Table Data - Nasdaq Japan Industrial Goods and Services Total Return Index
| Title | Nasdaq Japan Industrial Goods and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQJP5020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQJP5020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 672.34 |
| 2001-04-02 | 658.89 |
| 2001-04-03 | 669.15 |
| 2001-04-04 | 670.80 |
| 2001-04-05 | 688.40 |
| 2001-04-06 | 698.56 |
| 2001-04-09 | 672.98 |
| 2001-04-10 | 659.87 |
| 2001-04-11 | 678.33 |
| 2001-04-12 | 698.98 |
| 2001-04-13 | . |
| 2001-04-16 | 687.81 |
| 2001-04-17 | 683.09 |
| 2001-04-18 | 710.81 |
| 2001-04-19 | 733.21 |
| 2001-04-20 | 724.89 |
| 2001-04-23 | 728.38 |
| 2001-04-24 | 725.08 |
| 2001-04-25 | 733.69 |
| 2001-04-26 | 740.87 |
| 2001-04-27 | 731.21 |
| 2001-04-30 | 732.69 |
| 2001-05-01 | 769.78 |
| 2001-05-02 | 773.67 |
| 2001-05-03 | 779.74 |
| 2001-05-04 | 779.87 |
| 2001-05-07 | 787.48 |
| 2001-05-08 | 770.38 |
| 2001-05-09 | 756.82 |
| 2001-05-10 | 743.56 |
| 2001-05-11 | 750.02 |
| 2001-05-14 | 735.68 |
| 2001-05-15 | 738.23 |
| 2001-05-16 | 720.65 |
| 2001-05-17 | 735.28 |
| 2001-05-18 | 736.11 |
| 2001-05-21 | 750.46 |
| 2001-05-22 | 756.18 |
| 2001-05-23 | 768.57 |
| 2001-05-24 | 764.32 |
| 2001-05-25 | 754.66 |
| 2001-05-28 | . |
| 2001-05-29 | 757.07 |
| 2001-05-30 | 736.06 |
| 2001-05-31 | 727.86 |
| 2001-06-01 | 729.68 |
| 2001-06-04 | 726.82 |
| 2001-06-05 | 716.02 |
| 2001-06-06 | 717.30 |
| 2001-06-07 | 727.66 |
| 2001-06-08 | 733.06 |
| 2001-06-11 | 716.78 |
| 2001-06-12 | 697.33 |
| 2001-06-13 | 696.70 |
| 2001-06-14 | 695.90 |
| 2001-06-15 | 679.73 |
| 2001-06-18 | 670.97 |
| 2001-06-19 | 668.61 |
| 2001-06-20 | 669.70 |
| 2001-06-21 | 675.16 |
| 2001-06-22 | 685.53 |
| 2001-06-25 | 684.23 |
| 2001-06-26 | 687.73 |
| 2001-06-27 | 677.98 |
| 2001-06-28 | 665.37 |
| 2001-06-29 | 680.60 |
| 2001-07-02 | 670.52 |
| 2001-07-03 | 670.91 |
| 2001-07-04 | . |
| 2001-07-05 | 652.58 |
| 2001-07-06 | 632.67 |
| 2001-07-09 | 627.59 |
| 2001-07-10 | 636.93 |
| 2001-07-11 | 627.65 |
| 2001-07-12 | 646.99 |
| 2001-07-13 | 640.69 |
| 2001-07-16 | 635.45 |
| 2001-07-17 | 623.30 |
| 2001-07-18 | 618.02 |
| 2001-07-19 | 622.09 |
| 2001-07-20 | 624.08 |
| 2001-07-23 | 605.86 |
| 2001-07-24 | 615.52 |
| 2001-07-25 | 623.84 |
| 2001-07-26 | 622.41 |
| 2001-07-27 | 615.63 |
| 2001-07-30 | 594.18 |
| 2001-07-31 | 611.10 |
| 2001-08-01 | 617.88 |
| 2001-08-02 | 650.74 |
| 2001-08-03 | 645.42 |
| 2001-08-06 | 639.26 |
| 2001-08-07 | 646.91 |
| 2001-08-08 | 642.50 |
| 2001-08-09 | 623.67 |
| 2001-08-10 | 627.14 |
| 2001-08-13 | 604.52 |
| 2001-08-14 | 626.24 |
| 2001-08-15 | 632.32 |
| 2001-08-16 | 619.18 |
| 2001-08-17 | 617.20 |
| 2001-08-20 | 602.10 |
| 2001-08-21 | 607.12 |
| 2001-08-22 | 613.00 |
| 2001-08-23 | 602.32 |
| 2001-08-24 | 604.03 |
| 2001-08-27 | 617.01 |
| 2001-08-28 | 611.67 |
| 2001-08-29 | 608.00 |
| 2001-08-30 | 601.92 |
| 2001-08-31 | 595.34 |
| 2001-09-03 | . |
| 2001-09-04 | 587.20 |
| 2001-09-05 | 576.25 |
| 2001-09-06 | 570.95 |
| 2001-09-07 | 566.41 |
| 2001-09-10 | 546.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 525.11 |
| 2001-09-18 | 535.66 |
| 2001-09-19 | 548.93 |
| 2001-09-20 | 538.80 |
| 2001-09-21 | 523.95 |
| 2001-09-24 | 520.07 |
| 2001-09-25 | 533.06 |
| 2001-09-26 | 522.34 |
| 2001-09-27 | 512.82 |
| 2001-09-28 | 524.11 |
| 2001-10-01 | 526.85 |
| 2001-10-02 | 532.87 |
| 2001-10-03 | 524.86 |
| 2001-10-04 | 543.19 |
| 2001-10-05 | 552.07 |
| 2001-10-08 | 553.98 |
| 2001-10-09 | 543.92 |
| 2001-10-10 | 535.22 |
| 2001-10-11 | 552.10 |
| 2001-10-12 | 567.40 |
| 2001-10-15 | 559.81 |
| 2001-10-16 | 562.13 |
| 2001-10-17 | 573.35 |
| 2001-10-18 | 561.38 |
| 2001-10-19 | 566.05 |
| 2001-10-22 | 566.60 |
| 2001-10-23 | 575.97 |
| 2001-10-24 | 572.75 |
| 2001-10-25 | 576.83 |
| 2001-10-26 | 569.57 |
| 2001-10-29 | 562.41 |
| 2001-10-30 | 554.08 |
| 2001-10-31 | 541.44 |
| 2001-11-01 | 548.28 |
| 2001-11-02 | 554.30 |
| 2001-11-05 | 557.19 |
| 2001-11-06 | 569.46 |
| 2001-11-07 | 550.97 |
| 2001-11-08 | 559.09 |
| 2001-11-09 | 554.83 |
| 2001-11-12 | 547.55 |
| 2001-11-13 | 533.83 |
| 2001-11-14 | 536.65 |
| 2001-11-15 | 551.70 |
| 2001-11-16 | 564.70 |
| 2001-11-19 | 567.36 |
| 2001-11-20 | 560.11 |
| 2001-11-21 | 556.28 |
| 2001-11-22 | . |
| 2001-11-23 | 555.30 |
| 2001-11-26 | 571.40 |
| 2001-11-27 | 572.57 |
| 2001-11-28 | 557.22 |
| 2001-11-29 | 551.43 |
| 2001-11-30 | 559.76 |
| 2001-12-03 | 542.53 |
| 2001-12-04 | 538.40 |
| 2001-12-05 | 553.41 |
| 2001-12-06 | 568.83 |
| 2001-12-07 | 557.45 |
| 2001-12-10 | 541.33 |
| 2001-12-11 | 532.05 |
| 2001-12-12 | 547.99 |
| 2001-12-13 | 534.36 |
| 2001-12-14 | 528.65 |
| 2001-12-17 | 518.03 |
| 2001-12-18 | 521.03 |
| 2001-12-19 | 516.99 |
| 2001-12-20 | 517.29 |
| 2001-12-21 | 505.39 |
| 2001-12-24 | 503.82 |
| 2001-12-25 | . |
| 2001-12-26 | 495.82 |
| 2001-12-27 | 507.39 |
| 2001-12-28 | 513.23 |
| 2001-12-31 | 513.78 |
| 2002-01-01 | . |
| 2002-01-02 | 509.66 |
| 2002-01-03 | 511.30 |
| 2002-01-04 | 531.17 |
| 2002-01-07 | 535.75 |
| 2002-01-08 | 519.73 |
| 2002-01-09 | 518.49 |
| 2002-01-10 | 512.27 |
| 2002-01-11 | 510.99 |
| 2002-01-14 | 512.46 |
| 2002-01-15 | 498.10 |
| 2002-01-16 | 494.07 |
| 2002-01-17 | 491.28 |
| 2002-01-18 | 500.98 |
| 2002-01-21 | . |
| 2002-01-22 | 486.33 |
| 2002-01-23 | 484.50 |
| 2002-01-24 | 484.54 |
| 2002-01-25 | 490.50 |
| 2002-01-28 | 498.69 |
| 2002-01-29 | 489.35 |
| 2002-01-30 | 480.57 |
| 2002-01-31 | 480.95 |
| 2002-02-01 | 468.85 |
| 2002-02-04 | 464.02 |
| 2002-02-05 | 456.42 |
| 2002-02-06 | 456.89 |
| 2002-02-07 | 462.40 |
| 2002-02-08 | 462.26 |
| 2002-02-11 | 466.38 |
| 2002-02-12 | 482.78 |
| 2002-02-13 | 484.55 |
| 2002-02-14 | 495.15 |
| 2002-02-15 | 493.48 |
| 2002-02-18 | . |
| 2002-02-19 | 482.83 |
| 2002-02-20 | 478.81 |
| 2002-02-21 | 496.08 |
| 2002-02-22 | 499.63 |
| 2002-02-25 | 499.78 |
| 2002-02-26 | 496.96 |
| 2002-02-27 | 511.18 |
| 2002-02-28 | 518.35 |
| 2002-03-01 | 530.18 |
| 2002-03-04 | 569.54 |
| 2002-03-05 | 566.32 |
| 2002-03-06 | 564.79 |
| 2002-03-07 | 593.92 |
| 2002-03-08 | 603.98 |
| 2002-03-11 | 616.01 |
| 2002-03-12 | 591.93 |
| 2002-03-13 | 571.63 |
| 2002-03-14 | 581.72 |
| 2002-03-15 | 594.57 |
| 2002-03-18 | 577.99 |
| 2002-03-19 | 592.01 |
| 2002-03-20 | 586.31 |
| 2002-03-21 | 583.89 |
| 2002-03-22 | 568.94 |
| 2002-03-25 | 561.26 |
| 2002-03-26 | 560.80 |
| 2002-03-27 | 567.92 |
| 2002-03-28 | 571.75 |
| 2002-03-29 | . |
| 2002-04-01 | 551.41 |
| 2002-04-02 | 567.75 |
| 2002-04-03 | 579.59 |
| 2002-04-04 | 584.04 |
| 2002-04-05 | 580.94 |
| 2002-04-08 | 579.66 |
| 2002-04-09 | 564.40 |
| 2002-04-10 | 564.35 |
| 2002-04-11 | 559.99 |
| 2002-04-12 | 551.49 |
| 2002-04-15 | 561.16 |
| 2002-04-16 | 574.58 |
| 2002-04-17 | 588.06 |
| 2002-04-18 | 592.34 |
| 2002-04-19 | 582.26 |
| 2002-04-22 | 596.29 |
| 2002-04-23 | 597.35 |
| 2002-04-24 | 596.83 |
| 2002-04-25 | 602.94 |
| 2002-04-26 | 600.08 |
| 2002-04-29 | 598.98 |
| 2002-04-30 | 592.33 |
| 2002-05-01 | 597.99 |
| 2002-05-02 | 599.85 |
| 2002-05-03 | 604.50 |
| 2002-05-06 | 602.60 |
| 2002-05-07 | 586.71 |
| 2002-05-08 | 589.43 |
| 2002-05-09 | 596.45 |
| 2002-05-10 | 596.61 |
| 2002-05-13 | 587.35 |
| 2002-05-14 | 581.40 |
| 2002-05-15 | 603.02 |
| 2002-05-16 | 611.48 |
| 2002-05-17 | 628.56 |
| 2002-05-20 | 630.85 |
| 2002-05-21 | 636.34 |
| 2002-05-22 | 643.29 |
| 2002-05-23 | 639.87 |
| 2002-05-24 | 638.70 |
| 2002-05-27 | . |
| 2002-05-28 | 635.27 |
| 2002-05-29 | 628.88 |
| 2002-05-30 | 631.88 |
| 2002-05-31 | 625.87 |
| 2002-06-03 | 635.70 |
| 2002-06-04 | 622.26 |
| 2002-06-05 | 619.08 |
| 2002-06-06 | 615.93 |
| 2002-06-07 | 606.68 |
| 2002-06-10 | 603.31 |
| 2002-06-11 | 600.31 |
| 2002-06-12 | 592.51 |
| 2002-06-13 | 586.43 |
| 2002-06-14 | 579.65 |
| 2002-06-17 | 564.84 |
| 2002-06-18 | 574.41 |
| 2002-06-19 | 555.17 |
| 2002-06-20 | 563.77 |
| 2002-06-21 | 559.29 |
| 2002-06-24 | 566.20 |
| 2002-06-25 | 567.46 |
| 2002-06-26 | 558.86 |
| 2002-06-27 | 564.43 |
| 2002-06-28 | 581.76 |
| 2002-07-01 | 582.04 |
| 2002-07-02 | 582.14 |
| 2002-07-03 | 591.19 |
| 2002-07-04 | . |
| 2002-07-05 | 590.10 |
| 2002-07-08 | 595.95 |
| 2002-07-09 | 607.74 |
| 2002-07-10 | 595.73 |
| 2002-07-11 | 589.26 |
| 2002-07-12 | 593.06 |
| 2002-07-15 | 586.08 |
| 2002-07-16 | 578.81 |
| 2002-07-17 | 577.61 |
| 2002-07-18 | 590.55 |
| 2002-07-19 | 578.44 |
| 2002-07-22 | 569.15 |
| 2002-07-23 | 565.08 |
| 2002-07-24 | 555.05 |
| 2002-07-25 | 551.10 |
| 2002-07-26 | 522.81 |
| 2002-07-29 | 520.69 |
| 2002-07-30 | 535.38 |
| 2002-07-31 | 528.40 |
| 2002-08-01 | 520.55 |
| 2002-08-02 | 514.10 |
| 2002-08-05 | 510.66 |
| 2002-08-06 | 492.04 |
| 2002-08-07 | 513.61 |
| 2002-08-08 | 510.97 |
| 2002-08-09 | 524.42 |
| 2002-08-12 | 518.84 |
| 2002-08-13 | 516.15 |
| 2002-08-14 | 526.62 |
| 2002-08-15 | 530.97 |
| 2002-08-16 | 533.67 |
| 2002-08-19 | 519.70 |
| 2002-08-20 | 519.72 |
| 2002-08-21 | 521.50 |
| 2002-08-22 | 526.83 |
| 2002-08-23 | 533.20 |
| 2002-08-26 | 543.77 |
| 2002-08-27 | 537.19 |
| 2002-08-28 | 528.61 |
| 2002-08-29 | 516.39 |
| 2002-08-30 | 516.73 |
| 2002-09-02 | . |
| 2002-09-03 | 502.29 |
| 2002-09-04 | 490.14 |
| 2002-09-05 | 496.90 |
| 2002-09-06 | 489.35 |
| 2002-09-09 | 499.71 |
| 2002-09-10 | 496.08 |
| 2002-09-11 | 499.60 |
| 2002-09-12 | 501.28 |
| 2002-09-13 | 488.80 |
| 2002-09-16 | 484.18 |
| 2002-09-17 | 496.33 |
| 2002-09-18 | 498.79 |
| 2002-09-19 | 505.22 |
| 2002-09-20 | 487.82 |
| 2002-09-23 | 485.79 |
| 2002-09-24 | 478.31 |
| 2002-09-25 | 473.95 |
| 2002-09-26 | 482.46 |
| 2002-09-27 | 491.47 |
| 2002-09-30 | 487.64 |
| 2002-10-01 | 472.74 |
| 2002-10-02 | 463.39 |
| 2002-10-03 | 453.76 |
| 2002-10-04 | 450.71 |
| 2002-10-07 | 427.14 |
| 2002-10-08 | 426.54 |
| 2002-10-09 | 419.09 |
| 2002-10-10 | 414.93 |
| 2002-10-11 | 422.27 |
| 2002-10-14 | 422.00 |
| 2002-10-15 | 437.58 |
| 2002-10-16 | 441.96 |
| 2002-10-17 | 438.66 |
| 2002-10-18 | 444.83 |
| 2002-10-21 | 441.19 |
| 2002-10-22 | 423.25 |
| 2002-10-23 | 427.52 |
| 2002-10-24 | 422.42 |
| 2002-10-25 | 430.96 |
| 2002-10-28 | 433.62 |
| 2002-10-29 | 438.05 |
| 2002-10-30 | 437.16 |
| 2002-10-31 | 432.60 |
| 2002-11-01 | 434.23 |
| 2002-11-04 | 433.45 |
| 2002-11-05 | 455.08 |
| 2002-11-06 | 455.75 |
| 2002-11-07 | 458.53 |
| 2002-11-08 | 450.34 |
| 2002-11-11 | 438.76 |
| 2002-11-12 | 431.55 |
| 2002-11-13 | 426.42 |
| 2002-11-14 | 417.75 |
| 2002-11-15 | 427.43 |
| 2002-11-18 | 416.23 |
| 2002-11-19 | 417.67 |
| 2002-11-20 | 419.38 |
| 2002-11-21 | 432.31 |
| 2002-11-22 | 440.73 |
| 2002-11-25 | 448.94 |
| 2002-11-26 | 448.06 |
| 2002-11-27 | 448.68 |
| 2002-11-28 | . |
| 2002-11-29 | 467.98 |
| 2002-12-02 | 458.04 |
| 2002-12-03 | 459.25 |
| 2002-12-04 | 446.99 |
| 2002-12-05 | 439.43 |
| 2002-12-06 | 443.35 |
| 2002-12-09 | 443.98 |
| 2002-12-10 | 440.64 |
| 2002-12-11 | 437.44 |
| 2002-12-12 | 436.82 |
| 2002-12-13 | 436.19 |
| 2002-12-16 | 428.80 |
| 2002-12-17 | 434.16 |
| 2002-12-18 | 426.34 |
| 2002-12-19 | 430.59 |
| 2002-12-20 | 428.33 |
| 2002-12-23 | 429.61 |
| 2002-12-24 | 434.81 |
| 2002-12-25 | . |
| 2002-12-26 | 443.80 |
| 2002-12-27 | 446.25 |
| 2002-12-30 | 444.76 |
| 2002-12-31 | 444.21 |
| 2003-01-01 | . |
| 2003-01-02 | 440.04 |
| 2003-01-03 | 440.10 |
| 2003-01-06 | 454.12 |
| 2003-01-07 | 449.49 |
| 2003-01-08 | 442.31 |
| 2003-01-09 | 439.86 |
| 2003-01-10 | 439.85 |
| 2003-01-13 | 442.05 |
| 2003-01-14 | 450.87 |
| 2003-01-15 | 459.19 |
| 2003-01-16 | 460.46 |
| 2003-01-17 | 466.96 |
| 2003-01-20 | . |
| 2003-01-21 | 464.28 |
| 2003-01-22 | 463.97 |
| 2003-01-23 | 479.46 |
| 2003-01-24 | 476.93 |
| 2003-01-27 | 465.13 |
| 2003-01-28 | 459.70 |
| 2003-01-29 | 448.34 |
| 2003-01-30 | 444.18 |
| 2003-01-31 | 438.81 |
| 2003-02-03 | 446.83 |
| 2003-02-04 | 453.16 |
| 2003-02-05 | 453.18 |
| 2003-02-06 | 450.00 |
| 2003-02-07 | 443.45 |
| 2003-02-10 | 443.28 |
| 2003-02-11 | 441.91 |
| 2003-02-12 | 451.00 |
| 2003-02-13 | 450.15 |
| 2003-02-14 | 456.71 |
| 2003-02-17 | . |
| 2003-02-18 | 465.68 |
| 2003-02-19 | 466.18 |
| 2003-02-20 | 464.16 |
| 2003-02-21 | 455.98 |
| 2003-02-24 | 460.51 |
| 2003-02-25 | 452.49 |
| 2003-02-26 | 452.12 |
| 2003-02-27 | 447.98 |
| 2003-02-28 | 448.34 |
| 2003-03-03 | 455.75 |
| 2003-03-04 | 455.76 |
| 2003-03-05 | 456.23 |
| 2003-03-06 | 452.53 |
| 2003-03-07 | 441.74 |
| 2003-03-10 | 434.30 |
| 2003-03-11 | 423.40 |
| 2003-03-12 | 428.67 |
| 2003-03-13 | 422.92 |
| 2003-03-14 | 427.75 |
| 2003-03-17 | 421.38 |
| 2003-03-18 | 425.28 |
| 2003-03-19 | 427.27 |
| 2003-03-20 | 433.70 |
| 2003-03-21 | 429.07 |
| 2003-03-24 | 445.61 |
| 2003-03-25 | 435.75 |
| 2003-03-26 | 443.23 |
| 2003-03-27 | 445.04 |
| 2003-03-28 | 439.32 |
| 2003-03-31 | 428.65 |
| 2003-04-01 | 430.05 |
| 2003-04-02 | 432.32 |
| 2003-04-03 | 428.86 |
| 2003-04-04 | 428.62 |
| 2003-04-07 | 438.17 |
| 2003-04-08 | 433.36 |
| 2003-04-09 | 427.80 |
| 2003-04-10 | 427.08 |
| 2003-04-11 | 415.06 |
| 2003-04-14 | 408.52 |
| 2003-04-15 | 415.91 |
| 2003-04-16 | 419.87 |
| 2003-04-17 | 418.46 |
| 2003-04-18 | . |
| 2003-04-21 | 423.45 |
| 2003-04-22 | 417.05 |
| 2003-04-23 | 413.78 |
| 2003-04-24 | 416.14 |
| 2003-04-25 | 406.69 |
| 2003-04-28 | 400.51 |
| 2003-04-29 | 401.06 |
| 2003-04-30 | 418.46 |
| 2003-05-01 | 423.51 |
| 2003-05-02 | 424.59 |
| 2003-05-05 | 425.59 |
| 2003-05-06 | 438.23 |
| 2003-05-07 | 446.41 |
| 2003-05-08 | 441.40 |
| 2003-05-09 | 441.66 |
| 2003-05-12 | 445.81 |
| 2003-05-13 | 447.92 |
| 2003-05-14 | 452.85 |
| 2003-05-15 | 446.58 |
| 2003-05-16 | 444.72 |
| 2003-05-19 | 438.36 |
| 2003-05-20 | 438.15 |
| 2003-05-21 | 433.47 |
| 2003-05-22 | 432.58 |
| 2003-05-23 | 442.67 |
| 2003-05-26 | . |
| 2003-05-27 | 438.67 |
| 2003-05-28 | 438.20 |
| 2003-05-29 | 447.85 |
| 2003-05-30 | 446.47 |
| 2003-06-02 | 460.33 |
| 2003-06-03 | 458.64 |
| 2003-06-04 | 457.60 |
| 2003-06-05 | 470.37 |
| 2003-06-06 | 470.36 |
| 2003-06-09 | 479.99 |
| 2003-06-10 | 479.01 |
| 2003-06-11 | 483.10 |
| 2003-06-12 | 478.91 |
| 2003-06-13 | 481.66 |
| 2003-06-16 | 472.65 |
| 2003-06-17 | 479.22 |
| 2003-06-18 | 482.42 |
| 2003-06-19 | 481.85 |
| 2003-06-20 | 484.37 |
| 2003-06-23 | 491.78 |
| 2003-06-24 | 480.04 |
| 2003-06-25 | 485.66 |
| 2003-06-26 | 481.04 |
| 2003-06-27 | 492.68 |
| 2003-06-30 | 493.35 |
| 2003-07-01 | 508.17 |
| 2003-07-02 | 527.82 |
| 2003-07-03 | 535.93 |
| 2003-07-04 | . |
| 2003-07-07 | 550.01 |
| 2003-07-08 | 556.48 |
| 2003-07-09 | 558.22 |
| 2003-07-10 | 553.61 |
| 2003-07-11 | 535.57 |
| 2003-07-14 | 542.74 |
| 2003-07-15 | 542.39 |
| 2003-07-16 | 534.55 |
| 2003-07-17 | 516.02 |
| 2003-07-18 | 518.08 |
| 2003-07-21 | 519.96 |
| 2003-07-22 | 518.94 |
| 2003-07-23 | 533.61 |
| 2003-07-24 | 536.71 |
| 2003-07-25 | 537.45 |
| 2003-07-28 | 546.94 |
| 2003-07-29 | 547.33 |
| 2003-07-30 | 531.11 |
| 2003-07-31 | 522.78 |
| 2003-08-01 | 529.52 |
| 2003-08-04 | 524.87 |
| 2003-08-05 | 517.82 |
| 2003-08-06 | 512.62 |
| 2003-08-07 | 510.61 |
| 2003-08-08 | 514.84 |
| 2003-08-11 | 526.24 |
| 2003-08-12 | 531.97 |
| 2003-08-13 | 538.78 |
| 2003-08-14 | 548.52 |
| 2003-08-15 | 548.00 |
| 2003-08-18 | 558.41 |
| 2003-08-19 | 572.35 |
| 2003-08-20 | 588.51 |
| 2003-08-21 | 590.53 |
| 2003-08-22 | 588.37 |
| 2003-08-25 | 589.43 |
| 2003-08-26 | 593.35 |
| 2003-08-27 | 591.40 |
| 2003-08-28 | 589.09 |
| 2003-08-29 | 602.72 |
| 2003-09-01 | . |
| 2003-09-02 | 620.71 |
| 2003-09-03 | 621.88 |
| 2003-09-04 | 610.01 |
| 2003-09-05 | 607.84 |
| 2003-09-08 | 608.69 |
| 2003-09-09 | 625.94 |
| 2003-09-10 | 615.66 |
| 2003-09-11 | 602.03 |
| 2003-09-12 | 606.64 |
| 2003-09-15 | 606.02 |
| 2003-09-16 | 615.42 |
| 2003-09-17 | 619.82 |
| 2003-09-18 | 628.11 |
| 2003-09-19 | 626.60 |
| 2003-09-22 | 611.31 |
| 2003-09-23 | 613.81 |
| 2003-09-24 | 613.38 |
| 2003-09-25 | 601.20 |
| 2003-09-26 | 606.58 |
| 2003-09-29 | 606.11 |
| 2003-09-30 | 605.09 |
| 2003-10-01 | 613.77 |
| 2003-10-02 | 628.78 |
| 2003-10-03 | 639.51 |
| 2003-10-06 | 641.77 |
| 2003-10-07 | 655.65 |
| 2003-10-08 | 640.05 |
| 2003-10-09 | 636.11 |
| 2003-10-10 | 651.22 |
| 2003-10-13 | 648.98 |
| 2003-10-14 | 657.25 |
| 2003-10-15 | 658.63 |
| 2003-10-16 | 670.89 |
| 2003-10-17 | 672.96 |
| 2003-10-20 | 679.49 |
| 2003-10-21 | 677.56 |
| 2003-10-22 | 668.82 |
| 2003-10-23 | 632.02 |
| 2003-10-24 | 635.80 |
| 2003-10-27 | 645.23 |
| 2003-10-28 | 654.49 |
| 2003-10-29 | 670.85 |
| 2003-10-30 | 666.76 |
| 2003-10-31 | 647.82 |
| 2003-11-03 | 640.40 |
| 2003-11-04 | 669.82 |
| 2003-11-05 | 670.28 |
| 2003-11-06 | 655.23 |
| 2003-11-07 | 662.09 |
| 2003-11-10 | 662.03 |
| 2003-11-11 | 633.85 |
| 2003-11-12 | 626.34 |
| 2003-11-13 | 638.71 |
| 2003-11-14 | 628.11 |
| 2003-11-17 | 600.23 |
| 2003-11-18 | 605.32 |
| 2003-11-19 | 587.39 |
| 2003-11-20 | 598.82 |
| 2003-11-21 | 599.62 |
| 2003-11-24 | 597.34 |
| 2003-11-25 | 605.42 |
| 2003-11-26 | 619.93 |
| 2003-11-27 | . |
| 2003-11-28 | 614.39 |
| 2003-12-01 | 628.06 |
| 2003-12-02 | 635.02 |
| 2003-12-03 | 636.75 |
| 2003-12-04 | 640.81 |
| 2003-12-05 | 640.20 |
| 2003-12-08 | 623.00 |
| 2003-12-09 | 621.26 |
| 2003-12-10 | 602.69 |
| 2003-12-11 | 606.55 |
| 2003-12-12 | 618.51 |
| 2003-12-15 | 637.81 |
| 2003-12-16 | 626.14 |
| 2003-12-17 | 617.49 |
| 2003-12-18 | 613.57 |
| 2003-12-19 | 624.37 |
| 2003-12-22 | 632.38 |
| 2003-12-23 | 632.71 |
| 2003-12-24 | 633.06 |
| 2003-12-25 | . |
| 2003-12-26 | 642.86 |
| 2003-12-29 | 649.59 |
| 2003-12-30 | 660.84 |
| 2003-12-31 | 659.39 |
| 2004-01-01 | . |
| 2004-01-02 | 660.32 |
| 2004-01-05 | 675.12 |
| 2004-01-06 | 672.19 |
| 2004-01-07 | 673.58 |
| 2004-01-08 | 680.82 |
| 2004-01-09 | 692.58 |
| 2004-01-12 | 692.19 |
| 2004-01-13 | 687.23 |
| 2004-01-14 | 694.26 |
| 2004-01-15 | 685.04 |
| 2004-01-16 | 689.89 |
| 2004-01-19 | . |
| 2004-01-20 | 697.73 |
| 2004-01-21 | 696.68 |
| 2004-01-22 | 697.68 |
| 2004-01-23 | 699.87 |
| 2004-01-26 | 696.12 |
| 2004-01-27 | 694.82 |
| 2004-01-28 | 688.64 |
| 2004-01-29 | 678.73 |
| 2004-01-30 | 681.03 |
| 2004-02-02 | 683.07 |
| 2004-02-03 | 674.86 |
| 2004-02-04 | 658.43 |
| 2004-02-05 | 659.05 |
| 2004-02-06 | 662.96 |
| 2004-02-09 | 660.13 |
| 2004-02-10 | 656.23 |
| 2004-02-11 | 656.23 |
| 2004-02-12 | 660.30 |
| 2004-02-13 | 665.12 |
| 2004-02-16 | . |
| 2004-02-17 | 676.94 |
| 2004-02-18 | 670.98 |
| 2004-02-19 | 672.16 |
| 2004-02-20 | 660.71 |
| 2004-02-23 | 673.93 |
| 2004-02-24 | 660.20 |
| 2004-02-25 | 654.75 |
| 2004-02-26 | 656.94 |
| 2004-02-27 | 673.63 |
| 2004-03-01 | 692.01 |
| 2004-03-02 | 689.98 |
| 2004-03-03 | 691.27 |
| 2004-03-04 | 688.46 |
| 2004-03-05 | 693.08 |
| 2004-03-08 | 689.32 |
| 2004-03-09 | 693.37 |
| 2004-03-10 | 684.32 |
| 2004-03-11 | 681.85 |
| 2004-03-12 | 677.32 |
| 2004-03-15 | 687.79 |
| 2004-03-16 | 690.04 |
| 2004-03-17 | 706.78 |
| 2004-03-18 | 716.56 |
| 2004-03-19 | 712.49 |
| 2004-03-22 | 713.63 |
| 2004-03-23 | 714.38 |
| 2004-03-24 | 723.40 |
| 2004-03-25 | 738.65 |
| 2004-03-26 | 759.20 |
| 2004-03-29 | 760.51 |
| 2004-03-30 | 755.55 |
| 2004-03-31 | 768.97 |
| 2004-04-01 | 772.64 |
| 2004-04-02 | 774.45 |
| 2004-04-05 | 785.39 |
| 2004-04-06 | 786.23 |
| 2004-04-07 | 787.17 |
| 2004-04-08 | 781.35 |
| 2004-04-09 | . |
| 2004-04-12 | 784.37 |
| 2004-04-13 | 783.17 |
| 2004-04-14 | 772.28 |
| 2004-04-15 | 755.40 |
| 2004-04-16 | 757.50 |
| 2004-04-19 | 746.69 |
| 2004-04-20 | 761.98 |
| 2004-04-21 | 757.19 |
| 2004-04-22 | 754.79 |
| 2004-04-23 | 767.00 |
| 2004-04-26 | 770.04 |
| 2004-04-27 | 757.69 |
| 2004-04-28 | 752.81 |
| 2004-04-29 | 751.20 |
| 2004-04-30 | 728.88 |
| 2004-05-03 | 728.58 |
| 2004-05-04 | 732.19 |
| 2004-05-05 | 740.35 |
| 2004-05-06 | 720.37 |
| 2004-05-07 | 699.38 |
| 2004-05-10 | 649.95 |
| 2004-05-11 | 652.74 |
| 2004-05-12 | 672.45 |
| 2004-05-13 | 647.22 |
| 2004-05-14 | 644.13 |
| 2004-05-17 | 620.68 |
| 2004-05-18 | 631.52 |
| 2004-05-19 | 662.31 |
| 2004-05-20 | 654.96 |
| 2004-05-21 | 677.56 |
| 2004-05-24 | 675.85 |
| 2004-05-25 | 668.52 |
| 2004-05-26 | 682.36 |
| 2004-05-27 | 687.29 |
| 2004-05-28 | 698.94 |
| 2004-05-31 | . |
| 2004-06-01 | 705.26 |
| 2004-06-02 | 700.49 |
| 2004-06-03 | 681.13 |
| 2004-06-04 | 680.75 |
| 2004-06-07 | 706.28 |
| 2004-06-08 | 713.56 |
| 2004-06-09 | 712.03 |
| 2004-06-10 | 717.82 |
| 2004-06-11 | . |
| 2004-06-14 | 705.15 |
| 2004-06-15 | 702.15 |
| 2004-06-16 | 711.86 |
| 2004-06-17 | 714.31 |
| 2004-06-18 | 707.16 |
| 2004-06-21 | 718.06 |
| 2004-06-22 | 712.84 |
| 2004-06-23 | 714.94 |
| 2004-06-24 | 732.09 |
| 2004-06-25 | 734.19 |
| 2004-06-28 | 740.44 |
| 2004-06-29 | 735.53 |
| 2004-06-30 | 729.75 |
| 2004-07-01 | 738.06 |
| 2004-07-02 | 725.75 |
| 2004-07-05 | . |
| 2004-07-06 | 707.05 |
| 2004-07-07 | 705.02 |
| 2004-07-08 | 700.74 |
| 2004-07-09 | 709.74 |
| 2004-07-12 | 718.27 |
| 2004-07-13 | 713.60 |
| 2004-07-14 | 701.89 |
| 2004-07-15 | 695.79 |
| 2004-07-16 | 705.07 |
| 2004-07-19 | 707.78 |
| 2004-07-20 | 695.04 |
| 2004-07-21 | 695.52 |
| 2004-07-22 | 689.07 |
| 2004-07-23 | 678.76 |
| 2004-07-26 | 674.28 |
| 2004-07-27 | 660.18 |
| 2004-07-28 | 666.37 |
| 2004-07-29 | 655.64 |
| 2004-07-30 | 674.81 |
| 2004-08-02 | 676.94 |
| 2004-08-03 | 675.03 |
| 2004-08-04 | 660.05 |
| 2004-08-05 | 664.43 |
| 2004-08-06 | 668.25 |
| 2004-08-09 | 660.55 |
| 2004-08-10 | 661.00 |
| 2004-08-11 | 664.52 |
| 2004-08-12 | 662.63 |
| 2004-08-13 | 651.94 |
| 2004-08-16 | 644.73 |
| 2004-08-17 | 651.04 |
| 2004-08-18 | 657.46 |
| 2004-08-19 | 670.45 |
| 2004-08-20 | 674.34 |
| 2004-08-23 | 678.41 |
| 2004-08-24 | 678.84 |
| 2004-08-25 | 679.65 |
| 2004-08-26 | 684.46 |
| 2004-08-27 | 688.43 |
| 2004-08-30 | 686.61 |
| 2004-08-31 | 682.24 |
| 2004-09-01 | 686.35 |
| 2004-09-02 | 688.94 |
| 2004-09-03 | 676.92 |
| 2004-09-06 | . |
| 2004-09-07 | 698.31 |
| 2004-09-08 | 698.19 |
| 2004-09-09 | 689.45 |
| 2004-09-10 | 687.88 |
| 2004-09-13 | 698.02 |
| 2004-09-14 | 705.80 |
| 2004-09-15 | 692.11 |
| 2004-09-16 | 690.87 |
| 2004-09-17 | 685.79 |
| 2004-09-20 | 687.10 |
| 2004-09-21 | 686.70 |
| 2004-09-22 | 681.53 |
| 2004-09-23 | 683.41 |
| 2004-09-24 | 672.27 |
| 2004-09-27 | 669.14 |
| 2004-09-28 | 662.49 |
| 2004-09-29 | 664.66 |
| 2004-09-30 | 680.62 |
| 2004-10-01 | 687.03 |
| 2004-10-04 | 700.65 |
| 2004-10-05 | 698.35 |
| 2004-10-06 | 703.84 |
| 2004-10-07 | 703.38 |
| 2004-10-08 | 711.13 |
| 2004-10-11 | 714.55 |
| 2004-10-12 | 703.94 |
| 2004-10-13 | 701.87 |
| 2004-10-14 | 689.32 |
| 2004-10-15 | 691.35 |
| 2004-10-18 | 688.31 |
| 2004-10-19 | 698.76 |
| 2004-10-20 | 687.83 |
| 2004-10-21 | 689.06 |
| 2004-10-22 | 696.85 |
| 2004-10-25 | 694.56 |
| 2004-10-26 | 691.06 |
| 2004-10-27 | 692.38 |
| 2004-10-28 | 707.04 |
| 2004-10-29 | 698.57 |
| 2004-11-01 | 696.88 |
| 2004-11-02 | 706.68 |
| 2004-11-03 | 707.28 |
| 2004-11-04 | 712.30 |
| 2004-11-05 | 719.70 |
| 2004-11-08 | 714.44 |
| 2004-11-09 | 712.42 |
| 2004-11-10 | 701.86 |
| 2004-11-11 | 696.46 |
| 2004-11-12 | 710.31 |
| 2004-11-15 | 721.97 |
| 2004-11-16 | 719.86 |
| 2004-11-17 | 725.96 |
| 2004-11-18 | 721.85 |
| 2004-11-19 | 735.39 |
| 2004-11-22 | 718.31 |
| 2004-11-23 | 716.09 |
| 2004-11-24 | 720.05 |
| 2004-11-25 | . |
| 2004-11-26 | 721.88 |
| 2004-11-29 | 733.24 |
| 2004-11-30 | 730.21 |
| 2004-12-01 | 720.59 |
| 2004-12-02 | 728.13 |
| 2004-12-03 | 738.44 |
| 2004-12-06 | 734.87 |
| 2004-12-07 | 727.54 |
| 2004-12-08 | 716.00 |
| 2004-12-09 | 704.88 |
| 2004-12-10 | 698.21 |
| 2004-12-13 | 701.76 |
| 2004-12-14 | 705.21 |
| 2004-12-15 | 717.36 |
| 2004-12-16 | 714.23 |
| 2004-12-17 | 719.48 |
| 2004-12-20 | 726.15 |
| 2004-12-21 | 725.18 |
| 2004-12-22 | 733.06 |
| 2004-12-23 | 736.39 |
| 2004-12-24 | . |
| 2004-12-27 | 748.46 |
| 2004-12-28 | 751.65 |
| 2004-12-29 | 743.20 |
| 2004-12-30 | 756.76 |
| 2004-12-31 | 760.93 |
| 2005-01-03 | 757.94 |
| 2005-01-04 | 750.81 |
| 2005-01-05 | 751.66 |
| 2005-01-06 | 744.19 |
| 2005-01-07 | 744.60 |
| 2005-01-10 | 747.27 |
| 2005-01-11 | 759.57 |
| 2005-01-12 | 766.47 |
| 2005-01-13 | 762.80 |
| 2005-01-14 | 767.19 |
| 2005-01-17 | . |
| 2005-01-18 | 769.76 |
| 2005-01-19 | 769.51 |
| 2005-01-20 | 756.76 |
| 2005-01-21 | 754.01 |
| 2005-01-24 | 762.39 |
| 2005-01-25 | 753.12 |
| 2005-01-26 | 766.50 |
| 2005-01-27 | 762.18 |
#2005-01-28| 758.24
#2005-01-31| 760.37
#2005-02-01| 757.28
#2005-02-02| 763.61
#2005-02-03| 756.39
#2005-02-04| 760.57
#2005-02-07| 762.27
#2005-02-08| 753.05
#2005-02-09| 754.57
#2005-02-10| 759.36
#2005-02-11| 758.71
#2005-02-14| 769.43
#2005-02-15| 773.28
#2005-02-16| 768.03
#2005-02-17| 765.19
#2005-02-18| 766.54
#2005-02-21| .
#2005-02-22| 774.60
#2005-02-23| 763.89
#2005-02-24| 767.08
#2005-02-25| 777.01
#2005-02-28| 792.12
#2005-03-01| 796.26
#2005-03-02| 796.03
#2005-03-03| 796.01
#2005-03-04| 801.06
#2005-03-07| 798.54
#2005-03-08| 800.31
#2005-03-09| 807.85
#2005-03-10| 800.18
#2005-03-11| 802.33
#2005-03-14| 790.52
#2005-03-15| 794.96
#2005-03-16| 799.59
#2005-03-17| 792.70
#2005-03-18| 795.78
#2005-03-21| 794.49
#2005-03-22| 793.20
#2005-03-23| 783.21
#2005-03-24| 774.36
#2005-03-25| .
#2005-03-28| 778.82
#2005-03-29| 763.77
#2005-03-30| 760.06
#2005-03-31| 773.49
#2005-04-01| 775.36
#2005-04-04| 769.39
#2005-04-05| 773.77
#2005-04-06| 775.65
#2005-04-07| 778.04
#2005-04-08| 781.24
#2005-04-11| 776.66
#2005-04-12| 768.06
#2005-04-13| 773.32
#2005-04-14| 760.74
#2005-04-15| 751.96
#2005-04-18| 723.37
#2005-04-19| 739.93
#2005-04-20| 746.34
#2005-04-21| 737.64
#2005-04-22| 752.30
#2005-04-25| 753.97
#2005-04-26| 749.92
#2005-04-27| 751.41
#2005-04-28| 752.68
#2005-04-29| 760.29
#2005-05-02| 758.49
#2005-05-03| 758.38
#2005-05-04| 764.67
#2005-05-05| 763.50
#2005-05-06| 773.06
#2005-05-09| 768.74
#2005-05-10| 770.13
#2005-05-11| 766.13
#2005-05-12| 755.82
#2005-05-13| 750.55
#2005-05-16| 742.15
#2005-05-17| 733.09
#2005-05-18| 734.24
#2005-05-19| 748.87
#2005-05-20| 745.26
#2005-05-23| 755.86
#2005-05-24| 754.02
#2005-05-25| 740.81
#2005-05-26| 739.21
#2005-05-27| 751.97
#2005-05-30| .
#2005-05-31| 764.03
#2005-06-01| 765.08
#2005-06-02| 764.88
#2005-06-03| 770.79
#2005-06-06| 776.20
#2005-06-07| 772.67
#2005-06-08| 776.54
#2005-06-09| 764.35
#2005-06-10| 765.70
#2005-06-13| 756.84
#2005-06-14| 759.03
#2005-06-15| 764.55
#2005-06-16| 766.69
#2005-06-17| 776.03
#2005-06-20| 772.08
#2005-06-21| 779.14
#2005-06-22| 778.44
#2005-06-23| 780.03
#2005-06-24| 776.73
#2005-06-27| 768.35
#2005-06-28| 771.25
#2005-06-29| 771.23
#2005-06-30| 767.15
#2005-07-01| 763.55
#2005-07-04| .
#2005-07-05| 763.52
#2005-07-06| 762.68
#2005-07-07| 759.67
#2005-07-08| 755.59
#2005-07-11| 763.80
#2005-07-12| 771.71
#2005-07-13| 763.92
#2005-07-14| 768.81
#2005-07-15| 767.86
#2005-07-18| 771.30
#2005-07-19| 762.09
#2005-07-20| 767.67
#2005-07-21| 789.35
#2005-07-22| 782.21
#2005-07-25| 780.93
#2005-07-26| 775.19
#2005-07-27| 779.25
#2005-07-28| 783.19
#2005-07-29| 788.51
#2005-08-01| 794.94
#2005-08-02| 798.27
#2005-08-03| 798.02
#2005-08-04| 793.42
#2005-08-05| 776.48
#2005-08-08| 781.90
#2005-08-09| 791.39
#2005-08-10| 814.24
#2005-08-11| 828.15
#2005-08-12| 831.41
#2005-08-15| 833.85
#2005-08-16| 840.61
#2005-08-17| 833.43
#2005-08-18| 827.55
#2005-08-19| 825.27
#2005-08-22| 841.67
#2005-08-23| 844.47
#2005-08-24| 841.92
#2005-08-25| 839.89
#2005-08-26| 846.41
#2005-08-29| 829.94
#2005-08-30| 833.04
#2005-08-31| 833.20
#2005-09-01| 849.67
#2005-09-02| 858.44
#2005-09-05| .
#2005-09-06| 860.03
#2005-09-07| 856.00
#2005-09-08| 843.52
#2005-09-09| 863.06
#2005-09-12| 871.88
#2005-09-13| 867.45
#2005-09-14| 872.17
#2005-09-15| 879.58
#2005-09-16| 872.05
#2005-09-19| 872.60
#2005-09-20| 886.24
#2005-09-21| 893.80
#2005-09-22| 889.79
#2005-09-23| 884.79
#2005-09-26| 905.39
#2005-09-27| 900.62
#2005-09-28| 917.61
#2005-09-29| 933.00
#2005-09-30| 919.41
#2005-10-03| 912.61
#2005-10-04| 925.61
#2005-10-05| 918.46
#2005-10-06| 896.17
#2005-10-07| 892.96
#2005-10-10| 889.37
#2005-10-11| 910.22
#2005-10-12| 909.32
#2005-10-13| 900.29
#2005-10-14| 900.43
#2005-10-17| 889.95
#2005-10-18| 882.60
#2005-10-19| 873.44
#2005-10-20| 874.39
#2005-10-21| 875.29
#2005-10-24| 869.44
#2005-10-25| 886.96
#2005-10-26| 889.30
#2005-10-27| 901.42
#2005-10-28| 898.23
#2005-10-31| 904.93
#2005-11-01| 918.54
#2005-11-02| 923.81
#2005-11-03| 921.44
#2005-11-04| 929.50
#2005-11-07| 938.18
#2005-11-08| 940.96
#2005-11-09| 943.91
#2005-11-10| 933.87
#2005-11-11| 934.40
#2005-11-14| 921.81
#2005-11-15| 913.21
#2005-11-16| 921.15
#2005-11-17| 945.30
#2005-11-18| 953.54
#2005-11-21| 964.70
#2005-11-22| 956.44
#2005-11-23| 960.72
#2005-11-24| .
#2005-11-25| 956.44
#2005-11-28| 979.56
#2005-11-29| 980.16
#2005-11-30| 977.36
#2005-12-01| 988.65
#2005-12-02|1002.68
#2005-12-05|1012.97
#2005-12-06|1001.07
#2005-12-07|1003.91
#2005-12-08| 989.17
#2005-12-09|1009.12
#2005-12-12|1036.32
#2005-12-13|1041.78
#2005-12-14|1052.42
#2005-12-15|1036.17
#2005-12-16|1038.73
#2005-12-19|1043.56
#2005-12-20|1048.09
#2005-12-21|1057.79
#2005-12-22|1063.47
#2005-12-23|1066.35
#2005-12-26| .
#2005-12-27|1053.11
#2005-12-28|1063.56
#2005-12-29|1067.58
#2005-12-30|1053.08
#2006-01-02| .
#2006-01-03|1065.58
#2006-01-04|1096.71
#2006-01-05|1116.75
#2006-01-06|1132.19
#2006-01-09|1135.36
#2006-01-10|1127.32
#2006-01-11|1129.36
#2006-01-12|1141.30
#2006-01-13|1138.08
#2006-01-16| .
#2006-01-17|1091.08
#2006-01-18|1045.59
#2006-01-19|1086.10
#2006-01-20|1089.58
#2006-01-23|1065.30
#2006-01-24|1079.12
#2006-01-25|1076.87
#2006-01-26|1089.80
#2006-01-27|1114.21
#2006-01-30|1124.23
#2006-01-31|1134.64
#2006-02-01|1119.88
#2006-02-02|1121.95
#2006-02-03|1114.90
#2006-02-06|1121.81
#2006-02-07|1131.85
#2006-02-08|1094.61
#2006-02-09|1100.68
#2006-02-10|1086.91
#2006-02-13|1046.22
#2006-02-14|1061.22
#2006-02-15|1049.89
#2006-02-16|1047.62
#2006-02-17|1022.67
#2006-02-20| .
#2006-02-21|1019.00
#2006-02-22|1028.25
#2006-02-23|1066.32
#2006-02-24|1069.75
#2006-02-27|1089.47
#2006-02-28|1092.71
#2006-03-01|1069.21
#2006-03-02|1060.63
#2006-03-03|1037.02
#2006-03-06|1036.34
#2006-03-07|1027.95
#2006-03-08|1009.15
#2006-03-09|1041.98
#2006-03-10|1032.10
#2006-03-13|1054.47
#2006-03-14|1061.38
#2006-03-15|1065.93
#2006-03-16|1058.15
#2006-03-17|1078.01
#2006-03-20|1094.95
#2006-03-21|1087.84
#2006-03-22|1091.05
#2006-03-23|1080.40
#2006-03-24|1085.03
#2006-03-27|1099.58
#2006-03-28|1108.54
#2006-03-29|1114.46
#2006-03-30|1132.46
#2006-03-31|1130.40
#2006-04-03|1149.75
#2006-04-04|1150.05
#2006-04-05|1140.84
#2006-04-06|1158.62
#2006-04-07|1164.73
#2006-04-10|1157.25
#2006-04-11|1146.95
#2006-04-12|1131.87
#2006-04-13|1136.11
#2006-04-14| .
#2006-04-17|1129.60
#2006-04-18|1143.01
#2006-04-19|1154.98
#2006-04-20|1158.92
#2006-04-21|1166.16
#2006-04-24|1154.29
#2006-04-25|1153.40
#2006-04-26|1158.98
#2006-04-27|1170.81
#2006-04-28|1161.18
#2006-05-01|1177.61
#2006-05-02|1185.89
#2006-05-03|1181.50
#2006-05-04|1182.39
#2006-05-05|1194.96
#2006-05-08|1214.24
#2006-05-09|1212.78
#2006-05-10|1204.62
#2006-05-11|1189.71
#2006-05-12|1177.70
#2006-05-15|1170.94
#2006-05-16|1139.06
#2006-05-17|1157.66
#2006-05-18|1131.23
#2006-05-19|1124.47
#2006-05-22|1102.54
#2006-05-23|1081.00
#2006-05-24|1092.09
#2006-05-25|1078.30
#2006-05-26|1096.50
#2006-05-29| .
#2006-05-30|1100.76
#2006-05-31|1074.58
#2006-06-01|1068.07
#2006-06-02|1097.83
#2006-06-05|1085.75
#2006-06-06|1048.45
#2006-06-07|1012.55
#2006-06-08| 970.09
#2006-06-09| 994.67
#2006-06-12| 996.64
#2006-06-13| 948.42
#2006-06-14| 959.78
#2006-06-15| 980.42
#2006-06-16|1018.99
#2006-06-19|1005.27
#2006-06-20| 990.99
#2006-06-21| 983.46
#2006-06-22|1012.49
#2006-06-23|1008.17
#2006-06-26|1011.50
#2006-06-27|1017.02
#2006-06-28| 999.54
#2006-06-29|1014.81
#2006-06-30|1056.27
#2006-07-03|1058.22
#2006-07-04| .
#2006-07-05|1043.38
#2006-07-06|1038.24
#2006-07-07|1044.93
#2006-07-10|1053.19
#2006-07-11|1037.95
#2006-07-12|1008.09
#2006-07-13| 997.21
#2006-07-14| 968.09
#2006-07-17| 961.48
#2006-07-18| 925.51
#2006-07-19| 930.57
#2006-07-20| 971.37
#2006-07-21| 972.34
#2006-07-24| 958.79
#2006-07-25| 973.66
#2006-07-26| 965.42
#2006-07-27| 996.97
#2006-07-28|1020.23
#2006-07-31|1036.42
#2006-08-01|1028.08
#2006-08-02|1030.87
#2006-08-03|1026.74
#2006-08-04|1029.20
#2006-08-07| 996.93
#2006-08-08|1012.51
#2006-08-09|1021.73
#2006-08-10|1023.20
#2006-08-11|1011.65
#2006-08-14|1020.16
#2006-08-15|1026.60
#2006-08-16|1048.30
#2006-08-17|1054.42
#2006-08-18|1059.39
#2006-08-21|1044.75
#2006-08-22|1051.10
#2006-08-23|1051.40
#2006-08-24|1044.05
#2006-08-25|1036.28
#2006-08-28|1020.71
#2006-08-29|1029.35
#2006-08-30|1027.56
#2006-08-31|1040.65
#2006-09-01|1041.21
#2006-09-04| .
#2006-09-05|1070.50
#2006-09-06|1062.50
#2006-09-07|1039.32
#2006-09-08|1043.01
#2006-09-11|1015.67
#2006-09-12|1001.92
#2006-09-13| 999.90
#2006-09-14|1014.47
#2006-09-15|1001.83
#2006-09-18| 998.27
#2006-09-19|1005.13
#2006-09-20| 990.21
#2006-09-21|1005.58
#2006-09-22| 995.12
#2006-09-25| 989.58
#2006-09-26| 984.25
#2006-09-27|1008.92
#2006-09-28|1012.44
#2006-09-29|1015.09
#2006-10-02|1029.77
#2006-10-03|1023.16
#2006-10-04|1000.24
#2006-10-05|1019.04
#2006-10-06|1006.66
#2006-10-09|1005.30
#2006-10-10|1000.31
#2006-10-11| 991.16
#2006-10-12| 990.99
#2006-10-13|1006.59
#2006-10-16|1027.03
#2006-10-17|1032.85
#2006-10-18|1028.69
#2006-10-19|1033.43
#2006-10-20|1039.13
#2006-10-23|1038.64
#2006-10-24|1040.60
#2006-10-25|1039.43
#2006-10-26|1054.87
#2006-10-27|1054.36
#2006-10-30|1030.50
#2006-10-31|1039.40
#2006-11-01|1042.61
#2006-11-02|1039.72
#2006-11-03|1031.27
#2006-11-06|1032.15
#2006-11-07|1042.03
#2006-11-08|1027.92
#2006-11-09|1019.78
#2006-11-10|1023.25
#2006-11-13|1006.41
#2006-11-14|1031.40
#2006-11-15|1028.32
#2006-11-16|1024.67
#2006-11-17|1019.86
#2006-11-20| 986.42
#2006-11-21| 989.88
#2006-11-22|1017.63
#2006-11-23| .
#2006-11-24|1017.41
#2006-11-27|1023.48
#2006-11-28|1019.73
#2006-11-29|1040.47
#2006-11-30|1059.51
#2006-12-01|1070.28
#2006-12-04|1070.51
#2006-12-05|1070.35
#2006-12-06|1079.01
#2006-12-07|1081.92
#2006-12-08|1073.36
#2006-12-11|1073.90
#2006-12-12|1076.87
#2006-12-13|1078.53
#2006-12-14|1082.51
#2006-12-15|1084.40
#2006-12-18|1086.65
#2006-12-19|1075.29
#2006-12-20|1085.98
#2006-12-21|1091.45
#2006-12-22|1087.56
#2006-12-25| .
#2006-12-26|1089.06
#2006-12-27|1095.24
#2006-12-28|1090.96
#2006-12-29|1092.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1090.31
#2007-01-04|1101.04
#2007-01-05|1083.70
#2007-01-08|1084.98
#2007-01-09|1084.00
#2007-01-10|1063.63
#2007-01-11|1052.54
#2007-01-12|1070.50
#2007-01-15| .
#2007-01-16|1082.28
#2007-01-17|1089.35
#2007-01-18|1090.22
#2007-01-19|1086.37
#2007-01-22|1092.38
#2007-01-23|1099.12
#2007-01-24|1114.36
#2007-01-25|1112.79
#2007-01-26|1107.59
#2007-01-29|1110.69
#2007-01-30|1107.59
#2007-01-31|1112.40
#2007-02-01|1127.14
#2007-02-02|1122.50
#2007-02-05|1111.65
#2007-02-06|1118.75
#2007-02-07|1107.82
#2007-02-08|1095.54
#2007-02-09|1112.40
#2007-02-12|1111.39
#2007-02-13|1128.93
#2007-02-14|1142.83
#2007-02-15|1159.96
#2007-02-16|1153.74
#2007-02-19| .
#2007-02-20|1161.36
#2007-02-21|1155.58
#2007-02-22|1163.01
#2007-02-23|1180.16
#2007-02-26|1194.28
#2007-02-27|1201.63
#2007-02-28|1163.83
#2007-03-01|1167.63
#2007-03-02|1156.03
#2007-03-05|1116.03
#2007-03-06|1142.43
#2007-03-07|1135.30
#2007-03-08|1154.94
#2007-03-09|1147.99
#2007-03-12|1168.81
#2007-03-13|1164.84
#2007-03-14|1134.17
#2007-03-15|1147.12
#2007-03-16|1143.31
#2007-03-19|1150.86
#2007-03-20|1162.95
#2007-03-21|1157.97
#2007-03-22|1177.58
#2007-03-23|1180.20
#2007-03-26|1182.46
#2007-03-27|1186.42
#2007-03-28|1194.41
#2007-03-29|1186.14
#2007-03-30|1180.95
#2007-04-02|1154.59
#2007-04-03|1165.04
#2007-04-04|1187.64
#2007-04-05|1183.83
#2007-04-06| .
#2007-04-09|1198.19
#2007-04-10|1196.70
#2007-04-11|1193.85
#2007-04-12|1189.61
#2007-04-13|1174.29
#2007-04-16|1183.23
#2007-04-17|1187.26
#2007-04-18|1207.00
#2007-04-19|1190.45
#2007-04-20|1189.42
#2007-04-23|1191.59
#2007-04-24|1190.81
#2007-04-25|1175.52
#2007-04-26|1186.94
#2007-04-27|1190.30
#2007-04-30|1189.85
#2007-05-01|1177.45
#2007-05-02|1181.14
#2007-05-03|1178.98
#2007-05-04|1180.06
#2007-05-07|1206.26
#2007-05-08|1203.39
#2007-05-09|1221.70
#2007-05-10|1212.68
#2007-05-11|1200.97
#2007-05-14|1194.53
#2007-05-15|1176.82
#2007-05-16|1176.01
#2007-05-17|1166.94
#2007-05-18|1155.41
#2007-05-21|1173.62
#2007-05-22|1191.36
#2007-05-23|1184.00
#2007-05-24|1188.63
#2007-05-25|1174.84
#2007-05-28| .
#2007-05-29|1191.13
#2007-05-30|1189.30
#2007-05-31|1211.18
#2007-06-01|1222.74
#2007-06-04|1234.34
#2007-06-05|1239.88
#2007-06-06|1257.57
#2007-06-07|1260.74
#2007-06-08|1237.47
#2007-06-11|1237.23
#2007-06-12|1233.41
#2007-06-13|1219.98
#2007-06-14|1228.22
#2007-06-15|1238.84
#2007-06-18|1251.90
#2007-06-19|1248.91
#2007-06-20|1252.05
#2007-06-21|1268.06
#2007-06-22|1262.47
#2007-06-25|1254.63
#2007-06-26|1255.13
#2007-06-27|1241.03
#2007-06-28|1241.57
#2007-06-29|1260.51
#2007-07-02|1287.07
#2007-07-03|1285.33
#2007-07-04| .
#2007-07-05|1283.33
#2007-07-06|1276.24
#2007-07-09|1291.37
#2007-07-10|1309.21
#2007-07-11|1308.25
#2007-07-12|1295.23
#2007-07-13|1322.72
#2007-07-16|1324.57
#2007-07-17|1330.13
#2007-07-18|1318.94
#2007-07-19|1319.59
#2007-07-20|1345.83
#2007-07-23|1339.67
#2007-07-24|1342.59
#2007-07-25|1342.46
#2007-07-26|1331.41
#2007-07-27|1305.81
#2007-07-30|1338.63
#2007-07-31|1332.80
#2007-08-01|1302.19
#2007-08-02|1298.21
#2007-08-03|1314.29
#2007-08-06|1321.48
#2007-08-07|1298.13
#2007-08-08|1270.05
#2007-08-09|1289.80
#2007-08-10|1245.19
#2007-08-13|1244.04
#2007-08-14|1267.79
#2007-08-15|1242.40
#2007-08-16|1245.94
#2007-08-17|1146.08
#2007-08-20|1184.24
#2007-08-21|1218.06
#2007-08-22|1207.46
#2007-08-23|1240.65
#2007-08-24|1238.47
#2007-08-27|1230.52
#2007-08-28|1242.85
#2007-08-29|1216.84
#2007-08-30|1225.56
#2007-08-31|1266.99
#2007-09-03| .
#2007-09-04|1256.05
#2007-09-05|1243.93
#2007-09-06|1249.93
#2007-09-07|1261.54
#2007-09-10|1240.00
#2007-09-11|1236.92
#2007-09-12|1234.13
#2007-09-13|1221.98
#2007-09-14|1241.60
#2007-09-17|1242.14
#2007-09-18|1212.43
#2007-09-19|1257.93
#2007-09-20|1288.95
#2007-09-21|1275.88
#2007-09-24|1280.77
#2007-09-25|1317.83
#2007-09-26|1307.50
#2007-09-27|1332.91
#2007-09-28|1340.88
#2007-10-01|1323.86
#2007-10-02|1334.31
#2007-10-03|1339.23
#2007-10-04|1325.55
#2007-10-05|1321.22
#2007-10-08|1311.33
#2007-10-09|1321.24
#2007-10-10|1326.05
#2007-10-11|1348.96
#2007-10-12|1344.44
#2007-10-15|1347.75
#2007-10-16|1338.79
#2007-10-17|1326.80
#2007-10-18|1359.73
#2007-10-19|1342.43
#2007-10-22|1317.08
#2007-10-23|1314.60
#2007-10-24|1321.37
#2007-10-25|1306.78
#2007-10-26|1331.01
#2007-10-29|1347.91
#2007-10-30|1339.22
#2007-10-31|1322.90
#2007-11-01|1328.97
#2007-11-02|1308.77
#2007-11-05|1269.97
#2007-11-06|1275.67
#2007-11-07|1278.23
#2007-11-08|1250.09
#2007-11-09|1267.65
#2007-11-12|1244.51
#2007-11-13|1224.75
#2007-11-14|1243.06
#2007-11-15|1249.17
#2007-11-16|1218.53
#2007-11-19|1187.14
#2007-11-20|1210.93
#2007-11-21|1191.56
#2007-11-22| .
#2007-11-23|1193.83
#2007-11-26|1205.15
#2007-11-27|1200.84
#2007-11-28|1174.52
#2007-11-29|1213.68
#2007-11-30|1232.09
#2007-12-03|1226.72
#2007-12-04|1203.39
#2007-12-05|1190.74
#2007-12-06|1208.06
#2007-12-07|1222.94
#2007-12-10|1210.90
#2007-12-11|1229.34
#2007-12-12|1219.04
#2007-12-13|1190.16
#2007-12-14|1169.60
#2007-12-17|1140.90
#2007-12-18|1132.97
#2007-12-19|1122.97
#2007-12-20|1124.00
#2007-12-21|1130.76
#2007-12-24|1126.12
#2007-12-25| .
#2007-12-26|1173.50
#2007-12-27|1162.50
#2007-12-28|1155.12
#2007-12-31|1169.59
#2008-01-01| .
#2008-01-02|1190.48
#2008-01-03|1193.09
#2008-01-04|1152.69
#2008-01-07|1121.73
#2008-01-08|1116.52
#2008-01-09|1134.82
#2008-01-10|1111.46
#2008-01-11|1086.27
#2008-01-14|1096.42
#2008-01-15|1069.96
#2008-01-16|1010.63
#2008-01-17|1041.58
#2008-01-18|1059.38
#2008-01-21| .
#2008-01-22| 950.18
#2008-01-23| 991.69
#2008-01-24|1014.75
#2008-01-25|1067.59
#2008-01-28|1021.38
#2008-01-29|1055.60
#2008-01-30|1048.21
#2008-01-31|1079.17
#2008-02-01|1083.30
#2008-02-04|1108.46
#2008-02-05|1110.83
#2008-02-06|1053.98
#2008-02-07|1061.12
#2008-02-08|1026.79
#2008-02-11|1033.47
#2008-02-12|1029.48
#2008-02-13|1034.80
#2008-02-14|1083.25
#2008-02-15|1106.07
#2008-02-18| .
#2008-02-19|1120.63
#2008-02-20|1076.57
#2008-02-21|1114.91
#2008-02-22|1114.28
#2008-02-25|1134.28
#2008-02-26|1137.44
#2008-02-27|1156.49
#2008-02-28|1157.55
#2008-02-29|1146.91
#2008-03-03|1095.91
#2008-03-04|1109.43
#2008-03-05|1102.42
#2008-03-06|1136.10
#2008-03-07|1100.20
#2008-03-10|1070.33
#2008-03-11|1068.58
#2008-03-12|1096.73
#2008-03-13|1086.40
#2008-03-14|1068.68
#2008-03-17|1062.14
#2008-03-18|1044.32
#2008-03-19|1056.63
#2008-03-20|1062.67
#2008-03-21| .
#2008-03-24|1039.99
#2008-03-25|1078.33
#2008-03-26|1105.64
#2008-03-27|1086.84
#2008-03-28|1111.46
#2008-03-31|1085.29
#2008-04-01|1068.38
#2008-04-02|1096.03
#2008-04-03|1122.20
#2008-04-04|1123.38
#2008-04-07|1140.79
#2008-04-08|1126.21
#2008-04-09|1112.50
#2008-04-10|1116.38
#2008-04-11|1147.64
#2008-04-14|1127.63
#2008-04-15|1125.96
#2008-04-16|1141.35
#2008-04-17|1150.82
#2008-04-18|1135.13
#2008-04-21|1175.68
#2008-04-22|1157.62
#2008-04-23|1166.57
#2008-04-24|1161.07
#2008-04-25|1170.99
#2008-04-28|1175.71
#2008-04-29|1188.45
#2008-04-30|1172.84
#2008-05-01|1171.73
#2008-05-02|1180.83
#2008-05-05|1182.40
#2008-05-06|1190.78
#2008-05-07|1199.98
#2008-05-08|1214.14
#2008-05-09|1192.83
#2008-05-12|1188.01
#2008-05-13|1198.52
#2008-05-14|1197.26
#2008-05-15|1214.73
#2008-05-16|1234.34
#2008-05-19|1244.54
#2008-05-20|1260.12
#2008-05-21|1244.43
#2008-05-22|1251.80
#2008-05-23|1242.19
#2008-05-26| .
#2008-05-27|1227.81
#2008-05-28|1198.99
#2008-05-29|1222.08
#2008-05-30|1239.13
#2008-06-02|1268.24
#2008-06-03|1251.46
#2008-06-04|1270.23
#2008-06-05|1245.23
#2008-06-06|1260.56
#2008-06-09|1227.34
#2008-06-10|1197.41
#2008-06-11|1204.63
#2008-06-12|1165.39
#2008-06-13|1171.96
#2008-06-16|1201.62
#2008-06-17|1203.37
#2008-06-18|1217.98
#2008-06-19|1191.99
#2008-06-20|1176.87
#2008-06-23|1168.12
#2008-06-24|1170.96
#2008-06-25|1163.93
#2008-06-26|1161.74
#2008-06-27|1149.58
#2008-06-30|1147.95
#2008-07-01|1148.61
#2008-07-02|1124.68
#2008-07-03|1103.04
#2008-07-04| .
#2008-07-07|1102.61
#2008-07-08|1071.89
#2008-07-09|1069.37
#2008-07-10|1065.28
#2008-07-11|1077.53
#2008-07-14|1075.16
#2008-07-15|1073.99
#2008-07-16|1062.94
#2008-07-17|1065.55
#2008-07-18|1041.26
#2008-07-21|1040.09
#2008-07-22|1078.62
#2008-07-23|1078.30
#2008-07-24|1101.89
#2008-07-25|1070.27
#2008-07-28|1075.64
#2008-07-29|1055.91
#2008-07-30|1065.13
#2008-07-31|1055.01
#2008-08-01|1029.25
#2008-08-04| 987.16
#2008-08-05| 979.06
#2008-08-06| 999.17
#2008-08-07| 990.28
#2008-08-08| 988.49
#2008-08-11|1001.43
#2008-08-12| 987.90
#2008-08-13| 975.27
#2008-08-14| 972.81
#2008-08-15| 968.17
#2008-08-18| 985.46
#2008-08-19| 965.67
#2008-08-20| 963.39
#2008-08-21| 976.85
#2008-08-22| 955.72
#2008-08-25| 970.33
#2008-08-26| 959.11
#2008-08-27| 953.77
#2008-08-28| 950.76
#2008-08-29| 985.30
#2008-09-01| .
#2008-09-02| 942.55
#2008-09-03| 932.67
#2008-09-04| 908.74
#2008-09-05| 905.88
#2008-09-08| 931.91
#2008-09-09| 902.13
#2008-09-10| 885.75
#2008-09-11| 873.61
#2008-09-12| 886.52
#2008-09-15| 894.94
#2008-09-16| 857.06
#2008-09-17| 861.89
#2008-09-18| 847.15
#2008-09-19| 887.36
#2008-09-22| 908.68
#2008-09-23| 917.71
#2008-09-24| 907.44
#2008-09-25| 891.38
#2008-09-26| 873.58
#2008-09-29| 855.93
#2008-09-30| 818.95
#2008-10-01| 830.08
#2008-10-02| 793.32
#2008-10-03| 755.52
#2008-10-06| 747.56
#2008-10-07| 722.11
#2008-10-08| 665.18
#2008-10-09| 679.42
#2008-10-10| 654.22
#2008-10-13| 647.50
#2008-10-14| 733.40
#2008-10-15| 730.54
#2008-10-16| 645.92
#2008-10-17| 644.45
#2008-10-20| 667.01
#2008-10-21| 697.32
#2008-10-22| 657.07
#2008-10-23| 643.25
#2008-10-24| 610.15
#2008-10-27| 565.49
#2008-10-28| 595.83
#2008-10-29| 628.42
#2008-10-30| 700.25
#2008-10-31| 658.78
#2008-11-03| 654.82
#2008-11-04| 679.98
#2008-11-05| 731.50
#2008-11-06| 692.72
#2008-11-07| 664.25
#2008-11-10| 700.64
#2008-11-11| 691.08
#2008-11-12| 689.22
#2008-11-13| 644.60
#2008-11-14| 650.93
#2008-11-17| 653.59
#2008-11-18| 638.48
#2008-11-19| 627.06
#2008-11-20| 592.66
#2008-11-21| 622.05
#2008-11-24| 612.72
#2008-11-25| 639.54
#2008-11-26| 627.66
#2008-11-27| .
#2008-11-28| 666.77
#2008-12-01| 665.76
#2008-12-02| 622.19
#2008-12-03| 625.61
#2008-12-04| 610.79
#2008-12-05| 612.88
#2008-12-08| 640.02
#2008-12-09| 651.75
#2008-12-10| 675.63
#2008-12-11| 704.41
#2008-12-12| 667.55
#2008-12-15| 707.27
#2008-12-16| 697.07
#2008-12-17| 713.99
#2008-12-18| 699.29
#2008-12-19| 683.29
#2008-12-22| 688.46
#2008-12-23| 687.05
#2008-12-24| 668.76
#2008-12-25| .
#2008-12-26| 694.15
#2008-12-29| 706.95
#2008-12-30| 714.29
#2008-12-31| 710.58
#2009-01-01| .
#2009-01-02| 708.04
#2009-01-05| 720.24
#2009-01-06| 722.08
#2009-01-07| 766.94
#2009-01-08| 740.35
#2009-01-09| 743.10
#2009-01-12| 751.48
#2009-01-13| 701.51
#2009-01-14| 718.88
#2009-01-15| 683.22
#2009-01-16| 693.36
#2009-01-19| .
#2009-01-20| 686.61
#2009-01-21| 686.51
#2009-01-22| 682.96
#2009-01-23| 653.96
#2009-01-26| 645.36
#2009-01-27| 684.63
#2009-01-28| 685.14
#2009-01-29| 695.25
#2009-01-30| 662.10
#2009-02-02| 649.84
#2009-02-03| 663.43
#2009-02-04| 684.00
#2009-02-05| 681.89
#2009-02-06| 671.81
#2009-02-09| 667.01
#2009-02-10| 665.06
#2009-02-11| 671.62
#2009-02-12| 652.92
#2009-02-13| 645.29
#2009-02-16| .
#2009-02-17| 626.77
#2009-02-18| 617.37
#2009-02-19| 618.28
#2009-02-20| 602.11
#2009-02-23| 592.53
#2009-02-24| 574.74
#2009-02-25| 591.74
#2009-02-26| 581.43
#2009-02-27| 594.28
#2009-03-02| 575.02
#2009-03-03| 565.85
#2009-03-04| 569.21
#2009-03-05| 592.40
#2009-03-06| 571.95
#2009-03-09| 559.10
#2009-03-10| 560.18
#2009-03-11| 585.52
#2009-03-12| 570.00
#2009-03-13| 588.13
#2009-03-16| 604.64
#2009-03-17| 618.28
#2009-03-18| 623.69
#2009-03-19| 650.51
#2009-03-20| 634.72
#2009-03-23| 657.16
#2009-03-24| 672.90
#2009-03-25| 671.44
#2009-03-26| 680.90
#2009-03-27| 679.80
#2009-03-30| 655.23
#2009-03-31| 634.74
#2009-04-01| 651.42
#2009-04-02| 678.21
#2009-04-03| 687.03
#2009-04-06| 687.14
#2009-04-07| 683.97
#2009-04-08| 664.50
#2009-04-09| 690.96
#2009-04-10| .
#2009-04-13| 709.31
#2009-04-14| 711.50
#2009-04-15| 697.03
#2009-04-16| 700.35
#2009-04-17| 721.80
#2009-04-20| 729.83
#2009-04-21| 707.48
#2009-04-22| 711.50
#2009-04-23| 718.36
#2009-04-24| 717.67
#2009-04-27| 722.84
#2009-04-28| 692.32
#2009-04-29| 689.50
#2009-04-30| 705.95
#2009-05-01| 714.83
#2009-05-04| 714.40
#2009-05-05| 718.19
#2009-05-06| 719.28
#2009-05-07| 757.92
#2009-05-08| 763.77
#2009-05-11| 784.72
#2009-05-12| 780.26
#2009-05-13| 779.73
#2009-05-14| 758.01
#2009-05-15| 775.32
#2009-05-18| 750.63
#2009-05-19| 769.05
#2009-05-20| 787.62
#2009-05-21| 786.63
#2009-05-22| 781.87
#2009-05-25| .
#2009-05-26| 783.30
#2009-05-27| 789.82
#2009-05-28| 785.11
#2009-05-29| 804.13
#2009-06-01| 814.25
#2009-06-02| 820.35
#2009-06-03| 829.28
#2009-06-04| 817.09
#2009-06-05| 810.89
#2009-06-08| 816.83
#2009-06-09| 816.40
#2009-06-10| 829.86
#2009-06-11| 838.23
#2009-06-12| 842.24
#2009-06-15| 833.16
#2009-06-16| 813.44
#2009-06-17| 832.94
#2009-06-18| 810.52
#2009-06-19| 811.23
#2009-06-22| 819.18
#2009-06-23| 799.89
#2009-06-24| 804.40
#2009-06-25| 819.98
#2009-06-26| 835.51
#2009-06-29| 820.84
#2009-06-30| 824.43
#2009-07-01| 822.65
#2009-07-02| 826.61
#2009-07-03| .
#2009-07-06| 819.10
#2009-07-07| 809.44
#2009-07-08| 796.34
#2009-07-09| 797.89
#2009-07-10| 796.43
#2009-07-13| 770.08
#2009-07-14| 790.78
#2009-07-15| 785.47
#2009-07-16| 803.85
#2009-07-17| 800.64
#2009-07-20| 796.71
#2009-07-21| 835.65
#2009-07-22| 840.06
#2009-07-23| 835.25
#2009-07-24| 851.94
#2009-07-27| 852.44
#2009-07-28| 855.98
#2009-07-29| 853.86
#2009-07-30| 853.11
#2009-07-31| 869.16
#2009-08-03| 870.95
#2009-08-04| 874.03
#2009-08-05| 864.57
#2009-08-06| 868.84
#2009-08-07| 854.36
#2009-08-10| 868.23
#2009-08-11| 883.03
#2009-08-12| 866.32
#2009-08-13| 883.68
#2009-08-14| 906.03
#2009-08-17| 881.65
#2009-08-18| 874.48
#2009-08-19| 875.14
#2009-08-20| 884.92
#2009-08-21| 872.24
#2009-08-24| 894.61
#2009-08-25| 898.53
#2009-08-26| 909.77
#2009-08-27| 900.77
#2009-08-28| 904.01
#2009-08-31| 908.44
#2009-09-01| 908.66
#2009-09-02| 896.70
#2009-09-03| 889.37
#2009-09-04| 878.16
#2009-09-07| .
#2009-09-08| 906.42
#2009-09-09| 906.76
#2009-09-10| 924.74
#2009-09-11| 930.47
#2009-09-14| 906.34
#2009-09-15| 901.50
#2009-09-16| 907.94
#2009-09-17| 925.22
#2009-09-18| 920.19
#2009-09-21| 911.06
#2009-09-22| 921.96
#2009-09-23| 919.54
#2009-09-24| 937.00
#2009-09-25| 929.89
#2009-09-28| 902.05
#2009-09-29| 903.50
#2009-09-30| 913.16
#2009-10-01| 896.56
#2009-10-02| 879.51
#2009-10-05| 856.48
#2009-10-06| 872.71
#2009-10-07| 892.53
#2009-10-08| 908.46
#2009-10-09| 913.11
#2009-10-12| 910.11
#2009-10-13| 920.23
#2009-10-14| 915.27
#2009-10-15| 920.82
#2009-10-16| 911.70
#2009-10-19| 917.69
#2009-10-20| 922.87
#2009-10-21| 922.64
#2009-10-22| 919.51
#2009-10-23| 912.69
#2009-10-26| 922.29
#2009-10-27| 900.54
#2009-10-28| 895.03
#2009-10-29| 875.82
#2009-10-30| 904.54
#2009-11-02| 881.65
#2009-11-03| 883.26
#2009-11-04| 881.70
#2009-11-05| 878.71
#2009-11-06| 891.10
#2009-11-09| 895.02
#2009-11-10| 895.87
#2009-11-11| 894.97
#2009-11-12| 883.87
#2009-11-13| 886.91
#2009-11-16| 878.42
#2009-11-17| 868.50
#2009-11-18| 861.75
#2009-11-19| 856.43
#2009-11-20| 853.08
#2009-11-23| 853.03
#2009-11-24| 847.15
#2009-11-25| 863.67
#2009-11-26| .
#2009-11-27| 838.33
#2009-11-30| 872.34
#2009-12-01| 887.47
#2009-12-02| 886.47
#2009-12-03| 913.10
#2009-12-04| 903.86
#2009-12-07| 923.88
#2009-12-08| 933.30
#2009-12-09| 922.01
#2009-12-10| 905.12
#2009-12-11| 918.67
#2009-12-14| 932.52
#2009-12-15| 919.16
#2009-12-16| 922.53
#2009-12-17| 917.71
#2009-12-18| 906.18
#2009-12-21| 904.10
#2009-12-22| 912.84
#2009-12-23| 916.43
#2009-12-24| 930.13
#2009-12-25| .
#2009-12-28| 933.91
#2009-12-29| 933.09
#2009-12-30| 917.94
#2009-12-31| 913.85
#2010-01-01| .
#2010-01-04| 934.67
#2010-01-05| 951.31
#2010-01-06| 946.30
#2010-01-07| 940.40
#2010-01-08| 959.24
#2010-01-11| 969.88
#2010-01-12| 998.91
#2010-01-13| 976.94
#2010-01-14|1004.09
#2010-01-15|1013.21
#2010-01-18| .
#2010-01-19| 987.49
#2010-01-20| 978.52
#2010-01-21| 987.72
#2010-01-22| 981.24
#2010-01-25| 975.61
#2010-01-26| 958.77
#2010-01-27| 947.87
#2010-01-28| 957.18
#2010-01-29| 940.12
#2010-02-01| 926.44
#2010-02-02| 953.08
#2010-02-03| 950.29
#2010-02-04| 947.37
#2010-02-05| 931.34
#2010-02-08| 921.86
#2010-02-09| 924.08
#2010-02-10| 922.74
#2010-02-11| 923.36
#2010-02-12| 934.52
#2010-02-15| .
#2010-02-16| 925.07
#2010-02-17| 944.60
#2010-02-18| 943.73
#2010-02-19| 914.27
#2010-02-22| 947.27
#2010-02-23| 954.74
#2010-02-24| 943.72
#2010-02-25| 944.25
#2010-02-26| 946.74
#2010-03-01| 947.54
#2010-03-02| 958.37
#2010-03-03| 967.25
#2010-03-04| 951.27
#2010-03-05| 952.02
#2010-03-08| 976.85
#2010-03-09| 982.10
#2010-03-10| 972.76
#2010-03-11| 986.65
#2010-03-12| 989.38
#2010-03-15| 993.55
#2010-03-16| 989.38
#2010-03-17|1000.96
#2010-03-18| 992.27
#2010-03-19|1000.99
#2010-03-22|1006.27
#2010-03-23|1005.06
#2010-03-24| 995.46
#2010-03-25| 990.19
#2010-03-26|1007.91
#2010-03-29|1017.39
#2010-03-30|1027.94
#2010-03-31|1020.48
#2010-04-01|1028.71
#2010-04-02| .
#2010-04-05|1041.62
#2010-04-06|1036.10
#2010-04-07|1040.53
#2010-04-08|1033.51
#2010-04-09|1030.69
#2010-04-12|1038.13
#2010-04-13|1032.84
#2010-04-14|1033.07
#2010-04-15|1050.60
#2010-04-16|1047.47
#2010-04-19|1026.91
#2010-04-20|1013.41
#2010-04-21|1032.40
#2010-04-22|1025.49
#2010-04-23|1010.48
#2010-04-26|1032.91
#2010-04-27|1049.54
#2010-04-28|1023.18
#2010-04-29|1021.50
#2010-04-30|1033.80
#2010-05-03|1028.33
#2010-05-04|1028.28
#2010-05-05|1029.80
#2010-05-06|1000.48
#2010-05-07| 998.74
#2010-05-10| 984.80
#2010-05-11| 975.33
#2010-05-12| 972.94
#2010-05-13| 999.71
#2010-05-14| 996.18
#2010-05-17| 962.34
#2010-05-18| 951.96
#2010-05-19| 962.89
#2010-05-20| 960.74
#2010-05-21| 939.12
#2010-05-24| 932.79
#2010-05-25| 908.43
#2010-05-26| 906.91
#2010-05-27| 928.22
#2010-05-28| 942.64
#2010-05-31| .
#2010-06-01| 927.21
#2010-06-02| 900.71
#2010-06-03| 930.05
#2010-06-04| 938.28
#2010-06-07| 898.67
#2010-06-08| 908.24
#2010-06-09| 893.26
#2010-06-10| 907.32
#2010-06-11| 916.34
#2010-06-14| 934.63
#2010-06-15| 936.64
#2010-06-16| 954.74
#2010-06-17| 952.01
#2010-06-18| 947.65
#2010-06-21| 976.47
#2010-06-22| 965.68
#2010-06-23| 952.29
#2010-06-24| 960.78
#2010-06-25| 940.04
#2010-06-28| 929.99
#2010-06-29| 923.58
#2010-06-30| 907.71
#2010-07-01| 905.29
#2010-07-02| 901.50
#2010-07-05| .
#2010-07-06| 925.42
#2010-07-07| 918.55
#2010-07-08| 930.61
#2010-07-09| 939.47
#2010-07-12| 938.94
#2010-07-13| 936.50
#2010-07-14| 959.10
#2010-07-15| 954.85
#2010-07-16| 941.96
#2010-07-19| 939.13
#2010-07-20| 921.88
#2010-07-21| 914.83
#2010-07-22| 906.41
#2010-07-23| 931.36
#2010-07-26| 939.81
#2010-07-27| 929.00
#2010-07-28| 954.80
#2010-07-29| 956.70
#2010-07-30| 943.76
#2010-08-02| 947.10
#2010-08-03| 970.55
#2010-08-04| 944.74
#2010-08-05| 964.73
#2010-08-06| 974.45
#2010-08-09| 957.40
#2010-08-10| 952.53
#2010-08-11| 929.98
#2010-08-12| 916.88
#2010-08-13| 915.93
#2010-08-16| 917.24
#2010-08-17| 911.53
#2010-08-18| 925.66
#2010-08-19| 942.59
#2010-08-20| 918.13
#2010-08-23| 914.26
#2010-08-24| 914.18
#2010-08-25| 893.43
#2010-08-26| 897.50
#2010-08-27| 906.69
#2010-08-30| 923.57
#2010-08-31| 895.95
#2010-09-01| 899.15
#2010-09-02| 914.60
#2010-09-03| 919.42
#2010-09-06| .
#2010-09-07| 946.38
#2010-09-08| 924.67
#2010-09-09| 936.65
#2010-09-10| 942.00
#2010-09-13| 954.47
#2010-09-14| 962.98
#2010-09-15| 952.19
#2010-09-16| 953.74
#2010-09-17| 963.97
#2010-09-20| 965.15
#2010-09-21| 966.08
#2010-09-22| 969.28
#2010-09-23| 971.41
#2010-09-24| 959.56
#2010-09-27| 980.76
#2010-09-28| 986.72
#2010-09-29|1001.54
#2010-09-30| 984.13
#2010-10-01| 986.39
#2010-10-04| 982.85
#2010-10-05| 997.25
#2010-10-06|1018.34
#2010-10-07|1024.25
#2010-10-08|1022.91
#2010-10-11|1020.11
#2010-10-12|1010.18
#2010-10-13|1011.93
#2010-10-14|1036.53
#2010-10-15|1027.28
#2010-10-18|1028.37
#2010-10-19|1022.81
#2010-10-20|1018.57
#2010-10-21|1010.68
#2010-10-22|1015.34
#2010-10-25|1023.61
#2010-10-26|1007.87
#2010-10-27|1008.10
#2010-10-28|1015.41
#2010-10-29|1012.18
#2010-11-01|1006.37
#2010-11-02|1004.30
#2010-11-03| 996.83
#2010-11-04|1025.53
#2010-11-05|1049.53
#2010-11-08|1067.85
#2010-11-09|1068.50
#2010-11-10|1056.80
#2010-11-11|1062.20
#2010-11-12|1045.25
#2010-11-15|1046.89
#2010-11-16|1035.60
#2010-11-17|1037.00
#2010-11-18|1048.89
#2010-11-19|1050.53
#2010-11-22|1064.07
#2010-11-23|1070.67
#2010-11-24|1056.50
#2010-11-25| .
#2010-11-26|1053.86
#2010-11-29|1060.82
#2010-11-30|1051.37
#2010-12-01|1052.75
#2010-12-02|1077.94
#2010-12-03|1100.66
#2010-12-06|1104.17
#2010-12-07|1096.77
#2010-12-08|1090.99
#2010-12-09|1095.02
#2010-12-10|1083.96
#2010-12-13|1100.59
#2010-12-14|1109.35
#2010-12-15|1106.13
#2010-12-16|1099.30
#2010-12-17|1098.79
#2010-12-20|1094.64
#2010-12-21|1105.71
#2010-12-22|1105.35
#2010-12-23|1110.81
#2010-12-24| .
#2010-12-27|1115.04
#2010-12-28|1124.42
#2010-12-29|1131.89
#2010-12-30|1127.73
#2010-12-31|1136.63
#2011-01-03|1128.42
#2011-01-04|1147.19
#2011-01-05|1135.52
#2011-01-06|1159.21
#2011-01-07|1166.22
#2011-01-10|1169.81
#2011-01-11|1164.04
#2011-01-12|1162.48
#2011-01-13|1176.13
#2011-01-14|1163.82
#2011-01-17| .
#2011-01-18|1170.88
#2011-01-19|1190.74
#2011-01-20|1161.79
#2011-01-21|1136.29
#2011-01-24|1145.34
#2011-01-25|1165.70
#2011-01-26|1157.11
#2011-01-27|1164.92
#2011-01-28|1167.54
#2011-01-31|1157.55
#2011-02-01|1174.36
#2011-02-02|1194.30
#2011-02-03|1190.41
#2011-02-04|1196.45
#2011-02-07|1199.85
#2011-02-08|1208.10
#2011-02-09|1188.38
#2011-02-10|1175.69
#2011-02-11|1172.87
#2011-02-14|1190.78
#2011-02-15|1194.87
#2011-02-16|1195.41
#2011-02-17|1204.37
#2011-02-18|1201.54
#2011-02-21| .
#2011-02-22|1178.51
#2011-02-23|1171.46
#2011-02-24|1165.24
#2011-02-25|1174.47
#2011-02-28|1190.65
#2011-03-01|1205.00
#2011-03-02|1186.70
#2011-03-03|1188.21
#2011-03-04|1199.17
#2011-03-07|1186.30
#2011-03-08|1175.52
#2011-03-09|1177.30
#2011-03-10|1152.40
#2011-03-11|1146.57
#2011-03-14|1056.09
#2011-03-15| 970.98
#2011-03-16|1058.92
#2011-03-17|1071.10
#2011-03-18|1075.52
#2011-03-21|1075.65
#2011-03-22|1123.98
#2011-03-23|1119.07
#2011-03-24|1127.30
#2011-03-25|1130.29
#2011-03-28|1120.30
#2011-03-29|1119.92
#2011-03-30|1142.77
#2011-03-31|1149.11
#2011-04-01|1120.57
#2011-04-04|1127.06
#2011-04-05|1100.64
#2011-04-06|1076.85
#2011-04-07|1073.05
#2011-04-08|1093.20
#2011-04-11|1093.93
#2011-04-12|1087.47
#2011-04-13|1092.38
#2011-04-14|1105.28
#2011-04-15|1097.41
#2011-04-18|1104.69
#2011-04-19|1087.54
#2011-04-20|1104.04
#2011-04-21|1127.05
#2011-04-22| .
#2011-04-25|1124.04
#2011-04-26|1113.93
#2011-04-27|1110.69
#2011-04-28|1148.49
#2011-04-29|1153.02
#2011-05-02|1171.53
#2011-05-03|1174.87
#2011-05-04|1177.56
#2011-05-05|1187.50
#2011-05-06|1162.02
#2011-05-09|1154.48
#2011-05-10|1162.93
#2011-05-11|1156.40
#2011-05-12|1146.75
#2011-05-13|1132.75
#2011-05-16|1119.05
#2011-05-17|1115.27
#2011-05-18|1129.48
#2011-05-19|1112.45
#2011-05-20|1109.48
#2011-05-23|1084.86
#2011-05-24|1083.98
#2011-05-25|1075.36
#2011-05-26|1099.46
#2011-05-27|1103.37
#2011-05-30| .
#2011-05-31|1119.12
#2011-06-01|1128.09
#2011-06-02|1106.63
#2011-06-03|1101.21
#2011-06-06|1094.67
#2011-06-07|1104.10
#2011-06-08|1109.17
#2011-06-09|1106.85
#2011-06-10|1108.45
#2011-06-13|1104.49
#2011-06-14|1112.35
#2011-06-15|1114.45
#2011-06-16|1093.59
#2011-06-17|1091.85
#2011-06-20|1088.65
#2011-06-21|1105.92
#2011-06-22|1129.10
#2011-06-23|1117.32
#2011-06-24|1133.12
#2011-06-27|1113.38
#2011-06-28|1121.64
#2011-06-29|1138.11
#2011-06-30|1143.06
#2011-07-01|1152.53
#2011-07-04| .
#2011-07-05|1156.24
#2011-07-06|1174.21
#2011-07-07|1165.76
#2011-07-08|1177.25
#2011-07-11|1171.94
#2011-07-12|1166.74
#2011-07-13|1183.03
#2011-07-14|1176.14
#2011-07-15|1181.95
#2011-07-18|1181.13
#2011-07-19|1176.63
#2011-07-20|1192.07
#2011-07-21|1194.62
#2011-07-22|1209.49
#2011-07-25|1198.60
#2011-07-26|1210.72
#2011-07-27|1206.63
#2011-07-28|1195.36
#2011-07-29|1194.97
#2011-08-01|1220.69
#2011-08-02|1194.15
#2011-08-03|1169.49
#2011-08-04|1135.32
#2011-08-05|1102.60
#2011-08-08|1084.14
#2011-08-09|1073.26
#2011-08-10|1085.04
#2011-08-11|1064.17
#2011-08-12|1056.37
#2011-08-15|1072.23
#2011-08-16|1079.03
#2011-08-17|1071.38
#2011-08-18|1048.98
#2011-08-19|1019.31
#2011-08-22| 995.47
#2011-08-23|1008.42
#2011-08-24| 991.50
#2011-08-25|1010.04
#2011-08-26|1027.63
#2011-08-29|1031.07
#2011-08-30|1050.67
#2011-08-31|1058.05
#2011-09-01|1063.68
#2011-09-02|1048.36
#2011-09-05| .
#2011-09-06| 982.96
#2011-09-07|1001.21
#2011-09-08| 998.90
#2011-09-09| 978.19
#2011-09-12| 969.07
#2011-09-13| 990.06
#2011-09-14| 975.80
#2011-09-15| 991.38
#2011-09-16|1020.43
#2011-09-19|1026.70
#2011-09-20|1007.24
#2011-09-21|1015.03
#2011-09-22| 992.91
#2011-09-23| 993.56
#2011-09-26| 954.63
#2011-09-27| 983.12
#2011-09-28| 998.22
#2011-09-29|1000.41
#2011-09-30| 994.62
#2011-10-03| 961.75
#2011-10-04| 943.08
#2011-10-05| 921.00
#2011-10-06| 944.33
#2011-10-07| 965.13
#2011-10-10| 965.51
#2011-10-11| 990.88
#2011-10-12| 993.74
#2011-10-13|1018.63
#2011-10-14|1001.05
#2011-10-17|1031.44
#2011-10-18|1015.54
#2011-10-19|1012.19
#2011-10-20| 990.72
#2011-10-21|1003.16
#2011-10-24|1030.93
#2011-10-25|1027.99
#2011-10-26|1033.01
#2011-10-27|1067.23
#2011-10-28|1074.27
#2011-10-31|1027.41
#2011-11-01|1005.88
#2011-11-02| 985.79
#2011-11-03| 986.61
#2011-11-04|1013.75
#2011-11-07|1017.08
#2011-11-08|1002.30
#2011-11-09|1017.20
#2011-11-10| 983.40
#2011-11-11| 991.08
#2011-11-14|1006.99
#2011-11-15|1000.77
#2011-11-16| 986.23
#2011-11-17| 998.53
#2011-11-18| 990.56
#2011-11-21| 982.48
#2011-11-22| 984.35
#2011-11-23| 979.08
#2011-11-24| .
#2011-11-25| 951.80
#2011-11-28| 969.27
#2011-11-29|1003.24
#2011-11-30| 995.77
#2011-12-01|1027.55
#2011-12-02|1029.20
#2011-12-05|1028.22
#2011-12-06|1009.60
#2011-12-07|1028.35
#2011-12-08|1024.67
#2011-12-09|1011.73
#2011-12-12|1023.20
#2011-12-13|1013.82
#2011-12-14|1004.11
#2011-12-15| 978.87
#2011-12-16| 978.27
#2011-12-19| 961.54
#2011-12-20| 967.71
#2011-12-21| 974.97
#2011-12-22| 963.51
#2011-12-23| 963.39
#2011-12-26| .
#2011-12-27| 971.30
#2011-12-28| 968.89
#2011-12-29| 974.38
#2011-12-30| 992.62
#2012-01-02| .
#2012-01-03| 995.08
#2012-01-04|1014.43
#2012-01-05|1001.45
#2012-01-06| 987.52
#2012-01-09| 990.92
#2012-01-10| 992.19
#2012-01-11| 995.23
#2012-01-12| 991.77
#2012-01-13|1001.48
#2012-01-16| .
#2012-01-17|1003.09
#2012-01-18|1020.57
#2012-01-19|1033.83
#2012-01-20|1053.28
#2012-01-23|1054.24
#2012-01-24|1045.06
#2012-01-25|1054.28
#2012-01-26|1057.21
#2012-01-27|1064.91
#2012-01-30|1055.84
#2012-01-31|1063.48
#2012-02-01|1062.32
#2012-02-02|1066.50
#2012-02-03|1063.45
#2012-02-06|1080.18
#2012-02-07|1076.07
#2012-02-08|1086.49
#2012-02-09|1078.41
#2012-02-10|1064.22
#2012-02-13|1070.93
#2012-02-14|1061.43
#2012-02-15|1090.25
#2012-02-16|1077.30
#2012-02-17|1090.25
#2012-02-20| .
#2012-02-21|1100.29
#2012-02-22|1102.98
#2012-02-23|1106.53
#2012-02-24|1109.56
#2012-02-27|1113.21
#2012-02-28|1116.91
#2012-02-29|1110.20
#2012-03-01|1099.78
#2012-03-02|1099.36
#2012-03-05|1092.21
#2012-03-06|1083.91
#2012-03-07|1077.94
#2012-03-08|1091.08
#2012-03-09|1092.11
#2012-03-12|1089.20
#2012-03-13|1084.24
#2012-03-14|1088.14
#2012-03-15|1101.12
#2012-03-16|1109.36
#2012-03-19|1117.09
#2012-03-20|1112.75
#2012-03-21|1096.29
#2012-03-22|1110.71
#2012-03-23|1099.97
#2012-03-26|1101.32
#2012-03-27|1121.75
#2012-03-28|1132.11
#2012-03-29|1122.82
#2012-03-30|1118.11
#2012-04-02|1127.14
#2012-04-03|1117.93
#2012-04-04|1093.06
#2012-04-05|1094.50
#2012-04-06| .
#2012-04-09|1075.54
#2012-04-10|1079.94
#2012-04-11|1071.46
#2012-04-12|1088.40
#2012-04-13|1094.97
#2012-04-16|1076.79
#2012-04-17|1071.49
#2012-04-18|1092.32
#2012-04-19|1086.19
#2012-04-20|1087.29
#2012-04-23|1092.68
#2012-04-24|1082.16
#2012-04-25|1088.21
#2012-04-26|1089.69
#2012-04-27|1082.07
#2012-04-30|1090.26
#2012-05-01|1062.91
#2012-05-02|1069.73
#2012-05-03|1067.07
#2012-05-04|1073.75
#2012-05-07|1039.57
#2012-05-08|1051.31
#2012-05-09|1034.86
#2012-05-10|1028.44
#2012-05-11|1024.81
#2012-05-14|1024.94
#2012-05-15|1006.36
#2012-05-16| 992.35
#2012-05-17|1022.37
#2012-05-18| 987.58
#2012-05-21| 982.96
#2012-05-22| 996.62
#2012-05-23| 984.26
#2012-05-24| 983.91
#2012-05-25| 975.67
#2012-05-28| .
#2012-05-29| 994.37
#2012-05-30| 994.34
#2012-05-31| 990.60
#2012-06-01| 969.31
#2012-06-04| 944.53
#2012-06-05| 965.52
#2012-06-06| 977.48
#2012-06-07| 987.91
#2012-06-08| 968.38
#2012-06-11| 995.36
#2012-06-12| 986.15
#2012-06-13| 990.19
#2012-06-14| 986.88
#2012-06-15| 989.07
#2012-06-18|1008.51
#2012-06-19| 999.05
#2012-06-20|1004.55
#2012-06-21| 996.74
#2012-06-22| 987.45
#2012-06-25| 988.33
#2012-06-26| 981.22
#2012-06-27| 981.39
#2012-06-28|1002.75
#2012-06-29|1010.72
#2012-07-02|1016.73
#2012-07-03|1019.09
#2012-07-04| .
#2012-07-05|1029.65
#2012-07-06|1028.49
#2012-07-09|1008.22
#2012-07-10|1000.03
#2012-07-11| 993.79
#2012-07-12| 978.97
#2012-07-13| 982.73
#2012-07-16| 988.60
#2012-07-17| 978.17
#2012-07-18| 973.93
#2012-07-19| 993.19
#2012-07-20| 980.44
#2012-07-23| 963.36
#2012-07-24| 959.49
#2012-07-25| 938.40
#2012-07-26| 954.78
#2012-07-27| 968.10
#2012-07-30| 981.02
#2012-07-31| 990.51
#2012-08-01| 970.23
#2012-08-02| 975.55
#2012-08-03| 952.14
#2012-08-06| 976.11
#2012-08-07| 978.50
#2012-08-08| 989.69
#2012-08-09| 995.27
#2012-08-10| 996.09
#2012-08-13| 992.11
#2012-08-14| 984.18
#2012-08-15| 982.82
#2012-08-16| 999.49
#2012-08-17|1011.30
#2012-08-20|1011.77
#2012-08-21|1006.89
#2012-08-22|1003.35
#2012-08-23|1015.08
#2012-08-24| 996.94
#2012-08-27| 992.90
#2012-08-28| 983.90
#2012-08-29| 985.85
#2012-08-30| 976.28
#2012-08-31| 961.63
#2012-09-03| .
#2012-09-04| 956.70
#2012-09-05| 938.29
#2012-09-06| 926.04
#2012-09-07| 965.31
#2012-09-10| 968.28
#2012-09-11| 964.57
#2012-09-12| 976.07
#2012-09-13| 988.46
#2012-09-14|1002.85
#2012-09-17| 996.62
#2012-09-18|1004.58
#2012-09-19|1019.80
#2012-09-20| 998.38
#2012-09-21| 998.51
#2012-09-24| 996.09
#2012-09-25| 996.27
#2012-09-26| 981.33
#2012-09-27| 986.08
#2012-09-28| 973.92
#2012-10-01| 962.97
#2012-10-02| 959.35
#2012-10-03| 950.60
#2012-10-04| 961.97
#2012-10-05| 966.14
#2012-10-08| 972.75
#2012-10-09| 956.52
#2012-10-10| 937.30
#2012-10-11| 928.85
#2012-10-12| 937.22
#2012-10-15| 947.98
#2012-10-16| 959.37
#2012-10-17| 969.44
#2012-10-18| 986.75
#2012-10-19| 992.29
#2012-10-22| 980.26
#2012-10-23| 977.17
#2012-10-24| 967.93
#2012-10-25| 972.87
#2012-10-26| 962.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.94
#2012-11-01| 967.77
#2012-11-02| 977.88
#2012-11-05| 976.42
#2012-11-06| 966.54
#2012-11-07| 972.34
#2012-11-08| 959.81
#2012-11-09| 958.21
#2012-11-12| 949.06
#2012-11-13| 949.22
#2012-11-14| 935.96
#2012-11-15| 953.09
#2012-11-16| 970.96
#2012-11-19| 986.28
#2012-11-20| 978.32
#2012-11-21| 977.64
#2012-11-22| .
#2012-11-23| 994.07
#2012-11-26|1002.41
#2012-11-27| 999.63
#2012-11-28| 987.12
#2012-11-29| 996.95
#2012-11-30|1000.00
#2012-12-03|1005.48
#2012-12-04|1009.96
#2012-12-05|1004.09
#2012-12-06|1012.21
#2012-12-07|1013.38
#2012-12-10|1012.59
#2012-12-11|1008.32
#2012-12-12|1007.67
#2012-12-13|1016.44
#2012-12-14|1020.21
#2012-12-17|1022.83
#2012-12-18|1024.91
#2012-12-19|1050.06
#2012-12-20|1046.85
#2012-12-21|1037.76
#2012-12-24|1029.50
#2012-12-25|1032.13
#2012-12-26|1038.26
#2012-12-27|1046.14
#2012-12-28|1054.94
#2012-12-31|1050.42
#2013-01-01|1050.42
#2013-01-02|1041.93
#2013-01-03|1045.89
#2013-01-04|1070.38
#2013-01-07|1061.90
#2013-01-08|1056.14
#2013-01-09|1060.84
#2013-01-10|1068.63
#2013-01-11|1065.59
#2013-01-14|1063.56
#2013-01-15|1079.58
#2013-01-16|1055.18
#2013-01-17|1043.89
#2013-01-18|1068.17
#2013-01-21|1059.00
#2013-01-22|1070.90
#2013-01-23|1052.44
#2013-01-24|1048.09
#2013-01-25|1062.80
#2013-01-28|1051.77
#2013-01-29|1057.95
#2013-01-30|1068.97
#2013-01-31|1071.53
#2013-02-01|1053.61
#2013-02-04|1064.58
#2013-02-05|1037.59
#2013-02-06|1072.90
#2013-02-07|1074.46
#2013-02-08|1062.70
#2013-02-11|1054.80
#2013-02-12|1069.32
#2013-02-13|1053.43
#2013-02-14|1059.98
#2013-02-15|1040.97
#2013-02-18|1054.37
#2013-02-19|1058.48
#2013-02-20|1065.32
#2013-02-21|1058.65
#2013-02-22|1057.23
#2013-02-25|1069.89
#2013-02-26|1076.05
#2013-02-27|1061.34
#2013-02-28|1077.06
#2013-03-01|1068.28
#2013-03-04|1067.79
#2013-03-05|1067.82
#2013-03-06|1078.70
#2013-03-07|1067.26
#2013-03-08|1067.15
#2013-03-11|1088.23
#2013-03-12|1089.18
#2013-03-13|1080.28
#2013-03-14|1086.55
#2013-03-15|1113.04
#2013-03-18|1093.19
#2013-03-19|1114.45
#2013-03-20|1106.80
#2013-03-21|1125.11
#2013-03-22|1110.12
#2013-03-25|1120.33
#2013-03-26|1115.24
#2013-03-27|1122.22
#2013-03-28|1111.02
#2013-03-29|1108.22
#2013-04-01|1088.95
#2013-04-02|1064.79
#2013-04-03|1085.28
#2013-04-04|1062.02
#2013-04-05|1070.87
#2013-04-08|1081.29
#2013-04-09|1100.61
#2013-04-10|1116.17
#2013-04-11|1147.55
#2013-04-12|1151.16
#2013-04-15|1140.41
#2013-04-16|1125.77
#2013-04-17|1144.14
#2013-04-18|1118.40
#2013-04-19|1112.10
#2013-04-22|1133.48
#2013-04-23|1128.01
#2013-04-24|1154.02
#2013-04-25|1163.15
#2013-04-26|1175.00
#2013-04-29|1169.37
#2013-04-30|1180.33
#2013-05-01|1170.71
#2013-05-02|1154.43
#2013-05-03|1143.70
#2013-05-06|1139.44
#2013-05-07|1185.40
#2013-05-08|1205.94
#2013-05-09|1189.09
#2013-05-10|1188.59
#2013-05-13|1213.91
#2013-05-14|1213.10
#2013-05-15|1237.54
#2013-05-16|1241.88
#2013-05-17|1238.67
#2013-05-20|1273.03
#2013-05-21|1287.14
#2013-05-22|1287.23
#2013-05-23|1227.27
#2013-05-24|1230.11
#2013-05-27|1179.67
#2013-05-28|1188.60
#2013-05-29|1211.66
#2013-05-30|1169.33
#2013-05-31|1166.01
#2013-06-03|1153.59
#2013-06-04|1165.87
#2013-06-05|1169.15
#2013-06-06|1129.82
#2013-06-07|1123.60
#2013-06-10|1155.42
#2013-06-11|1169.41
#2013-06-12|1183.66
#2013-06-13|1142.62
#2013-06-14|1154.15
#2013-06-17|1177.63
#2013-06-18|1169.60
#2013-06-19|1198.59
#2013-06-20|1137.09
#2013-06-21|1152.38
#2013-06-24|1128.47
#2013-06-25|1114.38
#2013-06-26|1102.35
#2013-06-27|1115.18
#2013-06-28|1135.58
#2013-07-01|1148.93
#2013-07-02|1164.62
#2013-07-03|1175.14
#2013-07-04|1163.57
#2013-07-05|1176.32
#2013-07-08|1161.85
#2013-07-09|1186.17
#2013-07-10|1195.11
#2013-07-11|1212.99
#2013-07-12|1218.13
#2013-07-15|1212.64
#2013-07-16|1228.90
#2013-07-17|1223.88
#2013-07-18|1222.52
#2013-07-19|1205.36
#2013-07-22|1218.38
#2013-07-23|1221.30
#2013-07-24|1217.21
#2013-07-25|1214.58
#2013-07-26|1195.77
#2013-07-29|1160.10
#2013-07-30|1179.25
#2013-07-31|1160.04
#2013-08-01|1172.71
#2013-08-02|1209.97
#2013-08-05|1204.20
#2013-08-06|1227.10
#2013-08-07|1201.53
#2013-08-08|1193.45
#2013-08-09|1197.36
#2013-08-12|1194.12
#2013-08-13|1195.45
#2013-08-14|1214.35
#2013-08-15|1197.25
#2013-08-16|1189.03
#2013-08-19|1190.68
#2013-08-20|1171.68
#2013-08-21|1166.74
#2013-08-22|1148.52
#2013-08-23|1176.76
#2013-08-26|1176.18
#2013-08-27|1185.20
#2013-08-28|1156.88
#2013-08-29|1153.50
#2013-08-30|1149.30
#2013-09-02|1145.03
#2013-09-03|1172.29
#2013-09-04|1181.21
#2013-09-05|1179.27
#2013-09-06|1185.67
#2013-09-09|1203.56
#2013-09-10|1214.37
#2013-09-11|1219.75
#2013-09-12|1227.11
#2013-09-13|1228.95
#2013-09-16|1235.72
#2013-09-17|1233.29
#2013-09-18|1252.82
#2013-09-19|1270.46
#2013-09-20|1271.13
#2013-09-23|1283.11
#2013-09-24|1278.29
#2013-09-25|1270.62
#2013-09-26|1290.67
#2013-09-27|1291.29
#2013-09-30|1264.56
#2013-10-01|1261.19
#2013-10-02|1245.87
#2013-10-03|1241.80
#2013-10-04|1236.60
#2013-10-07|1217.62
#2013-10-08|1224.07
#2013-10-09|1244.22
#2013-10-10|1240.88
#2013-10-11|1263.98
#2013-10-14|1266.43
#2013-10-15|1260.81
#2013-10-16|1256.10
#2013-10-17|1282.37
#2013-10-18|1282.75
#2013-10-21|1283.89
#2013-10-22|1283.98
#2013-10-23|1273.54
#2013-10-24|1283.96
#2013-10-25|1259.04
#2013-10-28|1281.26
#2013-10-29|1264.26
#2013-10-30|1276.38
#2013-10-31|1270.14
#2013-11-01|1245.80
#2013-11-04|1248.01
#2013-11-05|1252.21
#2013-11-06|1263.60
#2013-11-07|1247.83
#2013-11-08|1242.73
#2013-11-11|1249.00
#2013-11-12|1263.42
#2013-11-13|1262.08
#2013-11-14|1271.98
#2013-11-15|1287.02
#2013-11-18|1289.61
#2013-11-19|1283.21
#2013-11-20|1286.72
#2013-11-21|1290.58
#2013-11-22|1292.76
#2013-11-25|1300.33
#2013-11-26|1298.51
#2013-11-27|1284.76
#2013-11-28|1304.69
#2013-11-29|1300.56
#2013-12-02|1288.93
#2013-12-03|1298.11
#2013-12-04|1270.75
#2013-12-05|1261.36
#2013-12-06|1263.66
#2013-12-09|1284.24
#2013-12-10|1289.32
#2013-12-11|1288.49
#2013-12-12|1272.72
#2013-12-13|1267.52
#2013-12-16|1251.71
#2013-12-17|1266.48
#2013-12-18|1281.86
#2013-12-19|1284.84
#2013-12-20|1286.55
#2013-12-23|1287.79
#2013-12-24|1283.03
#2013-12-25|1281.55
#2013-12-26|1298.63
#2013-12-27|1303.78
#2013-12-30|1316.09
#2013-12-31|1315.21
#2014-01-01|1315.21
#2014-01-02|1316.22
#2014-01-03|1323.14
#2014-01-06|1315.38
#2014-01-07|1302.86
#2014-01-08|1334.16
#2014-01-09|1326.71
#2014-01-10|1333.29
#2014-01-13|1343.35
#2014-01-14|1309.71
#2014-01-15|1334.01
#2014-01-16|1333.68
#2014-01-17|1340.01
#2014-01-20|1343.68
#2014-01-21|1342.72
#2014-01-22|1348.77
#2014-01-23|1350.05
#2014-01-24|1340.82
#2014-01-27|1299.33
#2014-01-28|1291.73
#2014-01-29|1333.84
#2014-01-30|1292.13
#2014-01-31|1294.13
#2014-02-03|1283.74
#2014-02-04|1212.01
#2014-02-05|1241.92
#2014-02-06|1235.94
#2014-02-07|1260.05
#2014-02-10|1280.65
#2014-02-11|1276.20
#2014-02-12|1292.44
#2014-02-13|1274.74
#2014-02-14|1262.01
#2014-02-17|1276.42
#2014-02-18|1302.66
#2014-02-19|1300.90
#2014-02-20|1266.07
#2014-02-21|1291.44
#2014-02-24|1292.75
#2014-02-25|1311.01
#2014-02-26|1301.80
#2014-02-27|1304.13
#2014-02-28|1302.11
#2014-03-03|1290.26
#2014-03-04|1288.83
#2014-03-05|1296.99
#2014-03-06|1304.92
#2014-03-07|1312.37
#2014-03-10|1304.23
#2014-03-11|1306.76
#2014-03-12|1284.58
#2014-03-13|1284.73
#2014-03-14|1247.87
#2014-03-17|1230.41
#2014-03-18|1245.08
#2014-03-19|1241.89
#2014-03-20|1216.97
#2014-03-21|1217.15
#2014-03-24|1237.49
#2014-03-25|1240.74
#2014-03-26|1256.11
#2014-03-27|1273.28
#2014-03-28|1269.38
#2014-03-31|1285.68
#2014-04-01|1285.19
#2014-04-02|1289.86
#2014-04-03|1293.90
#2014-04-04|1294.54
#2014-04-07|1280.55
#2014-04-08|1271.07
#2014-04-09|1245.15
#2014-04-10|1255.82
#2014-04-11|1233.92
#2014-04-14|1228.41
#2014-04-15|1235.32
#2014-04-16|1258.81
#2014-04-17|1260.79
#2014-04-18|1268.00
#2014-04-21|1262.46
#2014-04-22|1247.17
#2014-04-23|1259.92
#2014-04-24|1250.45
#2014-04-25|1259.31
#2014-04-28|1238.73
#2014-04-29|1239.22
#2014-04-30|1243.55
#2014-05-01|1263.43
#2014-05-02|1260.90
#2014-05-05|1262.50
#2014-05-06|1269.46
#2014-05-07|1230.56
#2014-05-08|1244.36
#2014-05-09|1250.31
#2014-05-12|1237.50
#2014-05-13|1255.60
#2014-05-14|1265.52
#2014-05-15|1263.65
#2014-05-16|1251.32
#2014-05-19|1239.85
#2014-05-20|1235.81
#2014-05-21|1228.26
#2014-05-22|1247.90
#2014-05-23|1260.36
#2014-05-26|1273.94
#2014-05-27|1272.46
#2014-05-28|1278.39
#2014-05-29|1282.60
#2014-05-30|1277.42
#2014-06-02|1296.92
#2014-06-03|1304.07
#2014-06-04|1307.38
#2014-06-05|1311.51
#2014-06-06|1314.51
#2014-06-09|1315.94
#2014-06-10|1310.53
#2014-06-11|1327.90
#2014-06-12|1325.03
#2014-06-13|1327.87
#2014-06-16|1320.93
#2014-06-17|1324.13
#2014-06-18|1338.16
#2014-06-19|1362.20
#2014-06-20|1355.45
#2014-06-23|1362.01
#2014-06-24|1360.24
#2014-06-25|1354.17
#2014-06-26|1361.53
#2014-06-27|1350.75
#2014-06-30|1360.45
#2014-07-01|1377.46
#2014-07-02|1376.23
#2014-07-03|1372.81
#2014-07-04|1384.06
#2014-07-07|1380.36
#2014-07-08|1381.51
#2014-07-09|1375.22
#2014-07-10|1367.86
#2014-07-11|1359.86
#2014-07-14|1368.57
#2014-07-15|1373.08
#2014-07-16|1374.05
#2014-07-17|1375.56
#2014-07-18|1365.33
#2014-07-21|1366.28
#2014-07-22|1376.53
#2014-07-23|1379.29
#2014-07-24|1374.85
#2014-07-25|1390.34
#2014-07-28|1395.69
#2014-07-29|1398.35
#2014-07-30|1391.78
#2014-07-31|1387.43
#2014-08-01|1380.11
#2014-08-04|1377.66
#2014-08-05|1353.14
#2014-08-06|1350.83
#2014-08-07|1357.27
#2014-08-08|1326.85
#2014-08-11|1349.23
#2014-08-12|1355.93
#2014-08-13|1356.53
#2014-08-14|1365.78
#2014-08-15|1366.37
#2014-08-18|1364.63
#2014-08-19|1373.80
#2014-08-20|1365.38
#2014-08-21|1369.67
#2014-08-22|1357.47
#2014-08-25|1369.23
#2014-08-26|1362.67
#2014-08-27|1367.31
#2014-08-28|1363.09
#2014-08-29|1356.61
#2014-09-01|1359.74
#2014-09-02|1368.28
#2014-09-03|1378.47
#2014-09-04|1367.87
#2014-09-05|1369.48
#2014-09-08|1371.66
#2014-09-09|1365.65
#2014-09-10|1366.99
#2014-09-11|1367.74
#2014-09-12|1362.92
#2014-09-15|1364.57
#2014-09-16|1363.12
#2014-09-17|1350.29
#2014-09-18|1355.99
#2014-09-19|1374.30
#2014-09-22|1375.12
#2014-09-23|1376.76
#2014-09-24|1378.53
#2014-09-25|1403.45
#2014-09-26|1395.48
#2014-09-29|1402.56
#2014-09-30|1376.97
#2014-10-01|1361.71
#2014-10-02|1332.60
#2014-10-03|1321.78
#2014-10-06|1347.05
#2014-10-07|1344.87
#2014-10-08|1324.26
#2014-10-09|1306.91
#2014-10-10|1282.92
#2014-10-13|1289.61
#2014-10-14|1263.19
#2014-10-15|1285.80
#2014-10-16|1259.88
#2014-10-17|1237.20
#2014-10-20|1286.37
#2014-10-21|1260.19
#2014-10-22|1287.73
#2014-10-23|1274.21
#2014-10-24|1288.25
#2014-10-27|1300.30
#2014-10-28|1288.09
#2014-10-29|1312.22
#2014-10-30|1310.39
#2014-10-31|1328.29
#2014-11-03|1304.03
#2014-11-04|1352.92
#2014-11-05|1339.30
#2014-11-06|1323.13
#2014-11-07|1331.44
#2014-11-10|1332.80
#2014-11-11|1333.37
#2014-11-12|1337.75
#2014-11-13|1339.31
#2014-11-14|1340.60
#2014-11-17|1305.73
#2014-11-18|1334.52
#2014-11-19|1323.10
#2014-11-20|1318.68
#2014-11-21|1325.23
#2014-11-24|1315.94
#2014-11-25|1336.34
#2014-11-26|1341.57
#2014-11-27|1328.83
#2014-11-28|1335.72
#2014-12-01|1345.92
#2014-12-02|1345.69
#2014-12-03|1340.99
#2014-12-04|1352.85
#2014-12-05|1341.65
#2014-12-08|1349.43
#2014-12-09|1350.76
#2014-12-10|1321.24
#2014-12-11|1306.22
#2014-12-12|1319.78
#2014-12-15|1296.87
#2014-12-16|1282.32
#2014-12-17|1284.84
#2014-12-18|1291.76
#2014-12-19|1315.95
#2014-12-22|1316.97
#2014-12-23|1308.40
#2014-12-24|1322.90
#2014-12-25|1318.48
#2014-12-26|1329.73
#2014-12-29|1325.07
#2014-12-30|1319.64
#2014-12-31|1313.92
#2015-01-01|1313.92
#2015-01-02|1310.53
#2015-01-05|1314.27
#2015-01-06|1280.58
#2015-01-07|1269.51
#2015-01-08|1284.05
#2015-01-09|1295.06
#2015-01-12|1297.46
#2015-01-13|1291.81
#2015-01-14|1285.44
#2015-01-15|1304.66
#2015-01-16|1283.76
#2015-01-19|1298.37
#2015-01-20|1310.00
#2015-01-21|1306.55
#2015-01-22|1303.73
#2015-01-23|1324.82
#2015-01-26|1317.54
#2015-01-27|1344.94
#2015-01-28|1339.75
#2015-01-29|1316.33
#2015-01-30|1325.85
#2015-02-02|1324.62
#2015-02-03|1309.27
#2015-02-04|1331.96
#2015-02-05|1315.94
#2015-02-06|1300.51
#2015-02-09|1313.80
#2015-02-10|1304.45
#2015-02-11|1292.48
#2015-02-12|1321.03
#2015-02-13|1322.43
#2015-02-16|1336.76
#2015-02-17|1336.72
#2015-02-18|1356.64
#2015-02-19|1363.54
#2015-02-20|1374.31
#2015-02-23|1374.58
#2015-02-24|1376.13
#2015-02-25|1379.39
#2015-02-26|1383.43
#2015-02-27|1388.90
#2015-03-02|1385.95
#2015-03-03|1390.40
#2015-03-04|1384.18
#2015-03-05|1380.73
#2015-03-06|1378.98
#2015-03-09|1371.40
#2015-03-10|1369.60
#2015-03-11|1370.44
#2015-03-12|1387.08
#2015-03-13|1413.23
#2015-03-16|1410.98
#2015-03-17|1429.35
#2015-03-18|1443.84
#2015-03-19|1436.59
#2015-03-20|1449.94
#2015-03-23|1469.66
#2015-03-24|1462.01
#2015-03-25|1477.07
#2015-03-26|1457.50
#2015-03-27|1448.17
#2015-03-30|1438.91
#2015-03-31|1432.07
#2015-04-01|1420.15
#2015-04-02|1441.27
#2015-04-03|1459.75
#2015-04-06|1451.27
#2015-04-07|1454.24
#2015-04-08|1464.42
#2015-04-09|1462.43
#2015-04-10|1457.32
#2015-04-13|1457.22
#2015-04-14|1470.57
#2015-04-15|1468.74
#2015-04-16|1472.44
#2015-04-17|1459.37
#2015-04-20|1450.96
#2015-04-21|1465.81
#2015-04-22|1476.28
#2015-04-23|1492.07
#2015-04-24|1488.13
#2015-04-27|1490.44
#2015-04-28|1508.32
#2015-04-29|1506.61
#2015-04-30|1469.48
#2015-05-01|1459.77
#2015-05-04|1459.29
#2015-05-05|1461.11
#2015-05-06|1468.82
#2015-05-07|1455.01
#2015-05-08|1456.61
#2015-05-11|1469.30
#2015-05-12|1476.92
#2015-05-13|1500.68
#2015-05-14|1499.36
#2015-05-15|1505.19
#2015-05-18|1508.38
#2015-05-19|1502.92
#2015-05-20|1502.11
#2015-05-21|1506.43
#2015-05-22|1509.12
#2015-05-25|1518.15
#2015-05-26|1501.56
#2015-05-27|1503.22
#2015-05-28|1505.77
#2015-05-29|1509.68
#2015-06-01|1506.95
#2015-06-02|1511.15
#2015-06-03|1511.70
#2015-06-04|1509.97
#2015-06-05|1489.89
#2015-06-08|1488.93
#2015-06-09|1472.80
#2015-06-10|1487.88
#2015-06-11|1491.11
#2015-06-12|1504.79
#2015-06-15|1500.68
#2015-06-16|1488.40
#2015-06-17|1472.17
#2015-06-18|1471.18
#2015-06-19|1492.34
#2015-06-22|1490.50
#2015-06-23|1502.05
#2015-06-24|1503.37
#2015-06-25|1498.09
#2015-06-26|1487.92
#2015-06-29|1464.31
#2015-06-30|1472.69
#2015-07-01|1472.86
#2015-07-02|1477.80
#2015-07-03|1483.83
#2015-07-06|1456.06
#2015-07-07|1466.78
#2015-07-08|1424.82
#2015-07-09|1421.27
#2015-07-10|1396.53
#2015-07-13|1406.63
#2015-07-14|1434.11
#2015-07-15|1428.10
#2015-07-16|1438.11
#2015-07-17|1438.45
#2015-07-20|1435.09
#2015-07-21|1448.59
#2015-07-22|1425.49
#2015-07-23|1422.95
#2015-07-24|1411.17
#2015-07-27|1404.08
#2015-07-28|1388.88
#2015-07-29|1370.08
#2015-07-30|1378.60
#2015-07-31|1397.39
#2015-08-03|1391.10
#2015-08-04|1369.80
#2015-08-05|1366.23
#2015-08-06|1382.73
#2015-08-07|1399.16
#2015-08-10|1390.60
#2015-08-11|1390.34
#2015-08-12|1376.53
#2015-08-13|1375.34
#2015-08-14|1367.53
#2015-08-17|1370.42
#2015-08-18|1371.95
#2015-08-19|1347.64
#2015-08-20|1334.69
#2015-08-21|1310.23
#2015-08-24|1281.65
#2015-08-25|1224.35
#2015-08-26|1278.49
#2015-08-27|1270.11
#2015-08-28|1320.06
#2015-08-31|1299.42
#2015-09-01|1266.62
#2015-09-02|1247.21
#2015-09-03|1256.29
#2015-09-04|1242.03
#2015-09-07|1242.88
#2015-09-08|1221.65
#2015-09-09|1278.61
#2015-09-10|1263.06
#2015-09-11|1255.95
#2015-09-14|1247.40
#2015-09-15|1245.09
#2015-09-16|1261.88
#2015-09-17|1283.96
#2015-09-18|1262.50
#2015-09-21|1256.53
#2015-09-22|1261.65
#2015-09-23|1256.84
#2015-09-24|1224.21
#2015-09-25|1215.46
#2015-09-28|1217.08
#2015-09-29|1160.54
#2015-09-30|1189.68
#2015-10-01|1224.99
#2015-10-02|1226.71
#2015-10-05|1241.49
#2015-10-06|1256.71
#2015-10-07|1283.98
#2015-10-08|1281.95
#2015-10-09|1315.47
#2015-10-12|1319.88
#2015-10-13|1304.93
#2015-10-14|1278.27
#2015-10-15|1304.86
#2015-10-16|1306.51
#2015-10-19|1286.55
#2015-10-20|1287.65
#2015-10-21|1323.58
#2015-10-22|1313.42
#2015-10-23|1336.70
#2015-10-26|1355.69
#2015-10-27|1336.60
#2015-10-28|1335.78
#2015-10-29|1343.75
#2015-10-30|1354.18
#2015-11-02|1331.98
#2015-11-03|1326.48
#2015-11-04|1339.83
#2015-11-05|1346.60
#2015-11-06|1338.63
#2015-11-09|1362.48
#2015-11-10|1359.54
#2015-11-11|1364.60
#2015-11-12|1369.08
#2015-11-13|1358.78
#2015-11-16|1343.31
#2015-11-17|1360.73
#2015-11-18|1354.89
#2015-11-19|1376.77
#2015-11-20|1380.14
#2015-11-23|1378.23
#2015-11-24|1386.92
#2015-11-25|1370.95
#2015-11-26|1375.99
#2015-11-27|1370.22
#2015-11-30|1363.25
#2015-12-01|1393.20
#2015-12-02|1378.48
#2015-12-03|1382.87
#2015-12-04|1358.11
#2015-12-07|1368.48
#2015-12-08|1352.69
#2015-12-09|1351.18
#2015-12-10|1341.46
#2015-12-11|1360.26
#2015-12-14|1336.71
#2015-12-15|1300.22
#2015-12-16|1325.98
#2015-12-17|1331.11
#2015-12-18|1311.90
#2015-12-21|1309.12
#2015-12-22|1306.54
#2015-12-23|1305.51
#2015-12-24|1313.20
#2015-12-25|1303.86
#2015-12-28|1322.30
#2015-12-29|1331.57
#2015-12-30|1332.47
#2015-12-31|1335.51
#2016-01-01|1335.51
#2016-01-04|1316.70
#2016-01-05|1310.65
#2016-01-06|1292.98
#2016-01-07|1259.05
#2016-01-08|1261.30
#2016-01-11|1265.28
#2016-01-12|1213.84
#2016-01-13|1250.33
#2016-01-14|1215.62
#2016-01-15|1223.43
#2016-01-18|1206.67
#2016-01-19|1215.36
#2016-01-20|1183.89
#2016-01-21|1144.99
#2016-01-22|1198.20
#2016-01-25|1208.16
#2016-01-26|1172.49
#2016-01-27|1203.53
#2016-01-28|1182.39
#2016-01-29|1182.11
#2016-02-01|1215.71
#2016-02-02|1209.82
#2016-02-03|1176.33
#2016-02-04|1178.72
#2016-02-05|1173.57
#2016-02-08|1197.15
#2016-02-09|1132.41
#2016-02-10|1112.71
#2016-02-11|1139.07
#2016-02-12|1070.64
#2016-02-15|1144.97
#2016-02-16|1167.35
#2016-02-17|1154.35
#2016-02-18|1200.81
#2016-02-19|1186.08
#2016-02-22|1191.15
#2016-02-23|1199.10
#2016-02-24|1191.75
#2016-02-25|1191.98
#2016-02-26|1184.15
#2016-02-29|1183.42
#2016-03-01|1170.01
#2016-03-02|1227.49
#2016-03-03|1253.89
#2016-03-04|1270.33
#2016-03-07|1268.26
#2016-03-08|1266.69
#2016-03-09|1241.78
#2016-03-10|1258.22
#2016-03-11|1257.84
#2016-03-14|1276.26
#2016-03-15|1272.14
#2016-03-16|1253.49
#2016-03-17|1279.58
#2016-03-18|1265.91
#2016-03-21|1263.41
#2016-03-22|1285.95
#2016-03-23|1260.92
#2016-03-24|1239.03
#2016-03-25|1261.37
#2016-03-28|1268.17
#2016-03-29|1274.51
#2016-03-30|1263.61
#2016-03-31|1257.29
#2016-04-01|1208.27
#2016-04-04|1219.97
#2016-04-05|1192.69
#2016-04-06|1196.10
#2016-04-07|1222.87
#2016-04-08|1237.40
#2016-04-11|1239.02
#2016-04-12|1259.65
#2016-04-13|1294.75
#2016-04-14|1339.29
#2016-04-15|1330.61
#2016-04-18|1285.43
#2016-04-19|1325.92
#2016-04-20|1336.04
#2016-04-21|1359.67
#2016-04-22|1347.68
#2016-04-25|1354.89
#2016-04-26|1341.65
#2016-04-27|1330.95
#2016-04-28|1328.46
#2016-04-29|1347.89
#2016-05-02|1301.20
#2016-05-03|1305.18
#2016-05-04|1296.63
#2016-05-05|1290.84
#2016-05-06|1290.85
#2016-05-09|1276.27
#2016-05-10|1285.19
#2016-05-11|1300.35
#2016-05-12|1306.35
#2016-05-13|1280.27
#2016-05-16|1295.84
#2016-05-17|1310.27
#2016-05-18|1306.08
#2016-05-19|1299.56
#2016-05-20|1297.17
#2016-05-23|1305.46
#2016-05-24|1284.73
#2016-05-25|1296.27
#2016-05-26|1299.83
#2016-05-27|1308.93
#2016-05-30|1312.47
#2016-05-31|1331.30
#2016-06-01|1331.94
#2016-06-02|1309.84
#2016-06-03|1332.29
#2016-06-06|1317.86
#2016-06-07|1334.18
#2016-06-08|1352.93
#2016-06-09|1342.70
#2016-06-10|1331.30
#2016-06-13|1289.70
#2016-06-14|1285.22
#2016-06-15|1292.98
#2016-06-16|1274.78
#2016-06-17|1283.45
#2016-06-20|1319.89
#2016-06-21|1329.30
#2016-06-22|1313.37
#2016-06-23|1324.05
#2016-06-24|1263.02
#2016-06-27|1275.46
#2016-06-28|1260.71
#2016-06-29|1295.59
#2016-06-30|1297.46
#2016-07-01|1302.80
#2016-07-04|1309.37
#2016-07-05|1311.91
#2016-07-06|1291.80
#2016-07-07|1285.35
#2016-07-08|1275.99
#2016-07-11|1303.03
#2016-07-12|1312.38
#2016-07-13|1340.89
#2016-07-14|1335.99
#2016-07-15|1335.53
#2016-07-18|1334.77
#2016-07-19|1345.00
#2016-07-20|1340.70
#2016-07-21|1360.97
#2016-07-22|1345.62
#2016-07-25|1354.04
#2016-07-26|1345.31
#2016-07-27|1352.37
#2016-07-28|1352.47
#2016-07-29|1383.87
#2016-08-01|1375.18
#2016-08-02|1373.89
#2016-08-03|1345.07
#2016-08-04|1372.49
#2016-08-05|1356.25
#2016-08-08|1386.83
#2016-08-09|1408.96
#2016-08-10|1416.67
#2016-08-11|1415.84
#2016-08-12|1431.66
#2016-08-15|1424.68
#2016-08-16|1412.48
#2016-08-17|1433.33
#2016-08-18|1414.45
#2016-08-19|1430.97
#2016-08-22|1433.77
#2016-08-23|1416.27
#2016-08-24|1416.56
#2016-08-25|1415.28
#2016-08-26|1396.68
#2016-08-29|1412.51
#2016-08-30|1404.97
#2016-08-31|1422.39
#2016-09-01|1427.33
#2016-09-02|1404.55
#2016-09-05|1422.83
#2016-09-06|1441.92
#2016-09-07|1447.95
#2016-09-08|1445.98
#2016-09-09|1437.08
#2016-09-12|1416.80
#2016-09-13|1416.07
#2016-09-14|1399.75
#2016-09-15|1390.62
#2016-09-16|1408.94
#2016-09-19|1415.59
#2016-09-20|1421.82
#2016-09-21|1463.42
#2016-09-22|1462.11
#2016-09-23|1461.18
#2016-09-26|1447.30
#2016-09-27|1464.59
#2016-09-28|1460.51
#2016-09-29|1470.99
#2016-09-30|1457.24
#2016-10-03|1459.20
#2016-10-04|1453.99
#2016-10-05|1459.16
#2016-10-06|1461.61
#2016-10-07|1481.52
#2016-10-10|1475.16
#2016-10-11|1487.58
#2016-10-12|1469.11
#2016-10-13|1474.83
#2016-10-14|1464.83
#2016-10-17|1481.22
#2016-10-18|1486.37
#2016-10-19|1495.07
#2016-10-20|1498.70
#2016-10-21|1499.01
#2016-10-24|1494.59
#2016-10-25|1498.00
#2016-10-26|1503.18
#2016-10-27|1492.26
#2016-10-28|1500.28
#2016-10-31|1504.64
#2016-11-01|1509.31
#2016-11-02|1503.08
#2016-11-03|1504.10
#2016-11-04|1485.86
#2016-11-07|1486.99
#2016-11-08|1484.69
#2016-11-09|1418.55
#2016-11-10|1485.71
#2016-11-11|1491.80
#2016-11-14|1496.00
#2016-11-15|1489.12
#2016-11-16|1492.66
#2016-11-17|1496.33
#2016-11-18|1488.16
#2016-11-21|1492.96
#2016-11-22|1489.28
#2016-11-23|1467.85
#2016-11-24|1480.14
#2016-11-25|1490.25
#2016-11-28|1501.73
#2016-11-29|1491.92
#2016-11-30|1476.01
#2016-12-01|1490.02
#2016-12-02|1486.53
#2016-12-05|1475.73
#2016-12-06|1490.19
#2016-12-07|1506.61
#2016-12-08|1516.26
#2016-12-09|1511.55
#2016-12-12|1506.18
#2016-12-13|1509.29
#2016-12-14|1509.53
#2016-12-15|1469.08
#2016-12-16|1482.50
#2016-12-19|1497.19
#2016-12-20|1486.61
#2016-12-21|1485.38
#2016-12-22|1487.46
#2016-12-23|1490.95
#2016-12-26|1484.17
#2016-12-27|1474.12
#2016-12-28|1479.29
#2016-12-29|1472.76
#2016-12-30|1470.03
#2017-01-02|1470.03
#2017-01-03|1452.72
#2017-01-04|1496.14
#2017-01-05|1516.88
#2017-01-06|1501.31
#2017-01-09|1501.50
#2017-01-10|1503.11
#2017-01-11|1499.51
#2017-01-12|1525.96
#2017-01-13|1518.80
#2017-01-16|1518.86
#2017-01-17|1513.90
#2017-01-18|1518.74
#2017-01-19|1508.63
#2017-01-20|1522.67
#2017-01-23|1537.82
#2017-01-24|1536.09
#2017-01-25|1555.73
#2017-01-26|1563.16
#2017-01-27|1560.89
#2017-01-30|1569.60
#2017-01-31|1563.98
#2017-02-01|1562.26
#2017-02-02|1559.84
#2017-02-03|1562.54
#2017-02-06|1566.71
#2017-02-07|1566.06
#2017-02-08|1587.13
#2017-02-09|1551.31
#2017-02-10|1576.39
#2017-02-13|1583.33
#2017-02-14|1563.10
#2017-02-15|1578.58
#2017-02-16|1592.50
#2017-02-17|1590.66
#2017-02-20|1586.01
#2017-02-21|1587.34
#2017-02-22|1594.57
#2017-02-23|1607.84
#2017-02-24|1600.95
#2017-02-27|1585.33
#2017-02-28|1593.88
#2017-03-01|1590.19
#2017-03-02|1595.74
#2017-03-03|1584.87
#2017-03-06|1590.22
#2017-03-07|1587.92
#2017-03-08|1575.77
#2017-03-09|1576.59
#2017-03-10|1593.83
#2017-03-13|1599.63
#2017-03-14|1598.67
#2017-03-15|1591.24
#2017-03-16|1622.46
#2017-03-17|1623.34
#2017-03-20|1624.56
#2017-03-21|1633.86
#2017-03-22|1610.35
#2017-03-23|1608.24
#2017-03-24|1619.41
#2017-03-27|1608.55
#2017-03-28|1635.96
#2017-03-29|1638.88
#2017-03-30|1622.92
#2017-03-31|1604.28
#2017-04-03|1612.60
#2017-04-04|1602.63
#2017-04-05|1601.05
#2017-04-06|1577.48
#2017-04-07|1585.92
#2017-04-10|1593.51
#2017-04-11|1601.68
#2017-04-12|1581.52
#2017-04-13|1566.55
#2017-04-14|1555.68
#2017-04-17|1570.04
#2017-04-18|1571.00
#2017-04-19|1567.56
#2017-04-20|1562.76
#2017-04-21|1580.15
#2017-04-24|1580.08
#2017-04-25|1588.40
#2017-04-26|1603.44
#2017-04-27|1610.71
#2017-04-28|1608.33
#2017-05-01|1621.34
#2017-05-02|1622.79
#2017-05-03|1619.83
#2017-05-04|1614.37
#2017-05-05|1615.52
#2017-05-08|1650.35
#2017-05-09|1624.03
#2017-05-10|1632.95
#2017-05-11|1630.10
#2017-05-12|1631.09
#2017-05-15|1621.86
#2017-05-16|1633.65
#2017-05-17|1643.21
#2017-05-18|1620.51
#2017-05-19|1616.30
#2017-05-22|1632.37
#2017-05-23|1628.40
#2017-05-24|1629.97
#2017-05-25|1635.98
#2017-05-26|1629.99
#2017-05-29|1629.25
#2017-05-30|1638.10
#2017-05-31|1642.10
#2017-06-01|1649.53
#2017-06-02|1700.10
#2017-06-05|1695.21
#2017-06-06|1692.49
#2017-06-07|1699.15
#2017-06-08|1683.61
#2017-06-09|1677.88
#2017-06-12|1683.02
#2017-06-13|1679.16
#2017-06-14|1688.99
#2017-06-15|1654.34
#2017-06-16|1664.24
#2017-06-19|1668.00
#2017-06-20|1681.47
#2017-06-21|1679.61
#2017-06-22|1680.89
#2017-06-23|1684.32
#2017-06-26|1683.49
#2017-06-27|1684.33
#2017-06-28|1676.42
#2017-06-29|1682.93
#2017-06-30|1671.38
#2017-07-03|1659.34
#2017-07-04|1655.68
#2017-07-05|1670.00
#2017-07-06|1666.86
#2017-07-07|1650.73
#2017-07-10|1659.11
#2017-07-11|1667.01
#2017-07-12|1680.27
#2017-07-13|1677.92
#2017-07-14|1698.57
#2017-07-17|1695.86
#2017-07-18|1709.00
#2017-07-19|1706.76
#2017-07-20|1721.98
#2017-07-21|1741.13
#2017-07-24|1732.61
#2017-07-25|1720.03
#2017-07-26|1720.88
#2017-07-27|1735.50
#2017-07-28|1739.16
#2017-07-31|1745.71
#2017-08-01|1756.54
#2017-08-02|1771.43
#2017-08-03|1780.28
#2017-08-04|1761.85
#2017-08-07|1772.15
#2017-08-08|1768.30
#2017-08-09|1759.58
#2017-08-10|1767.11
#2017-08-11|1770.67
#2017-08-14|1746.49
#2017-08-15|1748.31
#2017-08-16|1746.28
#2017-08-17|1765.42
#2017-08-18|1764.06
#2017-08-21|1763.24
#2017-08-22|1760.18
#2017-08-23|1772.01
#2017-08-24|1758.48
#2017-08-25|1765.97
#2017-08-28|1769.90
#2017-08-29|1777.11
#2017-08-30|1764.07
#2017-08-31|1777.25
#2017-09-01|1778.31
#2017-09-04|1772.81
#2017-09-05|1768.14
#2017-09-06|1780.66
#2017-09-07|1796.21
#2017-09-08|1801.91
#2017-09-11|1813.06
#2017-09-12|1814.93
#2017-09-13|1818.69
#2017-09-14|1812.32
#2017-09-15|1819.60
#2017-09-18|1811.03
#2017-09-19|1841.05
#2017-09-20|1844.59
#2017-09-21|1823.66
#2017-09-22|1825.92
#2017-09-25|1835.46
#2017-09-26|1820.87
#2017-09-27|1818.91
#2017-09-28|1834.37
#2017-09-29|1833.61
#2017-10-02|1832.55
#2017-10-03|1845.08
#2017-10-04|1847.03
#2017-10-05|1839.87
#2017-10-06|1842.38
#2017-10-09|1844.42
#2017-10-10|1865.82
#2017-10-11|1864.83
#2017-10-12|1875.03
#2017-10-13|1892.51
#2017-10-16|1907.61
#2017-10-17|1905.02
#2017-10-18|1887.72
#2017-10-19|1901.91
#2017-10-20|1884.84
#2017-10-23|1904.66
#2017-10-24|1914.07
#2017-10-25|1917.80
#2017-10-26|1914.56
#2017-10-27|1940.36
#2017-10-30|1954.05
#2017-10-31|1950.76
#2017-11-01|1958.97
#2017-11-02|1964.92
#2017-11-03|1957.87
#2017-11-06|1968.35
#2017-11-07|2004.83
#2017-11-08|2018.13
#2017-11-09|2017.90
#2017-11-10|2006.61
#2017-11-13|1978.18
#2017-11-14|1977.50
#2017-11-15|1937.53
#2017-11-16|1960.60
#2017-11-17|1976.09
#2017-11-20|1962.70
#2017-11-21|1981.69
#2017-11-22|2013.72
#2017-11-23|2020.51
#2017-11-24|2015.09
#2017-11-27|2016.17
#2017-11-28|1994.24
#2017-11-29|1995.03
#2017-11-30|1979.86
#2017-12-01|1976.19
#2017-12-04|1959.86
#2017-12-05|1956.61
#2017-12-06|1931.32
#2017-12-07|1949.48
#2017-12-08|1962.91
#2017-12-11|1975.37
#2017-12-12|1968.23
#2017-12-13|1960.15
#2017-12-14|1968.87
#2017-12-15|1956.75
#2017-12-18|2000.42
#2017-12-19|1992.46
#2017-12-20|2003.36
#2017-12-21|2006.35
#2017-12-22|2026.06
#2017-12-25|2032.33
#2017-12-26|2025.60
#2017-12-27|2030.40
#2017-12-28|2027.33
#2017-12-29|2029.22
#2018-01-01|2029.22
#2018-01-02|2038.35
#2018-01-03|2033.82
#2018-01-04|2092.38
#2018-01-05|2106.15
#2018-01-08|2110.81
#2018-01-09|2135.62
#2018-01-10|2157.62
#2018-01-11|2160.05
#2018-01-12|2164.11
#2018-01-15|2190.39
#2018-01-16|2210.58
#2018-01-17|2212.48
#2018-01-18|2195.84
#2018-01-19|2220.44
#2018-01-22|2212.40
#2018-01-23|2236.42
#2018-01-24|2238.71
#2018-01-25|2228.04
#2018-01-26|2227.40
#2018-01-29|2220.34
#2018-01-30|2192.80
#2018-01-31|2162.12
#2018-02-01|2200.05
#2018-02-02|2166.88
#2018-02-05|2108.52
#2018-02-06|2024.95
#2018-02-07|2030.53
#2018-02-08|2053.71
#2018-02-09|2015.74
#2018-02-12|2018.34
#2018-02-13|2018.25
#2018-02-14|2007.27
#2018-02-15|2048.28
#2018-02-16|2060.06
#2018-02-19|2108.43
#2018-02-20|2075.59
#2018-02-21|2069.76
#2018-02-22|2063.90
#2018-02-23|2088.93
#2018-02-26|2098.08
#2018-02-27|2115.20
#2018-02-28|2098.89
#2018-03-01|2055.65
#2018-03-02|2041.01
#2018-03-05|2003.68
#2018-03-06|2032.42
#2018-03-07|2010.72
#2018-03-08|2017.54
#2018-03-09|2015.71
#2018-03-12|2065.78
#2018-03-13|2076.26
#2018-03-14|2075.69
#2018-03-15|2077.45
#2018-03-16|2066.70
#2018-03-19|2050.65
#2018-03-20|2025.63
#2018-03-21|2027.25
#2018-03-22|2068.26
#2018-03-23|1985.20
#2018-03-26|1990.32
#2018-03-27|2035.80
#2018-03-28|2016.50
#2018-03-29|2020.67
#2018-03-30|2044.24
#2018-04-02|2036.65
#2018-04-03|2012.67
#2018-04-04|1996.53
#2018-04-05|1996.83
#2018-04-06|1990.55
#2018-04-09|1989.77
#2018-04-10|2010.76
#2018-04-11|2032.22
#2018-04-12|2004.32
#2018-04-13|2020.66
#2018-04-16|2029.52
#2018-04-17|2022.34
#2018-04-18|2053.43
#2018-04-19|2055.29
#2018-04-20|2041.52
#2018-04-23|2032.08
#2018-04-24|2048.07
#2018-04-25|2027.52
#2018-04-26|2034.85
#2018-04-27|2029.80
#2018-04-30|2025.38
#2018-05-01|2023.92
#2018-05-02|2021.06
#2018-05-03|2038.30
#2018-05-04|2036.99
#2018-05-07|2027.61
#2018-05-08|2038.70
#2018-05-09|2021.46
#2018-05-10|2029.42
#2018-05-11|2062.46
#2018-05-14|2067.67
#2018-05-15|2051.35
#2018-05-16|2047.17
#2018-05-17|2048.02
#2018-05-18|2061.18
#2018-05-21|2060.62
#2018-05-22|2068.22
#2018-05-23|2067.07
#2018-05-24|2055.46
#2018-05-25|2043.70
#2018-05-28|2039.74
#2018-05-29|2036.24
#2018-05-30|1999.54
#2018-05-31|2021.12
#2018-06-01|2006.34
#2018-06-04|2032.28
#2018-06-05|2028.36
#2018-06-06|2021.27
#2018-06-07|2041.78
#2018-06-08|2044.82
#2018-06-11|2039.41
#2018-06-12|2037.07
#2018-06-13|2043.79
#2018-06-14|2022.58
#2018-06-15|2023.72
#2018-06-18|1993.01
#2018-06-19|1976.64
#2018-06-20|1978.40
#2018-06-21|1985.37
#2018-06-22|1982.42
#2018-06-25|1967.98
#2018-06-26|1958.35
#2018-06-27|1948.37
#2018-06-28|1952.60
#2018-06-29|1949.76
#2018-07-02|1919.42
#2018-07-03|1920.73
#2018-07-04|1902.65
#2018-07-05|1878.82
#2018-07-06|1910.89
#2018-07-09|1926.57
#2018-07-10|1939.32
#2018-07-11|1912.58
#2018-07-12|1890.48
#2018-07-13|1920.92
#2018-07-16|1921.09
#2018-07-17|1906.78
#2018-07-18|1918.46
#2018-07-19|1926.00
#2018-07-20|1929.87
#2018-07-23|1923.31
#2018-07-24|1948.04
#2018-07-25|1968.07
#2018-07-26|1972.48
#2018-07-27|1989.80
#2018-07-30|1972.68
#2018-07-31|1941.12
#2018-08-01|1959.80
#2018-08-02|1949.98
#2018-08-03|1945.97
#2018-08-06|1927.99
#2018-08-07|1950.05
#2018-08-08|1966.27
#2018-08-09|1963.48
#2018-08-10|1939.62
#2018-08-13|1890.34
#2018-08-14|1918.26
#2018-08-15|1908.88
#2018-08-16|1893.45
#2018-08-17|1912.23
#2018-08-20|1905.29
#2018-08-21|1895.43
#2018-08-22|1921.52
#2018-08-23|1903.82
#2018-08-24|1912.57
#2018-08-27|1946.21
#2018-08-28|1955.16
#2018-08-29|1954.07
#2018-08-30|1959.45
#2018-08-31|1964.27
#2018-09-03|1938.63
#2018-09-04|1930.47
#2018-09-05|1914.20
#2018-09-06|1914.59
#2018-09-07|1888.41
#2018-09-10|1890.33
#2018-09-11|1893.40
#2018-09-12|1876.53
#2018-09-13|1883.86
#2018-09-14|1924.41
#2018-09-17|1926.99
#2018-09-18|1938.88
#2018-09-19|1985.23
#2018-09-20|1990.78
#2018-09-21|2014.47
#2018-09-24|2014.47
#2018-09-25|2019.26
#2018-09-26|2031.55
#2018-09-27|1992.88
#2018-09-28|2008.56
#2018-10-01|2016.72
#2018-10-02|2029.85
#2018-10-03|2002.57
#2018-10-04|2014.42
#2018-10-05|1992.93
#2018-10-08|2004.03
#2018-10-09|1956.95
#2018-10-10|1963.61
#2018-10-11|1883.42
#2018-10-12|1899.68
#2018-10-15|1881.07
#2018-10-16|1885.37
#2018-10-17|1917.33
#2018-10-18|1880.64
#2018-10-19|1864.15
#2018-10-22|1859.41
#2018-10-23|1818.56
#2018-10-24|1804.30
#2018-10-25|1735.01
#2018-10-26|1737.55
#2018-10-29|1711.48
#2018-10-30|1747.42
#2018-10-31|1805.12
#2018-11-01|1806.70
#2018-11-02|1857.74
#2018-11-05|1827.80
#2018-11-06|1840.64
#2018-11-07|1831.81
#2018-11-08|1853.59
#2018-11-09|1832.66
#2018-11-12|1830.45
#2018-11-13|1788.53
#2018-11-14|1784.15
#2018-11-15|1798.35
#2018-11-16|1790.82
#2018-11-19|1809.93
#2018-11-20|1787.20
#2018-11-21|1772.65
#2018-11-22|1776.68
#2018-11-23|1779.83
#2018-11-26|1774.48
#2018-11-27|1782.31
#2018-11-28|1802.80
#2018-11-29|1831.00
#2018-11-30|1832.02
#2018-12-03|1866.08
#2018-12-04|1825.71
#2018-12-05|1806.29
#2018-12-06|1772.98
#2018-12-07|1774.40
#2018-12-10|1731.72
#2018-12-11|1699.20
#2018-12-12|1745.54
#2018-12-13|1752.87
#2018-12-14|1720.84
#2018-12-17|1721.31
#2018-12-18|1693.55
#2018-12-19|1693.86
#2018-12-20|1650.01
#2018-12-21|1634.96
#2018-12-24|1644.21
#2018-12-25|1553.42
#2018-12-26|1578.27
#2018-12-27|1655.07
#2018-12-28|1655.29
#2018-12-31|1665.92
#2019-01-01|1665.92
#2019-01-02|1672.33
#2019-01-03|1699.22
#2019-01-04|1638.72
#2019-01-07|1697.50
#2019-01-08|1705.89
#2019-01-09|1735.31
#2019-01-10|1714.73
#2019-01-11|1725.92
#2019-01-14|1727.36
#2019-01-15|1756.56
#2019-01-16|1743.25
#2019-01-17|1743.75
#2019-01-18|1750.73
#2019-01-21|1769.83
#2019-01-22|1753.74
#2019-01-23|1738.77
#2019-01-24|1744.82
#2019-01-25|1775.16
#2019-01-28|1776.90
#2019-01-29|1760.47
#2019-01-30|1755.38
#2019-01-31|1799.34
#2019-02-01|1791.97
#2019-02-04|1806.22
#2019-02-05|1819.58
#2019-02-06|1826.08
#2019-02-07|1814.39
#2019-02-08|1758.82
#2019-02-11|1748.15
#2019-02-12|1800.64
#2019-02-13|1819.76
#2019-02-14|1816.33
#2019-02-15|1798.86
#2019-02-18|1833.36
#2019-02-19|1835.40
#2019-02-20|1837.56
#2019-02-21|1843.86
#2019-02-22|1840.25
#2019-02-25|1859.62
#2019-02-26|1850.13
#2019-02-27|1838.89
#2019-02-28|1811.25
#2019-03-01|1811.66
#2019-03-04|1842.11
#2019-03-05|1829.80
#2019-03-06|1828.12
#2019-03-07|1805.71
#2019-03-08|1771.91
#2019-03-11|1778.14
#2019-03-12|1810.09
#2019-03-13|1792.25
#2019-03-14|1782.41
#2019-03-15|1800.84
#2019-03-18|1817.00
#2019-03-19|1822.09
#2019-03-20|1835.39
#2019-03-21|1844.91
#2019-03-22|1878.94
#2019-03-25|1819.61
#2019-03-26|1861.00
#2019-03-27|1875.86
#2019-03-28|1841.07
#2019-03-29|1850.30
#2019-04-01|1874.47
#2019-04-02|1884.90
#2019-04-03|1906.05
#2019-04-04|1911.30
#2019-04-05|1920.43
#2019-04-08|1918.28
#2019-04-09|1927.79
#2019-04-10|1914.08
#2019-04-11|1900.46
#2019-04-12|1890.53
#2019-04-15|1929.87
#2019-04-16|1922.74
#2019-04-17|1936.31
#2019-04-18|1922.19
#2019-04-19|1931.26
#2019-04-22|1926.77
#2019-04-23|1931.89
#2019-04-24|1927.67
#2019-04-25|1936.41
#2019-04-26|1936.09
#2019-04-29|1931.59
#2019-04-30|1939.22
#2019-05-01|1942.71
#2019-05-02|1936.44
#2019-05-03|1941.49
#2019-05-06|1947.88
#2019-05-07|1901.24
#2019-05-08|1868.32
#2019-05-09|1852.62
#2019-05-10|1850.97
#2019-05-13|1845.14
#2019-05-14|1829.13
#2019-05-15|1848.11
#2019-05-16|1828.23
#2019-05-17|1842.43
#2019-05-20|1821.29
#2019-05-21|1802.37
#2019-05-22|1805.88
#2019-05-23|1795.76
#2019-05-24|1799.37
#2019-05-27|1803.17
#2019-05-28|1815.41
#2019-05-29|1806.43
#2019-05-30|1803.05
#2019-05-31|1803.06
#2019-06-03|1780.57
#2019-06-04|1787.47
#2019-06-05|1838.84
#2019-06-06|1813.77
#2019-06-07|1829.57
#2019-06-10|1855.31
#2019-06-11|1870.35
#2019-06-12|1867.08
#2019-06-13|1845.37
#2019-06-14|1854.98
#2019-06-17|1837.70
#2019-06-18|1826.61
#2019-06-19|1876.31
#2019-06-20|1899.58
#2019-06-21|1889.54
#2019-06-24|1897.36
#2019-06-25|1900.31
#2019-06-26|1877.81
#2019-06-27|1909.85
#2019-06-28|1908.62
#2019-07-01|1952.65
#2019-07-02|1967.29
#2019-07-03|1945.81
#2019-07-04|1949.37
#2019-07-05|1940.51
#2019-07-08|1919.65
#2019-07-09|1904.56
#2019-07-10|1894.96
#2019-07-11|1906.03
#2019-07-12|1898.94
#2019-07-15|1899.64
#2019-07-16|1887.18
#2019-07-17|1891.73
#2019-07-18|1846.78
#2019-07-19|1886.72
#2019-07-22|1885.00
#2019-07-23|1905.78
#2019-07-24|1925.16
#2019-07-25|1922.24
#2019-07-26|1898.87
#2019-07-29|1877.26
#2019-07-30|1899.43
#2019-07-31|1884.63
#2019-08-01|1891.33
#2019-08-02|1864.19
#2019-08-05|1828.97
#2019-08-06|1814.64
#2019-08-07|1817.20
#2019-08-08|1800.64
#2019-08-09|1815.35
#2019-08-12|1821.38
#2019-08-13|1778.95
#2019-08-14|1816.11
#2019-08-15|1788.43
#2019-08-16|1779.56
#2019-08-19|1780.68
#2019-08-20|1805.23
#2019-08-21|1794.03
#2019-08-22|1795.45
#2019-08-23|1805.95
#2019-08-26|1769.09
#2019-08-27|1782.86
#2019-08-28|1778.96
#2019-08-29|1766.59
#2019-08-30|1809.86
#2019-09-02|1800.36
#2019-09-03|1811.50
#2019-09-04|1797.34
#2019-09-05|1831.01
#2019-09-06|1852.22
#2019-09-09|1863.48
#2019-09-10|1880.79
#2019-09-11|1906.51
#2019-09-12|1922.84
#2019-09-13|1932.69
#2019-09-16|1933.59
#2019-09-17|1934.87
#2019-09-18|1927.76
#2019-09-19|1937.16
#2019-09-20|1933.26
#2019-09-23|1942.81
#2019-09-24|1945.19
#2019-09-25|1928.20
#2019-09-26|1932.17
#2019-09-27|1925.60
#2019-09-30|1915.54
#2019-10-01|1949.31
#2019-10-02|1936.67
#2019-10-03|1916.41
#2019-10-04|1918.67
#2019-10-07|1919.61
#2019-10-08|1938.09
#2019-10-09|1920.17
#2019-10-10|1913.36
#2019-10-11|1921.63
#2019-10-14|1924.64
#2019-10-15|1945.67
#2019-10-16|1965.05
#2019-10-17|1961.28
#2019-10-18|1972.38
#2019-10-21|1977.93
#2019-10-22|1977.75
#2019-10-23|1991.47
#2019-10-24|2004.91
#2019-10-25|2014.09
#2019-10-28|2016.23
#2019-10-29|2038.54
#2019-10-30|2031.88
#2019-10-31|2045.89
#2019-11-01|2046.94
#2019-11-04|2040.61
#2019-11-05|2060.34
#2019-11-06|2071.12
#2019-11-07|2069.89
#2019-11-08|2083.21
#2019-11-11|2079.15
#2019-11-12|2091.27
#2019-11-13|2083.73
#2019-11-14|2066.15
#2019-11-15|2078.41
#2019-11-18|2086.87
#2019-11-19|2075.52
#2019-11-20|2062.09
#2019-11-21|2060.22
#2019-11-22|2064.80
#2019-11-25|2081.61
#2019-11-26|2089.36
#2019-11-27|2092.93
#2019-11-28|2083.60
#2019-11-29|2073.74
#2019-12-02|2105.87
#2019-12-03|2108.11
#2019-12-04|2093.17
#2019-12-05|2110.74
#2019-12-06|2118.68
#2019-12-09|2135.36
#2019-12-10|2126.05
#2019-12-11|2113.42
#2019-12-12|2104.57
#2019-12-13|2148.45
#2019-12-16|2139.20
#2019-12-17|2147.33
#2019-12-18|2128.20
#2019-12-19|2131.52
#2019-12-20|2121.78
#2019-12-23|2113.93
#2019-12-24|2118.42
#2019-12-25|2114.32
#2019-12-26|2122.23
#2019-12-27|2125.45
#2019-12-30|2119.86
#2019-12-31|2125.90
#2020-01-01|2125.90
#2020-01-02|2133.76
#2020-01-03|2138.70
#2020-01-06|2112.81
#2020-01-07|2137.28
#2020-01-08|2105.85
#2020-01-09|2125.81
#2020-01-10|2137.24
#2020-01-13|2130.05
#2020-01-14|2134.51
#2020-01-15|2115.87
#2020-01-16|2103.28
#2020-01-17|2117.72
#2020-01-20|2133.61
#2020-01-21|2121.55
#2020-01-22|2138.04
#2020-01-23|2130.57
#2020-01-24|2136.76
#2020-01-27|2102.77
#2020-01-28|2073.96
#2020-01-29|2084.40
#2020-01-30|2052.23
#2020-01-31|2063.28
#2020-02-03|2039.68
#2020-02-04|2037.83
#2020-02-05|2057.71
#2020-02-06|2106.40
#2020-02-07|2098.39
#2020-02-10|2079.23
#2020-02-11|2075.73
#2020-02-12|2079.76
#2020-02-13|2077.87
#2020-02-14|2063.99
#2020-02-17|2043.70
#2020-02-18|2008.82
#2020-02-19|1997.88
#2020-02-20|1983.22
#2020-02-21|1983.50
#2020-02-24|2002.14
#2020-02-25|1937.69
#2020-02-26|1913.09
#2020-02-27|1879.33
#2020-02-28|1842.54
#2020-03-02|1855.21
#2020-03-03|1833.73
#2020-03-04|1836.67
#2020-03-05|1864.45
#2020-03-06|1833.57
#2020-03-09|1761.98
#2020-03-10|1760.33
#2020-03-11|1712.90
#2020-03-12|1617.81
#2020-03-13|1519.24
#2020-03-16|1500.84
#2020-03-17|1508.78
#2020-03-18|1495.72
#2020-03-19|1444.77
#2020-03-20|1428.16
#2020-03-23|1456.80
#2020-03-24|1520.58
#2020-03-25|1639.20
#2020-03-26|1626.77
#2020-03-27|1717.97
#2020-03-30|1698.10
#2020-03-31|1666.49
#2020-04-01|1604.26
#2020-04-02|1560.53
#2020-04-03|1546.91
#2020-04-06|1588.65
#2020-04-07|1633.26
#2020-04-08|1659.86
#2020-04-09|1666.56
#2020-04-10|1683.62
#2020-04-13|1656.04
#2020-04-14|1705.44
#2020-04-15|1702.96
#2020-04-16|1680.81
#2020-04-17|1711.44
#2020-04-20|1697.71
#2020-04-21|1667.10
#2020-04-22|1651.07
#2020-04-23|1682.70
#2020-04-24|1679.48
#2020-04-27|1734.10
#2020-04-28|1746.90
#2020-04-29|1752.72
#2020-04-30|1797.50
#2020-05-01|1754.31
#2020-05-04|1753.98
#2020-05-05|1759.25
#2020-05-06|1768.45
#2020-05-07|1763.42
#2020-05-08|1812.47
#2020-05-11|1831.93
#2020-05-12|1833.45
#2020-05-13|1828.23
#2020-05-14|1783.08
#2020-05-15|1793.97
#2020-05-18|1792.54
#2020-05-19|1831.99
#2020-05-20|1851.93
#2020-05-21|1842.89
#2020-05-22|1825.52
#2020-05-25|1854.79
#2020-05-26|1897.16
#2020-05-27|1920.89
#2020-05-28|1969.24
#2020-05-29|1934.16
#2020-06-01|1952.99
#2020-06-02|1963.66
#2020-06-03|1980.82
#2020-06-04|1982.30
#2020-06-05|1977.75
#2020-06-08|2020.07
#2020-06-09|2029.81
#2020-06-10|2037.10
#2020-06-11|1997.98
#2020-06-12|1959.46
#2020-06-15|1889.00
#2020-06-16|1985.84
#2020-06-17|1976.23
#2020-06-18|1978.16
#2020-06-19|1973.81
#2020-06-22|1968.56
#2020-06-23|1992.02
#2020-06-24|1974.50
#2020-06-25|1943.77
#2020-06-26|1957.22
#2020-06-29|1922.78
#2020-06-30|1936.17
#2020-07-01|1916.49
#2020-07-02|1908.47
#2020-07-03|1927.88
#2020-07-06|1963.95
#2020-07-07|1959.96
#2020-07-08|1945.96
#2020-07-09|1949.19
#2020-07-10|1932.72
#2020-07-13|1971.82
#2020-07-14|1961.75
#2020-07-15|2011.43
#2020-07-16|1984.13
#2020-07-17|1982.06
#2020-07-20|1986.96
#2020-07-21|2006.82
#2020-07-22|1990.50
#2020-07-23|1994.13
#2020-07-24|2015.60
#2020-07-27|2029.49
#2020-07-28|2017.85
#2020-07-29|1980.48
#2020-07-30|1975.94
#2020-07-31|1911.80
#2020-08-03|1938.33
#2020-08-04|1975.17
#2020-08-05|1992.92
#2020-08-06|1995.97
#2020-08-07|1980.32
#2020-08-10|1982.38
#2020-08-11|2030.29
#2020-08-12|2049.90
#2020-08-13|2076.71
#2020-08-14|2084.69
#2020-08-17|2074.27
#2020-08-18|2087.05
#2020-08-19|2078.83
#2020-08-20|2047.55
#2020-08-21|2048.10
#2020-08-24|2049.80
#2020-08-25|2062.83
#2020-08-26|2068.54
#2020-08-27|2064.00
#2020-08-28|2068.36
#2020-08-31|2085.92
#2020-09-01|2088.46
#2020-09-02|2106.86
#2020-09-03|2117.67
#2020-09-04|2091.36
#2020-09-07|2098.75
#2020-09-08|2121.87
#2020-09-09|2103.32
#2020-09-10|2134.97
#2020-09-11|2148.76
#2020-09-14|2178.53
#2020-09-15|2169.73
#2020-09-16|2175.56
#2020-09-17|2172.90
#2020-09-18|2195.69
#2020-09-21|2190.65
#2020-09-22|2181.89
#2020-09-23|2180.50
#2020-09-24|2152.41
#2020-09-25|2160.44
#2020-09-28|2198.13
#2020-09-29|2202.84
#2020-09-30|2151.70
#2020-10-01|2149.46
#2020-10-02|2122.97
#2020-10-05|2162.33
#2020-10-06|2185.69
#2020-10-07|2177.20
#2020-10-08|2185.66
#2020-10-09|2178.46
#2020-10-12|2173.49
#2020-10-13|2184.16
#2020-10-14|2182.81
#2020-10-15|2160.36
#2020-10-16|2133.38
#2020-10-19|2161.84
#2020-10-20|2140.35
#2020-10-21|2179.24
#2020-10-22|2147.47
#2020-10-23|2157.18
#2020-10-26|2142.40
#2020-10-27|2139.93
#2020-10-28|2129.47
#2020-10-29|2114.66
#2020-10-30|2073.85
#2020-11-02|2117.81
#2020-11-03|2122.57
#2020-11-04|2159.90
#2020-11-05|2196.94
#2020-11-06|2217.75
#2020-11-09|2205.22
#2020-11-10|2268.76
#2020-11-11|2297.46
#2020-11-12|2301.62
#2020-11-13|2263.02
#2020-11-16|2303.23
#2020-11-17|2322.42
#2020-11-18|2318.84
#2020-11-19|2333.84
#2020-11-20|2335.10
#2020-11-23|2320.35
#2020-11-24|2374.88
#2020-11-25|2378.52
#2020-11-26|2391.42
#2020-11-27|2403.14
#2020-11-30|2344.28
#2020-12-01|2357.84
#2020-12-02|2367.13
#2020-12-03|2389.44
#2020-12-04|2376.26
#2020-12-07|2365.21
#2020-12-08|2363.81
#2020-12-09|2391.61
#2020-12-10|2373.17
#2020-12-11|2388.77
#2020-12-14|2398.42
#2020-12-15|2397.64
#2020-12-16|2409.12
#2020-12-17|2425.52
#2020-12-18|2417.07
#2020-12-21|2405.05
#2020-12-22|2358.81
#2020-12-23|2371.05
#2020-12-24|2384.51
#2020-12-25|2395.74
#2020-12-28|2405.12
#2020-12-29|2459.63
#2020-12-30|2443.91
#2020-12-31|2443.91
#2021-01-01|2443.91
#2021-01-04|2424.52
#2021-01-05|2428.19
#2021-01-06|2415.47
#2021-01-07|2466.75
#2021-01-08|2502.54
#2021-01-11|2490.55
#2021-01-12|2485.91
#2021-01-13|2509.95
#2021-01-14|2531.19
#2021-01-15|2503.85
#2021-01-18|2488.62
#2021-01-19|2495.21
#2021-01-20|2498.51
#2021-01-21|2514.56
#2021-01-22|2502.48
#2021-01-25|2511.35
#2021-01-26|2489.30
#2021-01-27|2503.82
#2021-01-28|2481.43
#2021-01-29|2427.23
#2021-02-01|2455.13
#2021-02-02|2471.64
#2021-02-03|2507.47
#2021-02-04|2481.35
#2021-02-05|2512.68
#2021-02-08|2574.79
#2021-02-09|2598.50
#2021-02-10|2594.91
#2021-02-11|2593.42
#2021-02-12|2582.64
#2021-02-15|2606.54
#2021-02-16|2604.01
#2021-02-17|2603.21
#2021-02-18|2578.71
#2021-02-19|2558.95
#2021-02-22|2594.62
#2021-02-23|2593.75
#2021-02-24|2533.02
#2021-02-25|2563.99
#2021-02-26|2471.20
#2021-03-01|2516.14
#2021-03-02|2505.52
#2021-03-03|2513.74
#2021-03-04|2474.63
#2021-03-05|2465.24
#2021-03-08|2443.47
#2021-03-09|2464.77
#2021-03-10|2478.04
#2021-03-11|2487.07
#2021-03-12|2518.76
#2021-03-15|2537.78
#2021-03-16|2554.84
#2021-03-17|2556.95
#2021-03-18|2586.75
#2021-03-19|2588.69
#2021-03-22|2563.65
#2021-03-23|2527.85
#2021-03-24|2470.28
#2021-03-25|2514.76
#2021-03-26|2542.01
#2021-03-29|2554.65
#2021-03-30|2545.70
#2021-03-31|2497.98
#2021-04-01|2499.96
#2021-04-02|2517.79
#2021-04-05|2536.99
#2021-04-06|2513.95
#2021-04-07|2535.40
#2021-04-08|2531.34
#2021-04-09|2529.59
#2021-04-12|2526.52
#2021-04-13|2535.53
#2021-04-14|2534.04
#2021-04-15|2542.85
#2021-04-16|2542.09
#2021-04-19|2550.45
#2021-04-20|2506.62
#2021-04-21|2452.86
#2021-04-22|2513.06
#2021-04-23|2500.98
#2021-04-26|2519.01
#2021-04-27|2488.66
#2021-04-28|2477.81
#2021-04-29|2476.90
#2021-04-30|2481.86
#2021-05-03|2490.52
#2021-05-04|2484.25
#2021-05-05|2483.90
#2021-05-06|2546.54
#2021-05-07|2568.42
#2021-05-10|2588.16
#2021-05-11|2529.68
#2021-05-12|2459.26
#2021-05-13|2413.97
#2021-05-14|2458.80
#2021-05-17|2456.15
#2021-05-18|2508.11
#2021-05-19|2487.10
#2021-05-20|2481.89
#2021-05-21|2495.81
#2021-05-24|2520.87
#2021-05-25|2524.18
#2021-05-26|2534.47
#2021-05-27|2500.09
#2021-05-28|2555.73
#2021-05-31|2531.20
#2021-06-01|2538.69
#2021-06-02|2572.02
#2021-06-03|2580.54
#2021-06-04|2598.80
#2021-06-07|2608.88
#2021-06-08|2606.18
#2021-06-09|2599.32
#2021-06-10|2603.33
#2021-06-11|2582.90
#2021-06-14|2590.48
#2021-06-15|2607.10
#2021-06-16|2615.94
#2021-06-17|2588.44
#2021-06-18|2558.40
#2021-06-21|2489.12
#2021-06-22|2570.65
#2021-06-23|2555.21
#2021-06-24|2539.34
#2021-06-25|2561.65
#2021-06-28|2567.24
#2021-06-29|2550.43
#2021-06-30|2529.33
#2021-07-01|2511.12
#2021-07-02|2541.80
#2021-07-05|2552.19
#2021-07-06|2571.82
#2021-07-07|2550.27
#2021-07-08|2553.74
#2021-07-09|2527.89
#2021-07-12|2590.07
#2021-07-13|2602.07
#2021-07-14|2595.53
#2021-07-15|2555.27
#2021-07-16|2552.82
#2021-07-19|2526.88
#2021-07-20|2481.86
#2021-07-21|2496.73
#2021-07-22|2501.27
#2021-07-23|2491.43
#2021-07-26|2544.55
#2021-07-27|2573.53
#2021-07-28|2536.55
#2021-07-29|2561.11
#2021-07-30|2532.08
#2021-08-02|2595.48
#2021-08-03|2601.51
#2021-08-04|2570.28
#2021-08-05|2579.45
#2021-08-06|2568.01
#2021-08-09|2568.82
#2021-08-10|2578.93
#2021-08-11|2606.71
#2021-08-12|2607.15
#2021-08-13|2631.79
#2021-08-16|2594.54
#2021-08-17|2577.05
#2021-08-18|2574.81
#2021-08-19|2536.52
#2021-08-20|2505.65
#2021-08-23|2564.23
#2021-08-24|2598.84
#2021-08-25|2590.22
#2021-08-26|2585.42
#2021-08-27|2581.94
#2021-08-30|2621.57
#2021-08-31|2632.83
#2021-09-01|2650.65
#2021-09-02|2643.62
#2021-09-03|2695.46
#2021-09-06|2733.05
#2021-09-07|2757.20
#2021-09-08|2779.10
#2021-09-09|2768.83
#2021-09-10|2802.28
#2021-09-13|2815.86
#2021-09-14|2859.82
#2021-09-15|2841.45
#2021-09-16|2816.05
#2021-09-17|2827.44
#2021-09-20|2839.18
#2021-09-21|2791.20
#2021-09-22|2740.54
#2021-09-23|2727.97
#2021-09-24|2775.02
#2021-09-27|2757.79
#2021-09-28|2731.99
#2021-09-29|2669.48
#2021-09-30|2686.82
#2021-10-01|2641.19
#2021-10-04|2630.18
#2021-10-05|2576.81
#2021-10-06|2571.69
#2021-10-07|2560.97
#2021-10-08|2581.89
#2021-10-11|2609.01
#2021-10-12|2581.25
#2021-10-13|2570.43
#2021-10-14|2581.01
#2021-10-15|2633.77
#2021-10-18|2626.14
#2021-10-19|2641.23
#2021-10-20|2635.46
#2021-10-21|2609.26
#2021-10-22|2618.51
#2021-10-25|2623.35
#2021-10-26|2636.74
#2021-10-27|2639.62
#2021-10-28|2624.47
#2021-10-29|2628.86
#2021-11-01|2683.16
#2021-11-02|2673.90
#2021-11-03|2667.34
#2021-11-04|2725.91
#2021-11-05|2709.82
#2021-11-08|2713.17
#2021-11-09|2685.35
#2021-11-10|2640.55
#2021-11-11|2658.40
#2021-11-12|2692.98
#2021-11-15|2698.30
#2021-11-16|2672.56
#2021-11-17|2648.44
#2021-11-18|2663.62
#2021-11-19|2698.08
#2021-11-22|2675.09
#2021-11-23|2669.27
#2021-11-24|2621.73
#2021-11-25|2632.28
#2021-11-26|2626.37
#2021-11-29|2565.39
#2021-11-30|2543.29
#2021-12-01|2575.53
#2021-12-02|2568.18
#2021-12-03|2609.04
#2021-12-06|2594.19
#2021-12-07|2649.06
#2021-12-08|2658.17
#2021-12-09|2645.92
#2021-12-10|2629.44
#2021-12-13|2624.71
#2021-12-14|2600.80
#2021-12-15|2614.29
#2021-12-16|2655.41
#2021-12-17|2618.94
#2021-12-20|2566.78
#2021-12-21|2594.58
#2021-12-22|2591.78
#2021-12-23|2622.53
#2021-12-24|2620.07
#2021-12-27|2593.05
#2021-12-28|2628.07
#2021-12-29|2618.59
#2021-12-30|2608.14
#2021-12-31|2608.14
#2022-01-03|2604.86
#2022-01-04|2629.21
#2022-01-05|2652.08
#2022-01-06|2580.85
#2022-01-07|2565.96
#2022-01-10|2578.00
#2022-01-11|2535.31
#2022-01-12|2608.24
#2022-01-13|2596.62
#2022-01-14|2551.14
#2022-01-17|2534.22
#2022-01-18|2533.42
#2022-01-19|2472.65
#2022-01-20|2501.97
#2022-01-21|2494.46
#2022-01-24|2490.42
#2022-01-25|2430.89
#2022-01-26|2411.22
#2022-01-27|2329.81
#2022-01-28|2385.91
#2022-01-31|2412.05
#2022-02-01|2428.09
#2022-02-02|2493.15
#2022-02-03|2437.60
#2022-02-04|2447.41
#2022-02-07|2435.49
#2022-02-08|2444.85
#2022-02-09|2484.31
#2022-02-10|2491.08
#2022-02-11|2492.70
#2022-02-14|2455.03
#2022-02-15|2415.42
#2022-02-16|2460.62
#2022-02-17|2458.88
#2022-02-18|2435.21
#2022-02-21|2416.00
#2022-02-22|2372.51
#2022-02-23|2373.13
#2022-02-24|2320.87
#2022-02-25|2375.40
#2022-02-28|2378.72
#2022-03-01|2405.28
#2022-03-02|2348.46
#2022-03-03|2389.56
#2022-03-04|2373.02
#2022-03-07|2305.37
#2022-03-08|2254.19
#2022-03-09|2249.60
#2022-03-10|2338.10
#2022-03-11|2285.15
#2022-03-14|2281.99
#2022-03-15|2284.35
#2022-03-16|2315.73
#2022-03-17|2387.37
#2022-03-18|2388.49
#2022-03-21|2388.99
#2022-03-22|2393.08
#2022-03-23|2439.19
#2022-03-24|2422.92
#2022-03-25|2427.51
#2022-03-28|2380.25
#2022-03-29|2414.12
#2022-03-30|2434.30
#2022-03-31|2424.28
#2022-04-01|2387.13
#2022-04-04|2393.86
#2022-04-05|2380.10
#2022-04-06|2338.87
#2022-04-07|2287.79
#2022-04-08|2281.81
#2022-04-11|2250.44
#2022-04-12|2208.18
#2022-04-13|2245.63
#2022-04-14|2268.65
#2022-04-15|2255.73
#2022-04-18|2217.94
#2022-04-19|2201.55
#2022-04-20|2236.88
#2022-04-21|2238.13
#2022-04-22|2213.50
#2022-04-25|2178.19
#2022-04-26|2189.81
#2022-04-27|2147.37
#2022-04-28|2151.52
#2022-04-29|2176.74
#2022-05-02|2172.42
#2022-05-03|2177.77
#2022-05-04|2176.68
#2022-05-05|2172.25
#2022-05-06|2197.62
#2022-05-09|2138.37
#2022-05-10|2112.85
#2022-05-11|2099.64
#2022-05-12|2120.06
#2022-05-13|2145.95
#2022-05-16|2156.24
#2022-05-17|2164.86
#2022-05-18|2198.14
#2022-05-19|2186.98
#2022-05-20|2204.11
#2022-05-23|2219.88
#2022-05-24|2215.27
#2022-05-25|2203.40
#2022-05-26|2196.38
#2022-05-27|2207.65
#2022-05-30|2247.98
#2022-05-31|2218.28
#2022-06-01|2228.08
#2022-06-02|2221.74
#2022-06-03|2215.91
#2022-06-06|2216.31
#2022-06-07|2206.61
#2022-06-08|2217.92
#2022-06-09|2205.68
#2022-06-10|2171.76
#2022-06-13|2119.65
#2022-06-14|2085.90
#2022-06-15|2045.63
#2022-06-16|2085.59
#2022-06-17|2007.31
#2022-06-20|1976.79
#2022-06-21|2004.00
#2022-06-22|1990.14
#2022-06-23|1997.29
#2022-06-24|2001.67
#2022-06-27|2038.17
#2022-06-28|2040.76
#2022-06-29|2020.31
#2022-06-30|2007.69
#2022-07-01|1985.93
#2022-07-04|2007.42
#2022-07-05|2010.72
#2022-07-06|1986.38
#2022-07-07|2010.02
#2022-07-08|2025.79
#2022-07-11|2027.38
#2022-07-12|1993.10
#2022-07-13|1996.04
#2022-07-14|1978.60
#2022-07-15|1991.03
#2022-07-18|1999.11
#2022-07-19|2023.07
#2022-07-20|2075.16
#2022-07-21|2081.82
#2022-07-22|2122.68
#2022-07-25|2094.83
#2022-07-26|2096.21
#2022-07-27|2094.04
#2022-07-28|2142.99
#2022-07-29|2152.23
#2022-08-01|2224.03
#2022-08-02|2183.23
#2022-08-03|2151.42
#2022-08-04|2172.55
#2022-08-05|2159.42
#2022-08-08|2170.43
#2022-08-09|2152.98
#2022-08-10|2197.19
#2022-08-11|2189.57
#2022-08-12|2233.69
#2022-08-15|2244.39
#2022-08-16|2213.58
#2022-08-17|2219.84
#2022-08-18|2201.62
#2022-08-19|2179.65
#2022-08-22|2171.31
#2022-08-23|2162.60
#2022-08-24|2157.88
#2022-08-25|2168.55
#2022-08-26|2164.84
#2022-08-29|2092.57
#2022-08-30|2122.91
#2022-08-31|2125.89
#2022-09-01|2065.64
#2022-09-02|2058.10
#2022-09-05|2056.02
#2022-09-06|2022.02
#2022-09-07|1981.62
#2022-09-08|2032.05
#2022-09-09|2062.57
#2022-09-12|2082.80
#2022-09-13|2067.20
#2022-09-14|2046.83
#2022-09-15|2034.05
#2022-09-16|2018.65
#2022-09-19|2013.79
#2022-09-20|2018.19
#2022-09-21|1981.47
#2022-09-22|2011.40
#2022-09-23|1994.69
#2022-09-26|1920.70
#2022-09-27|1927.19
#2022-09-28|1912.12
#2022-09-29|1938.43
#2022-09-30|1897.49
#2022-10-03|1921.25
#2022-10-04|1990.50
#2022-10-05|1994.53
#2022-10-06|2007.25
#2022-10-07|1986.10
#2022-10-10|1977.86
#2022-10-11|1935.04
#2022-10-12|1919.75
#2022-10-13|1893.12
#2022-10-14|1923.22
#2022-10-17|1894.86
#2022-10-18|1918.52
#2022-10-19|1913.02
#2022-10-20|1900.86
#2022-10-21|1880.70
#2022-10-24|1910.58
#2022-10-25|1945.17
#2022-10-26|1963.10
#2022-10-27|1964.72
#2022-10-28|1928.89
#2022-10-31|1960.33
#2022-11-01|2000.81
#2022-11-02|2010.85
#2022-11-03|1996.71
#2022-11-04|1989.64
#2022-11-07|2026.25
#2022-11-08|2057.86
#2022-11-09|2044.60
#2022-11-10|2102.91
#2022-11-11|2190.78
#2022-11-14|2151.19
#2022-11-15|2167.44
#2022-11-16|2172.21
#2022-11-17|2152.90
#2022-11-18|2153.62
#2022-11-21|2132.13
#2022-11-22|2164.14
#2022-11-23|2189.23
#2022-11-24|2243.46
#2022-11-25|2224.00
#2022-11-28|2219.08
#2022-11-29|2214.02
#2022-11-30|2186.72
#2022-12-01|2247.59
#2022-12-02|2209.91
#2022-12-05|2193.94
#2022-12-06|2191.07
#2022-12-07|2185.04
#2022-12-08|2184.46
#2022-12-09|2209.04
#2022-12-12|2189.92
#2022-12-13|2238.33
#2022-12-14|2253.82
#2022-12-15|2209.23
#2022-12-16|2194.84
#2022-12-19|2172.24
#2022-12-20|2218.89
#2022-12-21|2185.30
#2022-12-22|2193.19
#2022-12-23|2160.23
#2022-12-26|2175.70
#2022-12-27|2172.14
#2022-12-28|2157.68
#2022-12-29|2162.12
#2022-12-30|2175.84
#2023-01-02|2175.84
#2023-01-03|2195.64
#2023-01-04|2134.89
#2023-01-05|2106.69
#2023-01-06|2137.36
#2023-01-09|2145.46
#2023-01-10|2148.69
#2023-01-11|2174.31
#2023-01-12|2221.50
#2023-01-13|2253.48
#2023-01-16|2216.29
#2023-01-17|2246.73
#2023-01-18|2287.32
#2023-01-19|2262.71
#2023-01-20|2247.72
#2023-01-23|2264.69
#2023-01-24|2309.98
#2023-01-25|2330.99
#2023-01-26|2310.67
#2023-01-27|2320.46
#2023-01-30|2315.92
#2023-01-31|2314.57
#2023-02-01|2329.36
#2023-02-02|2344.58
#2023-02-03|2301.48
#2023-02-06|2288.63
#2023-02-07|2322.15
#2023-02-08|2323.92
#2023-02-09|2340.10
#2023-02-10|2333.91
#2023-02-13|2299.04
#2023-02-14|2307.25
#2023-02-15|2267.13
#2023-02-16|2284.22
#2023-02-17|2264.26
#2023-02-20|2270.79
#2023-02-21|2256.87
#2023-02-22|2228.29
#2023-02-23|2224.32
#2023-02-24|2224.27
#2023-02-27|2240.63
#2023-02-28|2236.30
#2023-03-01|2259.57
#2023-03-02|2248.13
#2023-03-03|2286.00
#2023-03-06|2316.23
#2023-03-07|2308.45
#2023-03-08|2311.91
#2023-03-09|2339.29
#2023-03-10|2329.74
#2023-03-13|2318.82
#2023-03-14|2242.85
#2023-03-15|2278.72
#2023-03-16|2240.90
#2023-03-17|2289.88
#2023-03-20|2265.79
#2023-03-21|2254.58
#2023-03-22|2290.45
#2023-03-23|2320.48
#2023-03-24|2325.22
#2023-03-27|2326.71
#2023-03-28|2343.77
#2023-03-29|2349.05
#2023-03-30|2356.13
#2023-03-31|2376.35
#2023-04-03|2404.82
#2023-04-04|2419.63
#2023-04-05|2380.75
#2023-04-06|2326.15
#2023-04-07|2336.71
#2023-04-10|2311.29
#2023-04-11|2341.59
#2023-04-12|2371.46
#2023-04-13|2393.68
#2023-04-14|2393.88
#2023-04-17|2380.68
#2023-04-18|2406.50
#2023-04-19|2388.83
#2023-04-20|2399.69
#2023-04-21|2393.01
#2023-04-24|2396.04
#2023-04-25|2413.41
#2023-04-26|2392.26
#2023-04-27|2386.80
#2023-04-28|2370.95
#2023-05-01|2389.41
#2023-05-02|2395.50
#2023-05-03|2419.26
#2023-05-04|2441.66
#2023-05-05|2423.56
#2023-05-08|2427.19
#2023-05-09|2459.69
#2023-05-10|2465.51
#2023-05-11|2458.20
#2023-05-12|2450.78
#2023-05-15|2454.00
#2023-05-16|2463.74
#2023-05-17|2450.01
#2023-05-18|2464.63
#2023-05-19|2481.32
#2023-05-22|2500.01
#2023-05-23|2485.54
#2023-05-24|2458.17
#2023-05-25|2436.13
#2023-05-26|2431.56
#2023-05-29|2461.20
#2023-05-30|2470.14
#2023-05-31|2415.30
#2023-06-01|2443.29
#2023-06-02|2477.16
#2023-06-05|2533.96
#2023-06-06|2557.30
#2023-06-07|2521.90
#2023-06-08|2520.02
#2023-06-09|2558.47
#2023-06-12|2578.27
#2023-06-13|2606.46
#2023-06-14|2658.15
#2023-06-15|2644.88
#2023-06-16|2632.62
#2023-06-19|2617.10
#2023-06-20|2627.57
#2023-06-21|2630.03
#2023-06-22|2623.70
#2023-06-23|2550.31
#2023-06-26|2546.87
#2023-06-27|2523.82
#2023-06-28|2566.26
#2023-06-29|2560.08
#2023-06-30|2546.91
#2023-07-03|2589.31
#2023-07-04|2562.82
#2023-07-05|2557.27
#2023-07-06|2529.35
#2023-07-07|2537.16
#2023-07-10|2535.98
#2023-07-11|2556.87
#2023-07-12|2565.21
#2023-07-13|2601.46
#2023-07-14|2593.33
#2023-07-17|2581.77
#2023-07-18|2608.30
#2023-07-19|2627.19
#2023-07-20|2592.73
#2023-07-21|2573.33
#2023-07-24|2605.83
#2023-07-25|2612.02
#2023-07-26|2622.35
#2023-07-27|2616.82
#2023-07-28|2626.74
#2023-07-31|2616.43
#2023-08-01|2600.26
#2023-08-02|2562.95
#2023-08-03|2542.11
#2023-08-04|2564.03
#2023-08-07|2556.48
#2023-08-08|2557.40
#2023-08-09|2542.01
#2023-08-10|2558.43
#2023-08-11|2552.34
#2023-08-14|2511.42
#2023-08-15|2528.04
#2023-08-16|2474.33
#2023-08-17|2450.45
#2023-08-18|2455.95
#2023-08-21|2435.85
#2023-08-22|2469.38
#2023-08-23|2498.90
#2023-08-24|2493.81
#2023-08-25|2455.30
#2023-08-28|2498.21
#2023-08-29|2506.03
#2023-08-30|2526.30
#2023-08-31|2555.18
#2023-09-01|2574.15
#2023-09-04|2592.31
#2023-09-05|2578.41
#2023-09-06|2587.01
#2023-09-07|2585.07
#2023-09-08|2544.60
#2023-09-11|2553.69
#2023-09-12|2545.44
#2023-09-13|2533.60
#2023-09-14|2562.41
#2023-09-15|2577.91
#2023-09-18|2581.06
#2023-09-19|2578.46
#2023-09-20|2563.61
#2023-09-21|2532.68
#2023-09-22|2503.73
#2023-09-25|2494.21
#2023-09-26|2480.37
#2023-09-27|2471.70
#2023-09-28|2455.48
#2023-09-29|2428.66
#2023-10-02|2409.35
#2023-10-03|2373.00
#2023-10-04|2317.66
#2023-10-05|2356.83
#2023-10-06|2347.08
#2023-10-09|2360.27
#2023-10-10|2413.78
#2023-10-11|2390.16
#2023-10-12|2429.19
#2023-10-13|2402.29
#2023-10-16|2362.16
#2023-10-17|2379.16
#2023-10-18|2380.70
#2023-10-19|2337.48
#2023-10-20|2331.18
#2023-10-23|2301.58
#2023-10-24|2299.83
#2023-10-25|2308.44
#2023-10-26|2272.32
#2023-10-27|2324.47
#2023-10-30|2322.86
#2023-10-31|2298.56
#2023-11-01|2368.49
#2023-11-02|2390.22
#2023-11-03|2408.15
#2023-11-06|2459.99
#2023-11-07|2414.21
#2023-11-08|2382.59
#2023-11-09|2404.38
#2023-11-10|2407.55
#2023-11-13|2401.56
#2023-11-14|2417.37
#2023-11-15|2453.84
#2023-11-16|2465.94
#2023-11-17|2507.11
#2023-11-20|2511.18
#2023-11-21|2517.95
#2023-11-22|2498.63
#2023-11-23|2501.63
#2023-11-24|2518.65
#2023-11-27|2510.90
#2023-11-28|2521.42
#2023-11-29|2515.36
#2023-11-30|2520.87
#2023-12-01|2533.19
#2023-12-04|2523.33
#2023-12-05|2496.98
#2023-12-06|2541.02
#2023-12-07|2556.33
#2023-12-08|2498.90
#2023-12-11|2511.03
#2023-12-12|2520.93
#2023-12-13|2533.25
#2023-12-14|2577.13
#2023-12-15|2612.75
#2023-12-18|2567.43
#2023-12-19|2574.80
#2023-12-20|2604.12
#2023-12-21|2614.01
#2023-12-22|2618.57
#2023-12-25|2612.75
#2023-12-26|2609.48
#2023-12-27|2651.51
#2023-12-28|2675.28
#2023-12-29|2669.33
#2024-01-01|2669.33
#2024-01-02|2651.37
#2024-01-03|2620.53
#2024-01-04|2635.01
#2024-01-05|2637.10
#2024-01-08|2641.49
#2024-01-09|2654.21
#2024-01-10|2670.67
#2024-01-11|2709.50
#2024-01-12|2764.33
#2024-01-15|2782.25
#2024-01-16|2728.41
#2024-01-17|2699.74
#2024-01-18|2680.84
#2024-01-19|2702.70
#2024-01-22|2744.49
#2024-01-23|2724.44
#2024-01-24|2727.01
#2024-01-25|2722.05
#2024-01-26|2682.83
#2024-01-29|2723.62
#2024-01-30|2714.65
#2024-01-31|2770.75
#2024-02-01|2758.59
#2024-02-02|2721.24
#2024-02-05|2713.15
#2024-02-06|2697.70
#2024-02-07|2715.46
#2024-02-08|2697.04
#2024-02-09|2696.22
#2024-02-12|2693.88
#2024-02-13|2737.42
#2024-02-14|2700.51
#2024-02-15|2726.95
#2024-02-16|2766.63
#2024-02-19|2786.79
#2024-02-20|2793.37
#2024-02-21|2781.87
#2024-02-22|2810.88
#2024-02-23|2810.32
#2024-02-26|2825.97
#2024-02-27|2838.46
#2024-02-28|2823.77
#2024-02-29|2837.11
#2024-03-01|2868.95
#2024-03-04|2865.71
#2024-03-05|2898.02
#2024-03-06|2912.68
#2024-03-07|2923.21
#2024-03-08|2948.30
#2024-03-11|2884.93
#2024-03-12|2847.24
#2024-03-13|2828.30
#2024-03-14|2834.47
#2024-03-15|2843.55
#2024-03-18|2903.66
#2024-03-19|2905.35
#2024-03-20|2887.34
#2024-03-21|2942.59
#2024-03-22|2958.07
#2024-03-25|2924.60
#2024-03-26|2927.26
#2024-03-27|2943.30
#2024-03-28|2922.02
#2024-03-29|2935.98
#2024-04-01|2894.58
#2024-04-02|2887.47
#2024-04-03|2880.51
#2024-04-04|2916.03
#2024-04-05|2887.18
#2024-04-08|2907.67
#2024-04-09|2951.34
#2024-04-10|2913.77
#2024-04-11|2917.86
#2024-04-12|2933.96
#2024-04-15|2916.07
#2024-04-16|2845.41
#2024-04-17|2810.86
#2024-04-18|2822.61
#2024-04-19|2764.98
#2024-04-22|2804.62
#2024-04-23|2806.91
#2024-04-24|2862.71
#2024-04-25|2801.80
#2024-04-26|2815.63
#2024-04-29|2826.24
#2024-04-30|2909.33
#2024-05-01|2889.63
#2024-05-02|2960.05
#2024-05-03|2982.79
#2024-05-06|2962.16
#2024-05-07|2979.81
#2024-05-08|2902.92
#2024-05-09|2906.51
#2024-05-10|2930.15
#2024-05-13|2917.37
#2024-05-14|2913.49
#2024-05-15|2925.51
#2024-05-16|2957.05
#2024-05-17|2959.86
#2024-05-20|2976.53
#2024-05-21|2975.91
#2024-05-22|2934.13
#2024-05-23|2947.53
#2024-05-24|2941.97
#2024-05-27|2972.77
#2024-05-28|2968.95
#2024-05-29|2911.72
#2024-05-30|2901.41
#2024-05-31|2940.02
#2024-06-03|2990.86
#2024-06-04|3004.28
#2024-06-05|2907.54
#2024-06-06|2911.83
#2024-06-07|2900.44
#2024-06-10|2938.60
#2024-06-11|2924.90
#2024-06-12|2931.69
#2024-06-13|2888.50
#2024-06-14|2911.68
#2024-06-17|2846.00
#2024-06-18|2855.71
#2024-06-19|2882.35
#2024-06-20|2860.94
#2024-06-21|2841.16
#2024-06-24|2845.04
#2024-06-25|2900.65
#2024-06-26|2900.00
#2024-06-27|2896.12
#2024-06-28|2909.98
#2024-07-01|2915.80
#2024-07-02|2960.77
#2024-07-03|2977.08
#2024-07-04|3014.47
#2024-07-05|3009.68
#2024-07-08|2993.85
#2024-07-09|3011.69
#2024-07-10|3002.01
#2024-07-11|3074.92
#2024-07-12|3062.59
#2024-07-15|3059.59
#2024-07-16|3067.53
#2024-07-17|3130.77
#2024-07-18|3060.33
#2024-07-19|3037.65
#2024-07-22|2994.78
#2024-07-23|3008.03
#2024-07-24|3020.09
#2024-07-25|2887.12
#2024-07-26|2888.65
#2024-07-29|2937.44
#2024-07-30|2929.09
#2024-07-31|3047.22
#2024-08-01|2963.34
#2024-08-02|2823.99
#2024-08-05|2536.01
#2024-08-06|2763.75
#2024-08-07|2787.89
#2024-08-08|2740.99
#2024-08-09|2799.64
#2024-08-12|2775.03
#2024-08-13|2886.35
#2024-08-14|2922.04
#2024-08-15|2887.04
#2024-08-16|3014.71
#2024-08-19|2992.74
#2024-08-20|3036.90
#2024-08-21|3038.75
#2024-08-22|3031.60
#2024-08-23|3061.59
#2024-08-26|3055.67
#2024-08-27|3076.16
#2024-08-28|3078.88
#2024-08-29|3070.28
#2024-08-30|3106.10
#2024-09-02|3080.87
#2024-09-03|3111.36
#2024-09-04|3009.90
#2024-09-05|3005.89
#2024-09-06|2996.49
#2024-09-09|2975.03
#2024-09-10|2978.09
#2024-09-11|2957.91
#2024-09-12|3019.69
#2024-09-13|3047.90
#2024-09-16|3052.56
#2024-09-17|3015.57
#2024-09-18|3018.42
#2024-09-19|3084.30
#2024-09-20|3088.62
#2024-09-23|3103.44
#2024-09-24|3140.73
#2024-09-25|3139.67
#2024-09-26|3214.01
#2024-09-27|3315.08
#2024-09-30|3179.74
#2024-10-01|3242.23
#2024-10-02|3145.24
#2024-10-03|3163.06
#2024-10-04|3129.99
#2024-10-07|3189.81
#2024-10-08|3138.69
#2024-10-09|3127.81
#2024-10-10|3137.10
#2024-10-11|3118.39
#2024-10-14|3106.12
#2024-10-15|3137.30
#2024-10-16|3085.63
#2024-10-17|3067.80
#2024-10-18|3077.13
#2024-10-21|3053.75
#2024-10-22|3002.60
#2024-10-23|2934.66
#2024-10-24|2962.87
#2024-10-25|2945.58
#2024-10-28|2963.73
#2024-10-29|2989.62
#2024-10-30|3031.44
#2024-10-31|3031.76
#2024-11-01|2958.99
#2024-11-04|2977.68
#2024-11-05|2986.93
#2024-11-06|3018.53
#2024-11-07|3066.09
#2024-11-08|3093.95
#2024-11-11|3060.79
#2024-11-12|3042.13
#2024-11-13|2982.70
#2024-11-14|2974.78
#2024-11-15|2994.94
#2024-11-18|2963.11
#2024-11-19|2993.44
#2024-11-20|2950.22
#2024-11-21|2953.24
#2024-11-22|2961.89
#2024-11-25|2995.08
#2024-11-26|2969.71
#2024-11-27|2981.99
#2024-11-28|2994.23
#2024-11-29|3005.27
#2024-12-02|3061.85
#2024-12-03|3131.80
#2024-12-04|3106.28
#2024-12-05|3108.78
#2024-12-06|3095.69
#2024-12-09|3080.17
#2024-12-10|3071.21
#2024-12-11|3074.41
#2024-12-12|3111.64
#2024-12-13|3041.82
#2024-12-16|3026.30
#2024-12-17|3027.51
#2024-12-18|3003.38
#2024-12-19|2922.36
#2024-12-20|2928.84
#2024-12-23|2947.72
#2024-12-24|2934.49
#2024-12-25|2943.26
#2024-12-26|2966.10
#2024-12-27|3016.57
#2024-12-30|3002.14
#2024-12-31|3002.90
#2025-01-01|3002.90
#2025-01-02|3003.00
#2025-01-03|2998.33
#2025-01-06|2965.96
#2025-01-07|2986.37
#2025-01-08|2956.65
#2025-01-09|2906.09
#2025-01-10|2890.16
#2025-01-13|2891.17
#2025-01-14|2845.65
#2025-01-15|2878.40
#2025-01-16|2893.83
#2025-01-17|2881.31
#2025-01-20|2927.97
#2025-01-21|2931.39
#2025-01-22|2941.35
#2025-01-23|2981.32
#2025-01-24|2995.76
#2025-01-27|3006.07
#2025-01-28|2950.14
#2025-01-29|2986.03
#2025-01-30|3004.16
#2025-01-31|3007.06
#2025-02-03|2920.09
#2025-02-04|2938.85
#2025-02-05|2985.93
#2025-02-06|3000.21
#2025-02-07|2995.70
#2025-02-10|2981.77
#2025-02-11|2964.17
#2025-02-12|2936.33
#2025-02-13|2979.96
#2025-02-14|2976.13
#2025-02-17|2999.30
#2025-02-18|2999.54
#2025-02-19|2998.88
#2025-02-20|3008.00
#2025-02-21|2993.65
#2025-02-24|2998.86
#2025-02-25|2986.70
#2025-02-26|2967.74
#2025-02-27|2996.93
#2025-02-28|2903.68
#2025-03-03|2978.65
#2025-03-04|3004.21
#2025-03-05|3009.07
#2025-03-06|3081.76
#2025-03-07|3059.06
#2025-03-10|3054.71
#2025-03-11|3006.39
#2025-03-12|3016.28
#2025-03-13|3026.09
#2025-03-14|3024.58
#2025-03-17|3071.39
#2025-03-18|3078.51
#2025-03-19|3093.57
#2025-03-20|3117.89
#2025-03-21|3097.81
#2025-03-24|3039.56
#2025-03-25|3066.99
#2025-03-26|3063.14
#2025-03-27|3060.22
#2025-03-28|3034.48
#2025-03-31|2929.30
#2025-04-01|2937.04
#2025-04-02|2931.87
#2025-04-03|2841.46
#2025-04-04|2814.89
#2025-04-07|2533.00
#2025-04-08|2714.64
#2025-04-09|2665.23
#2025-04-10|2915.88
#2025-04-11|2864.63
#2025-04-14|2882.23
#2025-04-15|2926.55
#2025-04-16|2911.27
#2025-04-17|2957.58
#2025-04-18|2974.53
#2025-04-21|2965.71
#2025-04-22|2976.65
#2025-04-23|3004.72
#2025-04-24|3028.19
#2025-04-25|3064.88
#2025-04-28|3107.04
#2025-04-29|3117.62
#2025-04-30|3107.68
#2025-05-01|3091.67
#2025-05-02|3121.28
#2025-05-05|3126.27
#2025-05-06|3146.63
#2025-05-07|3169.24
#2025-05-08|3149.49
#2025-05-09|3175.30
#2025-05-12|3118.01
#2025-05-13|3174.36
#2025-05-14|3192.85
#2025-05-15|3193.92
#2025-05-16|3190.65
#2025-05-19|3206.24
#2025-05-20|3221.17
#2025-05-21|3243.09
#2025-05-22|3216.57
#2025-05-23|3265.15
#2025-05-26|3280.44
#2025-05-27|3275.78
#2025-05-28|3254.73
#2025-05-29|3320.54
#2025-05-30|3304.49
#2025-06-02|3299.94
#2025-06-03|3265.14
#2025-06-04|3300.62
#2025-06-05|3260.25
#2025-06-06|3239.81
#2025-06-09|3264.33
#2025-06-10|3263.34
#2025-06-11|3271.00
#2025-06-12|3281.09
#2025-06-13|3243.58
#2025-06-16|3276.13
#2025-06-17|3253.41
#2025-06-18|3279.86
#2025-06-19|3236.09
#2025-06-20|3205.50
#2025-06-23|3178.38
#2025-06-24|3238.68
#2025-06-25|3217.86
#2025-06-26|3290.31
#2025-06-27|3342.63
#2025-06-30|3356.12
#2025-07-01|3355.46
#2025-07-02|3326.17
#2025-07-03|3303.22
#2025-07-04|3303.62
#2025-07-07|3261.05
#2025-07-08|3262.24
#2025-07-09|3282.00
#2025-07-10|3265.38
#2025-07-11|3246.25
#2025-07-14|3251.86
#2025-07-15|3219.01
#2025-07-16|3222.53
#2025-07-17|3239.63
#2025-07-18|3246.13
#2025-07-21|3269.91
#2025-07-22|3315.91
#2025-07-23|3419.92
#2025-07-24|3490.23
#2025-07-25|3441.00
#2025-07-28|3421.25
#2025-07-29|3384.42
#2025-07-30|3386.21
#2025-07-31|3394.40
#2025-08-01|3447.72
#2025-08-04|3414.14
#2025-08-05|3441.12
#2025-08-06|3477.36
#2025-08-07|3485.04
#2025-08-08|3508.46
#2025-08-11|3503.00
#2025-08-12|3535.49
#2025-08-13|3594.15
#2025-08-14|3508.55
#2025-08-15|3556.72
#2025-08-18|3561.67
#2025-08-19|3571.97
#2025-08-20|3549.85
#2025-08-21|3508.55
#2025-08-22|3548.09
#2025-08-25|3567.86
#2025-08-26|3525.93
#2025-08-27|3511.01
#2025-08-28|3564.18
#2025-08-29|3553.88
#2025-09-01|3526.40
#2025-09-02|3532.37
#2025-09-03|3491.66
#2025-09-04|3484.68
#2025-09-05|3569.33
#2025-09-08|3586.98
#2025-09-09|3585.89
#2025-09-10|3591.27
#2025-09-11|3603.42
#2025-09-12|3603.41
#2025-09-15|3609.52
#2025-09-16|3646.54
#2025-09-17|3611.22
#2025-09-18|3580.93
#2025-09-19|3570.21
#2025-09-22|3588.09
#2025-09-23|3590.52
#2025-09-24|3580.09
#2025-09-25|3571.71
#2025-09-26|3582.23
#2025-09-29|3574.03
#2025-09-30|3611.43
#2025-10-01|3576.98
#2025-10-02|3558.99
#2025-10-03|3622.67
#2025-10-06|3684.85
#2025-10-07|3658.92
#2025-10-08|3650.63
#2025-10-09|3668.98
#2025-10-10|3622.34
#2025-10-13|3623.65
#2025-10-14|3549.87
#2025-10-15|3632.05
#2025-10-16|3655.51
#2025-10-17|3634.13
#2025-10-20|3720.38
#2025-10-21|3676.91
#2025-10-22|3710.53
#2025-10-23|3690.29
#2025-10-24|3727.39
#2025-10-27|3796.15
#2025-10-28|3745.58
#2025-10-29|3743.33
#2025-10-30|3710.08
#2025-10-31|3754.74
#2025-11-03|3753.03
#2025-11-04|3736.23
#2025-11-05|3678.47
#2025-11-06|3780.45
#2025-11-07|3775.48
#2025-11-10|3754.62
#2025-11-11|3733.23
#2025-11-12|3761.64
#2025-11-13|3810.26
#2025-11-14|3758.02
#2025-11-17|3716.71
#2025-11-18|3582.59
#2025-11-19|3532.40
#2025-11-20|3572.68
#2025-11-21|3571.15
#2025-11-24|3565.68
#2025-11-25|3591.47
#2025-11-26|3651.70
#2025-11-27|3670.25
#2025-11-28|3696.37
#2025-12-01|3673.52
#2025-12-02|3660.92
#2025-12-03|3683.20
#2025-12-04|3802.44
#2025-12-05|3739.29
#2025-12-08|3778.61
#2025-12-09|3764.15
#2025-12-10|3780.89
#2025-12-11|3781.87
#2025-12-12|3848.95
#2025-12-15|3857.02
#2025-12-16|3780.74
#2025-12-17|3761.94
#2025-12-18|3737.57
#2025-12-19|3722.36
#2025-12-22|3770.71
#2025-12-23|3800.17
#2025-12-24|3799.41
#2025-12-25|3806.08
#2025-12-26|3784.72
#2025-12-29|3824.17
#2025-12-30|3787.65
#2025-12-31|3777.74
#2026-01-01|3777.74
#2026-01-02|3781.60
#2026-01-05|3875.37
#2026-01-06|3956.74
#2026-01-07|3928.22
#2026-01-08|3898.87
#2026-01-09|3906.76
#2026-01-12|3904.78
#2026-01-13|3984.70
#2026-01-14|4056.65
#2026-01-15|4079.60
#2026-01-16|4085.38
#2026-01-19|4093.23
#2026-01-20|4053.60
#2026-01-21|4019.84
#2026-01-22|4029.89
#2026-01-23|4035.44
#2026-01-26|4057.41
#2026-01-27|4099.67
#2026-01-28|4069.42
#2026-01-29|4089.87
#2026-01-30|4077.79
#2026-02-02|4022.77
#2026-02-03|4165.39
#2026-02-04|4154.31
#2026-02-05|4134.56
#2026-02-06|4200.41
#2026-02-09|4370.45
#2026-02-10|4497.48
#2026-02-11|4514.31
#2026-02-12|4570.15
#2026-02-13|4443.72
#2026-02-16|4407.80
#2026-02-17|4348.73
#2026-02-18|4390.52
#2026-02-19|4434.18
#2026-02-20|4412.83
#2026-02-23|4425.40
#2026-02-24|4416.77
#2026-02-25|4457.72
#2026-02-26|4517.51
#2026-02-27|4589.96
#2026-03-02|4535.09
#2026-03-03|4378.74
#2026-03-04|4208.84
#2026-03-05|4290.70
#2026-03-06|4270.31
#2026-03-09|4074.26
#2026-03-10|4221.90
#2026-03-11|4226.20
#2026-03-12|4185.43
#2026-03-13|4160.62
#2026-03-16|4137.25
#2026-03-17|4179.59
#2026-03-18|4302.94
#2026-03-19|4184.41
#2026-03-20|4155.64
#2026-03-23|3997.74
#2026-03-24|4078.95
#2026-03-25|4172.45
#2026-03-26|4161.40
#2026-03-27|4153.07
#2026-03-30|4062.49
#2026-03-31|3987.13
#2026-04-01|4232.87
#2026-04-02|4143.86