-27 | 659.48 |
| 2002-06-28 | 674.95 |
| 2002-07-01 | 679.83 |
| 2002-07-02 | 684.65 |
| 2002-07-03 | 704.01 |
| 2002-07-04 | . |
| 2002-07-05 | 703.94 |
| 2002-07-08 | 707.93 |
| 2002-07-09 | 718.09 |
| 2002-07-10 | 710.73 |
| 2002-07-11 | 713.21 |
| 2002-07-12 | 714.09 |
| 2002-07-15 | 704.75 |
| 2002-07-16 | 698.01 |
| 2002-07-17 | 694.76 |
| 2002-07-18 | 698.62 |
| 2002-07-19 | 694.12 |
| 2002-07-22 | 694.39 |
| 2002-07-23 | 685.25 |
| 2002-07-24 | 692.89 |
| 2002-07-25 | 680.09 |
| 2002-07-26 | 652.09 |
| 2002-07-29 | 638.88 |
| 2002-07-30 | 650.02 |
| 2002-07-31 | 651.31 |
| 2002-08-01 | 647.91 |
| 2002-08-02 | 642.32 |
| 2002-08-05 | 644.14 |
| 2002-08-06 | 617.97 |
| 2002-08-07 | 633.31 |
| 2002-08-08 | 636.25 |
| 2002-08-09 | 652.09 |
| 2002-08-12 | 643.67 |
| 2002-08-13 | 642.32 |
| 2002-08-14 | 657.60 |
| 2002-08-15 | 661.91 |
| 2002-08-16 | 658.55 |
| 2002-08-19 | 642.59 |
| 2002-08-20 | 634.00 |
| 2002-08-21 | 638.81 |
| 2002-08-22 | 636.65 |
| 2002-08-23 | 637.26 |
| 2002-08-26 | 655.53 |
| 2002-08-27 | 651.46 |
| 2002-08-28 | 646.57 |
| 2002-08-29 | 640.47 |
| 2002-08-30 | 640.19 |
| 2002-09-02 | . |
| 2002-09-03 | 624.04 |
| 2002-09-04 | 604.64 |
| 2002-09-05 | 612.23 |
| 2002-09-06 | 603.08 |
| 2002-09-09 | 606.78 |
| 2002-09-10 | 606.51 |
| 2002-09-11 | 608.56 |
| 2002-09-12 | 610.36 |
| 2002-09-13 | 601.31 |
| 2002-09-16 | 595.63 |
| 2002-09-17 | 608.85 |
| 2002-09-18 | 609.15 |
| 2002-09-19 | 627.26 |
| 2002-09-20 | 612.36 |
| 2002-09-23 | 609.81 |
| 2002-09-24 | 608.00 |
| 2002-09-25 | 609.78 |
| 2002-09-26 | 618.10 |
| 2002-09-27 | 633.62 |
| 2002-09-30 | 636.92 |
| 2002-10-01 | 616.81 |
| 2002-10-02 | 605.07 |
| 2002-10-03 | 598.62 |
| 2002-10-04 | 602.59 |
| 2002-10-07 | 574.08 |
| 2002-10-08 | 573.41 |
| 2002-10-09 | 558.77 |
| 2002-10-10 | 555.12 |
| 2002-10-11 | 556.98 |
| 2002-10-14 | 556.62 |
| 2002-10-15 | 560.96 |
| 2002-10-16 | 567.07 |
| 2002-10-17 | 571.67 |
| 2002-10-18 | 573.34 |
| 2002-10-21 | 576.48 |
| 2002-10-22 | 554.83 |
| 2002-10-23 | 556.83 |
| 2002-10-24 | 549.58 |
| 2002-10-25 | 559.92 |
| 2002-10-28 | 560.57 |
| 2002-10-29 | 567.16 |
| 2002-10-30 | 574.46 |
| 2002-10-31 | 572.82 |
| 2002-11-01 | 576.45 |
| 2002-11-04 | 575.42 |
| 2002-11-05 | 594.26 |
| 2002-11-06 | 594.59 |
| 2002-11-07 | 598.45 |
| 2002-11-08 | 594.14 |
| 2002-11-11 | 586.29 |
| 2002-11-12 | 588.87 |
| 2002-11-13 | 577.42 |
| 2002-11-14 | 563.92 |
| 2002-11-15 | 567.44 |
| 2002-11-18 | 552.97 |
| 2002-11-19 | 535.11 |
| 2002-11-20 | 534.69 |
| 2002-11-21 | 545.88 |
| 2002-11-22 | 556.93 |
| 2002-11-25 | 562.73 |
| 2002-11-26 | 557.29 |
| 2002-11-27 | 562.91 |
| 2002-11-28 | . |
| 2002-11-29 | 574.92 |
| 2002-12-02 | 559.95 |
| 2002-12-03 | 564.05 |
| 2002-12-04 | 549.35 |
| 2002-12-05 | 543.84 |
| 2002-12-06 | 546.34 |
| 2002-12-09 | 543.34 |
| 2002-12-10 | 546.12 |
| 2002-12-11 | 548.80 |
| 2002-12-12 | 550.54 |
| 2002-12-13 | 557.76 |
| 2002-12-16 | 545.56 |
| 2002-12-17 | 544.27 |
| 2002-12-18 | 531.57 |
| 2002-12-19 | 539.55 |
| 2002-12-20 | 544.12 |
| 2002-12-23 | 545.75 |
| 2002-12-24 | 553.65 |
| 2002-12-25 | . |
| 2002-12-26 | 562.81 |
| 2002-12-27 | 570.68 |
| 2002-12-30 | 575.53 |
| 2002-12-31 | 574.82 |
| 2003-01-01 | . |
| 2003-01-02 | 569.42 |
| 2003-01-03 | 569.50 |
| 2003-01-06 | 586.43 |
| 2003-01-07 | 573.00 |
| 2003-01-08 | 562.66 |
| 2003-01-09 | 564.05 |
| 2003-01-10 | 563.88 |
| 2003-01-13 | 566.70 |
| 2003-01-14 | 576.70 |
| 2003-01-15 | 586.98 |
| 2003-01-16 | 591.92 |
| 2003-01-17 | 595.45 |
| 2003-01-20 | . |
| 2003-01-21 | 596.86 |
| 2003-01-22 | 589.53 |
| 2003-01-23 | 600.24 |
| 2003-01-24 | 593.12 |
| 2003-01-27 | 583.37 |
| 2003-01-28 | 578.66 |
| 2003-01-29 | 566.83 |
| 2003-01-30 | 563.61 |
| 2003-01-31 | 555.31 |
| 2003-02-03 | 562.31 |
| 2003-02-04 | 576.84 |
| 2003-02-05 | 582.58 |
| 2003-02-06 | 580.26 |
| 2003-02-07 | 575.66 |
| 2003-02-10 | 570.72 |
| 2003-02-11 | 568.96 |
| 2003-02-12 | 578.61 |
| 2003-02-13 | 577.33 |
| 2003-02-14 | 570.91 |
| 2003-02-17 | . |
| 2003-02-18 | 583.30 |
| 2003-02-19 | 585.25 |
| 2003-02-20 | 584.79 |
| 2003-02-21 | 580.39 |
| 2003-02-24 | 587.60 |
| 2003-02-25 | 578.90 |
| 2003-02-26 | 580.64 |
| 2003-02-27 | 580.21 |
| 2003-02-28 | 581.83 |
| 2003-03-03 | 586.86 |
| 2003-03-04 | 588.25 |
| 2003-03-05 | 590.40 |
| 2003-03-06 | 590.44 |
| 2003-03-07 | 576.61 |
| 2003-03-10 | 562.46 |
| 2003-03-11 | 556.83 |
| 2003-03-12 | 554.05 |
| 2003-03-13 | 550.10 |
| 2003-03-14 | 542.49 |
| 2003-03-17 | 536.69 |
| 2003-03-18 | 534.60 |
| 2003-03-19 | 529.85 |
| 2003-03-20 | 542.76 |
| 2003-03-21 | 536.97 |
| 2003-03-24 | 559.41 |
| 2003-03-25 | 554.41 |
| 2003-03-26 | 566.45 |
| 2003-03-27 | 573.66 |
| 2003-03-28 | 565.66 |
| 2003-03-31 | 552.21 |
| 2003-04-01 | 555.24 |
| 2003-04-02 | 563.27 |
| 2003-04-03 | 554.88 |
| 2003-04-04 | 557.32 |
| 2003-04-07 | 563.46 |
| 2003-04-08 | 566.58 |
| 2003-04-09 | 571.88 |
| 2003-04-10 | 570.42 |
| 2003-04-11 | 562.84 |
| 2003-04-14 | 556.62 |
| 2003-04-15 | 562.74 |
| 2003-04-16 | 562.93 |
| 2003-04-17 | 564.07 |
| 2003-04-18 | . |
| 2003-04-21 | 561.76 |
| 2003-04-22 | 557.15 |
| 2003-04-23 | 557.40 |
| 2003-04-24 | 562.81 |
| 2003-04-25 | 558.78 |
| 2003-04-28 | 554.25 |
| 2003-04-29 | 555.01 |
| 2003-04-30 | 571.64 |
| 2003-05-01 | 578.20 |
| 2003-05-02 | 582.42 |
| 2003-05-05 | 583.80 |
| 2003-05-06 | 595.64 |
| 2003-05-07 | 599.14 |
| 2003-05-08 | 592.96 |
| 2003-05-09 | 600.33 |
| 2003-05-12 | 605.95 |
| 2003-05-13 | 607.06 |
| 2003-05-14 | 612.28 |
| 2003-05-15 | 607.21 |
| 2003-05-16 | 610.83 |
| 2003-05-19 | 599.96 |
| 2003-05-20 | 602.08 |
| 2003-05-21 | 600.54 |
| 2003-05-22 | 608.21 |
| 2003-05-23 | 622.08 |
| 2003-05-26 | . |
| 2003-05-27 | 610.48 |
| 2003-05-28 | 608.09 |
| 2003-05-29 | 617.17 |
| 2003-05-30 | 608.73 |
| 2003-06-02 | 616.30 |
| 2003-06-03 | 617.23 |
| 2003-06-04 | 618.13 |
| 2003-06-05 | 635.77 |
| 2003-06-06 | 636.68 |
| 2003-06-09 | 632.04 |
| 2003-06-10 | 636.74 |
| 2003-06-11 | 642.35 |
| 2003-06-12 | 637.89 |
| 2003-06-13 | 641.05 |
| 2003-06-16 | 640.25 |
| 2003-06-17 | 639.76 |
| 2003-06-18 | 637.85 |
| 2003-06-19 | 640.59 |
| 2003-06-20 | 650.71 |
| 2003-06-23 | 662.53 |
| 2003-06-24 | 647.98 |
| 2003-06-25 | 653.89 |
| 2003-06-26 | 647.07 |
| 2003-06-27 | 659.67 |
| 2003-06-30 | 660.05 |
| 2003-07-01 | 671.10 |
| 2003-07-02 | 683.59 |
| 2003-07-03 | 682.49 |
| 2003-07-04 | . |
| 2003-07-07 | 692.20 |
| 2003-07-08 | 692.61 |
| 2003-07-09 | 699.52 |
| 2003-07-10 | 701.54 |
| 2003-07-11 | 688.59 |
| 2003-07-14 | 690.62 |
| 2003-07-15 | 685.45 |
| 2003-07-16 | 667.27 |
| 2003-07-17 | 650.04 |
| 2003-07-18 | 655.67 |
| 2003-07-21 | 658.05 |
| 2003-07-22 | 650.50 |
| 2003-07-23 | 671.14 |
| 2003-07-24 | 670.98 |
| 2003-07-25 | 673.44 |
| 2003-07-28 | 682.71 |
| 2003-07-29 | 689.43 |
| 2003-07-30 | 681.51 |
| 2003-07-31 | 683.09 |
| 2003-08-01 | 702.14 |
| 2003-08-04 | 692.47 |
| 2003-08-05 | 685.71 |
| 2003-08-06 | 675.52 |
| 2003-08-07 | 683.46 |
| 2003-08-08 | 682.19 |
| 2003-08-11 | 688.77 |
| 2003-08-12 | 691.85 |
| 2003-08-13 | 695.77 |
| 2003-08-14 | 705.30 |
| 2003-08-15 | 697.17 |
| 2003-08-18 | 710.76 |
| 2003-08-19 | 724.30 |
| 2003-08-20 | 747.54 |
| 2003-08-21 | 752.09 |
| 2003-08-22 | 746.44 |
| 2003-08-25 | 747.16 |
| 2003-08-26 | 752.83 |
| 2003-08-27 | 747.12 |
| 2003-08-28 | 743.59 |
| 2003-08-29 | 755.30 |
| 2003-09-01 | . |
| 2003-09-02 | 771.02 |
| 2003-09-03 | 770.96 |
| 2003-09-04 | 758.79 |
| 2003-09-05 | 750.03 |
| 2003-09-08 | 749.73 |
| 2003-09-09 | 768.75 |
| 2003-09-10 | 759.33 |
| 2003-09-11 | 747.65 |
| 2003-09-12 | 768.08 |
| 2003-09-15 | 767.30 |
| 2003-09-16 | 783.28 |
| 2003-09-17 | 784.88 |
| 2003-09-18 | 793.28 |
| 2003-09-19 | 794.32 |
| 2003-09-22 | 823.82 |
| 2003-09-23 | 827.19 |
| 2003-09-24 | 836.42 |
| 2003-09-25 | 821.29 |
| 2003-09-26 | 814.49 |
| 2003-09-29 | 810.48 |
| 2003-09-30 | 817.09 |
| 2003-10-01 | 825.25 |
| 2003-10-02 | 846.74 |
| 2003-10-03 | 869.63 |
| 2003-10-06 | 862.01 |
| 2003-10-07 | 871.35 |
| 2003-10-08 | 870.47 |
| 2003-10-09 | 875.41 |
| 2003-10-10 | 881.22 |
| 2003-10-13 | 878.19 |
| 2003-10-14 | 867.84 |
| 2003-10-15 | 866.42 |
| 2003-10-16 | 866.79 |
| 2003-10-17 | 868.67 |
| 2003-10-20 | 871.97 |
| 2003-10-21 | 868.93 |
| 2003-10-22 | 864.84 |
| 2003-10-23 | 820.48 |
| 2003-10-24 | 828.75 |
| 2003-10-27 | 850.85 |
| 2003-10-28 | 869.40 |
| 2003-10-29 | 879.76 |
| 2003-10-30 | 894.29 |
| 2003-10-31 | 877.78 |
| 2003-11-03 | 867.72 |
| 2003-11-04 | 889.49 |
| 2003-11-05 | 877.58 |
| 2003-11-06 | 850.36 |
| 2003-11-07 | 864.77 |
| 2003-11-10 | 865.57 |
| 2003-11-11 | 835.86 |
| 2003-11-12 | 823.39 |
| 2003-11-13 | 838.89 |
| 2003-11-14 | 834.32 |
| 2003-11-17 | 780.85 |
| 2003-11-18 | 785.84 |
| 2003-11-19 | 774.68 |
| 2003-11-20 | 781.68 |
| 2003-11-21 | 789.27 |
| 2003-11-24 | 786.27 |
| 2003-11-25 | 801.94 |
| 2003-11-26 | 816.03 |
| 2003-11-27 | . |
| 2003-11-28 | 801.19 |
| 2003-12-01 | 819.48 |
| 2003-12-02 | 829.68 |
| 2003-12-03 | 831.95 |
| 2003-12-04 | 839.78 |
| 2003-12-05 | 836.51 |
| 2003-12-08 | 826.91 |
| 2003-12-09 | 830.31 |
| 2003-12-10 | 821.03 |
| 2003-12-11 | 825.81 |
| 2003-12-12 | 830.64 |
| 2003-12-15 | 845.48 |
| 2003-12-16 | 835.78 |
| 2003-12-17 | 832.91 |
| 2003-12-18 | 830.91 |
| 2003-12-19 | 840.60 |
| 2003-12-22 | 848.35 |
| 2003-12-23 | 848.79 |
| 2003-12-24 | 851.17 |
| 2003-12-25 | . |
| 2003-12-26 | 859.60 |
| 2003-12-29 | 871.32 |
| 2003-12-30 | 883.38 |
| 2003-12-31 | 881.44 |
| 2004-01-01 | . |
| 2004-01-02 | 882.67 |
| 2004-01-05 | 899.47 |
| 2004-01-06 | 904.38 |
| 2004-01-07 | 907.70 |
| 2004-01-08 | 909.38 |
| 2004-01-09 | 912.56 |
| 2004-01-12 | 912.05 |
| 2004-01-13 | 916.38 |
| 2004-01-14 | 917.68 |
| 2004-01-15 | 913.85 |
| 2004-01-16 | 911.10 |
| 2004-01-19 | . |
| 2004-01-20 | 926.61 |
| 2004-01-21 | 929.03 |
| 2004-01-22 | 945.42 |
| 2004-01-23 | 955.23 |
| 2004-01-26 | 954.65 |
| 2004-01-27 | 953.69 |
| 2004-01-28 | 943.83 |
| 2004-01-29 | 925.04 |
| 2004-01-30 | 935.25 |
| 2004-02-02 | 944.01 |
| 2004-02-03 | 943.26 |
| 2004-02-04 | 920.97 |
| 2004-02-05 | 922.68 |
| 2004-02-06 | 930.22 |
| 2004-02-09 | 927.66 |
| 2004-02-10 | 923.95 |
| 2004-02-11 | 923.95 |
| 2004-02-12 | 930.93 |
| 2004-02-13 | 941.56 |
| 2004-02-16 | . |
| 2004-02-17 | 945.70 |
| 2004-02-18 | 940.87 |
| 2004-02-19 | 932.60 |
| 2004-02-20 | 908.04 |
| 2004-02-23 | 922.39 |
| 2004-02-24 | 911.56 |
| 2004-02-25 | 909.53 |
| 2004-02-26 | 910.94 |
| 2004-02-27 | 932.65 |
| 2004-03-01 | 957.98 |
| 2004-03-02 | 950.07 |
| 2004-03-03 | 957.84 |
| 2004-03-04 | 951.70 |
| 2004-03-05 | 948.92 |
| 2004-03-08 | 952.07 |
| 2004-03-09 | 975.02 |
| 2004-03-10 | 978.50 |
| 2004-03-11 | 975.29 |
| 2004-03-12 | 966.76 |
| 2004-03-15 | 998.21 |
| 2004-03-16 | 1020.47 |
| 2004-03-17 | 1057.94 |
| 2004-03-18 | 1068.03 |
| 2004-03-19 | 1052.57 |
| 2004-03-22 | 1052.61 |
| 2004-03-23 | 1063.56 |
| 2004-03-24 | 1101.50 |
| 2004-03-25 | 1119.73 |
| 2004-03-26 | 1118.87 |
| 2004-03-29 | 1103.08 |
| 2004-03-30 | 1097.87 |
| 2004-03-31 | 1131.40 |
| 2004-04-01 | 1126.73 |
| 2004-04-02 | 1120.26 |
| 2004-04-05 | 1111.53 |
| 2004-04-06 | 1099.20 |
| 2004-04-07 | 1118.59 |
| 2004-04-08 | 1131.65 |
| 2004-04-09 | . |
| 2004-04-12 | 1118.44 |
| 2004-04-13 | 1107.04 |
| 2004-04-14 | 1088.09 |
| 2004-04-15 | 1050.89 |
| 2004-04-16 | 1053.72 |
| 2004-04-19 | 1024.31 |
| 2004-04-20 | 1042.27 |
| 2004-04-21 | 1028.58 |
| 2004-04-22 | 1030.98 |
| 2004-04-23 | 1036.88 |
| 2004-04-26 | 1035.47 |
| 2004-04-27 | 1012.85 |
| 2004-04-28 | 1022.08 |
| 2004-04-29 | 1019.89 |
| 2004-04-30 | 999.10 |
| 2004-05-03 | 998.69 |
| 2004-05-04 | 1003.64 |
| 2004-05-05 | 1014.82 |
| 2004-05-06 | 981.52 |
| 2004-05-07 | 953.01 |
| 2004-05-10 | 879.34 |
| 2004-05-11 | 893.41 |
| 2004-05-12 | 929.70 |
| 2004-05-13 | 903.57 |
| 2004-05-14 | 903.28 |
| 2004-05-17 | 862.52 |
| 2004-05-18 | 881.96 |
| 2004-05-19 | 927.67 |
| 2004-05-20 | 932.71 |
| 2004-05-21 | 954.49 |
| 2004-05-24 | 959.17 |
| 2004-05-25 | 949.35 |
| 2004-05-26 | 969.66 |
| 2004-05-27 | 975.79 |
| 2004-05-28 | 982.01 |
| 2004-05-31 | . |
| 2004-06-01 | 987.32 |
| 2004-06-02 | 975.65 |
| 2004-06-03 | 944.90 |
| 2004-06-04 | 948.69 |
| 2004-06-07 | 979.69 |
| 2004-06-08 | 986.73 |
| 2004-06-09 | 1001.16 |
| 2004-06-10 | 1012.02 |
| 2004-06-11 | . |
| 2004-06-14 | 1011.44 |
| 2004-06-15 | 998.68 |
| 2004-06-16 | 1016.32 |
| 2004-06-17 | 1019.05 |
| 2004-06-18 | 1008.71 |
| 2004-06-21 | 1025.09 |
| 2004-06-22 | 1019.36 |
| 2004-06-23 | 1022.69 |
| 2004-06-24 | 1042.10 |
| 2004-06-25 | 1039.97 |
| 2004-06-28 | 1049.34 |
| 2004-06-29 | 1049.13 |
| 2004-06-30 | 1040.18 |
| 2004-07-01 | 1047.24 |
| 2004-07-02 | 1037.96 |
| 2004-07-05 | . |
| 2004-07-06 | 996.59 |
| 2004-07-07 | 989.36 |
| 2004-07-08 | 982.90 |
| 2004-07-09 | 1002.52 |
| 2004-07-12 | 1020.34 |
| 2004-07-13 | 1014.96 |
| 2004-07-14 | 994.66 |
| 2004-07-15 | 991.53 |
| 2004-07-16 | 1003.14 |
| 2004-07-19 | 1006.99 |
| 2004-07-20 | 991.90 |
| 2004-07-21 | 985.64 |
| 2004-07-22 | 979.01 |
| 2004-07-23 | 962.74 |
| 2004-07-26 | 949.61 |
| 2004-07-27 | 931.66 |
| 2004-07-28 | 939.98 |
| 2004-07-29 | 921.73 |
| 2004-07-30 | 942.25 |
| 2004-08-02 | 940.66 |
| 2004-08-03 | 928.78 |
| 2004-08-04 | 909.97 |
| 2004-08-05 | 909.18 |
| 2004-08-06 | 914.97 |
| 2004-08-09 | 905.64 |
| 2004-08-10 | 913.67 |
| 2004-08-11 | 930.39 |
| 2004-08-12 | 928.67 |
| 2004-08-13 | 907.66 |
| 2004-08-16 | 891.27 |
| 2004-08-17 | 897.88 |
| 2004-08-18 | 907.57 |
| 2004-08-19 | 924.27 |
| 2004-08-20 | 930.16 |
| 2004-08-23 | 938.96 |
| 2004-08-24 | 940.80 |
| 2004-08-25 | 947.35 |
| 2004-08-26 | 956.84 |
| 2004-08-27 | 959.51 |
| 2004-08-30 | 957.88 |
| 2004-08-31 | 952.17 |
| 2004-09-01 | 956.98 |
| 2004-09-02 | 965.94 |
| 2004-09-03 | 950.60 |
| 2004-09-06 | . |
| 2004-09-07 | 982.92 |
| 2004-09-08 | 981.23 |
| 2004-09-09 | 967.63 |
| 2004-09-10 | 965.63 |
| 2004-09-13 | 966.35 |
| 2004-09-14 | 971.73 |
| 2004-09-15 | 947.94 |
| 2004-09-16 | 946.89 |
| 2004-09-17 | 937.70 |
| 2004-09-20 | 939.49 |
| 2004-09-21 | 934.41 |
| 2004-09-22 | 924.29 |
| 2004-09-23 | 926.84 |
| 2004-09-24 | 915.64 |
| 2004-09-27 | 906.80 |
| 2004-09-28 | 897.11 |
| 2004-09-29 | 903.71 |
| 2004-09-30 | 917.21 |
| 2004-10-01 | 934.23 |
| 2004-10-04 | 944.73 |
| 2004-10-05 | 942.97 |
| 2004-10-06 | 942.90 |
| 2004-10-07 | 952.65 |
| 2004-10-08 | 963.33 |
| 2004-10-11 | 967.96 |
| 2004-10-12 | 954.43 |
| 2004-10-13 | 946.90 |
| 2004-10-14 | 932.83 |
| 2004-10-15 | 935.88 |
| 2004-10-18 | 928.22 |
| 2004-10-19 | 948.44 |
| 2004-10-20 | 937.22 |
| 2004-10-21 | 935.29 |
| 2004-10-22 | 940.16 |
| 2004-10-25 | 940.70 |
| 2004-10-26 | 935.66 |
| 2004-10-27 | 936.31 |
| 2004-10-28 | 950.90 |
| 2004-10-29 | 954.67 |
| 2004-11-01 | 954.14 |
| 2004-11-02 | 973.91 |
| 2004-11-03 | 974.73 |
| 2004-11-04 | 985.17 |
| 2004-11-05 | 992.70 |
| 2004-11-08 | 982.22 |
| 2004-11-09 | 983.76 |
| 2004-11-10 | 974.55 |
| 2004-11-11 | 967.94 |
| 2004-11-12 | 985.47 |
| 2004-11-15 | 1006.11 |
| 2004-11-16 | 1002.09 |
| 2004-11-17 | 1012.03 |
| 2004-11-18 | 1010.20 |
| 2004-11-19 | 1023.42 |
| 2004-11-22 | 1007.45 |
| 2004-11-23 | 1004.33 |
| 2004-11-24 | 1015.02 |
| 2004-11-25 | . |
| 2004-11-26 | 1021.07 |
| 2004-11-29 | 1036.80 |
| 2004-11-30 | 1038.03 |
| 2004-12-01 | 1024.73 |
| 2004-12-02 | 1037.53 |
| 2004-12-03 | 1038.02 |
| 2004-12-06 | 1026.57 |
| 2004-12-07 | 1017.22 |
| 2004-12-08 | 1000.40 |
| 2004-12-09 | 977.78 |
| 2004-12-10 | 970.83 |
| 2004-12-13 | 981.59 |
| 2004-12-14 | 980.97 |
| 2004-12-15 | 1000.42 |
| 2004-12-16 | 992.79 |
| 2004-12-17 | 1007.44 |
| 2004-12-20 | 1013.53 |
| 2004-12-21 | 1013.83 |
| 2004-12-22 | 1020.60 |
| 2004-12-23 | 1025.23 |
| 2004-12-24 | . |
| 2004-12-27 | 1048.31 |
| 2004-12-28 | 1050.49 |
| 2004-12-29 | 1038.85 |
| 2004-12-30 | 1058.94 |
| 2004-12-31 | 1064.78 |
| 2005-01-03 | 1060.59 |
| 2005-01-04 | 1049.75 |
| 2005-01-05 | 1047.90 |
| 2005-01-06 | 1041.64 |
| 2005-01-07 | 1042.60 |
| 2005-01-10 | 1046.34 |
| 2005-01-11 | 1066.48 |
| 2005-01-12 | 1078.37 |
| 2005-01-13 | 1072.67 |
| 2005-01-14 | 1078.14 |
| 2005-01-17 | . |
| 2005-01-18 | 1077.04 |
| 2005-01-19 | 1078.68 |
| 2005-01-20 | 1062.65 |
| 2005-01-21 | 1057.10 |
| 2005-01-24 | 1080.98 |
| 2005-01-25 | 1069.72 |
| 2005-01-26 | 1080.37 |
| 2005-01-27 | 1078.21 |
#2005-01-28|1075.32
#2005-01-31|1079.17
#2005-02-01|1071.86
#2005-02-02|1078.88
#2005-02-03|1061.17
#2005-02-04|1066.49
#2005-02-07|1067.71
#2005-02-08|1047.94
#2005-02-09|1051.31
#2005-02-10|1052.70
#2005-02-11|1051.80
#2005-02-14|1060.54
#2005-02-15|1062.71
#2005-02-16|1043.74
#2005-02-17|1046.40
#2005-02-18|1053.84
#2005-02-21| .
#2005-02-22|1060.73
#2005-02-23|1044.12
#2005-02-24|1051.03
#2005-02-25|1053.64
#2005-02-28|1070.38
#2005-03-01|1077.46
#2005-03-02|1081.42
#2005-03-03|1084.90
#2005-03-04|1092.65
#2005-03-07|1090.31
#2005-03-08|1093.61
#2005-03-09|1107.82
#2005-03-10|1100.73
#2005-03-11|1119.03
#2005-03-14|1108.92
#2005-03-15|1114.57
#2005-03-16|1116.76
#2005-03-17|1105.52
#2005-03-18|1114.33
#2005-03-21|1112.52
#2005-03-22|1117.22
#2005-03-23|1098.82
#2005-03-24|1090.28
#2005-03-25| .
#2005-03-28|1083.04
#2005-03-29|1060.29
#2005-03-30|1047.14
#2005-03-31|1066.21
#2005-04-01|1065.66
#2005-04-04|1052.64
#2005-04-05|1055.67
#2005-04-06|1061.38
#2005-04-07|1066.10
#2005-04-08|1065.00
#2005-04-11|1063.19
#2005-04-12|1051.37
#2005-04-13|1055.80
#2005-04-14|1039.33
#2005-04-15|1030.24
#2005-04-18| 992.14
#2005-04-19|1012.05
#2005-04-20|1017.59
#2005-04-21|1005.88
#2005-04-22|1029.10
#2005-04-25|1031.57
#2005-04-26|1030.09
#2005-04-27|1027.23
#2005-04-28|1031.25
#2005-04-29|1041.67
#2005-05-02|1041.60
#2005-05-03|1041.45
#2005-05-04|1050.09
#2005-05-05|1048.48
#2005-05-06|1064.46
#2005-05-09|1060.44
#2005-05-10|1054.67
#2005-05-11|1055.39
#2005-05-12|1033.94
#2005-05-13|1018.27
#2005-05-16| 999.09
#2005-05-17| 981.32
#2005-05-18| 978.70
#2005-05-19| 991.05
#2005-05-20| 983.42
#2005-05-23| 989.17
#2005-05-24| 982.86
#2005-05-25| 966.52
#2005-05-26| 959.21
#2005-05-27| 961.97
#2005-05-30| .
#2005-05-31| 980.27
#2005-06-01| 982.72
#2005-06-02| 987.19
#2005-06-03| 994.95
#2005-06-06| 999.72
#2005-06-07| 996.78
#2005-06-08| 998.83
#2005-06-09| 984.72
#2005-06-10| 985.86
#2005-06-13| 974.62
#2005-06-14| 974.16
#2005-06-15| 980.85
#2005-06-16| 984.91
#2005-06-17| 995.35
#2005-06-20| 994.76
#2005-06-21|1005.50
#2005-06-22|1010.71
#2005-06-23|1013.58
#2005-06-24|1007.66
#2005-06-27|1000.02
#2005-06-28|1002.38
#2005-06-29|1000.84
#2005-06-30| 992.80
#2005-07-01| 990.50
#2005-07-04| .
#2005-07-05| 993.52
#2005-07-06| 988.61
#2005-07-07| 988.78
#2005-07-08| 984.99
#2005-07-11| 994.79
#2005-07-12| 998.36
#2005-07-13| 985.10
#2005-07-14| 987.01
#2005-07-15| 987.99
#2005-07-18| 992.41
#2005-07-19| 980.55
#2005-07-20| 979.31
#2005-07-21|1002.84
#2005-07-22| 992.38
#2005-07-25| 989.32
#2005-07-26| 985.15
#2005-07-27| 989.73
#2005-07-28| 985.61
#2005-07-29| 987.04
#2005-08-01| 987.43
#2005-08-02| 987.34
#2005-08-03| 988.61
#2005-08-04| 982.97
#2005-08-05| 965.76
#2005-08-08| 967.23
#2005-08-09| 979.28
#2005-08-10|1011.83
#2005-08-11|1038.63
#2005-08-12|1040.39
#2005-08-15|1044.79
#2005-08-16|1057.70
#2005-08-17|1056.71
#2005-08-18|1048.70
#2005-08-19|1042.21
#2005-08-22|1062.30
#2005-08-23|1064.15
#2005-08-24|1062.06
#2005-08-25|1056.88
#2005-08-26|1062.62
#2005-08-29|1047.45
#2005-08-30|1049.54
#2005-08-31|1054.16
#2005-09-01|1069.92
#2005-09-02|1078.60
#2005-09-05| .
#2005-09-06|1087.70
#2005-09-07|1079.38
#2005-09-08|1070.21
#2005-09-09|1092.26
#2005-09-12|1108.78
#2005-09-13|1103.38
#2005-09-14|1112.70
#2005-09-15|1118.66
#2005-09-16|1109.20
#2005-09-19|1109.90
#2005-09-20|1128.18
#2005-09-21|1124.67
#2005-09-22|1121.08
#2005-09-23|1114.78
#2005-09-26|1142.43
#2005-09-27|1129.95
#2005-09-28|1140.27
#2005-09-29|1155.00
#2005-09-30|1140.52
#2005-10-03|1115.54
#2005-10-04|1113.90
#2005-10-05|1113.26
#2005-10-06|1089.71
#2005-10-07|1101.48
#2005-10-10|1097.05
#2005-10-11|1115.35
#2005-10-12|1112.63
#2005-10-13|1106.58
#2005-10-14|1110.76
#2005-10-17|1102.69
#2005-10-18|1096.31
#2005-10-19|1086.56
#2005-10-20|1094.43
#2005-10-21|1092.54
#2005-10-24|1099.57
#2005-10-25|1121.20
#2005-10-26|1139.85
#2005-10-27|1165.21
#2005-10-28|1161.91
#2005-10-31|1173.14
#2005-11-01|1196.19
#2005-11-02|1196.86
#2005-11-03|1193.79
#2005-11-04|1196.53
#2005-11-07|1205.73
#2005-11-08|1204.48
#2005-11-09|1186.32
#2005-11-10|1171.79
#2005-11-11|1194.88
#2005-11-14|1173.15
#2005-11-15|1151.00
#2005-11-16|1154.51
#2005-11-17|1181.04
#2005-11-18|1185.16
#2005-11-21|1197.33
#2005-11-22|1193.29
#2005-11-23|1198.62
#2005-11-24| .
#2005-11-25|1181.57
#2005-11-28|1181.48
#2005-11-29|1189.05
#2005-11-30|1191.47
#2005-12-01|1213.07
#2005-12-02|1218.41
#2005-12-05|1219.77
#2005-12-06|1205.61
#2005-12-07|1209.76
#2005-12-08|1186.31
#2005-12-09|1204.99
#2005-12-12|1228.75
#2005-12-13|1231.60
#2005-12-14|1240.96
#2005-12-15|1232.56
#2005-12-16|1235.59
#2005-12-19|1223.60
#2005-12-20|1235.74
#2005-12-21|1264.85
#2005-12-22|1271.72
#2005-12-23|1275.17
#2005-12-26| .
#2005-12-27|1256.47
#2005-12-28|1286.13
#2005-12-29|1283.36
#2005-12-30|1275.18
#2006-01-02| .
#2006-01-03|1290.32
#2006-01-04|1324.93
#2006-01-05|1332.49
#2006-01-06|1369.28
#2006-01-09|1373.11
#2006-01-10|1351.97
#2006-01-11|1363.03
#2006-01-12|1367.13
#2006-01-13|1395.98
#2006-01-16| .
#2006-01-17|1352.83
#2006-01-18|1302.98
#2006-01-19|1350.18
#2006-01-20|1343.05
#2006-01-23|1312.24
#2006-01-24|1329.71
#2006-01-25|1316.54
#2006-01-26|1345.91
#2006-01-27|1361.73
#2006-01-30|1357.40
#2006-01-31|1358.77
#2006-02-01|1325.08
#2006-02-02|1310.50
#2006-02-03|1295.71
#2006-02-06|1299.04
#2006-02-07|1304.62
#2006-02-08|1277.45
#2006-02-09|1281.04
#2006-02-10|1264.80
#2006-02-13|1220.68
#2006-02-14|1237.16
#2006-02-15|1237.35
#2006-02-16|1243.92
#2006-02-17|1217.68
#2006-02-20| .
#2006-02-21|1225.65
#2006-02-22|1222.25
#2006-02-23|1263.67
#2006-02-24|1268.58
#2006-02-27|1284.35
#2006-02-28|1285.82
#2006-03-01|1256.98
#2006-03-02|1247.97
#2006-03-03|1221.64
#2006-03-06|1217.18
#2006-03-07|1197.93
#2006-03-08|1201.59
#2006-03-09|1240.30
#2006-03-10|1247.34
#2006-03-13|1275.02
#2006-03-14|1282.06
#2006-03-15|1283.88
#2006-03-16|1282.15
#2006-03-17|1305.55
#2006-03-20|1322.18
#2006-03-21|1313.60
#2006-03-22|1318.12
#2006-03-23|1306.19
#2006-03-24|1315.62
#2006-03-27|1330.58
#2006-03-28|1346.06
#2006-03-29|1344.24
#2006-03-30|1360.70
#2006-03-31|1352.43
#2006-04-03|1367.73
#2006-04-04|1372.74
#2006-04-05|1359.51
#2006-04-06|1370.09
#2006-04-07|1370.56
#2006-04-10|1363.11
#2006-04-11|1347.94
#2006-04-12|1325.58
#2006-04-13|1325.35
#2006-04-14| .
#2006-04-17|1306.46
#2006-04-18|1327.94
#2006-04-19|1328.42
#2006-04-20|1323.70
#2006-04-21|1330.65
#2006-04-24|1317.44
#2006-04-25|1325.39
#2006-04-26|1332.68
#2006-04-27|1343.30
#2006-04-28|1332.66
#2006-05-01|1347.71
#2006-05-02|1360.79
#2006-05-03|1355.76
#2006-05-04|1356.77
#2006-05-05|1371.20
#2006-05-08|1418.98
#2006-05-09|1405.92
#2006-05-10|1402.51
#2006-05-11|1383.65
#2006-05-12|1371.43
#2006-05-15|1363.55
#2006-05-16|1334.13
#2006-05-17|1332.64
#2006-05-18|1313.76
#2006-05-19|1284.50
#2006-05-22|1268.27
#2006-05-23|1250.55
#2006-05-24|1251.95
#2006-05-25|1242.94
#2006-05-26|1253.41
#2006-05-29| .
#2006-05-30|1252.95
#2006-05-31|1225.30
#2006-06-01|1226.62
#2006-06-02|1248.09
#2006-06-05|1237.03
#2006-06-06|1195.40
#2006-06-07|1176.29
#2006-06-08|1135.76
#2006-06-09|1149.52
#2006-06-12|1162.17
#2006-06-13|1111.73
#2006-06-14|1120.04
#2006-06-15|1142.36
#2006-06-16|1182.98
#2006-06-19|1161.92
#2006-06-20|1148.16
#2006-06-21|1139.18
#2006-06-22|1156.88
#2006-06-23|1150.94
#2006-06-26|1153.01
#2006-06-27|1144.39
#2006-06-28|1130.70
#2006-06-29|1147.12
#2006-06-30|1188.78
#2006-07-03|1189.77
#2006-07-04| .
#2006-07-05|1174.05
#2006-07-06|1165.79
#2006-07-07|1172.67
#2006-07-10|1178.00
#2006-07-11|1163.80
#2006-07-12|1138.33
#2006-07-13|1122.15
#2006-07-14|1088.01
#2006-07-17|1080.57
#2006-07-18|1034.17
#2006-07-19|1042.54
#2006-07-20|1086.46
#2006-07-21|1078.61
#2006-07-24|1069.90
#2006-07-25|1083.34
#2006-07-26|1076.28
#2006-07-27|1109.43
#2006-07-28|1114.23
#2006-07-31|1138.88
#2006-08-01|1145.83
#2006-08-02|1152.13
#2006-08-03|1148.38
#2006-08-04|1157.91
#2006-08-07|1125.64
#2006-08-08|1138.33
#2006-08-09|1142.77
#2006-08-10|1151.73
#2006-08-11|1156.97
#2006-08-14|1175.59
#2006-08-15|1187.47
#2006-08-16|1204.22
#2006-08-17|1201.50
#2006-08-18|1207.38
#2006-08-21|1198.73
#2006-08-22|1209.02
#2006-08-23|1205.98
#2006-08-24|1186.25
#2006-08-25|1173.36
#2006-08-28|1162.46
#2006-08-29|1167.67
#2006-08-30|1162.97
#2006-08-31|1174.46
#2006-09-01|1175.85
#2006-09-04| .
#2006-09-05|1201.32
#2006-09-06|1195.63
#2006-09-07|1180.16
#2006-09-08|1183.83
#2006-09-11|1159.29
#2006-09-12|1145.69
#2006-09-13|1151.17
#2006-09-14|1149.93
#2006-09-15|1143.13
#2006-09-18|1139.06
#2006-09-19|1143.09
#2006-09-20|1123.87
#2006-09-21|1136.72
#2006-09-22|1121.23
#2006-09-25|1123.03
#2006-09-26|1122.70
#2006-09-27|1146.23
#2006-09-28|1140.02
#2006-09-29|1153.44
#2006-10-02|1158.73
#2006-10-03|1146.09
#2006-10-04|1120.44
#2006-10-05|1136.27
#2006-10-06|1118.83
#2006-10-09|1117.33
#2006-10-10|1106.61
#2006-10-11|1088.92
#2006-10-12|1088.57
#2006-10-13|1108.19
#2006-10-16|1133.68
#2006-10-17|1133.40
#2006-10-18|1132.11
#2006-10-19|1133.98
#2006-10-20|1131.14
#2006-10-23|1137.44
#2006-10-24|1145.89
#2006-10-25|1143.32
#2006-10-26|1152.63
#2006-10-27|1145.82
#2006-10-30|1123.22
#2006-10-31|1124.28
#2006-11-01|1124.50
#2006-11-02|1117.78
#2006-11-03|1108.69
#2006-11-06|1114.61
#2006-11-07|1115.99
#2006-11-08|1091.43
#2006-11-09|1084.72
#2006-11-10|1089.46
#2006-11-13|1070.16
#2006-11-14|1093.42
#2006-11-15|1086.32
#2006-11-16|1084.11
#2006-11-17|1072.64
#2006-11-20|1029.03
#2006-11-21|1027.36
#2006-11-22|1059.50
#2006-11-23| .
#2006-11-24|1055.27
#2006-11-27|1062.48
#2006-11-28|1064.26
#2006-11-29|1087.60
#2006-11-30|1105.63
#2006-12-01|1118.84
#2006-12-04|1116.89
#2006-12-05|1108.25
#2006-12-06|1117.69
#2006-12-07|1112.49
#2006-12-08|1102.07
#2006-12-11|1097.85
#2006-12-12|1100.36
#2006-12-13|1095.74
#2006-12-14|1104.55
#2006-12-15|1109.38
#2006-12-18|1100.61
#2006-12-19|1084.57
#2006-12-20|1100.65
#2006-12-21|1096.61
#2006-12-22|1101.76
#2006-12-25| .
#2006-12-26|1102.55
#2006-12-27|1105.73
#2006-12-28|1104.41
#2006-12-29|1102.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1100.75
#2007-01-04|1112.67
#2007-01-05|1103.15
#2007-01-08|1104.46
#2007-01-09|1123.89
#2007-01-10|1109.80
#2007-01-11|1109.39
#2007-01-12|1130.97
#2007-01-15| .
#2007-01-16|1153.56
#2007-01-17|1169.53
#2007-01-18|1162.01
#2007-01-19|1158.60
#2007-01-22|1151.99
#2007-01-23|1147.94
#2007-01-24|1155.83
#2007-01-25|1153.82
#2007-01-26|1153.67
#2007-01-29|1167.58
#2007-01-30|1174.57
#2007-01-31|1163.95
#2007-02-01|1184.14
#2007-02-02|1187.07
#2007-02-05|1184.12
#2007-02-06|1177.09
#2007-02-07|1165.71
#2007-02-08|1153.74
#2007-02-09|1160.00
#2007-02-12|1158.95
#2007-02-13|1170.17
#2007-02-14|1189.92
#2007-02-15|1210.26
#2007-02-16|1207.39
#2007-02-19| .
#2007-02-20|1203.76
#2007-02-21|1194.04
#2007-02-22|1214.97
#2007-02-23|1223.48
#2007-02-26|1245.75
#2007-02-27|1254.74
#2007-02-28|1209.07
#2007-03-01|1203.58
#2007-03-02|1203.17
#2007-03-05|1167.25
#2007-03-06|1185.13
#2007-03-07|1180.46
#2007-03-08|1184.54
#2007-03-09|1171.58
#2007-03-12|1190.84
#2007-03-13|1190.10
#2007-03-14|1163.92
#2007-03-15|1161.31
#2007-03-16|1154.01
#2007-03-19|1155.46
#2007-03-20|1172.24
#2007-03-21|1167.22
#2007-03-22|1184.52
#2007-03-23|1190.39
#2007-03-26|1195.67
#2007-03-27|1195.92
#2007-03-28|1213.36
#2007-03-29|1198.81
#2007-03-30|1208.00
#2007-04-02|1183.70
#2007-04-03|1201.25
#2007-04-04|1224.11
#2007-04-05|1217.38
#2007-04-06| .
#2007-04-09|1227.67
#2007-04-10|1224.49
#2007-04-11|1227.65
#2007-04-12|1221.40
#2007-04-13|1217.62
#2007-04-16|1227.80
#2007-04-17|1216.16
#2007-04-18|1235.27
#2007-04-19|1220.15
#2007-04-20|1212.07
#2007-04-23|1202.64
#2007-04-24|1209.68
#2007-04-25|1191.52
#2007-04-26|1198.64
#2007-04-27|1192.74
#2007-04-30|1192.29
#2007-05-01|1184.69
#2007-05-02|1196.76
#2007-05-03|1194.57
#2007-05-04|1195.67
#2007-05-07|1220.19
#2007-05-08|1217.62
#2007-05-09|1217.01
#2007-05-10|1225.41
#2007-05-11|1213.04
#2007-05-14|1213.43
#2007-05-15|1185.71
#2007-05-16|1167.13
#2007-05-17|1158.07
#2007-05-18|1149.72
#2007-05-21|1157.41
#2007-05-22|1183.26
#2007-05-23|1166.27
#2007-05-24|1157.39
#2007-05-25|1136.12
#2007-05-28| .
#2007-05-29|1148.03
#2007-05-30|1144.25
#2007-05-31|1154.13
#2007-06-01|1160.41
#2007-06-04|1167.05
#2007-06-05|1164.74
#2007-06-06|1166.88
#2007-06-07|1157.73
#2007-06-08|1139.10
#2007-06-11|1134.96
#2007-06-12|1127.04
#2007-06-13|1114.36
#2007-06-14|1124.21
#2007-06-15|1136.30
#2007-06-18|1146.77
#2007-06-19|1141.11
#2007-06-20|1144.66
#2007-06-21|1152.84
#2007-06-22|1137.10
#2007-06-25|1125.30
#2007-06-26|1137.22
#2007-06-27|1126.78
#2007-06-28|1134.19
#2007-06-29|1142.86
#2007-07-02|1160.41
#2007-07-03|1156.70
#2007-07-04| .
#2007-07-05|1163.55
#2007-07-06|1155.92
#2007-07-09|1171.32
#2007-07-10|1181.08
#2007-07-11|1172.75
#2007-07-12|1164.12
#2007-07-13|1172.61
#2007-07-16|1174.24
#2007-07-17|1173.11
#2007-07-18|1165.33
#2007-07-19|1174.18
#2007-07-20|1176.66
#2007-07-23|1161.18
#2007-07-24|1180.45
#2007-07-25|1177.71
#2007-07-26|1155.53
#2007-07-27|1138.31
#2007-07-30|1144.83
#2007-07-31|1143.16
#2007-08-01|1117.95
#2007-08-02|1116.96
#2007-08-03|1122.31
#2007-08-06|1128.05
#2007-08-07|1128.64
#2007-08-08|1129.00
#2007-08-09|1141.99
#2007-08-10|1121.03
#2007-08-13|1112.74
#2007-08-14|1123.75
#2007-08-15|1105.18
#2007-08-16|1121.25
#2007-08-17|1072.15
#2007-08-20|1083.74
#2007-08-21|1110.14
#2007-08-22|1094.75
#2007-08-23|1107.29
#2007-08-24|1102.12
#2007-08-27|1098.55
#2007-08-28|1106.03
#2007-08-29|1083.20
#2007-08-30|1078.83
#2007-08-31|1102.41
#2007-09-03| .
#2007-09-04|1095.52
#2007-09-05|1081.61
#2007-09-06|1072.26
#2007-09-07|1086.45
#2007-09-10|1061.10
#2007-09-11|1058.33
#2007-09-12|1052.04
#2007-09-13|1024.26
#2007-09-14|1039.46
#2007-09-17|1039.91
#2007-09-18|1004.39
#2007-09-19|1029.28
#2007-09-20|1040.41
#2007-09-21|1017.49
#2007-09-24|1021.38
#2007-09-25|1026.94
#2007-09-26|1033.81
#2007-09-27|1067.76
#2007-09-28|1076.09
#2007-10-01|1055.88
#2007-10-02|1064.54
#2007-10-03|1069.26
#2007-10-04|1062.38
#2007-10-05|1061.99
#2007-10-08|1054.04
#2007-10-09|1061.23
#2007-10-10|1058.65
#2007-10-11|1058.85
#2007-10-12|1050.24
#2007-10-15|1044.15
#2007-10-16|1027.99
#2007-10-17|1013.66
#2007-10-18|1041.34
#2007-10-19|1020.76
#2007-10-22|1005.55
#2007-10-23|1008.61
#2007-10-24|1006.82
#2007-10-25| 998.18
#2007-10-26|1005.66
#2007-10-29|1007.63
#2007-10-30|1058.47
#2007-10-31|1047.36
#2007-11-01|1059.01
#2007-11-02|1040.62
#2007-11-05|1006.92
#2007-11-06|1005.22
#2007-11-07| 986.39
#2007-11-08| 964.36
#2007-11-09| 968.52
#2007-11-12| 956.55
#2007-11-13| 958.25
#2007-11-14| 962.38
#2007-11-15| 961.70
#2007-11-16| 942.21
#2007-11-19| 928.57
#2007-11-20| 927.13
#2007-11-21| 935.27
#2007-11-22| .
#2007-11-23| 934.55
#2007-11-26| 944.90
#2007-11-27| 957.46
#2007-11-28| 946.43
#2007-11-29| 991.25
#2007-11-30| 992.62
#2007-12-03|1004.67
#2007-12-04| 996.43
#2007-12-05| 979.49
#2007-12-06| 997.24
#2007-12-07|1015.61
#2007-12-10|1011.78
#2007-12-11|1026.82
#2007-12-12|1024.44
#2007-12-13| 996.42
#2007-12-14| 971.41
#2007-12-17| 944.23
#2007-12-18| 949.26
#2007-12-19| 939.62
#2007-12-20| 948.70
#2007-12-21| 947.56
#2007-12-24| 943.67
#2007-12-25| .
#2007-12-26| 977.51
#2007-12-27| 969.84
#2007-12-28| 965.50
#2007-12-31| 977.60
#2008-01-01| .
#2008-01-02| 995.06
#2008-01-03| 997.24
#2008-01-04| 972.10
#2008-01-07| 959.08
#2008-01-08| 963.35
#2008-01-09| 987.88
#2008-01-10| 970.54
#2008-01-11| 943.76
#2008-01-14| 952.59
#2008-01-15| 940.43
#2008-01-16| 905.73
#2008-01-17| 938.95
#2008-01-18| 961.54
#2008-01-21| .
#2008-01-22| 872.44
#2008-01-23| 896.31
#2008-01-24| 919.00
#2008-01-25| 948.43
#2008-01-28| 917.72
#2008-01-29| 952.13
#2008-01-30| 946.76
#2008-01-31| 969.52
#2008-02-01| 962.03
#2008-02-04| 969.97
#2008-02-05| 960.59
#2008-02-06| 910.84
#2008-02-07| 914.34
#2008-02-08| 886.53
#2008-02-11| 892.30
#2008-02-12| 874.91
#2008-02-13| 870.84
#2008-02-14| 909.22
#2008-02-15| 921.83
#2008-02-18| .
#2008-02-19| 924.90
#2008-02-20| 891.00
#2008-02-21| 913.57
#2008-02-22| 912.99
#2008-02-25| 928.96
#2008-02-26| 925.35
#2008-02-27| 948.36
#2008-02-28| 949.01
#2008-02-29| 944.09
#2008-03-03| 908.43
#2008-03-04| 908.91
#2008-03-05| 885.78
#2008-03-06| 913.22
#2008-03-07| 881.78
#2008-03-10| 873.75
#2008-03-11| 865.30
#2008-03-12| 880.16
#2008-03-13| 865.24
#2008-03-14| 853.12
#2008-03-17| 851.78
#2008-03-18| 849.76
#2008-03-19| 866.73
#2008-03-20| 871.68
#2008-03-21| .
#2008-03-24| 885.28
#2008-03-25| 906.90
#2008-03-26| 925.91
#2008-03-27| 910.58
#2008-03-28| 926.33
#2008-03-31| 914.18
#2008-04-01| 897.88
#2008-04-02| 923.26
#2008-04-03| 946.72
#2008-04-04| 947.94
#2008-04-07| 951.86
#2008-04-08| 938.54
#2008-04-09| 910.30
#2008-04-10| 902.76
#2008-04-11| 919.98
#2008-04-14| 900.00
#2008-04-15| 900.07
#2008-04-16| 922.27
#2008-04-17| 928.76
#2008-04-18| 909.49
#2008-04-21| 927.98
#2008-04-22| 917.54
#2008-04-23| 913.02
#2008-04-24| 914.60
#2008-04-25| 925.37
#2008-04-28| 929.03
#2008-04-29| 939.09
#2008-04-30| 933.39
#2008-05-01| 927.49
#2008-05-02| 939.45
#2008-05-05| 940.70
#2008-05-06| 947.37
#2008-05-07| 954.75
#2008-05-08| 969.86
#2008-05-09| 955.29
#2008-05-12| 956.32
#2008-05-13| 957.17
#2008-05-14| 961.57
#2008-05-15| 972.88
#2008-05-16| 987.63
#2008-05-19| 984.61
#2008-05-20| 994.08
#2008-05-21| 984.06
#2008-05-22| 989.17
#2008-05-23|1001.03
#2008-05-26| .
#2008-05-27| 979.54
#2008-05-28| 963.82
#2008-05-29| 986.24
#2008-05-30|1002.94
#2008-06-02|1008.03
#2008-06-03| 981.12
#2008-06-04|1008.27
#2008-06-05|1006.10
#2008-06-06|1012.59
#2008-06-09| 989.50
#2008-06-10| 969.40
#2008-06-11| 982.21
#2008-06-12| 950.07
#2008-06-13| 950.14
#2008-06-16| 967.77
#2008-06-17| 979.67
#2008-06-18| 986.58
#2008-06-19| 961.25
#2008-06-20| 942.89
#2008-06-23| 930.75
#2008-06-24| 941.77
#2008-06-25| 940.70
#2008-06-26| 953.22
#2008-06-27| 942.57
#2008-06-30| 940.68
#2008-07-01| 936.62
#2008-07-02| 915.12
#2008-07-03| 896.28
#2008-07-04| .
#2008-07-07| 906.18
#2008-07-08| 882.29
#2008-07-09| 883.08
#2008-07-10| 889.39
#2008-07-11| 882.96
#2008-07-14| 879.30
#2008-07-15| 878.39
#2008-07-16| 872.08
#2008-07-17| 877.11
#2008-07-18| 852.39
#2008-07-21| 851.43
#2008-07-22| 864.95
#2008-07-23| 874.65
#2008-07-24| 896.41
#2008-07-25| 870.92
#2008-07-28| 876.33
#2008-07-29| 857.00
#2008-07-30| 879.52
#2008-07-31| 883.11
#2008-08-01| 847.55
#2008-08-04| 816.45
#2008-08-05| 812.63
#2008-08-06| 847.57
#2008-08-07| 829.69
#2008-08-08| 835.48
#2008-08-11| 852.98
#2008-08-12| 841.84
#2008-08-13| 833.95
#2008-08-14| 814.11
#2008-08-15| 815.15
#2008-08-18| 830.07
#2008-08-19| 816.99
#2008-08-20| 812.75
#2008-08-21| 823.61
#2008-08-22| 805.23
#2008-08-25| 825.91
#2008-08-26| 825.00
#2008-08-27| 820.34
#2008-08-28| 829.73
#2008-08-29| 860.68
#2008-09-01| .
#2008-09-02| 819.99
#2008-09-03| 820.90
#2008-09-04| 813.08
#2008-09-05| 805.13
#2008-09-08| 829.50
#2008-09-09| 820.79
#2008-09-10| 827.72
#2008-09-11| 831.29
#2008-09-12| 840.06
#2008-09-15| 848.04
#2008-09-16| 820.30
#2008-09-17| 823.23
#2008-09-18| 818.22
#2008-09-19| 840.86
#2008-09-22| 845.04
#2008-09-23| 853.44
#2008-09-24| 848.69
#2008-09-25| 837.50
#2008-09-26| 833.75
#2008-09-29| 821.91
#2008-09-30| 799.30
#2008-10-01| 808.21
#2008-10-02| 787.11
#2008-10-03| 763.23
#2008-10-06| 751.88
#2008-10-07| 723.10
#2008-10-08| 682.78
#2008-10-09| 675.43
#2008-10-10| 634.74
#2008-10-13| 628.23
#2008-10-14| 713.69
#2008-10-15| 705.42
#2008-10-16| 634.28
#2008-10-17| 667.01
#2008-10-20| 677.39
#2008-10-21| 708.00
#2008-10-22| 675.13
#2008-10-23| 676.22
#2008-10-24| 667.33
#2008-10-27| 629.64
#2008-10-28| 659.60
#2008-10-29| 699.75
#2008-10-30| 757.82
#2008-10-31| 736.84
#2008-11-03| 732.41
#2008-11-04| 759.24
#2008-11-05| 798.93
#2008-11-06| 751.17
#2008-11-07| 727.16
#2008-11-10| 766.00
#2008-11-11| 759.06
#2008-11-12| 757.97
#2008-11-13| 751.61
#2008-11-14| 741.53
#2008-11-17| 750.02
#2008-11-18| 736.23
#2008-11-19| 736.26
#2008-11-20| 712.96
#2008-11-21| 743.58
#2008-11-24| 732.43
#2008-11-25| 758.56
#2008-11-26| 753.85
#2008-11-27| .
#2008-11-28| 761.87
#2008-12-01| 753.71
#2008-12-02| 721.14
#2008-12-03| 739.78
#2008-12-04| 753.73
#2008-12-05| 757.16
#2008-12-08| 781.09
#2008-12-09| 801.08
#2008-12-10| 802.58
#2008-12-11| 818.52
#2008-12-12| 795.92
#2008-12-15| 843.96
#2008-12-16| 826.65
#2008-12-17| 842.46
#2008-12-18| 839.93
#2008-12-19| 828.60
#2008-12-22| 827.95
#2008-12-23| 826.26
#2008-12-24| 811.33
#2008-12-25| .
#2008-12-26| 835.24
#2008-12-29| 849.05
#2008-12-30| 857.09
#2008-12-31| 852.65
#2009-01-01| .
#2009-01-02| 849.60
#2009-01-05| 832.06
#2009-01-06| 820.28
#2009-01-07| 829.39
#2009-01-08| 812.04
#2009-01-09| 809.28
#2009-01-12| 818.40
#2009-01-13| 773.32
#2009-01-14| 792.57
#2009-01-15| 768.99
#2009-01-16| 783.76
#2009-01-19| .
#2009-01-20| 770.99
#2009-01-21| 775.46
#2009-01-22| 779.69
#2009-01-23| 748.40
#2009-01-26| 724.97
#2009-01-27| 763.51
#2009-01-28| 759.80
#2009-01-29| 764.62
#2009-01-30| 753.45
#2009-02-02| 736.20
#2009-02-03| 729.81
#2009-02-04| 752.90
#2009-02-05| 743.58
#2009-02-06| 736.28
#2009-02-09| 693.48
#2009-02-10| 705.56
#2009-02-11| 712.52
#2009-02-12| 689.16
#2009-02-13| 690.02
#2009-02-16| .
#2009-02-17| 683.98
#2009-02-18| 690.80
#2009-02-19| 677.81
#2009-02-20| 659.05
#2009-02-23| 642.21
#2009-02-24| 616.74
#2009-02-25| 617.05
#2009-02-26| 608.38
#2009-02-27| 614.04
#2009-03-02| 606.72
#2009-03-03| 599.97
#2009-03-04| 608.64
#2009-03-05| 630.52
#2009-03-06| 616.35
#2009-03-09| 603.64
#2009-03-10| 605.44
#2009-03-11| 613.24
#2009-03-12| 600.39
#2009-03-13| 618.80
#2009-03-16| 633.81
#2009-03-17| 643.96
#2009-03-18| 653.69
#2009-03-19| 689.37
#2009-03-20| 672.64
#2009-03-23| 689.61
#2009-03-24| 709.11
#2009-03-25| 709.71
#2009-03-26| 720.12
#2009-03-27| 721.89
#2009-03-30| 698.98
#2009-03-31| 674.10
#2009-04-01| 693.04
#2009-04-02| 717.51
#2009-04-03| 715.65
#2009-04-06| 707.59
#2009-04-07| 713.61
#2009-04-08| 698.92
#2009-04-09| 723.51
#2009-04-10| .
#2009-04-13| 731.23
#2009-04-14| 730.15
#2009-04-15| 718.77
#2009-04-16| 721.18
#2009-04-17| 735.60
#2009-04-20| 739.97
#2009-04-21| 725.73
#2009-04-22| 722.18
#2009-04-23| 740.35
#2009-04-24| 738.84
#2009-04-27| 740.73
#2009-04-28| 724.65
#2009-04-29| 721.70
#2009-04-30| 738.43
#2009-05-01| 731.72
#2009-05-04| 731.28
#2009-05-05| 735.16
#2009-05-06| 736.28
#2009-05-07| 761.97
#2009-05-08| 763.89
#2009-05-11| 769.40
#2009-05-12| 782.49
#2009-05-13| 789.72
#2009-05-14| 778.84
#2009-05-15| 808.10
#2009-05-18| 780.21
#2009-05-19| 794.35
#2009-05-20| 799.14
#2009-05-21| 805.20
#2009-05-22| 801.60
#2009-05-25| .
#2009-05-26| 814.08
#2009-05-27| 819.35
#2009-05-28| 803.53
#2009-05-29| 812.08
#2009-06-01| 815.27
#2009-06-02| 825.54
#2009-06-03| 834.58
#2009-06-04| 826.95
#2009-06-05| 813.86
#2009-06-08| 814.99
#2009-06-09| 813.91
#2009-06-10| 820.28
#2009-06-11| 830.33
#2009-06-12| 839.14
#2009-06-15| 854.08
#2009-06-16| 832.78
#2009-06-17| 851.21
#2009-06-18| 835.53
#2009-06-19| 826.26
#2009-06-22| 844.23
#2009-06-23| 829.30
#2009-06-24| 826.85
#2009-06-25| 843.96
#2009-06-26| 858.31
#2009-06-29| 848.33
#2009-06-30| 856.45
#2009-07-01| 855.23
#2009-07-02| 854.27
#2009-07-03| .
#2009-07-06| 840.96
#2009-07-07| 833.80
#2009-07-08| 819.96
#2009-07-09| 816.64
#2009-07-10| 824.51
#2009-07-13| 784.08
#2009-07-14| 801.14
#2009-07-15| 784.41
#2009-07-16| 787.63
#2009-07-17| 798.28
#2009-07-20| 794.35
#2009-07-21| 825.49
#2009-07-22| 830.53
#2009-07-23| 812.97
#2009-07-24| 817.54
#2009-07-27| 818.95
#2009-07-28| 823.61
#2009-07-29| 817.60
#2009-07-30| 810.27
#2009-07-31| 837.03
#2009-08-03| 833.56
#2009-08-04| 836.01
#2009-08-05| 833.27
#2009-08-06| 838.06
#2009-08-07| 820.56
#2009-08-10| 830.13
#2009-08-11| 872.15
#2009-08-12| 856.80
#2009-08-13| 872.01
#2009-08-14| 882.74
#2009-08-17| 863.35
#2009-08-18| 858.05
#2009-08-19| 858.23
#2009-08-20| 871.53
#2009-08-21| 857.89
#2009-08-24| 871.73
#2009-08-25| 869.32
#2009-08-26| 882.29
#2009-08-27| 884.51
#2009-08-28| 881.92
#2009-08-31| 881.94
#2009-09-01| 881.40
#2009-09-02| 868.14
#2009-09-03| 857.78
#2009-09-04| 835.91
#2009-09-07| .
#2009-09-08| 851.40
#2009-09-09| 850.64
#2009-09-10| 863.12
#2009-09-11| 866.39
#2009-09-14| 847.19
#2009-09-15| 834.42
#2009-09-16| 841.39
#2009-09-17| 847.44
#2009-09-18| 837.55
#2009-09-21| 829.24
#2009-09-22| 839.16
#2009-09-23| 836.96
#2009-09-24| 845.72
#2009-09-25| 842.83
#2009-09-28| 827.19
#2009-09-29| 827.09
#2009-09-30| 833.13
#2009-10-01| 819.12
#2009-10-02| 803.17
#2009-10-05| 793.42
#2009-10-06| 793.91
#2009-10-07| 807.27
#2009-10-08| 814.17
#2009-10-09| 809.11
#2009-10-12| 806.45
#2009-10-13| 809.92
#2009-10-14| 812.07
#2009-10-15| 808.83
#2009-10-16| 797.38
#2009-10-19| 797.61
#2009-10-20| 808.92
#2009-10-21| 804.04
#2009-10-22| 802.05
#2009-10-23| 795.27
#2009-10-26| 803.71
#2009-10-27| 788.80
#2009-10-28| 786.94
#2009-10-29| 775.05
#2009-10-30| 791.33
#2009-11-02| 784.77
#2009-11-03| 786.20
#2009-11-04| 783.94
#2009-11-05| 781.80
#2009-11-06| 794.13
#2009-11-09| 791.71
#2009-11-10| 796.40
#2009-11-11| 797.17
#2009-11-12| 781.98
#2009-11-13| 781.31
#2009-11-16| 778.51
#2009-11-17| 766.80
#2009-11-18| 757.47
#2009-11-19| 751.90
#2009-11-20| 757.84
#2009-11-23| 757.80
#2009-11-24| 753.24
#2009-11-25| 757.98
#2009-11-26| .
#2009-11-27| 735.49
#2009-11-30| 767.21
#2009-12-01| 782.15
#2009-12-02| 775.36
#2009-12-03| 795.39
#2009-12-04| 775.34
#2009-12-07| 786.49
#2009-12-08| 795.66
#2009-12-09| 787.15
#2009-12-10| 780.81
#2009-12-11| 789.39
#2009-12-14| 799.75
#2009-12-15| 784.61
#2009-12-16| 795.60
#2009-12-17| 790.21
#2009-12-18| 785.45
#2009-12-21| 783.40
#2009-12-22| 786.65
#2009-12-23| 789.74
#2009-12-24| 795.11
#2009-12-25| .
#2009-12-28| 802.86
#2009-12-29| 803.06
#2009-12-30| 786.45
#2009-12-31| 782.95
#2010-01-01| .
#2010-01-04| 796.21
#2010-01-05| 809.60
#2010-01-06| 818.63
#2010-01-07| 811.65
#2010-01-08| 828.36
#2010-01-11| 837.55
#2010-01-12| 855.45
#2010-01-13| 846.10
#2010-01-14| 851.81
#2010-01-15| 855.36
#2010-01-18| .
#2010-01-19| 841.68
#2010-01-20| 845.39
#2010-01-21| 850.30
#2010-01-22| 843.18
#2010-01-25| 836.81
#2010-01-26| 825.57
#2010-01-27| 819.22
#2010-01-28| 826.48
#2010-01-29| 805.81
#2010-02-01| 804.21
#2010-02-02| 818.14
#2010-02-03| 828.05
#2010-02-04| 833.85
#2010-02-05| 827.91
#2010-02-08| 824.14
#2010-02-09| 822.90
#2010-02-10| 827.17
#2010-02-11| 827.72
#2010-02-12| 836.17
#2010-02-15| .
#2010-02-16| 828.49
#2010-02-17| 843.75
#2010-02-18| 842.45
#2010-02-19| 816.41
#2010-02-22| 842.51
#2010-02-23| 849.86
#2010-02-24| 846.73
#2010-02-25| 845.46
#2010-02-26| 848.08
#2010-03-01| 842.06
#2010-03-02| 847.49
#2010-03-03| 859.48
#2010-03-04| 847.58
#2010-03-05| 847.12
#2010-03-08| 862.93
#2010-03-09| 865.89
#2010-03-10| 859.27
#2010-03-11| 871.76
#2010-03-12| 883.54
#2010-03-15| 884.78
#2010-03-16| 889.39
#2010-03-17| 901.36
#2010-03-18| 891.46
#2010-03-19| 895.88
#2010-03-22| 900.61
#2010-03-23| 895.84
#2010-03-24| 883.62
#2010-03-25| 869.33
#2010-03-26| 887.97
#2010-03-29| 895.71
#2010-03-30| 906.56
#2010-03-31| 903.53
#2010-04-01| 909.62
#2010-04-02| .
#2010-04-05| 918.99
#2010-04-06| 917.35
#2010-04-07| 925.09
#2010-04-08| 921.20
#2010-04-09| 920.29
#2010-04-12| 933.18
#2010-04-13| 924.91
#2010-04-14| 931.87
#2010-04-15| 939.19
#2010-04-16| 934.05
#2010-04-19| 920.89
#2010-04-20| 912.52
#2010-04-21| 929.90
#2010-04-22| 930.84
#2010-04-23| 922.09
#2010-04-26| 939.79
#2010-04-27| 945.20
#2010-04-28| 921.48
#2010-04-29| 919.97
#2010-04-30| 939.89
#2010-05-03| 934.91
#2010-05-04| 934.86
#2010-05-05| 936.25
#2010-05-06| 921.58
#2010-05-07| 915.50
#2010-05-10| 903.70
#2010-05-11| 900.25
#2010-05-12| 903.87
#2010-05-13| 925.73
#2010-05-14| 918.89
#2010-05-17| 887.12
#2010-05-18| 871.30
#2010-05-19| 879.02
#2010-05-20| 888.41
#2010-05-21| 865.64
#2010-05-24| 860.47
#2010-05-25| 847.71
#2010-05-26| 839.53
#2010-05-27| 846.17
#2010-05-28| 852.91
#2010-05-31| .
#2010-06-01| 858.35
#2010-06-02| 841.41
#2010-06-03| 860.97
#2010-06-04| 863.00
#2010-06-07| 836.59
#2010-06-08| 835.26
#2010-06-09| 826.56
#2010-06-10| 836.65
#2010-06-11| 841.05
#2010-06-14| 856.45
#2010-06-15| 858.38
#2010-06-16| 870.37
#2010-06-17| 863.82
#2010-06-18| 866.01
#2010-06-21| 879.77
#2010-06-22| 884.22
#2010-06-23| 876.21
#2010-06-24| 882.92
#2010-06-25| 867.39
#2010-06-28| 863.40
#2010-06-29| 862.65
#2010-06-30| 850.66
#2010-07-01| 851.71
#2010-07-02| 848.40
#2010-07-05| .
#2010-07-06| 864.39
#2010-07-07| 857.98
#2010-07-08| 866.74
#2010-07-09| 865.39
#2010-07-12| 861.88
#2010-07-13| 864.83
#2010-07-14| 875.91
#2010-07-15| 875.87
#2010-07-16| 870.59
#2010-07-19| 867.98
#2010-07-20| 859.46
#2010-07-21| 848.79
#2010-07-22| 841.34
#2010-07-23| 857.63
#2010-07-26| 865.89
#2010-07-27| 861.67
#2010-07-28| 882.73
#2010-07-29| 883.38
#2010-07-30| 872.05
#2010-08-02| 869.07
#2010-08-03| 895.91
#2010-08-04| 875.15
#2010-08-05| 894.61
#2010-08-06| 914.37
#2010-08-09| 906.35
#2010-08-10| 900.13
#2010-08-11| 877.41
#2010-08-12| 860.60
#2010-08-13| 854.82
#2010-08-16| 862.93
#2010-08-17| 858.47
#2010-08-18| 867.08
#2010-08-19| 874.25
#2010-08-20| 848.24
#2010-08-23| 849.67
#2010-08-24| 856.44
#2010-08-25| 841.04
#2010-08-26| 840.45
#2010-08-27| 845.51
#2010-08-30| 863.76
#2010-08-31| 837.88
#2010-09-01| 845.42
#2010-09-02| 860.68
#2010-09-03| 867.21
#2010-09-06| .
#2010-09-07| 888.52
#2010-09-08| 867.26
#2010-09-09| 875.29
#2010-09-10| 873.09
#2010-09-13| 879.58
#2010-09-14| 876.72
#2010-09-15| 867.22
#2010-09-16| 860.57
#2010-09-17| 870.85
#2010-09-20| 871.91
#2010-09-21| 869.18
#2010-09-22| 877.45
#2010-09-23| 879.38
#2010-09-24| 868.60
#2010-09-27| 877.19
#2010-09-28| 880.66
#2010-09-29| 889.33
#2010-09-30| 877.87
#2010-10-01| 874.71
#2010-10-04| 860.86
#2010-10-05| 868.93
#2010-10-06| 893.01
#2010-10-07| 905.12
#2010-10-08| 901.77
#2010-10-11| 899.30
#2010-10-12| 883.09
#2010-10-13| 874.91
#2010-10-14| 897.51
#2010-10-15| 884.33
#2010-10-18| 890.22
#2010-10-19| 884.56
#2010-10-20| 888.71
#2010-10-21| 881.93
#2010-10-22| 884.24
#2010-10-25| 889.79
#2010-10-26| 878.04
#2010-10-27| 872.48
#2010-10-28| 866.51
#2010-10-29| 862.52
#2010-11-01| 858.72
#2010-11-02| 860.58
#2010-11-03| 854.19
#2010-11-04| 883.99
#2010-11-05| 893.41
#2010-11-08| 907.64
#2010-11-09| 910.60
#2010-11-10| 894.51
#2010-11-11| 897.41
#2010-11-12| 891.17
#2010-11-15| 888.24
#2010-11-16| 883.34
#2010-11-17| 888.16
#2010-11-18| 905.85
#2010-11-19| 904.45
#2010-11-22| 912.01
#2010-11-23| 917.68
#2010-11-24| 910.07
#2010-11-25| .
#2010-11-26| 911.63
#2010-11-29| 917.01
#2010-11-30| 906.98
#2010-12-01| 901.91
#2010-12-02| 919.66
#2010-12-03| 934.97
#2010-12-06| 940.96
#2010-12-07| 941.08
#2010-12-08| 941.10
#2010-12-09| 943.41
#2010-12-10| 938.14
#2010-12-13| 949.53
#2010-12-14| 959.12
#2010-12-15| 959.26
#2010-12-16| 960.53
#2010-12-17| 960.56
#2010-12-20| 963.21
#2010-12-21| 972.47
#2010-12-22| 972.59
#2010-12-23| 977.40
#2010-12-24| .
#2010-12-27| 971.22
#2010-12-28| 979.89
#2010-12-29| 989.58
#2010-12-30| 982.03
#2010-12-31| 989.78
#2011-01-03| 982.63
#2011-01-04| 994.73
#2011-01-05| 979.41
#2011-01-06| 994.60
#2011-01-07| 996.37
#2011-01-10| 999.45
#2011-01-11| 992.87
#2011-01-12| 994.26
#2011-01-13|1010.67
#2011-01-14|1003.14
#2011-01-17| .
#2011-01-18|1006.99
#2011-01-19|1018.04
#2011-01-20|1004.34
#2011-01-21| 997.26
#2011-01-24|1006.79
#2011-01-25|1020.89
#2011-01-26|1023.41
#2011-01-27|1021.68
#2011-01-28|1018.44
#2011-01-31|1007.13
#2011-02-01|1039.59
#2011-02-02|1056.54
#2011-02-03|1051.76
#2011-02-04|1050.70
#2011-02-07|1050.64
#2011-02-08|1057.47
#2011-02-09|1042.80
#2011-02-10|1038.94
#2011-02-11|1036.44
#2011-02-14|1053.15
#2011-02-15|1049.47
#2011-02-16|1056.19
#2011-02-17|1068.25
#2011-02-18|1065.29
#2011-02-21| .
#2011-02-22|1061.29
#2011-02-23|1054.54
#2011-02-24|1043.93
#2011-02-25|1060.93
#2011-02-28|1075.67
#2011-03-01|1090.00
#2011-03-02|1068.57
#2011-03-03|1066.89
#2011-03-04|1080.79
#2011-03-07|1069.70
#2011-03-08|1053.20
#2011-03-09|1054.32
#2011-03-10|1033.20
#2011-03-11|1042.39
#2011-03-14|1066.48
#2011-03-15| 965.39
#2011-03-16|1026.13
#2011-03-17|1047.31
#2011-03-18|1044.38
#2011-03-21|1044.51
#2011-03-22|1113.04
#2011-03-23|1107.76
#2011-03-24|1121.30
#2011-03-25|1107.17
#2011-03-28|1089.26
#2011-03-29|1074.07
#2011-03-30|1077.03
#2011-03-31|1084.48
#2011-04-01|1067.01
#2011-04-04|1077.73
#2011-04-05|1055.13
#2011-04-06|1029.04
#2011-04-07|1022.57
#2011-04-08|1029.83
#2011-04-11|1040.73
#2011-04-12|1043.27
#2011-04-13|1040.85
#2011-04-14|1062.67
#2011-04-15|1049.90
#2011-04-18|1054.10
#2011-04-19|1038.59
#2011-04-20|1035.23
#2011-04-21|1045.44
#2011-04-22| .
#2011-04-25|1040.03
#2011-04-26|1033.66
#2011-04-27|1020.06
#2011-04-28|1053.65
#2011-04-29|1057.80
#2011-05-02|1079.46
#2011-05-03|1082.53
#2011-05-04|1085.02
#2011-05-05|1094.17
#2011-05-06|1086.65
#2011-05-09|1084.59
#2011-05-10|1093.56
#2011-05-11|1084.01
#2011-05-12|1074.78
#2011-05-13|1061.31
#2011-05-16|1052.36
#2011-05-17|1041.90
#2011-05-18|1055.68
#2011-05-19|1037.34
#2011-05-20|1035.66
#2011-05-23|1019.16
#2011-05-24|1011.47
#2011-05-25|1004.35
#2011-05-26|1022.90
#2011-05-27|1028.06
#2011-05-30| .
#2011-05-31|1034.92
#2011-06-01|1048.29
#2011-06-02|1031.37
#2011-06-03|1028.49
#2011-06-06|1019.38
#2011-06-07|1029.10
#2011-06-08|1036.58
#2011-06-09|1031.15
#2011-06-10|1037.97
#2011-06-13|1035.06
#2011-06-14|1042.24
#2011-06-15|1042.74
#2011-06-16|1026.88
#2011-06-17|1014.41
#2011-06-20|1017.88
#2011-06-21|1029.21
#2011-06-22|1047.02
#2011-06-23|1036.55
#2011-06-24|1047.04
#2011-06-27|1032.95
#2011-06-28|1042.90
#2011-06-29|1053.34
#2011-06-30|1064.83
#2011-07-01|1065.77
#2011-07-04| .
#2011-07-05|1069.35
#2011-07-06|1079.99
#2011-07-07|1076.02
#2011-07-08|1086.04
#2011-07-11|1086.76
#2011-07-12|1081.15
#2011-07-13|1091.43
#2011-07-14|1082.93
#2011-07-15|1091.20
#2011-07-18|1090.44
#2011-07-19|1091.74
#2011-07-20|1095.09
#2011-07-21|1096.71
#2011-07-22|1113.11
#2011-07-25|1107.01
#2011-07-26|1115.71
#2011-07-27|1104.76
#2011-07-28|1094.82
#2011-07-29|1096.18
#2011-08-01|1118.46
#2011-08-02|1097.05
#2011-08-03|1074.66
#2011-08-04|1048.09
#2011-08-05|1028.76
#2011-08-08|1008.32
#2011-08-09|1002.74
#2011-08-10|1025.56
#2011-08-11|1034.74
#2011-08-12|1032.65
#2011-08-15|1047.54
#2011-08-16|1049.24
#2011-08-17|1058.71
#2011-08-18|1045.86
#2011-08-19|1032.53
#2011-08-22|1011.73
#2011-08-23|1030.88
#2011-08-24|1024.39
#2011-08-25|1031.16
#2011-08-26|1039.97
#2011-08-29|1048.70
#2011-08-30|1067.08
#2011-08-31|1064.30
#2011-09-01|1062.19
#2011-09-02|1058.15
#2011-09-05| .
#2011-09-06|1032.20
#2011-09-07|1039.39
#2011-09-08|1047.56
#2011-09-09|1041.98
#2011-09-12|1034.29
#2011-09-13|1043.55
#2011-09-14|1034.14
#2011-09-15|1051.42
#2011-09-16|1068.62
#2011-09-19|1075.20
#2011-09-20|1064.36
#2011-09-21|1068.43
#2011-09-22|1054.99
#2011-09-23|1055.68
#2011-09-26|1024.70
#2011-09-27|1051.16
#2011-09-28|1089.68
#2011-09-29|1103.00
#2011-09-30|1100.07
#2011-10-03|1113.76
#2011-10-04|1092.09
#2011-10-05|1074.96
#2011-10-06|1079.88
#2011-10-07|1078.67
#2011-10-10|1079.10
#2011-10-11|1094.21
#2011-10-12|1072.02
#2011-10-13|1072.84
#2011-10-14|1050.51
#2011-10-17|1072.59
#2011-10-18|1055.55
#2011-10-19|1042.54
#2011-10-20|1041.45
#2011-10-21|1050.09
#2011-10-24|1067.99
#2011-10-25|1057.27
#2011-10-26|1051.64
#2011-10-27|1062.31
#2011-10-28|1060.33
#2011-10-31|1027.52
#2011-11-01|1019.98
#2011-11-02|1009.36
#2011-11-03|1010.20
#2011-11-04|1016.96
#2011-11-07|1017.78
#2011-11-08| 994.90
#2011-11-09|1009.69
#2011-11-10| 992.21
#2011-11-11| 995.71
#2011-11-14|1003.10
#2011-11-15| 999.35
#2011-11-16| 980.10
#2011-11-17| 989.49
#2011-11-18| 979.49
#2011-11-21| 976.05
#2011-11-22| 975.48
#2011-11-23| 970.25
#2011-11-24| .
#2011-11-25| 955.04
#2011-11-28| 957.53
#2011-11-29| 972.70
#2011-11-30| 972.45
#2011-12-01| 981.36
#2011-12-02| 993.53
#2011-12-05|1003.36
#2011-12-06| 988.39
#2011-12-07|1001.94
#2011-12-08| 996.77
#2011-12-09| 991.39
#2011-12-12| 993.29
#2011-12-13| 987.97
#2011-12-14| 977.01
#2011-12-15| 966.29
#2011-12-16| 971.56
#2011-12-19| 954.01
#2011-12-20| 964.43
#2011-12-21| 967.80
#2011-12-22| 960.75
#2011-12-23| 960.62
#2011-12-26| .
#2011-12-27| 970.69
#2011-12-28| 968.45
#2011-12-29| 971.25
#2011-12-30| 992.82
#2012-01-02| .
#2012-01-03| 995.28
#2012-01-04|1010.82
#2012-01-05|1006.46
#2012-01-06|1003.86
#2012-01-09|1007.32
#2012-01-10|1021.90
#2012-01-11|1025.60
#2012-01-12|1018.65
#2012-01-13|1023.08
#2012-01-16| .
#2012-01-17|1060.75
#2012-01-18|1059.62
#2012-01-19|1060.22
#2012-01-20|1069.15
#2012-01-23|1083.80
#2012-01-24|1073.73
#2012-01-25|1071.53
#2012-01-26|1076.71
#2012-01-27|1077.54
#2012-01-30|1076.14
#2012-01-31|1080.98
#2012-02-01|1081.86
#2012-02-02|1076.21
#2012-02-03|1062.05
#2012-02-06|1073.28
#2012-02-07|1077.52
#2012-02-08|1075.27
#2012-02-09|1065.30
#2012-02-10|1062.10
#2012-02-13|1067.93
#2012-02-14|1055.97
#2012-02-15|1060.13
#2012-02-16|1054.55
#2012-02-17|1048.14
#2012-02-20| .
#2012-02-21|1037.61
#2012-02-22|1047.77
#2012-02-23|1057.91
#2012-02-24|1054.67
#2012-02-27|1058.36
#2012-02-28|1057.49
#2012-02-29|1047.05
#2012-03-01|1029.98
#2012-03-02|1033.12
#2012-03-05|1030.50
#2012-03-06|1050.07
#2012-03-07|1044.42
#2012-03-08|1049.41
#2012-03-09|1045.76
#2012-03-12|1043.70
#2012-03-13|1034.02
#2012-03-14|1029.93
#2012-03-15|1033.30
#2012-03-16|1037.31
#2012-03-19|1044.43
#2012-03-20|1040.37
#2012-03-21|1034.95
#2012-03-22|1047.49
#2012-03-23|1039.93
#2012-03-26|1031.04
#2012-03-27|1042.00
#2012-03-28|1049.68
#2012-03-29|1058.33
#2012-03-30|1054.96
#2012-04-02|1047.84
#2012-04-03|1040.53
#2012-04-04|1021.82
#2012-04-05|1019.85
#2012-04-06| .
#2012-04-09|1017.01
#2012-04-10|1019.92
#2012-04-11|1004.38
#2012-04-12|1008.82
#2012-04-13|1016.20
#2012-04-16|1015.98
#2012-04-17|1012.69
#2012-04-18|1018.27
#2012-04-19|1003.08
#2012-04-20| 998.75
#2012-04-23|1001.76
#2012-04-24| 997.48
#2012-04-25|1005.17
#2012-04-26|1020.53
#2012-04-27|1004.58
#2012-04-30|1012.19
#2012-05-01| 998.61
#2012-05-02|1003.57
#2012-05-03|1001.08
#2012-05-04|1007.34
#2012-05-07| 985.17
#2012-05-08| 986.85
#2012-05-09| 962.98
#2012-05-10| 962.28
#2012-05-11| 940.18
#2012-05-14| 933.26
#2012-05-15| 924.35
#2012-05-16| 909.06
#2012-05-17| 931.00
#2012-05-18| 909.77
#2012-05-21| 915.31
#2012-05-22| 924.32
#2012-05-23| 910.33
#2012-05-24| 916.74
#2012-05-25| 909.24
#2012-05-28| .
#2012-05-29| 909.46
#2012-05-30| 911.34
#2012-05-31| 916.75
#2012-06-01| 903.32
#2012-06-04| 881.83
#2012-06-05| 902.09
#2012-06-06| 909.83
#2012-06-07| 921.86
#2012-06-08| 903.22
#2012-06-11| 920.52
#2012-06-12| 927.45
#2012-06-13| 929.44
#2012-06-14| 925.95
#2012-06-15| 931.30
#2012-06-18| 944.62
#2012-06-19| 941.24
#2012-06-20| 952.65
#2012-06-21| 941.98
#2012-06-22| 940.45
#2012-06-25| 957.42
#2012-06-26| 952.18
#2012-06-27| 975.53
#2012-06-28| 991.33
#2012-06-29|1000.35
#2012-07-02|1005.46
#2012-07-03|1006.76
#2012-07-04| .
#2012-07-05| 993.59
#2012-07-06| 997.85
#2012-07-09| 999.58
#2012-07-10|1000.98
#2012-07-11| 992.85
#2012-07-12| 983.33
#2012-07-13| 995.07
#2012-07-16|1001.01
#2012-07-17| 998.42
#2012-07-18| 990.47
#2012-07-19| 994.84
#2012-07-20| 978.07
#2012-07-23| 963.41
#2012-07-24| 959.95
#2012-07-25| 945.06
#2012-07-26| 954.22
#2012-07-27| 964.12
#2012-07-30| 975.42
#2012-07-31| 985.02
#2012-08-01| 977.07
#2012-08-02| 979.51
#2012-08-03| 959.08
#2012-08-06| 981.11
#2012-08-07| 982.30
#2012-08-08| 996.94
#2012-08-09|1000.01
#2012-08-10|1000.98
#2012-08-13| 996.63
#2012-08-14| 986.89
#2012-08-15| 978.59
#2012-08-16| 984.05
#2012-08-17| 987.69
#2012-08-20| 990.92
#2012-08-21| 995.71
#2012-08-22| 992.59
#2012-08-23|1007.23
#2012-08-24| 996.44
#2012-08-27| 994.22
#2012-08-28| 984.69
#2012-08-29| 986.38
#2012-08-30| 978.37
#2012-08-31| 969.27
#2012-09-03| .
#2012-09-04| 971.07
#2012-09-05| 960.94
#2012-09-06| 951.00
#2012-09-07| 975.88
#2012-09-10| 970.49
#2012-09-11| 965.64
#2012-09-12| 978.52
#2012-09-13| 991.71
#2012-09-14| 990.71
#2012-09-17| 984.55
#2012-09-18| 992.46
#2012-09-19|1000.76
#2012-09-20| 997.66
#2012-09-21|1005.99
#2012-09-24|1006.58
#2012-09-25|1014.11
#2012-09-26|1016.28
#2012-09-27|1026.91
#2012-09-28|1021.56
#2012-10-01|1007.86
#2012-10-02|1007.48
#2012-10-03| 999.05
#2012-10-04|1009.56
#2012-10-05|1012.36
#2012-10-08|1019.29
#2012-10-09|1013.85
#2012-10-10| 992.99
#2012-10-11| 981.60
#2012-10-12| 993.67
#2012-10-15| 983.91
#2012-10-16| 995.90
#2012-10-17|1010.80
#2012-10-18|1007.06
#2012-10-19|1000.81
#2012-10-22| 999.43
#2012-10-23| 993.50
#2012-10-24| 991.23
#2012-10-25| 998.79
#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|1104.33
#2012-12-27|1101.01
#2012-12-28|1098.21
#2012-12-31|1093.51
#2013-01-01|1093.51
#2013-01-02|1084.66
#2013-01-03|1088.78
#2013-01-04|1095.06
#2013-01-07|1098.94
#2013-01-08|1099.76
#2013-01-09|1112.99
#2013-01-10|1119.32
#2013-01-11|1105.06
#2013-01-14|1102.95
#2013-01-15|1117.43
#2013-01-16|1098.70
#2013-01-17|1078.61
#2013-01-18|1082.29
#2013-01-21|1083.10
#2013-01-22|1095.14
#2013-01-23|1069.21
#2013-01-24|1067.01
#2013-01-25|1067.29
#2013-01-28|1061.21
#2013-01-29|1059.19
#2013-01-30|1079.47
#2013-01-31|1078.03
#2013-02-01|1059.30
#2013-02-04|1050.87
#2013-02-05|1031.63
#2013-02-06|1051.12
#2013-02-07|1065.85
#2013-02-08|1048.21
#2013-02-11|1040.41
#2013-02-12|1043.54
#2013-02-13|1029.72
#2013-02-14|1032.86
#2013-02-15|1004.78
#2013-02-18|1021.52
#2013-02-19|1038.31
#2013-02-20|1037.77
#2013-02-21|1042.06
#2013-02-22|1032.64
#2013-02-25|1038.28
#2013-02-26|1046.74
#2013-02-27|1049.85
#2013-02-28|1059.23
#2013-03-01|1053.47
#2013-03-04|1056.92
#2013-03-05|1053.28
#2013-03-06|1056.27
#2013-03-07|1034.45
#2013-03-08|1019.99
#2013-03-11|1030.69
#2013-03-12|1026.35
#2013-03-13|1025.01
#2013-03-14|1030.32
#2013-03-15|1050.35
#2013-03-18|1035.36
#2013-03-19|1043.64
#2013-03-20|1036.48
#2013-03-21|1054.91
#2013-03-22|1043.12
#2013-03-25|1048.61
#2013-03-26|1048.16
#2013-03-27|1062.16
#2013-03-28|1054.24
#2013-03-29|1046.13
#2013-04-01|1027.15
#2013-04-02|1010.94
#2013-04-03|1026.01
#2013-04-04|1009.90
#2013-04-05|1007.32
#2013-04-08|1025.56
#2013-04-09|1049.77
#2013-04-10|1064.77
#2013-04-11|1071.83
#2013-04-12|1081.39
#2013-04-15|1077.23
#2013-04-16|1075.41
#2013-04-17|1085.67
#2013-04-18|1075.29
#2013-04-19|1075.48
#2013-04-22|1127.93
#2013-04-23|1147.43
#2013-04-24|1152.83
#2013-04-25|1157.19
#2013-04-26|1171.16
#2013-04-29|1165.55
#2013-04-30|1191.97
#2013-05-01|1194.85
#2013-05-02|1178.34
#2013-05-03|1167.38
#2013-05-06|1163.03
#2013-05-07|1202.51
#2013-05-08|1227.00
#2013-05-09|1224.51
#2013-05-10|1202.08
#2013-05-13|1204.30
#2013-05-14|1219.77
#2013-05-15|1202.13
#2013-05-16|1195.98
#2013-05-17|1221.87
#2013-05-20|1234.73
#2013-05-21|1224.24
#2013-05-22|1222.00
#2013-05-23|1165.25
#2013-05-24|1180.25
#2013-05-27|1138.93
#2013-05-28|1125.52
#2013-05-29|1162.27
#2013-05-30|1117.00
#2013-05-31|1135.36
#2013-06-03|1117.11
#2013-06-04|1131.06
#2013-06-05|1138.45
#2013-06-06|1087.30
#2013-06-07|1086.95
#2013-06-10|1126.41
#2013-06-11|1153.26
#2013-06-12|1162.77
#2013-06-13|1124.49
#2013-06-14|1138.70
#2013-06-17|1182.11
#2013-06-18|1172.48
#2013-06-19|1195.50
#2013-06-20|1144.15
#2013-06-21|1155.99
#2013-06-24|1158.49
#2013-06-25|1148.88
#2013-06-26|1121.67
#2013-06-27|1138.74
#2013-06-28|1158.83
#2013-07-01|1169.97
#2013-07-02|1185.21
#2013-07-03|1193.62
#2013-07-04|1195.32
#2013-07-05|1202.28
#2013-07-08|1174.53
#2013-07-09|1197.75
#2013-07-10|1206.03
#2013-07-11|1239.59
#2013-07-12|1243.77
#2013-07-15|1238.16
#2013-07-16|1243.87
#2013-07-17|1236.81
#2013-07-18|1230.49
#2013-07-19|1220.42
#2013-07-22|1238.05
#2013-07-23|1238.06
#2013-07-24|1219.85
#2013-07-25|1205.67
#2013-07-26|1195.30
#2013-07-29|1172.95
#2013-07-30|1189.73
#2013-07-31|1178.62
#2013-08-01|1196.11
#2013-08-02|1235.11
#2013-08-05|1231.45
#2013-08-06|1248.23
#2013-08-07|1230.83
#2013-08-08|1221.93
#2013-08-09|1225.64
#2013-08-12|1216.24
#2013-08-13|1222.76
#2013-08-14|1232.16
#2013-08-15|1218.71
#2013-08-16|1210.55
#2013-08-19|1226.04
#2013-08-20|1214.17
#2013-08-21|1203.87
#2013-08-22|1201.44
#2013-08-23|1222.38
#2013-08-26|1226.43
#2013-08-27|1230.68
#2013-08-28|1202.59
#2013-08-29|1197.51
#2013-08-30|1186.89
#2013-09-02|1199.69
#2013-09-03|1208.42
#2013-09-04|1215.70
#2013-09-05|1209.30
#2013-09-06|1207.04
#2013-09-09|1262.96
#2013-09-10|1320.67
#2013-09-11|1307.88
#2013-09-12|1324.24
#2013-09-13|1321.10
#2013-09-16|1328.39
#2013-09-17|1317.68
#2013-09-18|1323.96
#2013-09-19|1338.82
#2013-09-20|1344.38
#2013-09-23|1357.05
#2013-09-24|1344.25
#2013-09-25|1322.34
#2013-09-26|1353.99
#2013-09-27|1355.13
#2013-09-30|1344.79
#2013-10-01|1339.03
#2013-10-02|1334.03
#2013-10-03|1329.36
#2013-10-04|1318.03
#2013-10-07|1288.98
#2013-10-08|1303.84
#2013-10-09|1327.59
#2013-10-10|1321.40
#2013-10-11|1344.72
#2013-10-14|1347.32
#2013-10-15|1349.97
#2013-10-16|1341.82
#2013-10-17|1365.53
#2013-10-18|1375.12
#2013-10-21|1375.72
#2013-10-22|1385.52
#2013-10-23|1393.13
#2013-10-24|1403.04
#2013-10-25|1385.01
#2013-10-28|1401.14
#2013-10-29|1393.66
#2013-10-30|1400.77
#2013-10-31|1397.22
#2013-11-01|1383.30
#2013-11-04|1385.76
#2013-11-05|1387.37
#2013-11-06|1388.53
#2013-11-07|1366.88
#2013-11-08|1362.29
#2013-11-11|1364.01
#2013-11-12|1364.94
#2013-11-13|1357.85
#2013-11-14|1362.85
#2013-11-15|1370.17
#2013-11-18|1377.15
#2013-11-19|1377.97
#2013-11-20|1378.21
#2013-11-21|1368.50
#2013-11-22|1361.08
#2013-11-25|1354.82
#2013-11-26|1355.45
#2013-11-27|1337.24
#2013-11-28|1342.21
#2013-11-29|1345.96
#2013-12-02|1341.70
#2013-12-03|1348.69
#2013-12-04|1324.26
#2013-12-05|1325.47
#2013-12-06|1319.30
#2013-12-09|1329.68
#2013-12-10|1332.19
#2013-12-11|1342.38
#2013-12-12|1330.30
#2013-12-13|1322.32
#2013-12-16|1303.43
#2013-12-17|1317.74
#2013-12-18|1325.19
#2013-12-19|1318.29
#2013-12-20|1324.91
#2013-12-23|1326.18
#2013-12-24|1317.56
#2013-12-25|1324.85
#2013-12-26|1350.63
#2013-12-27|1357.30
#2013-12-30|1374.75
#2013-12-31|1373.84
#2014-01-01|1373.84
#2014-01-02|1374.88
#2014-01-03|1382.12
#2014-01-06|1375.72
#2014-01-07|1366.07
#2014-01-08|1398.66
#2014-01-09|1390.10
#2014-01-10|1399.85
#2014-01-13|1410.41
#2014-01-14|1376.37
#2014-01-15|1392.17
#2014-01-16|1397.09
#2014-01-17|1397.21
#2014-01-20|1399.08
#2014-01-21|1395.60
#2014-01-22|1392.39
#2014-01-23|1385.27
#2014-01-24|1395.34
#2014-01-27|1362.89
#2014-01-28|1348.33
#2014-01-29|1392.42
#2014-01-30|1354.74
#2014-01-31|1362.14
#2014-02-03|1346.11
#2014-02-04|1264.22
#2014-02-05|1291.25
#2014-02-06|1297.04
#2014-02-07|1314.37
#2014-02-10|1324.46
#2014-02-11|1319.87
#2014-02-12|1329.48
#2014-02-13|1320.69
#2014-02-14|1302.50
#2014-02-17|1315.52
#2014-02-18|1337.48
#2014-02-19|1339.53
#2014-02-20|1314.36
#2014-02-21|1335.99
#2014-02-24|1338.31
#2014-02-25|1360.53
#2014-02-26|1352.51
#2014-02-27|1342.72
#2014-02-28|1337.83
#2014-03-03|1333.61
#2014-03-04|1321.21
#2014-03-05|1334.70
#2014-03-06|1334.30
#2014-03-07|1346.93
#2014-03-10|1351.99
#2014-03-11|1362.15
#2014-03-12|1337.86
#2014-03-13|1343.83
#2014-03-14|1314.97
#2014-03-17|1290.24
#2014-03-18|1321.85
#2014-03-19|1311.46
#2014-03-20|1271.80
#2014-03-21|1271.98
#2014-03-24|1297.89
#2014-03-25|1291.99
#2014-03-26|1303.48
#2014-03-27|1331.44
#2014-03-28|1330.49
#2014-03-31|1339.82
#2014-04-01|1348.84
#2014-04-02|1352.51
#2014-04-03|1354.10
#2014-04-04|1362.85
#2014-04-07|1357.03
#2014-04-08|1350.26
#2014-04-09|1324.82
#2014-04-10|1328.32
#2014-04-11|1312.19
#2014-04-14|1309.50
#2014-04-15|1316.47
#2014-04-16|1345.81
#2014-04-17|1345.97
#2014-04-18|1358.94
#2014-04-21|1352.04
#2014-04-22|1346.36
#2014-04-23|1360.96
#2014-04-24|1365.54
#2014-04-25|1376.38
#2014-04-28|1358.51
#2014-04-29|1359.04
#2014-04-30|1370.15
#2014-05-01|1373.95
#2014-05-02|1380.38
#2014-05-05|1382.14
#2014-05-06|1389.76
#2014-05-07|1352.86
#2014-05-08|1342.94
#2014-05-09|1335.21
#2014-05-12|1323.57
#2014-05-13|1337.44
#2014-05-14|1351.70
#2014-05-15|1360.08
#2014-05-16|1338.75
#2014-05-19|1334.00
#2014-05-20|1335.03
#2014-05-21|1334.44
#2014-05-22|1356.14
#2014-05-23|1359.50
#2014-05-26|1370.15
#2014-05-27|1371.41
#2014-05-28|1401.81
#2014-05-29|1413.14
#2014-05-30|1407.76
#2014-06-02|1420.40
#2014-06-03|1421.70
#2014-06-04|1426.70
#2014-06-05|1431.68
#2014-06-06|1434.49
#2014-06-09|1436.09
#2014-06-10|1430.25
#2014-06-11|1448.25
#2014-06-12|1446.00
#2014-06-13|1449.07
#2014-06-16|1443.00
#2014-06-17|1438.53
#2014-06-18|1446.46
#2014-06-19|1477.77
#2014-06-20|1484.41
#2014-06-23|1496.30
#2014-06-24|1499.56
#2014-06-25|1499.04
#2014-06-26|1511.52
#2014-06-27|1493.51
#2014-06-30|1509.23
#2014-07-01|1521.17
#2014-07-02|1510.46
#2014-07-03|1495.82
#2014-07-04|1495.52
#2014-07-07|1492.31
#2014-07-08|1499.60
#2014-07-09|1487.35
#2014-07-10|1476.18
#2014-07-11|1480.60
#2014-07-14|1484.87
#2014-07-15|1485.00
#2014-07-16|1488.37
#2014-07-17|1504.76
#2014-07-18|1502.42
#2014-07-21|1503.46
#2014-07-22|1528.29
#2014-07-23|1529.02
#2014-07-24|1521.20
#2014-07-25|1545.79
#2014-07-28|1557.86
#2014-07-29|1558.63
#2014-07-30|1535.06
#2014-07-31|1533.45
#2014-08-01|1528.56
#2014-08-04|1529.43
#2014-08-05|1496.33
#2014-08-06|1497.77
#2014-08-07|1516.63
#2014-08-08|1493.37
#2014-08-11|1522.74
#2014-08-12|1536.06
#2014-08-13|1539.74
#2014-08-14|1561.75
#2014-08-15|1561.95
#2014-08-18|1570.67
#2014-08-19|1568.32
#2014-08-20|1550.99
#2014-08-21|1549.54
#2014-08-22|1519.97
#2014-08-25|1538.39
#2014-08-26|1553.93
#2014-08-27|1569.36
#2014-08-28|1569.86
#2014-08-29|1559.99
#2014-09-01|1580.24
#2014-09-02|1570.19
#2014-09-03|1578.15
#2014-09-04|1554.71
#2014-09-05|1550.03
#2014-09-08|1555.58
#2014-09-09|1531.67
#2014-09-10|1519.68
#2014-09-11|1501.85
#2014-09-12|1486.55
#2014-09-15|1488.35
#2014-09-16|1484.85
#2014-09-17|1474.23
#2014-09-18|1455.13
#2014-09-19|1460.03
#2014-09-22|1456.01
#2014-09-23|1457.75
#2014-09-24|1477.27
#2014-09-25|1496.84
#2014-09-26|1489.59
#2014-09-29|1498.53
#2014-09-30|1478.13
#2014-10-01|1462.16
#2014-10-02|1431.62
#2014-10-03|1430.33
#2014-10-06|1451.50
#2014-10-07|1442.50
#2014-10-08|1431.65
#2014-10-09|1401.38
#2014-10-10|1384.51
#2014-10-13|1391.73
#2014-10-14|1364.02
#2014-10-15|1393.25
#2014-10-16|1357.18
#2014-10-17|1337.46
#2014-10-20|1392.29
#2014-10-21|1379.67
#2014-10-22|1422.08
#2014-10-23|1407.05
#2014-10-24|1414.28
#2014-10-27|1438.05
#2014-10-28|1421.75
#2014-10-29|1441.01
#2014-10-30|1431.68
#2014-10-31|1436.17
#2014-11-03|1409.95
#2014-11-04|1445.15
#2014-11-05|1415.15
#2014-11-06|1399.10
#2014-11-07|1395.73
#2014-11-10|1392.58
#2014-11-11|1394.75
#2014-11-12|1384.59
#2014-11-13|1368.67
#2014-11-14|1371.28
#2014-11-17|1332.47
#2014-11-18|1356.72
#2014-11-19|1358.32
#2014-11-20|1350.05
#2014-11-21|1357.01
#2014-11-24|1347.50
#2014-11-25|1353.02
#2014-11-26|1357.55
#2014-11-27|1345.20
#2014-11-28|1356.43
#2014-12-01|1369.58
#2014-12-02|1370.59
#2014-12-03|1368.02
#2014-12-04|1373.36
#2014-12-05|1353.19
#2014-12-08|1364.90
#2014-12-09|1377.36
#2014-12-10|1362.47
#2014-12-11|1346.63
#2014-12-12|1370.15
#2014-12-15|1361.55
#2014-12-16|1347.79
#2014-12-17|1352.50
#2014-12-18|1362.15
#2014-12-19|1373.94
#2014-12-22|1373.27
#2014-12-23|1364.34
#2014-12-24|1370.75
#2014-12-25|1368.04
#2014-12-26|1389.12
#2014-12-29|1394.88
#2014-12-30|1395.99
#2014-12-31|1389.94
#2015-01-01|1389.94
#2015-01-02|1386.35
#2015-01-05|1395.87
#2015-01-06|1363.88
#2015-01-07|1348.56
#2015-01-08|1359.63
#2015-01-09|1364.31
#2015-01-12|1366.84
#2015-01-13|1358.99
#2015-01-14|1361.30
#2015-01-15|1394.35
#2015-01-16|1372.92
#2015-01-19|1380.96
#2015-01-20|1385.75
#2015-01-21|1387.57
#2015-01-22|1380.85
#2015-01-23|1387.40
#2015-01-26|1375.57
#2015-01-27|1405.96
#2015-01-28|1401.25
#2015-01-29|1381.15
#2015-01-30|1387.82
#2015-02-02|1380.14
#2015-02-03|1373.44
#2015-02-04|1390.91
#2015-02-05|1384.53
#2015-02-06|1374.68
#2015-02-09|1385.07
#2015-02-10|1375.69
#2015-02-11|1363.06
#2015-02-12|1392.38
#2015-02-13|1401.95
#2015-02-16|1415.79
#2015-02-17|1416.70
#2015-02-18|1424.95
#2015-02-19|1432.56
#2015-02-20|1449.36
#2015-02-23|1458.05
#2015-02-24|1464.63
#2015-02-25|1472.02
#2015-02-26|1470.68
#2015-02-27|1470.15
#2015-03-02|1455.97
#2015-03-03|1461.53
#2015-03-04|1450.96
#2015-03-05|1434.21
#2015-03-06|1426.22
#2015-03-09|1415.45
#2015-03-10|1411.83
#2015-03-11|1417.03
#2015-03-12|1436.17
#2015-03-13|1443.91
#2015-03-16|1441.12
#2015-03-17|1450.72
#2015-03-18|1452.82
#2015-03-19|1444.95
#2015-03-20|1454.64
#2015-03-23|1469.52
#2015-03-24|1481.11
#2015-03-25|1498.18
#2015-03-26|1489.45
#2015-03-27|1481.63
#2015-03-30|1463.69
#2015-03-31|1473.91
#2015-04-01|1461.76
#2015-04-02|1475.44
#2015-04-03|1485.26
#2015-04-06|1475.09
#2015-04-07|1468.99
#2015-04-08|1485.37
#2015-04-09|1477.95
#2015-04-10|1481.13
#2015-04-13|1480.43
#2015-04-14|1509.62
#2015-04-15|1514.12
#2015-04-16|1524.68
#2015-04-17|1513.66
#2015-04-20|1498.68
#2015-04-21|1505.26
#2015-04-22|1512.47
#2015-04-23|1522.35
#2015-04-24|1534.59
#2015-04-27|1529.61
#2015-04-28|1521.81
#2015-04-29|1520.09
#2015-04-30|1500.04
#2015-05-01|1486.26
#2015-05-04|1485.76
#2015-05-05|1487.62
#2015-05-06|1495.47
#2015-05-07|1480.11
#2015-05-08|1480.83
#2015-05-11|1485.13
#2015-05-12|1499.87
#2015-05-13|1515.67
#2015-05-14|1516.04
#2015-05-15|1515.46
#2015-05-18|1516.15
#2015-05-19|1511.29
#2015-05-20|1515.71
#2015-05-21|1507.14
#2015-05-22|1509.90
#2015-05-25|1512.67
#2015-05-26|1494.39
#2015-05-27|1490.34
#2015-05-28|1484.49
#2015-05-29|1490.56
#2015-06-01|1499.83
#2015-06-02|1499.97
#2015-06-03|1499.62
#2015-06-04|1505.19
#2015-06-05|1487.44
#2015-06-08|1491.38
#2015-06-09|1481.89
#2015-06-10|1498.15
#2015-06-11|1508.98
#2015-06-12|1510.26
#2015-06-15|1501.67
#2015-06-16|1498.05
#2015-06-17|1487.93
#2015-06-18|1488.65
#2015-06-19|1504.01
#2015-06-22|1514.31
#2015-06-23|1517.35
#2015-06-24|1516.50
#2015-06-25|1523.03
#2015-06-26|1517.66
#2015-06-29|1498.61
#2015-06-30|1510.05
#2015-07-01|1525.48
#2015-07-02|1546.39
#2015-07-03|1547.30
#2015-07-06|1517.59
#2015-07-07|1524.37
#2015-07-08|1497.22
#2015-07-09|1492.22
#2015-07-10|1478.88
#2015-07-13|1492.83
#2015-07-14|1510.73
#2015-07-15|1511.58
#2015-07-16|1515.85
#2015-07-17|1515.01
#2015-07-20|1511.48
#2015-07-21|1521.98
#2015-07-22|1513.27
#2015-07-23|1514.84
#2015-07-24|1514.40
#2015-07-27|1501.33
#2015-07-28|1502.20
#2015-07-29|1506.80
#2015-07-30|1506.30
#2015-07-31|1523.43
#2015-08-03|1521.72
#2015-08-04|1525.47
#2015-08-05|1549.13
#2015-08-06|1557.67
#2015-08-07|1588.30
#2015-08-10|1607.06
#2015-08-11|1604.13
#2015-08-12|1616.64
#2015-08-13|1624.29
#2015-08-14|1625.25
#2015-08-17|1642.36
#2015-08-18|1642.61
#2015-08-19|1621.41
#2015-08-20|1612.43
#2015-08-21|1588.54
#2015-08-24|1546.73
#2015-08-25|1483.94
#2015-08-26|1532.85
#2015-08-27|1544.25
#2015-08-28|1583.26
#2015-08-31|1583.75
#2015-09-01|1556.47
#2015-09-02|1532.60
#2015-09-03|1535.25
#2015-09-04|1527.44
#2015-09-07|1508.16
#2015-09-08|1458.65
#2015-09-09|1512.05
#2015-09-10|1528.11
#2015-09-11|1532.08
#2015-09-14|1537.73
#2015-09-15|1512.50
#2015-09-16|1507.33
#2015-09-17|1526.67
#2015-09-18|1512.39
#2015-09-21|1505.23
#2015-09-22|1511.38
#2015-09-23|1505.61
#2015-09-24|1478.67
#2015-09-25|1498.28
#2015-09-28|1527.29
#2015-09-29|1475.70
#2015-09-30|1509.06
#2015-10-01|1514.64
#2015-10-02|1523.45
#2015-10-05|1513.81
#2015-10-06|1517.94
#2015-10-07|1528.88
#2015-10-08|1525.31
#2015-10-09|1583.42
#2015-10-12|1588.70
#2015-10-13|1601.32
#2015-10-14|1574.77
#2015-10-15|1614.41
#2015-10-16|1593.49
#2015-10-19|1599.06
#2015-10-20|1572.92
#2015-10-21|1603.16
#2015-10-22|1576.64
#2015-10-23|1580.31
#2015-10-26|1585.95
#2015-10-27|1575.94
#2015-10-28|1570.59
#2015-10-29|1561.80
#2015-10-30|1573.00
#2015-11-02|1540.59
#2015-11-03|1534.23
#2015-11-04|1502.96
#2015-11-05|1525.22
#2015-11-06|1525.01
#2015-11-09|1555.44
#2015-11-10|1557.83
#2015-11-11|1575.49
#2015-11-12|1578.48
#2015-11-13|1583.80
#2015-11-16|1565.89
#2015-11-17|1575.95
#2015-11-18|1564.14
#2015-11-19|1579.52
#2015-11-20|1585.49
#2015-11-23|1583.29
#2015-11-24|1605.66
#2015-11-25|1584.62
#2015-11-26|1601.20
#2015-11-27|1583.55
#2015-11-30|1562.84
#2015-12-01|1589.67
#2015-12-02|1593.60
#2015-12-03|1596.68
#2015-12-04|1567.89
#2015-12-07|1571.41
#2015-12-08|1558.01
#2015-12-09|1554.18
#2015-12-10|1549.78
#2015-12-11|1573.87
#2015-12-14|1568.67
#2015-12-15|1531.38
#2015-12-16|1566.39
#2015-12-17|1582.85
#2015-12-18|1569.52
#2015-12-21|1564.23
#2015-12-22|1574.10
#2015-12-23|1572.86
#2015-12-24|1559.21
#2015-12-25|1548.76
#2015-12-28|1561.50
#2015-12-29|1581.19
#2015-12-30|1577.42
#2015-12-31|1581.03
#2016-01-01|1581.03
#2016-01-04|1553.58
#2016-01-05|1559.82
#2016-01-06|1558.53
#2016-01-07|1539.15
#2016-01-08|1526.04
#2016-01-11|1530.85
#2016-01-12|1470.07
#2016-01-13|1517.68
#2016-01-14|1489.36
#2016-01-15|1497.02
#2016-01-18|1466.94
#2016-01-19|1462.46
#2016-01-20|1416.98
#2016-01-21|1370.51
#2016-01-22|1426.11
#2016-01-25|1438.95
#2016-01-26|1419.66
#2016-01-27|1455.30
#2016-01-28|1458.18
#2016-01-29|1484.44
#2016-02-01|1535.34
#2016-02-02|1526.20
#2016-02-03|1508.95
#2016-02-04|1505.44
#2016-02-05|1485.02
#2016-02-08|1521.06
#2016-02-09|1470.06
#2016-02-10|1426.57
#2016-02-11|1460.36
#2016-02-12|1363.99
#2016-02-15|1451.10
#2016-02-16|1432.27
#2016-02-17|1406.66
#2016-02-18|1430.38
#2016-02-19|1416.22
#2016-02-22|1421.06
#2016-02-23|1415.37
#2016-02-24|1430.31
#2016-02-25|1458.88
#2016-02-26|1438.45
#2016-02-29|1429.03
#2016-03-01|1437.56
#2016-03-02|1469.23
#2016-03-03|1466.54
#2016-03-04|1490.68
#2016-03-07|1494.11
#2016-03-08|1492.33
#2016-03-09|1471.50
#2016-03-10|1483.84
#2016-03-11|1503.32
#2016-03-14|1533.84
#2016-03-15|1541.74
#2016-03-16|1524.96
#2016-03-17|1562.45
#2016-03-18|1556.88
#2016-03-21|1553.82
#2016-03-22|1584.73
#2016-03-23|1575.69
#2016-03-24|1575.12
#2016-03-25|1546.06
#2016-03-28|1550.01
#2016-03-29|1562.49
#2016-03-30|1559.95
#2016-03-31|1549.82
#2016-04-01|1505.74
#2016-04-04|1519.88
#2016-04-05|1483.58
#2016-04-06|1492.26
#2016-04-07|1542.44
#2016-04-08|1553.14
#2016-04-11|1561.48
#2016-04-12|1557.44
#2016-04-13|1572.37
#2016-04-14|1615.53
#2016-04-15|1626.41
#2016-04-18|1642.10
#2016-04-19|1651.30
#2016-04-20|1649.79
#2016-04-21|1668.40
#2016-04-22|1643.84
#2016-04-25|1628.86
#2016-04-26|1613.21
#2016-04-27|1620.53
#2016-04-28|1616.40
#2016-04-29|1640.04
#2016-05-02|1598.53
#2016-05-03|1603.42
#2016-05-04|1592.92
#2016-05-05|1585.80
#2016-05-06|1584.02
#2016-05-09|1575.53
#2016-05-10|1617.08
#2016-05-11|1625.10
#2016-05-12|1626.02
#2016-05-13|1603.57
#2016-05-16|1609.52
#2016-05-17|1632.29
#2016-05-18|1627.94
#2016-05-19|1621.26
#2016-05-20|1619.20
#2016-05-23|1626.60
#2016-05-24|1615.21
#2016-05-25|1617.88
#2016-05-26|1644.18
#2016-05-27|1653.36
#2016-05-30|1648.38
#2016-05-31|1652.73
#2016-06-01|1648.38
#2016-06-02|1626.59
#2016-06-03|1664.39
#2016-06-06|1639.54
#2016-06-07|1639.45
#2016-06-08|1653.11
#2016-06-09|1646.37
#2016-06-10|1635.50
#2016-06-13|1588.12
#2016-06-14|1585.36
#2016-06-15|1577.61
#2016-06-16|1565.46
#2016-06-17|1575.43
#2016-06-20|1615.69
#2016-06-21|1625.48
#2016-06-22|1606.81
#2016-06-23|1594.62
#2016-06-24|1542.93
#2016-06-27|1606.33
#2016-06-28|1605.68
#2016-06-29|1633.51
#2016-06-30|1636.79
#2016-07-01|1644.27
#2016-07-04|1646.02
#2016-07-05|1667.54
#2016-07-06|1653.88
#2016-07-07|1639.74
#2016-07-08|1620.43
#2016-07-11|1672.36
#2016-07-12|1667.33
#2016-07-13|1684.55
#2016-07-14|1684.64
#2016-07-15|1674.45
#2016-07-18|1673.50
#2016-07-19|1686.22
#2016-07-20|1699.54
#2016-07-21|1723.97
#2016-07-22|1712.13
#2016-07-25|1716.88
#2016-07-26|1733.25
#2016-07-27|1753.83
#2016-07-28|1754.33
#2016-07-29|1806.58
#2016-08-01|1772.09
#2016-08-02|1776.50
#2016-08-03|1733.29
#2016-08-04|1721.57
#2016-08-05|1680.85
#2016-08-08|1686.42
#2016-08-09|1702.97
#2016-08-10|1739.08
#2016-08-11|1738.05
#2016-08-12|1750.56
#2016-08-15|1735.51
#2016-08-16|1714.65
#2016-08-17|1709.73
#2016-08-18|1704.80
#2016-08-19|1694.45
#2016-08-22|1714.05
#2016-08-23|1718.33
#2016-08-24|1727.97
#2016-08-25|1716.73
#2016-08-26|1704.62
#2016-08-29|1698.96
#2016-08-30|1681.63
#2016-08-31|1683.84
#2016-09-01|1687.22
#2016-09-02|1668.36
#2016-09-05|1678.77
#2016-09-06|1725.37
#2016-09-07|1745.64
#2016-09-08|1735.81
#2016-09-09|1711.91
#2016-09-12|1708.84
#2016-09-13|1704.91
#2016-09-14|1692.84
#2016-09-15|1685.64
#2016-09-16|1684.45
#2016-09-19|1692.39
#2016-09-20|1696.70
#2016-09-21|1748.54
#2016-09-22|1746.98
#2016-09-23|1751.77
#2016-09-26|1747.03
#2016-09-27|1771.07
#2016-09-28|1763.67
#2016-09-29|1755.64
#2016-09-30|1736.29
#2016-10-03|1738.02
#2016-10-04|1724.52
#2016-10-05|1708.43
#2016-10-06|1705.97
#2016-10-07|1709.38
#2016-10-10|1702.04
#2016-10-11|1720.41
#2016-10-12|1704.37
#2016-10-13|1716.10
#2016-10-14|1708.08
#2016-10-17|1713.50
#2016-10-18|1730.04
#2016-10-19|1750.78
#2016-10-20|1754.16
#2016-10-21|1740.68
#2016-10-24|1750.23
#2016-10-25|1755.67
#2016-10-26|1779.95
#2016-10-27|1774.39
#2016-10-28|1774.82
#2016-10-31|1781.64
#2016-11-01|1791.05
#2016-11-02|1778.53
#2016-11-03|1779.74
#2016-11-04|1767.64
#2016-11-07|1768.02
#2016-11-08|1765.85
#2016-11-09|1689.80
#2016-11-10|1744.04
#2016-11-11|1742.45
#2016-11-14|1718.96
#2016-11-15|1712.10
#2016-11-16|1721.32
#2016-11-17|1727.53
#2016-11-18|1728.13
#2016-11-21|1741.87
#2016-11-22|1749.97
#2016-11-23|1724.79
#2016-11-24|1723.42
#2016-11-25|1722.45
#2016-11-28|1750.75
#2016-11-29|1741.83
#2016-11-30|1744.88
#2016-12-01|1744.27
#2016-12-02|1744.05
#2016-12-05|1720.07
#2016-12-06|1747.83
#2016-12-07|1767.66
#2016-12-08|1778.41
#2016-12-09|1766.13
#2016-12-12|1766.59
#2016-12-13|1781.92
#2016-12-14|1782.08
#2016-12-15|1725.79
#2016-12-16|1748.53
#2016-12-19|1762.10
#2016-12-20|1752.73
#2016-12-21|1747.00
#2016-12-22|1754.53
#2016-12-23|1758.65
#2016-12-26|1748.40
#2016-12-27|1734.21
#2016-12-28|1747.94
#2016-12-29|1748.67
#2016-12-30|1745.61
#2017-01-02|1745.61
#2017-01-03|1725.05
#2017-01-04|1780.54
#2017-01-05|1800.54
#2017-01-06|1787.69
#2017-01-09|1787.92
#2017-01-10|1798.11
#2017-01-11|1787.18
#2017-01-12|1811.63
#2017-01-13|1805.21
#2017-01-16|1807.06
#2017-01-17|1791.38
#2017-01-18|1787.62
#2017-01-19|1769.39
#2017-01-20|1777.16
#2017-01-23|1796.14
#2017-01-24|1786.13
#2017-01-25|1793.97
#2017-01-26|1799.85
#2017-01-27|1795.77
#2017-01-30|1808.47
#2017-01-31|1802.81
#2017-02-01|1796.95
#2017-02-02|1785.32
#2017-02-03|1787.80
#2017-02-06|1801.54
#2017-02-07|1802.74
#2017-02-08|1808.78
#2017-02-09|1774.99
#2017-02-10|1791.08
#2017-02-13|1798.90
#2017-02-14|1778.85
#2017-02-15|1794.98
#2017-02-16|1813.34
#2017-02-17|1813.24
#2017-02-20|1811.15
#2017-02-21|1810.07
#2017-02-22|1812.75
#2017-02-23|1826.67
#2017-02-24|1817.27
#2017-02-27|1809.59
#2017-02-28|1820.05
#2017-03-01|1804.21
#2017-03-02|1814.22
#2017-03-03|1797.92
#2017-03-06|1804.82
#2017-03-07|1806.11
#2017-03-08|1803.36
#2017-03-09|1811.24
#2017-03-10|1822.46
#2017-03-13|1832.20
#2017-03-14|1837.09
#2017-03-15|1830.81
#2017-03-16|1866.21
#2017-03-17|1860.22
#2017-03-20|1861.62
#2017-03-21|1871.81
#2017-03-22|1855.58
#2017-03-23|1851.71
#2017-03-24|1874.03
#2017-03-27|1864.01
#2017-03-28|1890.43
#2017-03-29|1883.41
#2017-03-30|1844.68
#2017-03-31|1832.51
#2017-04-03|1859.03
#2017-04-04|1847.29
#2017-04-05|1836.82
#2017-04-06|1806.22
#2017-04-07|1821.73
#2017-04-10|1829.04
#2017-04-11|1847.74
#2017-04-12|1841.72
#2017-04-13|1837.10
#2017-04-14|1814.20
#2017-04-17|1836.72
#2017-04-18|1852.64
#2017-04-19|1839.70
#2017-04-20|1842.19
#2017-04-21|1868.97
#2017-04-24|1881.39
#2017-04-25|1876.12
#2017-04-26|1884.94
#2017-04-27|1887.93
#2017-04-28|1900.34
#2017-05-01|1902.23
#2017-05-02|1908.48
#2017-05-03|1905.00
#2017-05-04|1898.58
#2017-05-05|1899.93
#2017-05-08|1944.02
#2017-05-09|1926.27
#2017-05-10|1916.35
#2017-05-11|1917.57
#2017-05-12|1929.72
#2017-05-15|1942.69
#2017-05-16|1962.04
#2017-05-17|1986.92
#2017-05-18|1977.06
#2017-05-19|1970.60
#2017-05-22|1991.17
#2017-05-23|1989.62
#2017-05-24|1977.12
#2017-05-25|1988.64
#2017-05-26|1985.26
#2017-05-29|1983.49
#2017-05-30|2001.22
#2017-05-31|2002.62
#2017-06-01|2012.24
#2017-06-02|2046.73
#2017-06-05|2053.17
#2017-06-06|2054.20
#2017-06-07|2038.84
#2017-06-08|2021.07
#2017-06-09|2009.72
#2017-06-12|2050.11
#2017-06-13|2065.10
#2017-06-14|2091.22
#2017-06-15|2070.79
#2017-06-16|2068.66
#2017-06-19|2079.15
#2017-06-20|2093.47
#2017-06-21|2101.24
#2017-06-22|2107.45
#2017-06-23|2111.37
#2017-06-26|2099.98
#2017-06-27|2081.55
#2017-06-28|2076.40
#2017-06-29|2075.56
#2017-06-30|2064.84
#2017-07-03|2053.71
#2017-07-04|2042.69
#2017-07-05|2055.32
#2017-07-06|2080.26
#2017-07-07|2042.08
#2017-07-10|2050.31
#2017-07-11|2071.53
#2017-07-12|2079.22
#2017-07-13|2080.17
#2017-07-14|2106.17
#2017-07-17|2102.81
#2017-07-18|2116.53
#2017-07-19|2122.35
#2017-07-20|2138.21
#2017-07-21|2140.31
#2017-07-24|2137.72
#2017-07-25|2109.15
#2017-07-26|2100.28
#2017-07-27|2103.99
#2017-07-28|2115.86
#2017-07-31|2130.31
#2017-08-01|2160.25
#2017-08-02|2147.45
#2017-08-03|2162.64
#2017-08-04|2150.41
#2017-08-07|2190.14
#2017-08-08|2172.92
#2017-08-09|2153.52
#2017-08-10|2161.81
#2017-08-11|2166.17
#2017-08-14|2123.71
#2017-08-15|2118.72
#2017-08-16|2099.17
#2017-08-17|2112.97
#2017-08-18|2107.88
#2017-08-21|2136.80
#2017-08-22|2119.10
#2017-08-23|2130.59
#2017-08-24|2112.96
#2017-08-25|2111.13
#2017-08-28|2121.65
#2017-08-29|2144.97
#2017-08-30|2126.77
#2017-08-31|2139.06
#2017-09-01|2158.58
#2017-09-04|2141.56
#2017-09-05|2136.84
#2017-09-06|2150.65
#2017-09-07|2180.80
#2017-09-08|2189.68
#2017-09-11|2190.43
#2017-09-12|2161.00
#2017-09-13|2152.24
#2017-09-14|2140.26
#2017-09-15|2153.28
#2017-09-18|2143.15
#2017-09-19|2168.77
#2017-09-20|2178.82
#2017-09-21|2170.36
#2017-09-22|2180.30
#2017-09-25|2202.11
#2017-09-26|2197.80
#2017-09-27|2190.04
#2017-09-28|2214.44
#2017-09-29|2219.34
#2017-10-02|2216.40
#2017-10-03|2225.19
#2017-10-04|2225.61
#2017-10-05|2223.49
#2017-10-06|2219.57
#2017-10-09|2222.03
#2017-10-10|2276.18
#2017-10-11|2271.64
#2017-10-12|2269.80
#2017-10-13|2290.89
#2017-10-16|2307.89
#2017-10-17|2296.31
#2017-10-18|2277.79
#2017-10-19|2279.18
#2017-10-20|2262.23
#2017-10-23|2278.45
#2017-10-24|2296.12
#2017-10-25|2308.36
#2017-10-26|2313.92
#2017-10-27|2332.50
#2017-10-30|2351.84
#2017-10-31|2352.38
#2017-11-01|2380.80
#2017-11-02|2412.34
#2017-11-03|2403.70
#2017-11-06|2417.71
#2017-11-07|2432.12
#2017-11-08|2417.86
#2017-11-09|2425.66
#2017-11-10|2396.91
#2017-11-13|2367.45
#2017-11-14|2360.24
#2017-11-15|2317.16
#2017-11-16|2351.64
#2017-11-17|2369.88
#2017-11-20|2375.95
#2017-11-21|2382.97
#2017-11-22|2409.29
#2017-11-23|2417.41
#2017-11-24|2407.55
#2017-11-27|2400.67
#2017-11-28|2412.63
#2017-11-29|2424.13
#2017-11-30|2423.29
#2017-12-01|2408.61
#2017-12-04|2398.03
#2017-12-05|2419.22
#2017-12-06|2391.16
#2017-12-07|2428.21
#2017-12-08|2425.22
#2017-12-11|2416.71
#2017-12-12|2422.09
#2017-12-13|2423.83
#2017-12-14|2437.99
#2017-12-15|2424.96
#2017-12-18|2449.78
#2017-12-19|2392.85
#2017-12-20|2380.45
#2017-12-21|2394.92
#2017-12-22|2394.22
#2017-12-25|2404.16
#2017-12-26|2409.47
#2017-12-27|2425.73
#2017-12-28|2419.19
#2017-12-29|2429.79
#2018-01-01|2429.79
#2018-01-02|2440.73
#2018-01-03|2435.30
#2018-01-04|2487.16
#2018-01-05|2490.31
#2018-01-08|2495.82
#2018-01-09|2513.56
#2018-01-10|2517.41
#2018-01-11|2502.05
#2018-01-12|2482.19
#2018-01-15|2496.84
#2018-01-16|2503.65
#2018-01-17|2494.73
#2018-01-18|2477.73
#2018-01-19|2521.46
#2018-01-22|2512.24
#2018-01-23|2541.37
#2018-01-24|2557.07
#2018-01-25|2543.88
#2018-01-26|2526.60
#2018-01-29|2516.73
#2018-01-30|2483.58
#2018-01-31|2447.17
#2018-02-01|2473.50
#2018-02-02|2442.55
#2018-02-05|2383.51
#2018-02-06|2261.83
#2018-02-07|2256.04
#2018-02-08|2288.69
#2018-02-09|2247.05
#2018-02-12|2249.95
#2018-02-13|2254.80
#2018-02-14|2250.90
#2018-02-15|2278.33
#2018-02-16|2332.99
#2018-02-19|2367.83
#2018-02-20|2346.04
#2018-02-21|2351.06
#2018-02-22|2332.94
#2018-02-23|2367.67
#2018-02-26|2369.22
#2018-02-27|2369.61
#2018-02-28|2358.45
#2018-03-01|2290.70
#2018-03-02|2275.02
#2018-03-05|2263.81
#2018-03-06|2288.31
#2018-03-07|2278.46
#2018-03-08|2266.21
#2018-03-09|2275.36
#2018-03-12|2307.98
#2018-03-13|2313.41
#2018-03-14|2301.97
#2018-03-15|2297.91
#2018-03-16|2292.29
#2018-03-19|2275.99
#2018-03-20|2259.73
#2018-03-21|2261.53
#2018-03-22|2301.93
#2018-03-23|2214.72
#2018-03-26|2224.32
#2018-03-27|2280.77
#2018-03-28|2251.26
#2018-03-29|2278.32
#2018-03-30|2299.26
#2018-04-02|2282.45
#2018-04-03|2272.57
#2018-04-04|2285.30
#2018-04-05|2298.81
#2018-04-06|2298.61
#2018-04-09|2310.85
#2018-04-10|2332.25
#2018-04-11|2333.61
#2018-04-12|2301.86
#2018-04-13|2320.36
#2018-04-16|2330.97
#2018-04-17|2328.75
#2018-04-18|2379.26
#2018-04-19|2392.77
#2018-04-20|2379.18
#2018-04-23|2346.47
#2018-04-24|2360.78
#2018-04-25|2354.93
#2018-04-26|2370.13
#2018-04-27|2406.69
#2018-04-30|2399.21
#2018-05-01|2360.10
#2018-05-02|2358.91
#2018-05-03|2379.02
#2018-05-04|2377.49
#2018-05-07|2379.37
#2018-05-08|2382.40
#2018-05-09|2371.85
#2018-05-10|2398.63
#2018-05-11|2434.73
#2018-05-14|2428.35
#2018-05-15|2406.01
#2018-05-16|2378.08
#2018-05-17|2374.66
#2018-05-18|2368.24
#2018-05-21|2362.82
#2018-05-22|2355.93
#2018-05-23|2357.22
#2018-05-24|2351.48
#2018-05-25|2342.73
#2018-05-28|2346.20
#2018-05-29|2346.32
#2018-05-30|2304.11
#2018-05-31|2318.27
#2018-06-01|2317.95
#2018-06-04|2356.96
#2018-06-05|2348.39
#2018-06-06|2347.86
#2018-06-07|2364.83
#2018-06-08|2367.26
#2018-06-11|2370.02
#2018-06-12|2371.89
#2018-06-13|2375.34
#2018-06-14|2348.67
#2018-06-15|2336.10
#2018-06-18|2332.09
#2018-06-19|2310.78
#2018-06-20|2306.71
#2018-06-21|2316.04
#2018-06-22|2314.82
#2018-06-25|2297.57
#2018-06-26|2311.70
#2018-06-27|2305.41
#2018-06-28|2304.00
#2018-06-29|2285.63
#2018-07-02|2227.69
#2018-07-03|2215.31
#2018-07-04|2230.99
#2018-07-05|2199.42
#2018-07-06|2214.95
#2018-07-09|2258.57
#2018-07-10|2264.61
#2018-07-11|2246.47
#2018-07-12|2220.46
#2018-07-13|2233.60
#2018-07-16|2233.80
#2018-07-17|2241.44
#2018-07-18|2241.59
#2018-07-19|2241.97
#2018-07-20|2253.99
#2018-07-23|2245.49
#2018-07-24|2284.21
#2018-07-25|2300.65
#2018-07-26|2335.33
#2018-07-27|2333.70
#2018-07-30|2328.80
#2018-07-31|2288.83
#2018-08-01|2256.70
#2018-08-02|2240.43
#2018-08-03|2232.16
#2018-08-06|2173.17
#2018-08-07|2202.00
#2018-08-08|2198.67
#2018-08-09|2191.02
#2018-08-10|2178.20
#2018-08-13|2130.35
#2018-08-14|2175.42
#2018-08-15|2160.74
#2018-08-16|2143.90
#2018-08-17|2161.64
#2018-08-20|2156.36
#2018-08-21|2146.23
#2018-08-22|2168.15
#2018-08-23|2160.35
#2018-08-24|2170.68
#2018-08-27|2193.01
#2018-08-28|2191.63
#2018-08-29|2184.16
#2018-08-30|2197.46
#2018-08-31|2208.17
#2018-09-03|2167.31
#2018-09-04|2163.12
#2018-09-05|2165.49
#2018-09-06|2183.19
#2018-09-07|2163.19
#2018-09-10|2174.13
#2018-09-11|2175.43
#2018-09-12|2172.33
#2018-09-13|2203.75
#2018-09-14|2225.12
#2018-09-17|2228.10
#2018-09-18|2255.78
#2018-09-19|2294.76
#2018-09-20|2285.46
#2018-09-21|2294.38
#2018-09-24|2294.38
#2018-09-25|2324.37
#2018-09-26|2335.97
#2018-09-27|2287.31
#2018-09-28|2291.30
#2018-10-01|2287.30
#2018-10-02|2292.58
#2018-10-03|2252.48
#2018-10-04|2274.24
#2018-10-05|2262.37
#2018-10-08|2274.96
#2018-10-09|2243.80
#2018-10-10|2256.65
#2018-10-11|2180.84
#2018-10-12|2201.64
#2018-10-15|2156.49
#2018-10-16|2165.42
#2018-10-17|2204.90
#2018-10-18|2185.25
#2018-10-19|2173.04
#2018-10-22|2162.52
#2018-10-23|2084.92
#2018-10-24|2095.18
#2018-10-25|2011.80
#2018-10-26|2014.54
#2018-10-29|1996.58
#2018-10-30|2020.44
#2018-10-31|2047.49
#2018-11-01|2050.89
#2018-11-02|2069.88
#2018-11-05|2057.67
#2018-11-06|2060.51
#2018-11-07|2021.63
#2018-11-08|2053.57
#2018-11-09|2047.27
#2018-11-12|2063.29
#2018-11-13|2004.04
#2018-11-14|2008.35
#2018-11-15|2018.42
#2018-11-16|2004.38
#2018-11-19|2010.85
#2018-11-20|2003.85
#2018-11-21|1988.93
#2018-11-22|2010.50
#2018-11-23|2014.06
#2018-11-26|2032.81
#2018-11-27|2034.38
#2018-11-28|2038.39
#2018-11-29|2078.59
#2018-11-30|2079.45
#2018-12-03|2093.02
#2018-12-04|2034.30
#2018-12-05|2029.86
#2018-12-06|2017.77
#2018-12-07|2006.96
#2018-12-10|1970.78
#2018-12-11|1934.22
#2018-12-12|1983.52
#2018-12-13|2014.06
#2018-12-14|1979.18
#2018-12-17|1991.45
#2018-12-18|1960.88
#2018-12-19|1975.21
#2018-12-20|1934.16
#2018-12-21|1911.79
#2018-12-24|1922.61
#2018-12-25|1821.07
#2018-12-26|1849.27
#2018-12-27|1946.41
#2018-12-28|1946.96
#2018-12-31|1959.47
#2019-01-01|1959.47
#2019-01-02|1967.00
#2019-01-03|1998.64
#2019-01-04|1948.85
#2019-01-07|1999.36
#2019-01-08|2006.80
#2019-01-09|2031.61
#2019-01-10|2017.10
#2019-01-11|2019.52
#2019-01-14|2021.20
#2019-01-15|2044.56
#2019-01-16|2021.30
#2019-01-17|2020.84
#2019-01-18|2027.09
#2019-01-21|2030.44
#2019-01-22|2024.48
#2019-01-23|2007.16
#2019-01-24|2014.75
#2019-01-25|2024.50
#2019-01-28|2008.10
#2019-01-29|2018.82
#2019-01-30|2002.91
#2019-01-31|2045.82
#2019-02-01|2024.74
#2019-02-04|2049.80
#2019-02-05|2053.55
#2019-02-06|2061.06
#2019-02-07|2033.71
#2019-02-08|1995.19
#2019-02-11|1983.08
#2019-02-12|2014.21
#2019-02-13|2025.79
#2019-02-14|2049.44
#2019-02-15|2031.26
#2019-02-18|2059.50
#2019-02-19|2064.96
#2019-02-20|2073.28
#2019-02-21|2065.10
#2019-02-22|2056.76
#2019-02-25|2071.00
#2019-02-26|2069.66
#2019-02-27|2083.73
#2019-02-28|2075.81
#2019-03-01|2079.09
#2019-03-04|2097.07
#2019-03-05|2090.55
#2019-03-06|2084.64
#2019-03-07|2089.34
#2019-03-08|2054.21
#2019-03-11|2061.40
#2019-03-12|2080.83
#2019-03-13|2058.24
#2019-03-14|2048.64
#2019-03-15|2054.41
#2019-03-18|2074.91
#2019-03-19|2079.73
#2019-03-20|2081.50
#2019-03-21|2092.30
#2019-03-22|2128.00
#2019-03-25|2059.68
#2019-03-26|2128.15
#2019-03-27|2142.96
#2019-03-28|2099.36
#2019-03-29|2125.23
#2019-04-01|2144.27
#2019-04-02|2137.42
#2019-04-03|2134.95
#2019-04-04|2131.28
#2019-04-05|2134.62
#2019-04-08|2138.25
#2019-04-09|2125.63
#2019-04-10|2105.16
#2019-04-11|2101.17
#2019-04-12|2092.87
#2019-04-15|2125.83
#2019-04-16|2124.25
#2019-04-17|2113.71
#2019-04-18|2089.00
#2019-04-19|2091.25
#2019-04-22|2092.45
#2019-04-23|2110.18
#2019-04-24|2096.67
#2019-04-25|2119.55
#2019-04-26|2131.39
#2019-04-29|2126.43
#2019-04-30|2134.83
#2019-05-01|2138.67
#2019-05-02|2131.77
#2019-05-03|2137.33
#2019-05-06|2144.36
#2019-05-07|2115.12
#2019-05-08|2068.30
#2019-05-09|2038.04
#2019-05-10|2069.43
#2019-05-13|2073.29
#2019-05-14|2043.23
#2019-05-15|2033.09
#2019-05-16|2038.28
#2019-05-17|2049.94
#2019-05-20|2064.25
#2019-05-21|2028.82
#2019-05-22|2039.92
#2019-05-23|2021.93
#2019-05-24|2031.61
#2019-05-27|2025.14
#2019-05-28|2023.60
#2019-05-29|2015.05
#2019-05-30|2011.80
#2019-05-31|1995.07
#2019-06-03|1982.70
#2019-06-04|1998.78
#2019-06-05|2052.71
#2019-06-06|2040.46
#2019-06-07|2062.09
#2019-06-10|2080.18
#2019-06-11|2090.57
#2019-06-12|2078.60
#2019-06-13|2058.36
#2019-06-14|2070.72
#2019-06-17|2053.07
#2019-06-18|2028.91
#2019-06-19|2070.18
#2019-06-20|2099.01
#2019-06-21|2066.82
#2019-06-24|2074.62
#2019-06-25|2077.40
#2019-06-26|2058.99
#2019-06-27|2105.94
#2019-06-28|2089.14
#2019-07-01|2130.77
#2019-07-02|2150.36
#2019-07-03|2158.39
#2019-07-04|2173.95
#2019-07-05|2157.63
#2019-07-08|2121.84
#2019-07-09|2102.64
#2019-07-10|2090.63
#2019-07-11|2100.48
#2019-07-12|2107.19
#2019-07-15|2107.97
#2019-07-16|2088.08
#2019-07-17|2097.66
#2019-07-18|2046.00
#2019-07-19|2089.12
#2019-07-22|2074.19
#2019-07-23|2078.03
#2019-07-24|2066.54
#2019-07-25|2079.21
#2019-07-26|2061.04
#2019-07-29|2037.67
#2019-07-30|2049.24
#2019-07-31|2043.29
#2019-08-01|2048.68
#2019-08-02|2028.66
#2019-08-05|1993.36
#2019-08-06|1979.28
#2019-08-07|1973.07
#2019-08-08|1990.79
#2019-08-09|2002.62
#2019-08-12|2009.28
#2019-08-13|1950.71
#2019-08-14|1982.89
#2019-08-15|1953.42
#2019-08-16|1954.60
#2019-08-19|1968.27
#2019-08-20|1995.85
#2019-08-21|1983.71
#2019-08-22|1980.15
#2019-08-23|2000.24
#2019-08-26|1968.03
#2019-08-27|1984.79
#2019-08-28|1980.61
#2019-08-29|1975.50
#2019-08-30|2002.00
#2019-09-02|1989.61
#2019-09-03|2003.62
#2019-09-04|1986.40
#2019-09-05|2005.88
#2019-09-06|2034.44
#2019-09-09|2043.14
#2019-09-10|2048.13
#2019-09-11|2070.19
#2019-09-12|2097.92
#2019-09-13|2114.25
#2019-09-16|2115.22
#2019-09-17|2122.15
#2019-09-18|2106.99
#2019-09-19|2136.99
#2019-09-20|2130.73
#2019-09-23|2141.25
#2019-09-24|2147.88
#2019-09-25|2132.14
#2019-09-26|2153.50
#2019-09-27|2142.81
#2019-09-30|2126.54
#2019-10-01|2143.49
#2019-10-02|2146.85
#2019-10-03|2117.61
#2019-10-04|2115.73
#2019-10-07|2115.34
#2019-10-08|2132.28
#2019-10-09|2121.11
#2019-10-10|2113.03
#2019-10-11|2120.65
#2019-10-14|2123.98
#2019-10-15|2163.45
#2019-10-16|2186.73
#2019-10-17|2183.76
#2019-10-18|2188.10
#2019-10-21|2207.67
#2019-10-22|2207.46
#2019-10-23|2228.07
#2019-10-24|2244.10
#2019-10-25|2251.56
#2019-10-28|2240.26
#2019-10-29|2263.47
#2019-10-30|2255.25
#2019-10-31|2280.45
#2019-11-01|2266.50
#2019-11-04|2258.88
#2019-11-05|2302.64
#2019-11-06|2315.17
#2019-11-07|2299.30
#2019-11-08|2297.96
#2019-11-11|2295.48
#2019-11-12|2329.07
#2019-11-13|2323.64
#2019-11-14|2298.87
#2019-11-15|2305.82
#2019-11-18|2309.32
#2019-11-19|2308.52
#2019-11-20|2288.81
#2019-11-21|2298.94
#2019-11-22|2306.60
#2019-11-25|2312.04
#2019-11-26|2288.69
#2019-11-27|2309.32
#2019-11-28|2296.07
#2019-11-29|2281.08
#2019-12-02|2311.84
#2019-12-03|2308.66
#2019-12-04|2302.87
#2019-12-05|2344.25
#2019-12-06|2365.81
#2019-12-09|2381.41
#2019-12-10|2370.49
#2019-12-11|2360.14
#2019-12-12|2353.15
#2019-12-13|2391.00
#2019-12-16|2359.13
#2019-12-17|2368.98
#2019-12-18|2354.09
#2019-12-19|2346.29
#2019-12-20|2339.84
#2019-12-23|2335.73
#2019-12-24|2340.72
#2019-12-25|2331.95
#2019-12-26|2346.14
#2019-12-27|2350.43
#2019-12-30|2335.10
#2019-12-31|2341.77
#2020-01-01|2341.77
#2020-01-02|2350.42
#2020-01-03|2355.86
#2020-01-06|2312.53
#2020-01-07|2354.92
#2020-01-08|2305.44
#2020-01-09|2318.45
#2020-01-10|2321.17
#2020-01-13|2313.36
#2020-01-14|2310.29
#2020-01-15|2294.23
#2020-01-16|2297.99
#2020-01-17|2313.52
#2020-01-20|2349.64
#2020-01-21|2367.12
#2020-01-22|2390.87
#2020-01-23|2375.55
#2020-01-24|2371.89
#2020-01-27|2337.45
#2020-01-28|2309.39
#2020-01-29|2322.31
#2020-01-30|2301.67
#2020-01-31|2328.01
#2020-02-03|2310.04
#2020-02-04|2313.30
#2020-02-05|2322.02
#2020-02-06|2375.13
#2020-02-07|2368.58
#2020-02-10|2350.47
#2020-02-11|2346.51
#2020-02-12|2305.49
#2020-02-13|2287.70
#2020-02-14|2268.29
#2020-02-17|2242.21
#2020-02-18|2231.02
#2020-02-19|2220.40
#2020-02-20|2187.55
#2020-02-21|2184.79
#2020-02-24|2205.32
#2020-02-25|2145.39
#2020-02-26|2138.60
#2020-02-27|2101.56
#2020-02-28|2078.87
#2020-03-02|2086.48
#2020-03-03|2050.51
#2020-03-04|2054.18
#2020-03-05|2068.81
#2020-03-06|2027.34
#2020-03-09|1971.75
#2020-03-10|1968.77
#2020-03-11|1922.82
#2020-03-12|1836.88
#2020-03-13|1717.93
#2020-03-16|1704.35
#2020-03-17|1718.52
#2020-03-18|1708.46
#2020-03-19|1717.19
#2020-03-20|1697.45
#2020-03-23|1674.20
#2020-03-24|1736.44
#2020-03-25|1871.00
#2020-03-26|1864.53
#2020-03-27|1977.88
#2020-03-30|1941.99
#2020-03-31|1916.71
#2020-04-01|1846.96
#2020-04-02|1793.38
#2020-04-03|1787.00
#2020-04-06|1833.83
#2020-04-07|1895.29
#2020-04-08|1924.52
#2020-04-09|1930.43
#2020-04-10|1958.99
#2020-04-13|1925.95
#2020-04-14|1939.80
#2020-04-15|1914.00
#2020-04-16|1888.54
#2020-04-17|1910.33
#2020-04-20|1875.69
#2020-04-21|1858.84
#2020-04-22|1863.00
#2020-04-23|1903.76
#2020-04-24|1894.25
#2020-04-27|1938.40
#2020-04-28|1957.50
#2020-04-29|1964.02
#2020-04-30|2001.04
#2020-05-01|1949.78
#2020-05-04|1949.41
#2020-05-05|1955.26
#2020-05-06|1965.49
#2020-05-07|1982.22
#2020-05-08|2038.93
#2020-05-11|2035.24
#2020-05-12|2024.79
#2020-05-13|2030.06
#2020-05-14|1997.27
#2020-05-15|2014.78
#2020-05-18|2030.81
#2020-05-19|2059.96
#2020-05-20|2091.30
#2020-05-21|2084.47
#2020-05-22|2067.60
#2020-05-25|2088.31
#2020-05-26|2136.89
#2020-05-27|2175.61
#2020-05-28|2203.20
#2020-05-29|2178.82
#2020-06-01|2197.83
#2020-06-02|2206.11
#2020-06-03|2224.91
#2020-06-04|2225.87
#2020-06-05|2231.65
#2020-06-08|2268.67
#2020-06-09|2304.67
#2020-06-10|2283.28
#2020-06-11|2251.08
#2020-06-12|2213.43
#2020-06-15|2147.61
#2020-06-16|2250.65
#2020-06-17|2229.86
#2020-06-18|2246.18
#2020-06-19|2248.82
#2020-06-22|2242.02
#2020-06-23|2268.52
#2020-06-24|2241.05
#2020-06-25|2202.22
#2020-06-26|2241.91
#2020-06-29|2203.27
#2020-06-30|2232.48
#2020-07-01|2216.14
#2020-07-02|2216.77
#2020-07-03|2230.00
#2020-07-06|2274.28
#2020-07-07|2260.53
#2020-07-08|2256.33
#2020-07-09|2258.19
#2020-07-10|2240.52
#2020-07-13|2288.76
#2020-07-14|2282.21
#2020-07-15|2329.95
#2020-07-16|2322.18
#2020-07-17|2314.09
#2020-07-20|2340.75
#2020-07-21|2325.79
#2020-07-22|2313.68
#2020-07-23|2317.90
#2020-07-24|2342.86
#2020-07-27|2360.75
#2020-07-28|2342.27
#2020-07-29|2316.53
#2020-07-30|2300.21
#2020-07-31|2213.01
#2020-08-03|2235.29
#2020-08-04|2274.00
#2020-08-05|2270.86
#2020-08-06|2283.17
#2020-08-07|2265.29
#2020-08-10|2267.65
#2020-08-11|2310.71
#2020-08-12|2325.97
#2020-08-13|2359.77
#2020-08-14|2367.47
#2020-08-17|2351.99
#2020-08-18|2371.20
#2020-08-19|2353.55
#2020-08-20|2329.81
#2020-08-21|2343.68
#2020-08-24|2364.84
#2020-08-25|2386.24
#2020-08-26|2390.08
#2020-08-27|2378.88
#2020-08-28|2383.12
#2020-08-31|2395.97
#2020-09-01|2391.90
#2020-09-02|2395.84
#2020-09-03|2396.58
#2020-09-04|2395.25
#2020-09-07|2379.38
#2020-09-08|2375.60
#2020-09-09|2372.38
#2020-09-10|2397.61
#2020-09-11|2404.81
#2020-09-14|2451.10
#2020-09-15|2445.16
#2020-09-16|2444.79
#2020-09-17|2445.60
#2020-09-18|2471.95
#2020-09-21|2466.27
#2020-09-22|2456.41
#2020-09-23|2442.39
#2020-09-24|2424.06
#2020-09-25|2435.18
#2020-09-28|2481.71
#2020-09-29|2490.84
#2020-09-30|2420.82
#2020-10-01|2418.30
#2020-10-02|2373.54
#2020-10-05|2416.30
#2020-10-06|2404.17
#2020-10-07|2389.06
#2020-10-08|2402.57
#2020-10-09|2417.49
#2020-10-12|2408.84
#2020-10-13|2397.89
#2020-10-14|2396.13
#2020-10-15|2383.07
#2020-10-16|2372.31
#2020-10-19|2385.35
#2020-10-20|2368.05
#2020-10-21|2418.60
#2020-10-22|2375.69
#2020-10-23|2392.49
#2020-10-26|2381.28
#2020-10-27|2376.08
#2020-10-28|2376.74
#2020-10-29|2358.09
#2020-10-30|2343.65
#2020-11-02|2396.27
#2020-11-03|2401.66
#2020-11-04|2435.70
#2020-11-05|2494.26
#2020-11-06|2561.46
#2020-11-09|2542.07
#2020-11-10|2568.26
#2020-11-11|2630.69
#2020-11-12|2644.56
#2020-11-13|2630.52
#2020-11-16|2660.91
#2020-11-17|2688.82
#2020-11-18|2680.48
#2020-11-19|2692.87
#2020-11-20|2661.15
#2020-11-23|2644.34
#2020-11-24|2700.05
#2020-11-25|2695.69
#2020-11-26|2692.96
#2020-11-27|2705.69
#2020-11-30|2653.04
#2020-12-01|2695.73
#2020-12-02|2688.00
#2020-12-03|2680.72
#2020-12-04|2663.71
#2020-12-07|2651.53
#2020-12-08|2644.82
#2020-12-09|2687.29
#2020-12-10|2638.00
#2020-12-11|2628.08
#2020-12-14|2643.86
#2020-12-15|2644.17
#2020-12-16|2650.52
#2020-12-17|2634.28
#2020-12-18|2600.56
#2020-12-21|2610.79
#2020-12-22|2570.69
#2020-12-23|2592.24
#2020-12-24|2609.24
#2020-12-25|2623.92
#2020-12-28|2637.74
#2020-12-29|2690.84
#2020-12-30|2672.60
#2020-12-31|2672.60
#2021-01-01|2672.60
#2021-01-04|2665.44
#2021-01-05|2650.90
#2021-01-06|2635.15
#2021-01-07|2666.31
#2021-01-08|2726.18
#2021-01-11|2713.11
#2021-01-12|2734.01
#2021-01-13|2734.38
#2021-01-14|2748.77
#2021-01-15|2704.25
#2021-01-18|2691.59
#2021-01-19|2694.12
#2021-01-20|2686.40
#2021-01-21|2715.28
#2021-01-22|2712.39
#2021-01-25|2703.76
#2021-01-26|2666.96
#2021-01-27|2690.74
#2021-01-28|2649.90
#2021-01-29|2590.51
#2021-02-01|2628.74
#2021-02-02|2661.49
#2021-02-03|2692.98
#2021-02-04|2669.19
#2021-02-05|2699.47
#2021-02-08|2798.67
#2021-02-09|2796.78
#2021-02-10|2788.60
#2021-02-11|2787.00
#2021-02-12|2777.52
#2021-02-15|2800.32
#2021-02-16|2788.23
#2021-02-17|2753.53
#2021-02-18|2734.18
#2021-02-19|2718.92
#2021-02-22|2716.97
#2021-02-23|2716.07
#2021-02-24|2642.00
#2021-02-25|2693.27
#2021-02-26|2591.49
#2021-03-01|2651.75
#2021-03-02|2652.81
#2021-03-03|2660.32
#2021-03-04|2631.33
#2021-03-05|2653.15
#2021-03-08|2633.62
#2021-03-09|2683.48
#2021-03-10|2689.46
#2021-03-11|2724.31
#2021-03-12|2756.74
#2021-03-15|2762.20
#2021-03-16|2781.67
#2021-03-17|2781.85
#2021-03-18|2826.60
#2021-03-19|2847.03
#2021-03-22|2809.49
#2021-03-23|2773.02
#2021-03-24|2693.14
#2021-03-25|2758.90
#2021-03-26|2772.45
#2021-03-29|2798.50
#2021-03-30|2784.11
#2021-03-31|2738.13
#2021-04-01|2743.32
#2021-04-02|2753.94
#2021-04-05|2767.14
#2021-04-06|2747.29
#2021-04-07|2780.80
#2021-04-08|2774.83
#2021-04-09|2777.65
#2021-04-12|2786.20
#2021-04-13|2795.65
#2021-04-14|2774.66
#2021-04-15|2787.94
#2021-04-16|2791.05
#2021-04-19|2824.73
#2021-04-20|2754.58
#2021-04-21|2704.69
#2021-04-22|2750.30
#2021-04-23|2734.97
#2021-04-26|2732.79
#2021-04-27|2721.13
#2021-04-28|2728.13
#2021-04-29|2727.12
#2021-04-30|2662.91
#2021-05-03|2672.20
#2021-05-04|2665.47
#2021-05-05|2665.10
#2021-05-06|2719.50
#2021-05-07|2755.96
#2021-05-10|2782.28
#2021-05-11|2711.43
#2021-05-12|2614.00
#2021-05-13|2573.81
#2021-05-14|2626.02
#2021-05-17|2599.70
#2021-05-18|2646.15
#2021-05-19|2620.65
#2021-05-20|2623.18
#2021-05-21|2625.49
#2021-05-24|2655.38
#2021-05-25|2642.17
#2021-05-26|2636.01
#2021-05-27|2598.53
#2021-05-28|2645.64
#2021-05-31|2606.63
#2021-06-01|2616.39
#2021-06-02|2608.84
#2021-06-03|2604.95
#2021-06-04|2611.51
#2021-06-07|2622.76
#2021-06-08|2588.83
#2021-06-09|2563.06
#2021-06-10|2576.06
#2021-06-11|2554.66
#2021-06-14|2547.78
#2021-06-15|2554.74
#2021-06-16|2581.13
#2021-06-17|2552.72
#2021-06-18|2544.45
#2021-06-21|2497.06
#2021-06-22|2573.44
#2021-06-23|2545.29
#2021-06-24|2535.28
#2021-06-25|2554.09
#2021-06-28|2560.71
#2021-06-29|2549.78
#2021-06-30|2516.10
#2021-07-01|2510.03
#2021-07-02|2537.22
#2021-07-05|2535.99
#2021-07-06|2569.79
#2021-07-07|2546.40
#2021-07-08|2594.25
#2021-07-09|2549.81
#2021-07-12|2620.98
#2021-07-13|2649.63
#2021-07-14|2666.98
#2021-07-15|2637.35
#2021-07-16|2629.44
#2021-07-19|2634.14
#2021-07-20|2591.70
#2021-07-21|2610.82
#2021-07-22|2615.56
#2021-07-23|2605.27
#2021-07-26|2647.77
#2021-07-27|2680.12
#2021-07-28|2651.81
#2021-07-29|2669.18
#2021-07-30|2627.69
#2021-08-02|2713.03
#2021-08-03|2717.13
#2021-08-04|2742.44
#2021-08-05|2737.29
#2021-08-06|2714.10
#2021-08-09|2714.97
#2021-08-10|2699.96
#2021-08-11|2762.02
#2021-08-12|2780.56
#2021-08-13|2787.84
#2021-08-16|2773.50
#2021-08-17|2749.98
#2021-08-18|2756.81
#2021-08-19|2742.41
#2021-08-20|2721.21
#2021-08-23|2775.27
#2021-08-24|2799.17
#2021-08-25|2778.66
#2021-08-26|2780.18
#2021-08-27|2765.44
#2021-08-30|2811.46
#2021-08-31|2832.06
#2021-09-01|2847.15
#2021-09-02|2863.16
#2021-09-03|2934.21
#2021-09-06|2961.21
#2021-09-07|2979.43
#2021-09-08|2993.69
#2021-09-09|2967.03
#2021-09-10|2995.93
#2021-09-13|3008.27
#2021-09-14|3038.02
#2021-09-15|3010.61
#2021-09-16|2974.86
#2021-09-17|2946.13
#2021-09-20|2958.37
#2021-09-21|2866.64
#2021-09-22|2804.90
#2021-09-23|2792.04
#2021-09-24|2815.01
#2021-09-27|2771.11
#2021-09-28|2776.97
#2021-09-29|2709.41
#2021-09-30|2722.22
#2021-10-01|2659.96
#2021-10-04|2669.10
#2021-10-05|2613.50
#2021-10-06|2641.04
#2021-10-07|2651.10
#2021-10-08|2665.36
#2021-10-11|2671.36
#2021-10-12|2643.70
#2021-10-13|2657.89
#2021-10-14|2661.95
#2021-10-15|2713.75
#2021-10-18|2707.74
#2021-10-19|2719.62
#2021-10-20|2714.95
#2021-10-21|2694.34
#2021-10-22|2707.07
#2021-10-25|2686.73
#2021-10-26|2700.19
#2021-10-27|2706.88
#2021-10-28|2664.08
#2021-10-29|2644.86
#2021-11-01|2720.53
#2021-11-02|2686.92
#2021-11-03|2680.33
#2021-11-04|2728.19
#2021-11-05|2688.86
#2021-11-08|2678.75
#2021-11-09|2676.93
#2021-11-10|2630.10
#2021-11-11|2632.47
#2021-11-12|2664.42
#2021-11-15|2668.24
#2021-11-16|2645.07
#2021-11-17|2607.06
#2021-11-18|2623.08
#2021-11-19|2617.66
#2021-11-22|2599.52
#2021-11-23|2593.87
#2021-11-24|2539.65
#2021-11-25|2542.06
#2021-11-26|2544.29
#2021-11-29|2484.46
#2021-11-30|2456.79
#2021-12-01|2533.07
#2021-12-02|2540.28
#2021-12-03|2604.58
#2021-12-06|2608.17
#2021-12-07|2663.00
#2021-12-08|2661.88
#2021-12-09|2664.97
#2021-12-10|2667.03
#2021-12-13|2684.34
#2021-12-14|2667.99
#2021-12-15|2663.71
#2021-12-16|2705.91
#2021-12-17|2663.15
#2021-12-20|2578.07
#2021-12-21|2591.12
#2021-12-22|2581.16
#2021-12-23|2599.72
#2021-12-24|2605.44
#2021-12-27|2579.24
#2021-12-28|2630.52
#2021-12-29|2628.45
#2021-12-30|2605.56
#2021-12-31|2605.56
#2022-01-03|2602.28
#2022-01-04|2608.37
#2022-01-05|2641.83
#2022-01-06|2597.47
#2022-01-07|2583.44
#2022-01-10|2595.56
#2022-01-11|2577.81
#2022-01-12|2645.81
#2022-01-13|2630.97
#2022-01-14|2595.95
#2022-01-17|2600.58
#2022-01-18|2578.41
#2022-01-19|2517.82
#2022-01-20|2556.03
#2022-01-21|2570.05
#2022-01-24|2580.12
#2022-01-25|2540.64
#2022-01-26|2516.03
#2022-01-27|2424.82
#2022-01-28|2491.77
#2022-01-31|2488.61
#2022-02-01|2479.59
#2022-02-02|2497.91
#2022-02-03|2454.91
#2022-02-04|2449.34
#2022-02-07|2438.57
#2022-02-08|2439.08
#2022-02-09|2445.62
#2022-02-10|2451.97
#2022-02-11|2453.56
#2022-02-14|2429.65
#2022-02-15|2424.72
#2022-02-16|2467.36
#2022-02-17|2465.02
#2022-02-18|2456.86
#2022-02-21|2445.82
#2022-02-22|2412.40
#2022-02-23|2413.03
#2022-02-24|2349.86
#2022-02-25|2371.60
#2022-02-28|2414.96
#2022-03-01|2446.26
#2022-03-02|2353.56
#2022-03-03|2384.21
#2022-03-04|2365.90
#2022-03-07|2288.62
#2022-03-08|2264.02
#2022-03-09|2264.52
#2022-03-10|2346.76
#2022-03-11|2297.85
#2022-03-14|2275.71
#2022-03-15|2291.30
#2022-03-16|2287.80
#2022-03-17|2376.18
#2022-03-18|2372.61
#2022-03-21|2373.11
#2022-03-22|2383.29
#2022-03-23|2419.77
#2022-03-24|2379.71
#2022-03-25|2367.64
#2022-03-28|2310.23
#2022-03-29|2338.84
#2022-03-30|2335.94
#2022-03-31|2325.04
#2022-04-01|2302.05
#2022-04-04|2314.10
#2022-04-05|2275.93
#2022-04-06|2213.93
#2022-04-07|2159.82
#2022-04-08|2169.10
#2022-04-11|2129.19
#2022-04-12|2094.62
#2022-04-13|2131.42
#2022-04-14|2145.46
#2022-04-15|2137.88
#2022-04-18|2096.97
#2022-04-19|2076.97
#2022-04-20|2107.03
#2022-04-21|2127.35
#2022-04-22|2102.99
#2022-04-25|2054.07
#2022-04-26|2086.96
#2022-04-27|2039.35
#2022-04-28|2046.25
#2022-04-29|2069.23
#2022-05-02|2036.22
#2022-05-03|2041.23
#2022-05-04|2040.21
#2022-05-05|2036.06
#2022-05-06|2055.30
#2022-05-09|2008.44
#2022-05-10|2039.61
#2022-05-11|2050.16
#2022-05-12|2088.30
#2022-05-13|2105.90
#2022-05-16|2104.11
#2022-05-17|2090.34
#2022-05-18|2094.84
#2022-05-19|2090.89
#2022-05-20|2070.08
#2022-05-23|2083.36
#2022-05-24|2071.44
#2022-05-25|2062.49
#2022-05-26|2069.97
#2022-05-27|2074.76
#2022-05-30|2131.41
#2022-05-31|2103.76
#2022-06-01|2123.61
#2022-06-02|2125.88
#2022-06-03|2116.30
#2022-06-06|2107.69
#2022-06-07|2104.14
#2022-06-08|2138.89
#2022-06-09|2124.25
#2022-06-10|2103.29
#2022-06-13|2060.81
#2022-06-14|2037.95
#2022-06-15|2009.39
#2022-06-16|2051.07
#2022-06-17|1987.88
#2022-06-20|1982.91
#2022-06-21|2011.06
#2022-06-22|2000.95
#2022-06-23|2037.90
#2022-06-24|2060.09
#2022-06-27|2087.31
#2022-06-28|2094.77
#2022-06-29|2075.32
#2022-06-30|2090.32
#2022-07-01|2084.65
#2022-07-04|2099.35
#2022-07-05|2096.15
#2022-07-06|2061.42
#2022-07-07|2093.27
#2022-07-08|2088.58
#2022-07-11|2089.86
#2022-07-12|2071.97
#2022-07-13|2065.37
#2022-07-14|2021.16
#2022-07-15|2032.40
#2022-07-18|2040.65
#2022-07-19|2064.10
#2022-07-20|2112.18
#2022-07-21|2133.38
#2022-07-22|2178.38
#2022-07-25|2156.78
#2022-07-26|2163.83
#2022-07-27|2142.22
#2022-07-28|2178.31
#2022-07-29|2195.47
#2022-08-01|2248.51
#2022-08-02|2194.12
#2022-08-03|2175.77
#2022-08-04|2193.05
#2022-08-05|2161.31
#2022-08-08|2177.45
#2022-08-09|2162.67
#2022-08-10|2214.52
#2022-08-11|2206.84
#2022-08-12|2238.91
#2022-08-15|2269.49
#2022-08-16|2238.73
#2022-08-17|2255.11
#2022-08-18|2243.82
#2022-08-19|2218.07
#2022-08-22|2208.58
#2022-08-23|2194.32
#2022-08-24|2190.61
#2022-08-25|2218.07
#2022-08-26|2222.72
#2022-08-29|2136.00
#2022-08-30|2149.65
#2022-08-31|2154.31
#2022-09-01|2108.79
#2022-09-02|2112.86
#2022-09-05|2115.03
#2022-09-06|2067.19
#2022-09-07|2036.01
#2022-09-08|2097.65
#2022-09-09|2122.80
#2022-09-12|2129.10
#2022-09-13|2103.92
#2022-09-14|2082.23
#2022-09-15|2075.81
#2022-09-16|2083.11
#2022-09-19|2078.10
#2022-09-20|2079.77
#2022-09-21|2024.24
#2022-09-22|2040.80
#2022-09-23|2023.85
#2022-09-26|1971.83
#2022-09-27|1966.79
#2022-09-28|1961.73
#2022-09-29|1996.24
#2022-09-30|1966.08
#2022-10-03|1990.51
#2022-10-04|2058.19
#2022-10-05|2057.83
#2022-10-06|2054.93
#2022-10-07|2020.90
#2022-10-10|2012.51
#2022-10-11|1976.44
#2022-10-12|1954.36
#2022-10-13|1914.21
#2022-10-14|1940.24
#2022-10-17|1909.28
#2022-10-18|1924.40
#2022-10-19|1924.90
#2022-10-20|1913.85
#2022-10-21|1878.21
#2022-10-24|1895.22
#2022-10-25|1920.36
#2022-10-26|1942.77
#2022-10-27|1944.98
#2022-10-28|1914.08
#2022-10-31|1929.97
#2022-11-01|1927.85
#2022-11-02|1949.17
#2022-11-03|1935.36
#2022-11-04|1926.01
#2022-11-07|1960.86
#2022-11-08|1990.46
#2022-11-09|1947.18
#2022-11-10|2008.64
#2022-11-11|2095.17
#2022-11-14|2053.19
#2022-11-15|2057.87
#2022-11-16|2055.44
#2022-11-17|2043.52
#2022-11-18|2063.14
#2022-11-21|2042.68
#2022-11-22|2075.30
#2022-11-23|2099.36
#2022-11-24|2152.46
#2022-11-25|2127.25
#2022-11-28|2122.21
#2022-11-29|2114.47
#2022-11-30|2086.52
#2022-12-01|2141.29
#2022-12-02|2117.41
#2022-12-05|2102.54
#2022-12-06|2091.83
#2022-12-07|2087.13
#2022-12-08|2088.30
#2022-12-09|2096.65
#2022-12-12|2079.97
#2022-12-13|2135.50
#2022-12-14|2153.43
#2022-12-15|2109.96
#2022-12-16|2090.44
#2022-12-19|2062.29
#2022-12-20|2109.36
#2022-12-21|2095.20
#2022-12-22|2096.15
#2022-12-23|2075.81
#2022-12-26|2095.54
#2022-12-27|2085.20
#2022-12-28|2075.77
#2022-12-29|2079.82
#2022-12-30|2090.05
#2023-01-02|2090.05
#2023-01-03|2109.07
#2023-01-04|2064.18
#2023-01-05|2027.36
#2023-01-06|2056.44
#2023-01-09|2064.24
#2023-01-10|2103.54
#2023-01-11|2115.59
#2023-01-12|2149.68
#2023-01-13|2185.42
#2023-01-16|2156.71
#2023-01-17|2165.44
#2023-01-18|2199.83
#2023-01-19|2174.80
#2023-01-20|2184.36
#2023-01-23|2202.66
#2023-01-24|2244.05
#2023-01-25|2268.04
#2023-01-26|2239.05
#2023-01-27|2251.07
#2023-01-30|2245.31
#2023-01-31|2262.96
#2023-02-01|2240.54
#2023-02-02|2245.50
#2023-02-03|2200.09
#2023-02-06|2185.81
#2023-02-07|2209.60
#2023-02-08|2207.93
#2023-02-09|2219.36
#2023-02-10|2231.11
#2023-02-13|2194.12
#2023-02-14|2229.28
#2023-02-15|2192.30
#2023-02-16|2195.73
#2023-02-17|2195.08
#2023-02-20|2220.47
#2023-02-21|2227.27
#2023-02-22|2212.70
#2023-02-23|2208.76
#2023-02-24|2189.55
#2023-02-27|2213.40
#2023-02-28|2200.47
#2023-03-01|2206.25
#2023-03-02|2193.87
#2023-03-03|2219.79
#2023-03-06|2243.76
#2023-03-07|2250.51
#2023-03-08|2262.97
#2023-03-09|2286.71
#2023-03-10|2291.06
#2023-03-13|2270.64
#2023-03-14|2195.48
#2023-03-15|2240.97
#2023-03-16|2196.66
#2023-03-17|2217.76
#2023-03-20|2187.00
#2023-03-21|2176.17
#2023-03-22|2217.89
#2023-03-23|2244.74
#2023-03-24|2247.95
#2023-03-27|2239.46
#2023-03-28|2249.51
#2023-03-29|2261.81
#2023-03-30|2273.54
#2023-03-31|2280.79
#2023-04-03|2301.57
#2023-04-04|2332.10
#2023-04-05|2290.46
#2023-04-06|2226.12
#2023-04-07|2232.49
#2023-04-10|2197.72
#2023-04-11|2213.69
#2023-04-12|2245.12
#2023-04-13|2269.33
#2023-04-14|2267.65
#2023-04-17|2260.35
#2023-04-18|2282.32
#2023-04-19|2261.83
#2023-04-20|2275.44
#2023-04-21|2279.09
#2023-04-24|2290.60
#2023-04-25|2306.72
#2023-04-26|2333.21
#2023-04-27|2331.53
#2023-04-28|2355.53
#2023-05-01|2360.07
#2023-05-02|2371.55
#2023-05-03|2395.06
#2023-05-04|2417.24
#2023-05-05|2399.32
#2023-05-08|2426.80
#2023-05-09|2448.17
#2023-05-10|2449.23
#2023-05-11|2423.36
#2023-05-12|2422.52
#2023-05-15|2455.69
#2023-05-16|2462.23
#2023-05-17|2464.53
#2023-05-18|2454.91
#2023-05-19|2457.47
#2023-05-22|2487.71
#2023-05-23|2463.60
#2023-05-24|2437.79
#2023-05-25|2417.45
#2023-05-26|2384.99
#2023-05-29|2391.35
#2023-05-30|2388.45
#2023-05-31|2358.63
#2023-06-01|2410.94
#2023-06-02|2448.79
#2023-06-05|2496.62
#2023-06-06|2525.12
#2023-06-07|2467.42
#2023-06-08|2464.03
#2023-06-09|2509.84
#2023-06-12|2507.61
#2023-06-13|2522.03
#2023-06-14|2546.56
#2023-06-15|2541.45
#2023-06-16|2519.63
#2023-06-19|2510.82
#2023-06-20|2504.17
#2023-06-21|2513.16
#2023-06-22|2505.18
#2023-06-23|2449.89
#2023-06-26|2446.51
#2023-06-27|2447.34
#2023-06-28|2478.64
#2023-06-29|2479.40
#2023-06-30|2481.13
#2023-07-03|2563.50
#2023-07-04|2521.43
#2023-07-05|2523.87
#2023-07-06|2483.58
#2023-07-07|2493.12
#2023-07-10|2496.69
#2023-07-11|2510.95
#2023-07-12|2533.99
#2023-07-13|2540.42
#2023-07-14|2534.99
#2023-07-17|2523.69
#2023-07-18|2547.10
#2023-07-19|2555.49
#2023-07-20|2530.68
#2023-07-21|2512.73
#2023-07-24|2542.49
#2023-07-25|2572.93
#2023-07-26|2574.71
#2023-07-27|2557.24
#2023-07-28|2571.76
#2023-07-31|2558.92
#2023-08-01|2547.09
#2023-08-02|2517.00
#2023-08-03|2499.13
#2023-08-04|2506.90
#2023-08-07|2481.23
#2023-08-08|2494.40
#2023-08-09|2390.05
#2023-08-10|2408.10
#2023-08-11|2402.36
#2023-08-14|2367.60
#2023-08-15|2359.26
#2023-08-16|2326.58
#2023-08-17|2325.25
#2023-08-18|2309.62
#2023-08-21|2279.28
#2023-08-22|2292.84
#2023-08-23|2345.78
#2023-08-24|2350.15
#2023-08-25|2311.93
#2023-08-28|2366.65
#2023-08-29|2387.55
#2023-08-30|2395.49
#2023-08-31|2409.46
#2023-09-01|2427.33
#2023-09-04|2439.16
#2023-09-05|2419.01
#2023-09-06|2441.23
#2023-09-07|2446.64
#2023-09-08|2407.32
#2023-09-11|2418.22
#2023-09-12|2419.79
#2023-09-13|2394.68
#2023-09-14|2422.31
#2023-09-15|2440.73
#2023-09-18|2443.71
#2023-09-19|2442.95
#2023-09-20|2418.80
#2023-09-21|2416.79
#2023-09-22|2379.10
#2023-09-25|2369.25
#2023-09-26|2353.10
#2023-09-27|2343.68
#2023-09-28|2337.06
#2023-09-29|2327.69
#2023-10-02|2316.50
#2023-10-03|2269.95
#2023-10-04|2230.11
#2023-10-05|2275.46
#2023-10-06|2268.04
#2023-10-09|2280.79
#2023-10-10|2320.44
#2023-10-11|2315.37
#2023-10-12|2317.11
#2023-10-13|2276.23
#2023-10-16|2231.82
#2023-10-17|2256.33
#2023-10-18|2256.72
#2023-10-19|2224.44
#2023-10-20|2211.34
#2023-10-23|2186.73
#2023-10-24|2186.28
#2023-10-25|2201.09
#2023-10-26|2174.51
#2023-10-27|2223.89
#2023-10-30|2210.66
#2023-10-31|2213.70
#2023-11-01|2274.49
#2023-11-02|2281.86
#2023-11-03|2298.97
#2023-11-06|2323.42
#2023-11-07|2269.33
#2023-11-08|2232.77
#2023-11-09|2272.00
#2023-11-10|2273.04
#2023-11-13|2262.83
#2023-11-14|2265.55
#2023-11-15|2275.24
#2023-11-16|2282.05
#2023-11-17|2324.47
#2023-11-20|2323.01
#2023-11-21|2318.65
#2023-11-22|2299.55
#2023-11-23|2302.32
#2023-11-24|2300.38
#2023-11-27|2285.84
#2023-11-28|2291.02
#2023-11-29|2278.00
#2023-11-30|2272.48
#2023-12-01|2279.20
#2023-12-04|2264.82
#2023-12-05|2253.23
#2023-12-06|2294.02
#2023-12-07|2294.01
#2023-12-08|2263.62
#2023-12-11|2276.03
#2023-12-12|2289.96
#2023-12-13|2294.51
#2023-12-14|2318.68
#2023-12-15|2353.82
#2023-12-18|2307.95
#2023-12-19|2304.27
#2023-12-20|2335.20
#2023-12-21|2334.43
#2023-12-22|2337.68
#2023-12-25|2337.52
#2023-12-26|2341.44
#2023-12-27|2378.93
#2023-12-28|2403.10
#2023-12-29|2416.11
#2024-01-01|2416.11
#2024-01-02|2399.86
#2024-01-03|2371.95
#2024-01-04|2413.69
#2024-01-05|2393.56
#2024-01-08|2397.55
#2024-01-09|2422.80
#2024-01-10|2415.57
#2024-01-11|2453.23
#2024-01-12|2487.62
#2024-01-15|2486.21
#2024-01-16|2436.72
#2024-01-17|2386.78
#2024-01-18|2394.13
#2024-01-19|2427.06
#2024-01-22|2464.96
#2024-01-23|2455.59
#2024-01-24|2442.58
#2024-01-25|2438.05
#2024-01-26|2412.77
#2024-01-29|2437.05
#2024-01-30|2435.55
#2024-01-31|2473.55
#2024-02-01|2447.46
#2024-02-02|2427.51
#2024-02-05|2445.43
#2024-02-06|2422.55
#2024-02-07|2384.87
#2024-02-08|2328.04
#2024-02-09|2327.17
#2024-02-12|2325.14
#2024-02-13|2314.67
#2024-02-14|2274.23
#2024-02-15|2292.55
#2024-02-16|2312.85
#2024-02-19|2347.40
#2024-02-20|2339.19
#2024-02-21|2325.32
#2024-02-22|2337.28
#2024-02-23|2336.81
#2024-02-26|2336.69
#2024-02-27|2333.05
#2024-02-28|2336.60
#2024-02-29|2343.26
#2024-03-01|2349.94
#2024-03-04|2340.18
#2024-03-05|2382.35
#2024-03-06|2405.00
#2024-03-07|2413.45
#2024-03-08|2463.73
#2024-03-11|2423.84
#2024-03-12|2439.62
#2024-03-13|2409.09
#2024-03-14|2423.77
#2024-03-15|2409.12
#2024-03-18|2432.36
#2024-03-19|2429.57
#2024-03-20|2414.51
#2024-03-21|2456.59
#2024-03-22|2458.58
#2024-03-25|2433.87
#2024-03-26|2425.27
#2024-03-27|2456.74
#2024-03-28|2433.43
#2024-03-29|2460.34
#2024-04-01|2443.76
#2024-04-02|2424.13
#2024-04-03|2396.40
#2024-04-04|2409.99
#2024-04-05|2399.91
#2024-04-08|2408.89
#2024-04-09|2422.66
#2024-04-10|2415.24
#2024-04-11|2401.57
#2024-04-12|2408.47
#2024-04-15|2383.97
#2024-04-16|2345.05
#2024-04-17|2305.90
#2024-04-18|2313.73
#2024-04-19|2288.26
#2024-04-22|2328.40
#2024-04-23|2341.24
#2024-04-24|2370.13
#2024-04-25|2342.34
#2024-04-26|2361.11
#2024-04-29|2370.00
#2024-04-30|2399.22
#2024-05-01|2386.37
#2024-05-02|2450.71
#2024-05-03|2469.54
#2024-05-06|2452.46
#2024-05-07|2459.63
#2024-05-08|2418.68
#2024-05-09|2458.75
#2024-05-10|2528.03
#2024-05-13|2488.98
#2024-05-14|2483.33
#2024-05-15|2482.34
#2024-05-16|2490.01
#2024-05-17|2487.03
#2024-05-20|2490.80
#2024-05-21|2446.98
#2024-05-22|2431.73
#2024-05-23|2435.35
#2024-05-24|2423.54
#2024-05-27|2432.74
#2024-05-28|2436.63
#2024-05-29|2389.28
#2024-05-30|2388.62
#2024-05-31|2410.19
#2024-06-03|2446.20
#2024-06-04|2455.69
#2024-06-05|2403.44
#2024-06-06|2390.55
#2024-06-07|2368.81
#2024-06-10|2402.74
#2024-06-11|2387.82
#2024-06-12|2400.94
#2024-06-13|2372.98
#2024-06-14|2400.42
#2024-06-17|2359.62
#2024-06-18|2352.09
#2024-06-19|2375.09
#2024-06-20|2360.21
#2024-06-21|2352.39
#2024-06-24|2347.48
#2024-06-25|2370.34
#2024-06-26|2363.42
#2024-06-27|2351.22
#2024-06-28|2344.69
#2024-07-01|2329.10
#2024-07-02|2339.30
#2024-07-03|2372.56
#2024-07-04|2391.08
#2024-07-05|2372.33
#2024-07-08|2377.96
#2024-07-09|2382.14
#2024-07-10|2369.42
#2024-07-11|2444.88
#2024-07-12|2456.36
#2024-07-15|2453.95
#2024-07-16|2431.72
#2024-07-17|2491.56
#2024-07-18|2477.47
#2024-07-19|2462.28
#2024-07-22|2450.66
#2024-07-23|2472.85
#2024-07-24|2483.32
#2024-07-25|2428.75
#2024-07-26|2437.02
#2024-07-29|2476.58
#2024-07-30|2470.31
#2024-07-31|2562.73
#2024-08-01|2493.79
#2024-08-02|2406.68
#2024-08-05|2198.75
#2024-08-06|2378.72
#2024-08-07|2263.13
#2024-08-08|2255.42
#2024-08-09|2282.65
#2024-08-12|2262.58
#2024-08-13|2322.85
#2024-08-14|2337.64
#2024-08-15|2306.95
#2024-08-16|2362.12
#2024-08-19|2366.21
#2024-08-20|2414.73
#2024-08-21|2393.53
#2024-08-22|2378.63
#2024-08-23|2443.32
#2024-08-26|2482.56
#2024-08-27|2505.37
#2024-08-28|2490.81
#2024-08-29|2469.04
#2024-08-30|2476.17
#2024-09-02|2449.98
#2024-09-03|2489.64
#2024-09-04|2451.52
#2024-09-05|2466.74
#2024-09-06|2461.27
#2024-09-09|2448.24
#2024-09-10|2442.67
#2024-09-11|2434.97
#2024-09-12|2453.06
#2024-09-13|2476.67
#2024-09-16|2480.46
#2024-09-17|2466.61
#2024-09-18|2474.98
#2024-09-19|2486.20
#2024-09-20|2461.58
#2024-09-23|2473.40
#2024-09-24|2503.59
#2024-09-25|2509.62
#2024-09-26|2572.66
#2024-09-27|2669.93
#2024-09-30|2612.49
#2024-10-01|2620.75
#2024-10-02|2561.27
#2024-10-03|2552.82
#2024-10-04|2536.68
#2024-10-07|2559.44
#2024-10-08|2513.45
#2024-10-09|2492.46
#2024-10-10|2495.39
#2024-10-11|2468.67
#2024-10-14|2458.95
#2024-10-15|2472.68
#2024-10-16|2457.42
#2024-10-17|2444.91
#2024-10-18|2447.12
#2024-10-21|2430.44
#2024-10-22|2377.39
#2024-10-23|2324.64
#2024-10-24|2346.10
#2024-10-25|2333.15
#2024-10-28|2339.90
#2024-10-29|2332.91
#2024-10-30|2370.40
#2024-10-31|2395.85
#2024-11-01|2364.20
#2024-11-04|2379.13
#2024-11-05|2405.12
#2024-11-06|2384.75
#2024-11-07|2509.00
#2024-11-08|2472.27
#2024-11-11|2434.05
#2024-11-12|2440.51
#2024-11-13|2409.58
#2024-11-14|2388.64
#2024-11-15|2406.25
#2024-11-18|2403.70
#2024-11-19|2420.65
#2024-11-20|2392.20
#2024-11-21|2408.58
#2024-11-22|2421.38
#2024-11-25|2431.22
#2024-11-26|2442.47
#2024-11-27|2444.11
#2024-11-28|2454.15
#2024-11-29|2473.53
#2024-12-02|2488.81
#2024-12-03|2528.81
#2024-12-04|2475.03
#2024-12-05|2481.48
#2024-12-06|2484.81
#2024-12-09|2472.92
#2024-12-10|2456.90
#2024-12-11|2454.03
#2024-12-12|2470.01
#2024-12-13|2429.18
#2024-12-16|2427.05
#2024-12-17|2426.66
#2024-12-18|2403.27
#2024-12-19|2344.84
#2024-12-20|2365.89
#2024-12-23|2363.88
#2024-12-24|2353.82
#2024-12-25|2355.49
#2024-12-26|2379.72
#2024-12-27|2413.60
#2024-12-30|2415.06
#2024-12-31|2415.67
#2025-01-01|2415.67
#2025-01-02|2415.75
#2025-01-03|2411.99
#2025-01-06|2402.65
#2025-01-07|2406.08
#2025-01-08|2373.17
#2025-01-09|2359.86
#2025-01-10|2357.22
#2025-01-13|2358.04
#2025-01-14|2323.34
#2025-01-15|2344.69
#2025-01-16|2358.25
#2025-01-17|2356.08
#2025-01-20|2387.06
#2025-01-21|2392.30
#2025-01-22|2385.67
#2025-01-23|2392.02
#2025-01-24|2402.21
#2025-01-27|2450.85
#2025-01-28|2420.36
#2025-01-29|2438.88
#2025-01-30|2442.72
#2025-01-31|2449.67
#2025-02-03|2405.51
#2025-02-04|2405.58
#2025-02-05|2444.69
#2025-02-06|2422.51
#2025-02-07|2424.72
#2025-02-10|2440.75
#2025-02-11|2426.35
#2025-02-12|2394.29
#2025-02-13|2458.06
#2025-02-14|2456.00
#2025-02-17|2456.49
#2025-02-18|2463.12
#2025-02-19|2474.18
#2025-02-20|2477.98
#2025-02-21|2477.08
#2025-02-24|2481.39
#2025-02-25|2473.01
#2025-02-26|2454.31
#2025-02-27|2466.50
#2025-02-28|2424.90
#2025-03-03|2474.85
#2025-03-04|2514.38
#2025-03-05|2524.57
#2025-03-06|2560.40
#2025-03-07|2555.05
#2025-03-10|2547.56
#2025-03-11|2510.53
#2025-03-12|2516.67
#2025-03-13|2522.16
#2025-03-14|2514.19
#2025-03-17|2550.08
#2025-03-18|2570.81
#2025-03-19|2563.04
#2025-03-20|2583.19
#2025-03-21|2584.41
#2025-03-24|2537.81
#2025-03-25|2568.10
#2025-03-26|2559.20
#2025-03-27|2558.03
#2025-03-28|2558.25
#2025-03-31|2500.33
#2025-04-01|2504.44
#2025-04-02|2474.09
#2025-04-03|2450.05
#2025-04-04|2475.68
#2025-04-07|2301.00
#2025-04-08|2395.62
#2025-04-09|2408.17
#2025-04-10|2546.34
#2025-04-11|2540.99
#2025-04-14|2564.00
#2025-04-15|2565.19
#2025-04-16|2590.61
#2025-04-17|2622.90
#2025-04-18|2675.46
#2025-04-21|2682.51
#2025-04-22|2688.45
#2025-04-23|2700.55
#2025-04-24|2672.73
#2025-04-25|2662.71
#2025-04-28|2725.93
#2025-04-29|2735.22
#2025-04-30|2758.79
#2025-05-01|2707.83
#2025-05-02|2768.84
#2025-05-05|2773.27
#2025-05-06|2791.32
#2025-05-07|2793.42
#2025-05-08|2765.94
#2025-05-09|2757.00
#2025-05-12|2721.47
#2025-05-13|2704.51
#2025-05-14|2712.01
#2025-05-15|2724.21
#2025-05-16|2726.53
#2025-05-19|2756.93
#2025-05-20|2740.32
#2025-05-21|2759.55
#2025-05-22|2751.08
#2025-05-23|2795.36
#2025-05-26|2808.01
#2025-05-27|2773.25
#2025-05-28|2763.38
#2025-05-29|2797.64
#2025-05-30|2803.74
#2025-06-02|2835.48
#2025-06-03|2799.50
#2025-06-04|2830.10
#2025-06-05|2801.45
#2025-06-06|2799.22
#2025-06-09|2798.16
#2025-06-10|2809.85
#2025-06-11|2798.98
#2025-06-12|2816.37
#2025-06-13|2809.10
#2025-06-16|2820.26
#2025-06-17|2790.14
#2025-06-18|2826.86
#2025-06-19|2800.80
#2025-06-20|2784.02
#2025-06-23|2783.59
#2025-06-24|2814.16
#2025-06-25|2789.02
#2025-06-26|2818.05
#2025-06-27|2816.70
#2025-06-30|2872.60
#2025-07-01|2894.72
#2025-07-02|2924.48
#2025-07-03|2880.76
#2025-07-04|2911.70
#2025-07-07|2894.21
#2025-07-08|2891.72
#2025-07-09|2914.54
#2025-07-10|2910.84
#2025-07-11|2922.27
#2025-07-14|2924.70
#2025-07-15|2866.39
#2025-07-16|2868.34
#2025-07-17|2881.01
#2025-07-18|2876.19
#2025-07-21|2897.26
#2025-07-22|2937.33
#2025-07-23|2982.06
#2025-07-24|3010.32
#2025-07-25|2983.21
#2025-07-28|2956.31
#2025-07-29|2944.58
#2025-07-30|2941.78
#2025-07-31|2915.64
#2025-08-01|3019.11
#2025-08-04|3025.79
#2025-08-05|3045.68
#2025-08-06|3133.89
#2025-08-07|3159.70
#2025-08-08|3180.18
#2025-08-11|3175.24
#2025-08-12|3202.27
#2025-08-13|3239.79
#2025-08-14|3187.55
#2025-08-15|3210.46
#2025-08-18|3191.30
#2025-08-19|3206.85
#2025-08-20|3235.06
#2025-08-21|3194.11
#2025-08-22|3233.59
#2025-08-25|3212.02
#2025-08-26|3170.75
#2025-08-27|3161.17
#2025-08-28|3198.65
#2025-08-29|3209.96
#2025-09-01|3208.38
#2025-09-02|3191.07
#2025-09-03|3159.86
#2025-09-04|3199.60
#2025-09-05|3236.23
#2025-09-08|3251.86
#2025-09-09|3262.90
#2025-09-10|3244.29
#2025-09-11|3249.14
#2025-09-12|3222.40
#2025-09-15|3227.86
#2025-09-16|3236.19
#2025-09-17|3200.81
#2025-09-18|3171.48
#2025-09-19|3176.44
#2025-09-22|3143.07
#2025-09-23|3145.19
#2025-09-24|3127.55
#2025-09-25|3115.08
#2025-09-26|3156.41
#2025-09-29|3147.29
#2025-09-30|3157.02
#2025-10-01|3148.39
#2025-10-02|3093.22
#2025-10-03|3120.53
#2025-10-06|3184.89
#2025-10-07|3152.37
#2025-10-08|3127.56
#2025-10-09|3119.02
#2025-10-10|3066.95
#2025-10-13|3068.05
#2025-10-14|3043.91
#2025-10-15|3113.84
#2025-10-16|3151.21
#2025-10-17|3152.15
#2025-10-20|3183.08
#2025-10-21|3156.20
#2025-10-22|3233.55
#2025-10-23|3213.68
#2025-10-24|3238.63
#2025-10-27|3297.42
#2025-10-28|3229.39
#2025-10-29|3239.68
#2025-10-30|3224.32
#2025-10-31|3218.99
#2025-11-03|3217.53
#2025-11-04|3244.24
#2025-11-05|3257.38
#2025-11-06|3353.07
#2025-11-07|3355.74
#2025-11-10|3361.81
#2025-11-11|3404.93
#2025-11-12|3411.34
#2025-11-13|3506.43
#2025-11-14|3461.06
#2025-11-17|3427.21
#2025-11-18|3346.44
#2025-11-19|3346.53
#2025-11-20|3387.91
#2025-11-21|3466.24
#2025-11-24|3460.93
#2025-11-25|3475.29
#2025-11-26|3534.14
#2025-11-27|3549.37
#2025-11-28|3581.13
#2025-12-01|3554.67
#2025-12-02|3507.73
#2025-12-03|3520.55
#2025-12-04|3559.63
#2025-12-05|3499.55
#2025-12-08|3546.27
#2025-12-09|3516.81
#2025-12-10|3544.07
#2025-12-11|3556.04
#2025-12-12|3608.91
#2025-12-15|3618.99
#2025-12-16|3586.32
#2025-12-17|3572.02
#2025-12-18|3572.56
#2025-12-19|3590.74
#2025-12-22|3600.29
#2025-12-23|3635.93
#2025-12-24|3640.14
#2025-12-25|3659.84
#2025-12-26|3632.24
#2025-12-29|3651.75
#2025-12-30|3629.55
#2025-12-31|3620.06
#2026-01-01|3620.06
#2026-01-02|3623.76
#2026-01-05|3687.18
#2026-01-06|3754.72
#2026-01-07|3698.43
#2026-01-08|3699.91
#2026-01-09|3705.25
#2026-01-12|3703.37
#2026-01-13|3772.62
#2026-01-14|3836.94
#2026-01-15|3831.59
#2026-01-16|3869.86
#2026-01-19|3842.06
#2026-01-20|3813.08
#2026-01-21|3803.99
#2026-01-22|3794.09
#2026-01-23|3826.07
#2026-01-26|3851.51
#2026-01-27|3869.05
#2026-01-28|3799.61
#2026-01-29|3830.14
#2026-01-30|3759.80
#2026-02-02|3757.34
#2026-02-03|3891.37
#2026-02-04|3896.55
#2026-02-05|3892.08
#2026-02-06|3988.10
#2026-02-09|4190.26
#2026-02-10|4296.38
#2026-02-11|4312.46
#2026-02-12|4400.66
#2026-02-13|4235.65
#2026-02-16|4195.69
#2026-02-17|4202.41
#2026-02-18|4261.34
#2026-02-19|4266.79
#2026-02-20|4262.87
#2026-02-23|4275.02
#2026-02-24|4282.67
#2026-02-25|4268.13
#2026-02-26|4248.79
#2026-02-27|4377.79
#2026-03-02|4310.80
#2026-03-03|4171.25
#2026-03-04|4019.41
#2026-03-05|4071.99
#2026-03-06|4042.31
#2026-03-09|3820.14
#2026-03-10|3927.24
#2026-03-11|3950.19
#2026-03-12|3857.15
#2026-03-13|3829.12
#2026-03-16|3786.53
#2026-03-17|3828.18
#2026-03-18|3929.44
#2026-03-19|3822.79
#2026-03-20|3796.51
#2026-03-23|3631.22
#2026-03-24|3735.03
#2026-03-25|3839.40
#2026-03-26|3829.89
#2026-03-27|3765.20
#2026-03-30|3714.09
#2026-03-31|3683.34
#2026-04-01|3885.97
#2026-04-02|3771.36
#2026-04-03|3798.21
#2026-04-06|3757.00
#2026-04-07|3770.56