Table Data - NASDAQ Japan Chemicals Large Mid Cap NTR Index
| Title | NASDAQ Japan Chemicals Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQJP5520LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:49 PM CST |
| Notes | For more information about this series, see: NQJP5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 660.42 |
| 2001-04-02 | 655.49 |
| 2001-04-03 | 680.45 |
| 2001-04-04 | 697.10 |
| 2001-04-05 | 712.05 |
| 2001-04-06 | 716.76 |
| 2001-04-09 | 695.02 |
| 2001-04-10 | 695.32 |
| 2001-04-11 | 703.46 |
| 2001-04-12 | 721.85 |
| 2001-04-13 | . |
| 2001-04-16 | 706.55 |
| 2001-04-17 | 719.43 |
| 2001-04-18 | 736.91 |
| 2001-04-19 | 748.69 |
| 2001-04-20 | 744.05 |
| 2001-04-23 | 752.94 |
| 2001-04-24 | 758.05 |
| 2001-04-25 | 759.46 |
| 2001-04-26 | 764.65 |
| 2001-04-27 | 763.87 |
| 2001-04-30 | 765.42 |
| 2001-05-01 | 798.89 |
| 2001-05-02 | 792.57 |
| 2001-05-03 | 798.79 |
| 2001-05-04 | 798.92 |
| 2001-05-07 | 791.26 |
| 2001-05-08 | 778.03 |
| 2001-05-09 | 760.49 |
| 2001-05-10 | 762.64 |
| 2001-05-11 | 763.46 |
| 2001-05-14 | 745.92 |
| 2001-05-15 | 752.04 |
| 2001-05-16 | 734.79 |
| 2001-05-17 | 744.81 |
| 2001-05-18 | 738.68 |
| 2001-05-21 | 756.77 |
| 2001-05-22 | 752.61 |
| 2001-05-23 | 770.49 |
| 2001-05-24 | 773.40 |
| 2001-05-25 | 755.18 |
| 2001-05-28 | . |
| 2001-05-29 | 758.01 |
| 2001-05-30 | 749.25 |
| 2001-05-31 | 745.64 |
| 2001-06-01 | 745.91 |
| 2001-06-04 | 742.99 |
| 2001-06-05 | 728.09 |
| 2001-06-06 | 721.89 |
| 2001-06-07 | 737.41 |
| 2001-06-08 | 733.12 |
| 2001-06-11 | 723.66 |
| 2001-06-12 | 696.14 |
| 2001-06-13 | 697.31 |
| 2001-06-14 | 702.32 |
| 2001-06-15 | 692.98 |
| 2001-06-18 | 686.58 |
| 2001-06-19 | 683.98 |
| 2001-06-20 | 682.15 |
| 2001-06-21 | 692.08 |
| 2001-06-22 | 703.71 |
| 2001-06-25 | 694.79 |
| 2001-06-26 | 697.74 |
| 2001-06-27 | 699.75 |
| 2001-06-28 | 683.59 |
| 2001-06-29 | 685.33 |
| 2001-07-02 | 683.89 |
| 2001-07-03 | 684.16 |
| 2001-07-04 | . |
| 2001-07-05 | 659.07 |
| 2001-07-06 | 648.51 |
| 2001-07-09 | 650.00 |
| 2001-07-10 | 654.68 |
| 2001-07-11 | 644.59 |
| 2001-07-12 | 651.05 |
| 2001-07-13 | 648.03 |
| 2001-07-16 | 648.22 |
| 2001-07-17 | 634.81 |
| 2001-07-18 | 625.01 |
| 2001-07-19 | 635.95 |
| 2001-07-20 | 637.99 |
| 2001-07-23 | 608.20 |
| 2001-07-24 | 606.96 |
| 2001-07-25 | 617.67 |
| 2001-07-26 | 611.52 |
| 2001-07-27 | 601.12 |
| 2001-07-30 | 590.15 |
| 2001-07-31 | 603.90 |
| 2001-08-01 | 609.28 |
| 2001-08-02 | 631.33 |
| 2001-08-03 | 630.01 |
| 2001-08-06 | 632.00 |
| 2001-08-07 | 631.23 |
| 2001-08-08 | 635.36 |
| 2001-08-09 | 612.60 |
| 2001-08-10 | 615.21 |
| 2001-08-13 | 601.10 |
| 2001-08-14 | 614.49 |
| 2001-08-15 | 619.56 |
| 2001-08-16 | 613.62 |
| 2001-08-17 | 605.56 |
| 2001-08-20 | 601.18 |
| 2001-08-21 | 612.55 |
| 2001-08-22 | 610.29 |
| 2001-08-23 | 603.64 |
| 2001-08-24 | 600.43 |
| 2001-08-27 | 597.21 |
| 2001-08-28 | 583.89 |
| 2001-08-29 | 582.05 |
| 2001-08-30 | 572.83 |
| 2001-08-31 | 567.61 |
| 2001-09-03 | . |
| 2001-09-04 | 542.52 |
| 2001-09-05 | 535.43 |
| 2001-09-06 | 522.13 |
| 2001-09-07 | 517.48 |
| 2001-09-10 | 504.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 481.01 |
| 2001-09-18 | 494.40 |
| 2001-09-19 | 521.86 |
| 2001-09-20 | 507.45 |
| 2001-09-21 | 488.87 |
| 2001-09-24 | 485.25 |
| 2001-09-25 | 499.14 |
| 2001-09-26 | 495.61 |
| 2001-09-27 | 491.07 |
| 2001-09-28 | 505.32 |
| 2001-10-01 | 523.88 |
| 2001-10-02 | 526.37 |
| 2001-10-03 | 512.89 |
| 2001-10-04 | 528.09 |
| 2001-10-05 | 531.67 |
| 2001-10-08 | 533.51 |
| 2001-10-09 | 514.01 |
| 2001-10-10 | 503.07 |
| 2001-10-11 | 521.41 |
| 2001-10-12 | 539.03 |
| 2001-10-15 | 543.86 |
| 2001-10-16 | 548.49 |
| 2001-10-17 | 556.58 |
| 2001-10-18 | 542.43 |
| 2001-10-19 | 542.91 |
| 2001-10-22 | 557.04 |
| 2001-10-23 | 563.84 |
| 2001-10-24 | 563.16 |
| 2001-10-25 | 572.71 |
| 2001-10-26 | 573.43 |
| 2001-10-29 | 562.57 |
| 2001-10-30 | 546.04 |
| 2001-10-31 | 543.11 |
| 2001-11-01 | 548.32 |
| 2001-11-02 | 555.10 |
| 2001-11-05 | 564.31 |
| 2001-11-06 | 579.15 |
| 2001-11-07 | 559.02 |
| 2001-11-08 | 573.54 |
| 2001-11-09 | 567.65 |
| 2001-11-12 | 557.09 |
| 2001-11-13 | 541.41 |
| 2001-11-14 | 540.36 |
| 2001-11-15 | 563.25 |
| 2001-11-16 | 572.57 |
| 2001-11-19 | 574.52 |
| 2001-11-20 | 573.52 |
| 2001-11-21 | 565.89 |
| 2001-11-22 | . |
| 2001-11-23 | 569.55 |
| 2001-11-26 | 593.04 |
| 2001-11-27 | 593.69 |
| 2001-11-28 | 579.96 |
| 2001-11-29 | 582.49 |
| 2001-11-30 | 583.41 |
| 2001-12-03 | 571.63 |
| 2001-12-04 | 578.09 |
| 2001-12-05 | 591.98 |
| 2001-12-06 | 591.89 |
| 2001-12-07 | 585.50 |
| 2001-12-10 | 573.50 |
| 2001-12-11 | 569.16 |
| 2001-12-12 | 588.77 |
| 2001-12-13 | 569.07 |
| 2001-12-14 | 565.16 |
| 2001-12-17 | 552.16 |
| 2001-12-18 | 557.44 |
| 2001-12-19 | 561.84 |
| 2001-12-20 | 558.40 |
| 2001-12-21 | 540.40 |
| 2001-12-24 | 538.71 |
| 2001-12-25 | . |
| 2001-12-26 | 536.17 |
| 2001-12-27 | 545.49 |
| 2001-12-28 | 562.49 |
| 2001-12-31 | 563.09 |
| 2002-01-01 | . |
| 2002-01-02 | 558.57 |
| 2002-01-03 | 560.37 |
| 2002-01-04 | 566.70 |
| 2002-01-07 | 575.01 |
| 2002-01-08 | 556.01 |
| 2002-01-09 | 555.43 |
| 2002-01-10 | 549.37 |
| 2002-01-11 | 547.98 |
| 2002-01-14 | 549.56 |
| 2002-01-15 | 531.47 |
| 2002-01-16 | 536.21 |
| 2002-01-17 | 529.63 |
| 2002-01-18 | 547.17 |
| 2002-01-21 | . |
| 2002-01-22 | 529.38 |
| 2002-01-23 | 520.94 |
| 2002-01-24 | 523.88 |
| 2002-01-25 | 526.71 |
| 2002-01-28 | 536.59 |
| 2002-01-29 | 527.89 |
| 2002-01-30 | 519.94 |
| 2002-01-31 | 517.35 |
| 2002-02-01 | 508.05 |
| 2002-02-04 | 508.18 |
| 2002-02-05 | 501.40 |
| 2002-02-06 | 504.45 |
| 2002-02-07 | 511.11 |
| 2002-02-08 | 512.67 |
| 2002-02-11 | 517.24 |
| 2002-02-12 | 527.48 |
| 2002-02-13 | 538.31 |
| 2002-02-14 | 552.34 |
| 2002-02-15 | 551.11 |
| 2002-02-18 | . |
| 2002-02-19 | 534.35 |
| 2002-02-20 | 531.29 |
| 2002-02-21 | 553.74 |
| 2002-02-22 | 555.46 |
| 2002-02-25 | 555.09 |
| 2002-02-26 | 550.81 |
| 2002-02-27 | 569.11 |
| 2002-02-28 | 578.85 |
| 2002-03-01 | 595.76 |
| 2002-03-04 | 641.87 |
| 2002-03-05 | 627.03 |
| 2002-03-06 | 628.35 |
| 2002-03-07 | 641.55 |
| 2002-03-08 | 647.37 |
| 2002-03-11 | 657.44 |
| 2002-03-12 | 635.56 |
| 2002-03-13 | 614.07 |
| 2002-03-14 | 622.71 |
| 2002-03-15 | 642.41 |
| 2002-03-18 | 630.67 |
| 2002-03-19 | 647.67 |
| 2002-03-20 | 641.98 |
| 2002-03-21 | 639.33 |
| 2002-03-22 | 616.52 |
| 2002-03-25 | 609.96 |
| 2002-03-26 | 609.01 |
| 2002-03-27 | 627.64 |
| 2002-03-28 | 631.14 |
| 2002-03-29 | . |
| 2002-04-01 | 608.85 |
| 2002-04-02 | 624.77 |
| 2002-04-03 | 645.87 |
| 2002-04-04 | 661.35 |
| 2002-04-05 | 660.74 |
| 2002-04-08 | 658.63 |
| 2002-04-09 | 639.50 |
| 2002-04-10 | 641.36 |
| 2002-04-11 | 630.43 |
| 2002-04-12 | 627.86 |
| 2002-04-15 | 646.01 |
| 2002-04-16 | 652.89 |
| 2002-04-17 | 664.39 |
| 2002-04-18 | 671.38 |
| 2002-04-19 | 670.21 |
| 2002-04-22 | 672.15 |
| 2002-04-23 | 680.60 |
| 2002-04-24 | 687.67 |
| 2002-04-25 | 695.86 |
| 2002-04-26 | 687.00 |
| 2002-04-29 | 685.74 |
| 2002-04-30 | 666.61 |
| 2002-05-01 | 672.87 |
| 2002-05-02 | 675.74 |
| 2002-05-03 | 680.98 |
| 2002-05-06 | 678.84 |
| 2002-05-07 | 664.41 |
| 2002-05-08 | 663.61 |
| 2002-05-09 | 671.17 |
| 2002-05-10 | 672.23 |
| 2002-05-13 | 655.47 |
| 2002-05-14 | 646.55 |
| 2002-05-15 | 671.53 |
| 2002-05-16 | 675.91 |
| 2002-05-17 | 684.70 |
| 2002-05-20 | 685.92 |
| 2002-05-21 | 699.32 |
| 2002-05-22 | 703.24 |
| 2002-05-23 | 694.30 |
| 2002-05-24 | 700.24 |
| 2002-05-27 | . |
| 2002-05-28 | 688.68 |
| 2002-05-29 | 676.68 |
| 2002-05-30 | 677.67 |
| 2002-05-31 | 673.18 |
| 2002-06-03 | 684.25 |
| 2002-06-04 | 671.83 |
| 2002-06-05 | 671.00 |
| 2002-06-06 | 669.85 |
| 2002-06-07 | 658.16 |
| 2002-06-10 | 658.79 |
| 2002-06-11 | 659.57 |
| 2002-06-12 | 645.71 |
| 2002-06-13 | 641.32 |
| 2002-06-14 | 648.53 |
| 2002-06-17 | 627.51 |
| 2002-06-18 | 644.30 |
| 2002-06-19 | 622.56 |
| 2002-06-20 | 644.60 |
| 2002-06-21 | 644.70 |
| 2002-06-24 | 642.72 |
| 2002-06-25 | 648.73 |
| 2002-06-26 | 637.43 |
| 2002-06-27 | 645.50 |
| 2002-06-28 | 670.58 |
| 2002-07-01 | 658.61 |
| 2002-07-02 | 654.47 |
| 2002-07-03 | 667.03 |
| 2002-07-04 | . |
| 2002-07-05 | 657.65 |
| 2002-07-08 | 662.19 |
| 2002-07-09 | 671.35 |
| 2002-07-10 | 663.45 |
| 2002-07-11 | 652.58 |
| 2002-07-12 | 657.71 |
| 2002-07-15 | 651.27 |
| 2002-07-16 | 643.13 |
| 2002-07-17 | 651.89 |
| 2002-07-18 | 681.12 |
| 2002-07-19 | 654.25 |
| 2002-07-22 | 642.87 |
| 2002-07-23 | 646.95 |
| 2002-07-24 | 636.40 |
| 2002-07-25 | 629.01 |
| 2002-07-26 | 590.36 |
| 2002-07-29 | 581.51 |
| 2002-07-30 | 593.13 |
| 2002-07-31 | 590.99 |
| 2002-08-01 | 583.28 |
| 2002-08-02 | 567.40 |
| 2002-08-05 | 562.47 |
| 2002-08-06 | 547.02 |
| 2002-08-07 | 581.60 |
| 2002-08-08 | 572.89 |
| 2002-08-09 | 585.39 |
| 2002-08-12 | 574.26 |
| 2002-08-13 | 569.54 |
| 2002-08-14 | 583.44 |
| 2002-08-15 | 586.62 |
| 2002-08-16 | 591.24 |
| 2002-08-19 | 568.81 |
| 2002-08-20 | 568.41 |
| 2002-08-21 | 582.07 |
| 2002-08-22 | 598.18 |
| 2002-08-23 | 601.22 |
| 2002-08-26 | 618.33 |
| 2002-08-27 | 613.81 |
| 2002-08-28 | 596.73 |
| 2002-08-29 | 590.18 |
| 2002-08-30 | 588.34 |
| 2002-09-02 | . |
| 2002-09-03 | 564.68 |
| 2002-09-04 | 544.41 |
| 2002-09-05 | 548.93 |
| 2002-09-06 | 538.91 |
| 2002-09-09 | 552.87 |
| 2002-09-10 | 558.18 |
| 2002-09-11 | 561.55 |
| 2002-09-12 | 564.30 |
| 2002-09-13 | 556.75 |
| 2002-09-16 | 551.49 |
| 2002-09-17 | 556.15 |
| 2002-09-18 | 553.73 |
| 2002-09-19 | 560.24 |
| 2002-09-20 | 539.64 |
| 2002-09-23 | 537.40 |
| 2002-09-24 | 538.21 |
| 2002-09-25 | 527.75 |
| 2002-09-26 | 538.43 |
| 2002-09-27 | 547.95 |
| 2002-09-30 | 546.11 |
| 2002-10-01 | 526.78 |
| 2002-10-02 | 517.10 |
| 2002-10-03 | 504.30 |
| 2002-10-04 | 505.30 |
| 2002-10-07 | 475.71 |
| 2002-10-08 | 480.83 |
| 2002-10-09 | 471.04 |
| 2002-10-10 | 466.82 |
| 2002-10-11 | 471.90 |
| 2002-10-14 | 471.60 |
| 2002-10-15 | 485.02 |
| 2002-10-16 | 493.78 |
| 2002-10-17 | 491.12 |
| 2002-10-18 | 496.48 |
| 2002-10-21 | 493.53 |
| 2002-10-22 | 475.67 |
| 2002-10-23 | 473.11 |
| 2002-10-24 | 464.41 |
| 2002-10-25 | 481.23 |
| 2002-10-28 | 481.48 |
| 2002-10-29 | 486.01 |
| 2002-10-30 | 493.54 |
| 2002-10-31 | 489.67 |
| 2002-11-01 | 490.13 |
| 2002-11-04 | 489.25 |
| 2002-11-05 | 522.16 |
| 2002-11-06 | 518.98 |
| 2002-11-07 | 521.34 |
| 2002-11-08 | 517.05 |
| 2002-11-11 | 510.76 |
| 2002-11-12 | 501.63 |
| 2002-11-13 | 493.81 |
| 2002-11-14 | 492.85 |
| 2002-11-15 | 504.49 |
| 2002-11-18 | 497.34 |
| 2002-11-19 | 500.75 |
| 2002-11-20 | 503.68 |
| 2002-11-21 | 518.43 |
| 2002-11-22 | 524.62 |
| 2002-11-25 | 539.88 |
| 2002-11-26 | 531.09 |
| 2002-11-27 | 526.75 |
| 2002-11-28 | . |
| 2002-11-29 | 553.57 |
| 2002-12-02 | 537.60 |
| 2002-12-03 | 539.29 |
| 2002-12-04 | 521.80 |
| 2002-12-05 | 515.44 |
| 2002-12-06 | 521.02 |
| 2002-12-09 | 527.63 |
| 2002-12-10 | 531.03 |
| 2002-12-11 | 531.32 |
| 2002-12-12 | 528.41 |
| 2002-12-13 | 522.90 |
| 2002-12-16 | 523.67 |
| 2002-12-17 | 525.24 |
| 2002-12-18 | 512.12 |
| 2002-12-19 | 516.83 |
| 2002-12-20 | 518.06 |
| 2002-12-23 | 519.61 |
| 2002-12-24 | 527.32 |
| 2002-12-25 | . |
| 2002-12-26 | 538.79 |
| 2002-12-27 | 544.34 |
| 2002-12-30 | 547.66 |
| 2002-12-31 | 546.99 |
| 2003-01-01 | . |
| 2003-01-02 | 541.85 |
| 2003-01-03 | 541.92 |
| 2003-01-06 | 550.16 |
| 2003-01-07 | 544.74 |
| 2003-01-08 | 535.05 |
| 2003-01-09 | 537.96 |
| 2003-01-10 | 536.90 |
| 2003-01-13 | 539.59 |
| 2003-01-14 | 557.43 |
| 2003-01-15 | 566.29 |
| 2003-01-16 | 563.40 |
| 2003-01-17 | 566.08 |
| 2003-01-20 | . |
| 2003-01-21 | 564.58 |
| 2003-01-22 | 557.22 |
| 2003-01-23 | 567.95 |
| 2003-01-24 | 569.01 |
| 2003-01-27 | 554.00 |
| 2003-01-28 | 551.04 |
| 2003-01-29 | 542.13 |
| 2003-01-30 | 538.98 |
| 2003-01-31 | 539.22 |
| 2003-02-03 | 539.60 |
| 2003-02-04 | 541.38 |
| 2003-02-05 | 546.03 |
| 2003-02-06 | 537.73 |
| 2003-02-07 | 538.35 |
| 2003-02-10 | 531.88 |
| 2003-02-11 | 530.23 |
| 2003-02-12 | 536.85 |
| 2003-02-13 | 531.85 |
| 2003-02-14 | 535.80 |
| 2003-02-17 | . |
| 2003-02-18 | 545.49 |
| 2003-02-19 | 545.00 |
| 2003-02-20 | 544.83 |
| 2003-02-21 | 539.62 |
| 2003-02-24 | 548.48 |
| 2003-02-25 | 539.88 |
| 2003-02-26 | 545.63 |
| 2003-02-27 | 536.50 |
| 2003-02-28 | 534.51 |
| 2003-03-03 | 536.47 |
| 2003-03-04 | 543.10 |
| 2003-03-05 | 546.13 |
| 2003-03-06 | 541.08 |
| 2003-03-07 | 529.01 |
| 2003-03-10 | 520.38 |
| 2003-03-11 | 504.96 |
| 2003-03-12 | 504.73 |
| 2003-03-13 | 495.49 |
| 2003-03-14 | 503.22 |
| 2003-03-17 | 502.15 |
| 2003-03-18 | 512.67 |
| 2003-03-19 | 515.56 |
| 2003-03-20 | 529.89 |
| 2003-03-21 | 524.24 |
| 2003-03-24 | 544.39 |
| 2003-03-25 | 530.88 |
| 2003-03-26 | 544.20 |
| 2003-03-27 | 538.11 |
| 2003-03-28 | 532.62 |
| 2003-03-31 | 518.21 |
| 2003-04-01 | 503.24 |
| 2003-04-02 | 516.23 |
| 2003-04-03 | 510.71 |
| 2003-04-04 | 504.04 |
| 2003-04-07 | 515.11 |
| 2003-04-08 | 507.72 |
| 2003-04-09 | 499.72 |
| 2003-04-10 | 498.43 |
| 2003-04-11 | 489.40 |
| 2003-04-14 | 485.01 |
| 2003-04-15 | 490.77 |
| 2003-04-16 | 495.55 |
| 2003-04-17 | 499.64 |
| 2003-04-18 | . |
| 2003-04-21 | 503.47 |
| 2003-04-22 | 494.41 |
| 2003-04-23 | 490.29 |
| 2003-04-24 | 493.95 |
| 2003-04-25 | 485.66 |
| 2003-04-28 | 487.27 |
| 2003-04-29 | 487.94 |
| 2003-04-30 | 510.26 |
| 2003-05-01 | 508.88 |
| 2003-05-02 | 511.97 |
| 2003-05-05 | 513.18 |
| 2003-05-06 | 526.39 |
| 2003-05-07 | 535.19 |
| 2003-05-08 | 529.12 |
| 2003-05-09 | 535.95 |
| 2003-05-12 | 548.70 |
| 2003-05-13 | 537.81 |
| 2003-05-14 | 540.62 |
| 2003-05-15 | 530.16 |
| 2003-05-16 | 531.13 |
| 2003-05-19 | 518.04 |
| 2003-05-20 | 518.85 |
| 2003-05-21 | 511.70 |
| 2003-05-22 | 512.59 |
| 2003-05-23 | 525.48 |
| 2003-05-26 | . |
| 2003-05-27 | 521.99 |
| 2003-05-28 | 517.91 |
| 2003-05-29 | 524.20 |
| 2003-05-30 | 521.10 |
| 2003-06-02 | 533.69 |
| 2003-06-03 | 533.41 |
| 2003-06-04 | 532.29 |
| 2003-06-05 | 546.69 |
| 2003-06-06 | 548.32 |
| 2003-06-09 | 559.88 |
| 2003-06-10 | 555.53 |
| 2003-06-11 | 558.15 |
| 2003-06-12 | 559.71 |
| 2003-06-13 | 562.59 |
| 2003-06-16 | 558.65 |
| 2003-06-17 | 566.83 |
| 2003-06-18 | 569.86 |
| 2003-06-19 | 563.59 |
| 2003-06-20 | 572.36 |
| 2003-06-23 | 583.01 |
| 2003-06-24 | 565.32 |
| 2003-06-25 | 568.66 |
| 2003-06-26 | 564.56 |
| 2003-06-27 | 578.69 |
| 2003-06-30 | 571.42 |
| 2003-07-01 | 578.31 |
| 2003-07-02 | 603.55 |
| 2003-07-03 | 612.30 |
| 2003-07-04 | . |
| 2003-07-07 | 613.76 |
| 2003-07-08 | 614.36 |
| 2003-07-09 | 629.24 |
| 2003-07-10 | 628.44 |
| 2003-07-11 | 609.84 |
| 2003-07-14 | 623.20 |
| 2003-07-15 | 627.49 |
| 2003-07-16 | 613.47 |
| 2003-07-17 | 598.43 |
| 2003-07-18 | 601.24 |
| 2003-07-21 | 603.42 |
| 2003-07-22 | 602.88 |
| 2003-07-23 | 607.63 |
| 2003-07-24 | 607.66 |
| 2003-07-25 | 605.63 |
| 2003-07-28 | 611.06 |
| 2003-07-29 | 604.59 |
| 2003-07-30 | 586.38 |
| 2003-07-31 | 584.94 |
| 2003-08-01 | 585.87 |
| 2003-08-04 | 583.15 |
| 2003-08-05 | 585.13 |
| 2003-08-06 | 584.29 |
| 2003-08-07 | 590.40 |
| 2003-08-08 | 596.59 |
| 2003-08-11 | 608.91 |
| 2003-08-12 | 612.99 |
| 2003-08-13 | 627.85 |
| 2003-08-14 | 640.22 |
| 2003-08-15 | 642.81 |
| 2003-08-18 | 655.13 |
| 2003-08-19 | 663.96 |
| 2003-08-20 | 685.57 |
| 2003-08-21 | 687.22 |
| 2003-08-22 | 680.42 |
| 2003-08-25 | 675.89 |
| 2003-08-26 | 684.67 |
| 2003-08-27 | 682.74 |
| 2003-08-28 | 687.69 |
| 2003-08-29 | 705.95 |
| 2003-09-01 | . |
| 2003-09-02 | 735.93 |
| 2003-09-03 | 729.97 |
| 2003-09-04 | 709.72 |
| 2003-09-05 | 718.80 |
| 2003-09-08 | 718.83 |
| 2003-09-09 | 728.35 |
| 2003-09-10 | 718.99 |
| 2003-09-11 | 698.64 |
| 2003-09-12 | 714.26 |
| 2003-09-15 | 713.53 |
| 2003-09-16 | 718.46 |
| 2003-09-17 | 720.68 |
| 2003-09-18 | 735.70 |
| 2003-09-19 | 730.40 |
| 2003-09-22 | 718.21 |
| 2003-09-23 | 721.15 |
| 2003-09-24 | 729.49 |
| 2003-09-25 | 716.45 |
| 2003-09-26 | 704.44 |
| 2003-09-29 | 690.56 |
| 2003-09-30 | 698.96 |
| 2003-10-01 | 712.39 |
| 2003-10-02 | 728.91 |
| 2003-10-03 | 746.16 |
| 2003-10-06 | 743.35 |
| 2003-10-07 | 757.02 |
| 2003-10-08 | 746.80 |
| 2003-10-09 | 749.91 |
| 2003-10-10 | 765.03 |
| 2003-10-13 | 762.39 |
| 2003-10-14 | 769.19 |
| 2003-10-15 | 776.79 |
| 2003-10-16 | 780.65 |
| 2003-10-17 | 794.58 |
| 2003-10-20 | 797.75 |
| 2003-10-21 | 798.55 |
| 2003-10-22 | 795.61 |
| 2003-10-23 | 752.66 |
| 2003-10-24 | 759.56 |
| 2003-10-27 | 768.40 |
| 2003-10-28 | 766.10 |
| 2003-10-29 | 778.23 |
| 2003-10-30 | 782.01 |
| 2003-10-31 | 765.52 |
| 2003-11-03 | 756.75 |
| 2003-11-04 | 787.56 |
| 2003-11-05 | 788.25 |
| 2003-11-06 | 765.78 |
| 2003-11-07 | 782.01 |
| 2003-11-10 | 791.96 |
| 2003-11-11 | 775.15 |
| 2003-11-12 | 765.92 |
| 2003-11-13 | 781.20 |
| 2003-11-14 | 766.00 |
| 2003-11-17 | 730.12 |
| 2003-11-18 | 740.43 |
| 2003-11-19 | 715.00 |
| 2003-11-20 | 725.93 |
| 2003-11-21 | 730.06 |
| 2003-11-24 | 727.29 |
| 2003-11-25 | 729.47 |
| 2003-11-26 | 749.39 |
| 2003-11-27 | . |
| 2003-11-28 | 743.80 |
| 2003-12-01 | 765.70 |
| 2003-12-02 | 769.78 |
| 2003-12-03 | 769.45 |
| 2003-12-04 | 772.88 |
| 2003-12-05 | 772.71 |
| 2003-12-08 | 754.53 |
| 2003-12-09 | 756.95 |
| 2003-12-10 | 730.97 |
| 2003-12-11 | 737.82 |
| 2003-12-12 | 758.07 |
| 2003-12-15 | 779.05 |
| 2003-12-16 | 773.59 |
| 2003-12-17 | 764.60 |
| 2003-12-18 | 753.67 |
| 2003-12-19 | 772.26 |
| 2003-12-22 | 786.88 |
| 2003-12-23 | 787.29 |
| 2003-12-24 | 786.05 |
| 2003-12-25 | . |
| 2003-12-26 | 792.55 |
| 2003-12-29 | 802.09 |
| 2003-12-30 | 816.37 |
| 2003-12-31 | 814.58 |
| 2004-01-01 | . |
| 2004-01-02 | 815.72 |
| 2004-01-05 | 834.56 |
| 2004-01-06 | 827.77 |
| 2004-01-07 | 820.92 |
| 2004-01-08 | 827.93 |
| 2004-01-09 | 823.90 |
| 2004-01-12 | 823.43 |
| 2004-01-13 | 814.71 |
| 2004-01-14 | 819.72 |
| 2004-01-15 | 810.99 |
| 2004-01-16 | 809.00 |
| 2004-01-19 | . |
| 2004-01-20 | 812.25 |
| 2004-01-21 | 814.07 |
| 2004-01-22 | 815.61 |
| 2004-01-23 | 824.16 |
| 2004-01-26 | 809.43 |
| 2004-01-27 | 813.78 |
| 2004-01-28 | 802.54 |
| 2004-01-29 | 791.36 |
| 2004-01-30 | 800.79 |
| 2004-02-02 | 798.27 |
| 2004-02-03 | 800.54 |
| 2004-02-04 | 781.75 |
| 2004-02-05 | 777.18 |
| 2004-02-06 | 778.42 |
| 2004-02-09 | 780.53 |
| 2004-02-10 | 773.22 |
| 2004-02-11 | 773.22 |
| 2004-02-12 | 765.88 |
| 2004-02-13 | 763.14 |
| 2004-02-16 | . |
| 2004-02-17 | 781.83 |
| 2004-02-18 | 769.69 |
| 2004-02-19 | 769.25 |
| 2004-02-20 | 756.00 |
| 2004-02-23 | 769.19 |
| 2004-02-24 | 758.50 |
| 2004-02-25 | 745.17 |
| 2004-02-26 | 745.11 |
| 2004-02-27 | 764.79 |
| 2004-03-01 | 788.63 |
| 2004-03-02 | 791.31 |
| 2004-03-03 | 781.44 |
| 2004-03-04 | 779.97 |
| 2004-03-05 | 778.08 |
| 2004-03-08 | 772.12 |
| 2004-03-09 | 784.75 |
| 2004-03-10 | 774.34 |
| 2004-03-11 | 763.59 |
| 2004-03-12 | 761.71 |
| 2004-03-15 | 765.38 |
| 2004-03-16 | 773.65 |
| 2004-03-17 | 789.85 |
| 2004-03-18 | 803.39 |
| 2004-03-19 | 789.45 |
| 2004-03-22 | 784.21 |
| 2004-03-23 | 787.80 |
| 2004-03-24 | 798.44 |
| 2004-03-25 | 818.81 |
| 2004-03-26 | 858.13 |
| 2004-03-29 | 862.52 |
| 2004-03-30 | 856.80 |
| 2004-03-31 | 871.82 |
| 2004-04-01 | 861.07 |
| 2004-04-02 | 867.82 |
| 2004-04-05 | 875.31 |
| 2004-04-06 | 878.56 |
| 2004-04-07 | 884.52 |
| 2004-04-08 | 873.31 |
| 2004-04-09 | . |
| 2004-04-12 | 862.70 |
| 2004-04-13 | 860.75 |
| 2004-04-14 | 843.85 |
| 2004-04-15 | 829.76 |
| 2004-04-16 | 837.32 |
| 2004-04-19 | 835.72 |
| 2004-04-20 | 862.94 |
| 2004-04-21 | 857.54 |
| 2004-04-22 | 856.22 |
| 2004-04-23 | 874.32 |
| 2004-04-26 | 887.21 |
| 2004-04-27 | 868.72 |
| 2004-04-28 | 862.04 |
| 2004-04-29 | 860.20 |
| 2004-04-30 | 833.88 |
| 2004-05-03 | 833.54 |
| 2004-05-04 | 837.68 |
| 2004-05-05 | 847.01 |
| 2004-05-06 | 825.38 |
| 2004-05-07 | 806.38 |
| 2004-05-10 | 766.27 |
| 2004-05-11 | 773.20 |
| 2004-05-12 | 796.39 |
| 2004-05-13 | 773.24 |
| 2004-05-14 | 766.20 |
| 2004-05-17 | 735.93 |
| 2004-05-18 | 759.67 |
| 2004-05-19 | 784.60 |
| 2004-05-20 | 771.10 |
| 2004-05-21 | 778.42 |
| 2004-05-24 | 780.21 |
| 2004-05-25 | 773.85 |
| 2004-05-26 | 792.82 |
| 2004-05-27 | 787.80 |
| 2004-05-28 | 793.30 |
| 2004-05-31 | . |
| 2004-06-01 | 794.80 |
| 2004-06-02 | 784.30 |
| 2004-06-03 | 762.57 |
| 2004-06-04 | 763.04 |
| 2004-06-07 | 790.25 |
| 2004-06-08 | 792.45 |
| 2004-06-09 | 793.67 |
| 2004-06-10 | 790.94 |
| 2004-06-11 | . |
| 2004-06-14 | 775.52 |
| 2004-06-15 | 779.07 |
| 2004-06-16 | 785.32 |
| 2004-06-17 | 789.74 |
| 2004-06-18 | 778.58 |
| 2004-06-21 | 788.99 |
| 2004-06-22 | 785.97 |
| 2004-06-23 | 791.38 |
| 2004-06-24 | 815.09 |
| 2004-06-25 | 808.43 |
| 2004-06-28 | 815.62 |
| 2004-06-29 | 807.07 |
| 2004-06-30 | 806.10 |
| 2004-07-01 | 816.96 |
| 2004-07-02 | 805.82 |
| 2004-07-05 | . |
| 2004-07-06 | 796.80 |
| 2004-07-07 | 800.41 |
| 2004-07-08 | 791.80 |
| 2004-07-09 | 787.32 |
| 2004-07-12 | 795.17 |
| 2004-07-13 | 785.91 |
| 2004-07-14 | 763.68 |
| 2004-07-15 | 761.02 |
| 2004-07-16 | 779.30 |
| 2004-07-19 | 782.29 |
| 2004-07-20 | 757.78 |
| 2004-07-21 | 764.74 |
| 2004-07-22 | 758.56 |
| 2004-07-23 | 742.86 |
| 2004-07-26 | 736.48 |
| 2004-07-27 | 719.18 |
| 2004-07-28 | 727.76 |
| 2004-07-29 | 717.57 |
| 2004-07-30 | 727.13 |
| 2004-08-02 | 739.89 |
| 2004-08-03 | 739.78 |
| 2004-08-04 | 725.15 |
| 2004-08-05 | 730.97 |
| 2004-08-06 | 738.09 |
| 2004-08-09 | 726.87 |
| 2004-08-10 | 728.70 |
| 2004-08-11 | 736.98 |
| 2004-08-12 | 727.20 |
| 2004-08-13 | 718.26 |
| 2004-08-16 | 707.82 |
| 2004-08-17 | 716.78 |
| 2004-08-18 | 722.87 |
| 2004-08-19 | 744.79 |
| 2004-08-20 | 749.54 |
| 2004-08-23 | 756.91 |
| 2004-08-24 | 761.00 |
| 2004-08-25 | 761.94 |
| 2004-08-26 | 761.56 |
| 2004-08-27 | 763.82 |
| 2004-08-30 | 763.56 |
| 2004-08-31 | 755.26 |
| 2004-09-01 | 762.39 |
| 2004-09-02 | 770.00 |
| 2004-09-03 | 752.10 |
| 2004-09-06 | . |
| 2004-09-07 | 780.07 |
| 2004-09-08 | 787.62 |
| 2004-09-09 | 770.32 |
| 2004-09-10 | 765.29 |
| 2004-09-13 | 771.06 |
| 2004-09-14 | 783.15 |
| 2004-09-15 | 768.43 |
| 2004-09-16 | 768.49 |
| 2004-09-17 | 765.58 |
| 2004-09-20 | 767.04 |
| 2004-09-21 | 768.81 |
| 2004-09-22 | 764.13 |
| 2004-09-23 | 766.24 |
| 2004-09-24 | 757.69 |
| 2004-09-27 | 756.28 |
| 2004-09-28 | 753.74 |
| 2004-09-29 | 757.10 |
| 2004-09-30 | 773.99 |
| 2004-10-01 | 783.73 |
| 2004-10-04 | 794.62 |
| 2004-10-05 | 794.11 |
| 2004-10-06 | 794.00 |
| 2004-10-07 | 792.59 |
| 2004-10-08 | 803.36 |
| 2004-10-11 | 807.22 |
| 2004-10-12 | 793.16 |
| 2004-10-13 | 785.72 |
| 2004-10-14 | 779.68 |
| 2004-10-15 | 784.45 |
| 2004-10-18 | 782.77 |
| 2004-10-19 | 789.57 |
| 2004-10-20 | 772.89 |
| 2004-10-21 | 775.27 |
| 2004-10-22 | 777.17 |
| 2004-10-25 | 774.53 |
| 2004-10-26 | 781.64 |
| 2004-10-27 | 789.88 |
| 2004-10-28 | 804.01 |
| 2004-10-29 | 801.50 |
| 2004-11-01 | 800.27 |
| 2004-11-02 | 813.83 |
| 2004-11-03 | 814.52 |
| 2004-11-04 | 818.02 |
| 2004-11-05 | 826.16 |
| 2004-11-08 | 821.82 |
| 2004-11-09 | 813.88 |
| 2004-11-10 | 809.03 |
| 2004-11-11 | 796.04 |
| 2004-11-12 | 808.44 |
| 2004-11-15 | 821.92 |
| 2004-11-16 | 822.39 |
| 2004-11-17 | 829.43 |
| 2004-11-18 | 829.71 |
| 2004-11-19 | 848.99 |
| 2004-11-22 | 834.59 |
| 2004-11-23 | 832.01 |
| 2004-11-24 | 834.51 |
| 2004-11-25 | . |
| 2004-11-26 | 833.37 |
| 2004-11-29 | 851.39 |
| 2004-11-30 | 846.67 |
| 2004-12-01 | 836.12 |
| 2004-12-02 | 853.15 |
| 2004-12-03 | 863.76 |
| 2004-12-06 | 854.38 |
| 2004-12-07 | 844.64 |
| 2004-12-08 | 830.13 |
| 2004-12-09 | 813.06 |
| 2004-12-10 | 801.96 |
| 2004-12-13 | 818.70 |
| 2004-12-14 | 824.13 |
| 2004-12-15 | 836.72 |
| 2004-12-16 | 837.27 |
| 2004-12-17 | 844.49 |
| 2004-12-20 | 847.40 |
| 2004-12-21 | 845.73 |
| 2004-12-22 | 855.33 |
| 2004-12-23 | 859.20 |
| 2004-12-24 | . |
| 2004-12-27 | 874.57 |
| 2004-12-28 | 873.47 |
| 2004-12-29 | 860.51 |
| 2004-12-30 | 875.04 |
| 2004-12-31 | 879.86 |
| 2005-01-03 | 876.40 |
| 2005-01-04 | 867.36 |
| 2005-01-05 | 868.64 |
| 2005-01-06 | 856.83 |
| 2005-01-07 | 855.86 |
| 2005-01-10 | 858.93 |
| 2005-01-11 | 869.49 |
| 2005-01-12 | 881.03 |
| 2005-01-13 | 872.90 |
| 2005-01-14 | 874.18 |
| 2005-01-17 | . |
| 2005-01-18 | 878.09 |
| 2005-01-19 | 873.96 |
| 2005-01-20 | 862.17 |
| 2005-01-21 | 862.03 |
| 2005-01-24 | 867.07 |
| 2005-01-25 | 853.60 |
| 2005-01-26 | 871.48 |
| 2005-01-27 | 869.62 |
#2005-01-28| 863.49
#2005-01-31| 871.64
#2005-02-01| 870.72
#2005-02-02| 873.01
#2005-02-03| 849.94
#2005-02-04| 858.77
#2005-02-07| 859.95
#2005-02-08| 856.44
#2005-02-09| 854.68
#2005-02-10| 855.76
#2005-02-11| 855.03
#2005-02-14| 865.02
#2005-02-15| 871.05
#2005-02-16| 863.46
#2005-02-17| 859.37
#2005-02-18| 866.44
#2005-02-21| .
#2005-02-22| 881.86
#2005-02-23| 864.66
#2005-02-24| 868.86
#2005-02-25| 884.56
#2005-02-28| 899.46
#2005-03-01| 900.23
#2005-03-02| 903.96
#2005-03-03| 907.89
#2005-03-04| 906.50
#2005-03-07| 904.44
#2005-03-08| 909.14
#2005-03-09| 913.48
#2005-03-10| 904.84
#2005-03-11| 908.35
#2005-03-14| 895.99
#2005-03-15| 902.82
#2005-03-16| 901.65
#2005-03-17| 889.83
#2005-03-18| 891.82
#2005-03-21| 890.38
#2005-03-22| 886.48
#2005-03-23| 877.95
#2005-03-24| 866.75
#2005-03-25| .
#2005-03-28| 874.77
#2005-03-29| 855.37
#2005-03-30| 847.77
#2005-03-31| 859.20
#2005-04-01| 866.15
#2005-04-04| 856.64
#2005-04-05| 865.17
#2005-04-06| 869.02
#2005-04-07| 878.59
#2005-04-08| 878.12
#2005-04-11| 874.14
#2005-04-12| 862.15
#2005-04-13| 867.01
#2005-04-14| 854.24
#2005-04-15| 850.64
#2005-04-18| 818.35
#2005-04-19| 831.55
#2005-04-20| 841.41
#2005-04-21| 831.75
#2005-04-22| 848.63
#2005-04-25| 852.35
#2005-04-26| 845.64
#2005-04-27| 847.72
#2005-04-28| 851.58
#2005-04-29| 860.18
#2005-05-02| 861.11
#2005-05-03| 860.99
#2005-05-04| 868.13
#2005-05-05| 866.80
#2005-05-06| 880.21
#2005-05-09| 873.57
#2005-05-10| 869.28
#2005-05-11| 867.65
#2005-05-12| 862.48
#2005-05-13| 849.87
#2005-05-16| 847.60
#2005-05-17| 843.16
#2005-05-18| 843.63
#2005-05-19| 856.62
#2005-05-20| 850.24
#2005-05-23| 859.70
#2005-05-24| 856.87
#2005-05-25| 836.98
#2005-05-26| 835.12
#2005-05-27| 849.36
#2005-05-30| .
#2005-05-31| 855.48
#2005-06-01| 852.94
#2005-06-02| 857.90
#2005-06-03| 859.55
#2005-06-06| 863.60
#2005-06-07| 863.59
#2005-06-08| 867.95
#2005-06-09| 852.15
#2005-06-10| 851.49
#2005-06-13| 840.86
#2005-06-14| 847.95
#2005-06-15| 853.36
#2005-06-16| 863.77
#2005-06-17| 874.32
#2005-06-20| 874.11
#2005-06-21| 877.38
#2005-06-22| 883.65
#2005-06-23| 889.89
#2005-06-24| 883.11
#2005-06-27| 869.43
#2005-06-28| 873.12
#2005-06-29| 872.49
#2005-06-30| 869.37
#2005-07-01| 865.33
#2005-07-04| .
#2005-07-05| 865.19
#2005-07-06| 864.43
#2005-07-07| 861.72
#2005-07-08| 860.12
#2005-07-11| 867.63
#2005-07-12| 877.36
#2005-07-13| 866.73
#2005-07-14| 873.42
#2005-07-15| 873.11
#2005-07-18| 877.01
#2005-07-19| 868.44
#2005-07-20| 865.73
#2005-07-21| 884.47
#2005-07-22| 874.45
#2005-07-25| 869.78
#2005-07-26| 861.51
#2005-07-27| 869.45
#2005-07-28| 867.35
#2005-07-29| 866.48
#2005-08-01| 867.63
#2005-08-02| 879.00
#2005-08-03| 883.83
#2005-08-04| 873.75
#2005-08-05| 856.73
#2005-08-08| 862.93
#2005-08-09| 870.08
#2005-08-10| 896.24
#2005-08-11| 907.21
#2005-08-12| 909.09
#2005-08-15| 912.38
#2005-08-16| 923.86
#2005-08-17| 926.01
#2005-08-18| 917.61
#2005-08-19| 908.38
#2005-08-22| 935.54
#2005-08-23| 937.11
#2005-08-24| 931.04
#2005-08-25| 931.25
#2005-08-26| 940.11
#2005-08-29| 915.25
#2005-08-30| 922.24
#2005-08-31| 924.10
#2005-09-01| 936.97
#2005-09-02| 947.56
#2005-09-05| .
#2005-09-06| 946.62
#2005-09-07| 936.30
#2005-09-08| 927.10
#2005-09-09| 949.98
#2005-09-12| 958.69
#2005-09-13| 959.97
#2005-09-14| 960.61
#2005-09-15| 966.22
#2005-09-16| 950.55
#2005-09-19| 951.14
#2005-09-20| 964.19
#2005-09-21| 970.28
#2005-09-22| 967.63
#2005-09-23| 962.19
#2005-09-26| 988.58
#2005-09-27| 978.52
#2005-09-28| 989.96
#2005-09-29|1001.26
#2005-09-30| 986.27
#2005-10-03| 979.73
#2005-10-04| 999.49
#2005-10-05| 997.83
#2005-10-06| 972.08
#2005-10-07| 970.56
#2005-10-10| 966.65
#2005-10-11| 985.76
#2005-10-12| 979.28
#2005-10-13| 966.84
#2005-10-14| 970.48
#2005-10-17| 967.01
#2005-10-18| 951.30
#2005-10-19| 938.78
#2005-10-20| 948.32
#2005-10-21| 956.01
#2005-10-24| 958.01
#2005-10-25| 981.98
#2005-10-26| 985.60
#2005-10-27| 993.35
#2005-10-28| 994.10
#2005-10-31|1010.00
#2005-11-01|1017.55
#2005-11-02|1022.19
#2005-11-03|1019.57
#2005-11-04|1011.31
#2005-11-07|1008.48
#2005-11-08|1006.74
#2005-11-09|1022.57
#2005-11-10|1023.39
#2005-11-11|1022.25
#2005-11-14|1016.11
#2005-11-15|1012.26
#2005-11-16|1017.98
#2005-11-17|1042.81
#2005-11-18|1055.93
#2005-11-21|1069.05
#2005-11-22|1065.20
#2005-11-23|1069.95
#2005-11-24| .
#2005-11-25|1070.05
#2005-11-28|1082.02
#2005-11-29|1082.44
#2005-11-30|1093.92
#2005-12-01|1111.85
#2005-12-02|1123.20
#2005-12-05|1134.39
#2005-12-06|1116.37
#2005-12-07|1113.48
#2005-12-08|1102.62
#2005-12-09|1120.59
#2005-12-12|1151.66
#2005-12-13|1150.37
#2005-12-14|1157.22
#2005-12-15|1152.88
#2005-12-16|1161.35
#2005-12-19|1173.72
#2005-12-20|1169.16
#2005-12-21|1185.54
#2005-12-22|1197.98
#2005-12-23|1201.23
#2005-12-26| .
#2005-12-27|1192.90
#2005-12-28|1214.21
#2005-12-29|1215.08
#2005-12-30|1205.37
#2006-01-02| .
#2006-01-03|1219.68
#2006-01-04|1247.72
#2006-01-05|1260.36
#2006-01-06|1288.65
#2006-01-09|1292.26
#2006-01-10|1281.39
#2006-01-11|1290.91
#2006-01-12|1314.41
#2006-01-13|1319.17
#2006-01-16| .
#2006-01-17|1263.62
#2006-01-18|1225.22
#2006-01-19|1254.07
#2006-01-20|1255.67
#2006-01-23|1243.39
#2006-01-24|1251.53
#2006-01-25|1252.59
#2006-01-26|1284.96
#2006-01-27|1298.24
#2006-01-30|1304.63
#2006-01-31|1325.72
#2006-02-01|1325.61
#2006-02-02|1341.82
#2006-02-03|1327.59
#2006-02-06|1341.33
#2006-02-07|1339.22
#2006-02-08|1287.65
#2006-02-09|1289.93
#2006-02-10|1271.18
#2006-02-13|1236.01
#2006-02-14|1252.39
#2006-02-15|1237.68
#2006-02-16|1259.49
#2006-02-17|1220.70
#2006-02-20| .
#2006-02-21|1214.73
#2006-02-22|1222.71
#2006-02-23|1275.02
#2006-02-24|1280.89
#2006-02-27|1302.08
#2006-02-28|1300.07
#2006-03-01|1268.90
#2006-03-02|1256.75
#2006-03-03|1229.57
#2006-03-06|1223.18
#2006-03-07|1214.97
#2006-03-08|1196.97
#2006-03-09|1237.57
#2006-03-10|1237.19
#2006-03-13|1265.47
#2006-03-14|1270.28
#2006-03-15|1269.07
#2006-03-16|1258.03
#2006-03-17|1278.96
#2006-03-20|1298.77
#2006-03-21|1290.34
#2006-03-22|1290.99
#2006-03-23|1273.77
#2006-03-24|1271.89
#2006-03-27|1299.09
#2006-03-28|1308.88
#2006-03-29|1299.79
#2006-03-30|1319.08
#2006-03-31|1309.29
#2006-04-03|1333.51
#2006-04-04|1340.52
#2006-04-05|1333.23
#2006-04-06|1351.44
#2006-04-07|1348.15
#2006-04-10|1342.34
#2006-04-11|1327.46
#2006-04-12|1316.89
#2006-04-13|1319.73
#2006-04-14| .
#2006-04-17|1316.69
#2006-04-18|1328.90
#2006-04-19|1341.29
#2006-04-20|1360.62
#2006-04-21|1366.73
#2006-04-24|1350.45
#2006-04-25|1347.43
#2006-04-26|1366.24
#2006-04-27|1376.72
#2006-04-28|1362.80
#2006-05-01|1389.79
#2006-05-02|1404.45
#2006-05-03|1399.25
#2006-05-04|1400.30
#2006-05-05|1415.20
#2006-05-08|1442.36
#2006-05-09|1427.23
#2006-05-10|1426.50
#2006-05-11|1407.23
#2006-05-12|1384.33
#2006-05-15|1393.27
#2006-05-16|1372.36
#2006-05-17|1390.18
#2006-05-18|1360.81
#2006-05-19|1338.08
#2006-05-22|1312.63
#2006-05-23|1286.57
#2006-05-24|1305.64
#2006-05-25|1292.33
#2006-05-26|1311.09
#2006-05-29| .
#2006-05-30|1308.46
#2006-05-31|1291.41
#2006-06-01|1288.02
#2006-06-02|1312.01
#2006-06-05|1296.31
#2006-06-06|1243.43
#2006-06-07|1201.71
#2006-06-08|1153.80
#2006-06-09|1171.03
#2006-06-12|1170.84
#2006-06-13|1107.64
#2006-06-14|1114.79
#2006-06-15|1137.70
#2006-06-16|1182.02
#2006-06-19|1167.25
#2006-06-20|1161.63
#2006-06-21|1154.70
#2006-06-22|1179.74
#2006-06-23|1192.89
#2006-06-26|1193.65
#2006-06-27|1206.75
#2006-06-28|1168.23
#2006-06-29|1185.98
#2006-06-30|1240.78
#2006-07-03|1232.75
#2006-07-04| .
#2006-07-05|1214.02
#2006-07-06|1194.32
#2006-07-07|1199.11
#2006-07-10|1211.18
#2006-07-11|1200.98
#2006-07-12|1165.21
#2006-07-13|1162.06
#2006-07-14|1130.02
#2006-07-17|1122.30
#2006-07-18|1077.29
#2006-07-19|1099.96
#2006-07-20|1133.32
#2006-07-21|1130.71
#2006-07-24|1116.13
#2006-07-25|1138.35
#2006-07-26|1128.09
#2006-07-27|1160.95
#2006-07-28|1185.75
#2006-07-31|1206.35
#2006-08-01|1187.97
#2006-08-02|1201.83
#2006-08-03|1198.90
#2006-08-04|1217.27
#2006-08-07|1181.34
#2006-08-08|1198.98
#2006-08-09|1203.06
#2006-08-10|1196.75
#2006-08-11|1181.54
#2006-08-14|1186.07
#2006-08-15|1197.23
#2006-08-16|1224.79
#2006-08-17|1233.09
#2006-08-18|1239.59
#2006-08-21|1226.56
#2006-08-22|1234.65
#2006-08-23|1240.35
#2006-08-24|1230.79
#2006-08-25|1217.34
#2006-08-28|1202.53
#2006-08-29|1213.18
#2006-08-30|1205.95
#2006-08-31|1220.85
#2006-09-01|1219.02
#2006-09-04| .
#2006-09-05|1235.87
#2006-09-06|1218.35
#2006-09-07|1196.24
#2006-09-08|1200.60
#2006-09-11|1169.70
#2006-09-12|1155.16
#2006-09-13|1159.66
#2006-09-14|1183.53
#2006-09-15|1181.97
#2006-09-18|1177.76
#2006-09-19|1184.74
#2006-09-20|1175.50
#2006-09-21|1200.14
#2006-09-22|1186.79
#2006-09-25|1184.11
#2006-09-26|1179.83
#2006-09-27|1205.06
#2006-09-28|1201.21
#2006-09-29|1204.95
#2006-10-02|1221.15
#2006-10-03|1208.81
#2006-10-04|1186.90
#2006-10-05|1215.68
#2006-10-06|1190.62
#2006-10-09|1189.02
#2006-10-10|1184.11
#2006-10-11|1159.66
#2006-10-12|1162.44
#2006-10-13|1178.85
#2006-10-16|1205.94
#2006-10-17|1211.06
#2006-10-18|1207.15
#2006-10-19|1209.25
#2006-10-20|1210.33
#2006-10-23|1213.11
#2006-10-24|1213.42
#2006-10-25|1222.25
#2006-10-26|1236.78
#2006-10-27|1234.04
#2006-10-30|1205.33
#2006-10-31|1203.80
#2006-11-01|1216.21
#2006-11-02|1218.15
#2006-11-03|1208.25
#2006-11-06|1210.20
#2006-11-07|1216.82
#2006-11-08|1188.98
#2006-11-09|1179.42
#2006-11-10|1183.23
#2006-11-13|1167.84
#2006-11-14|1190.84
#2006-11-15|1182.80
#2006-11-16|1172.90
#2006-11-17|1156.42
#2006-11-20|1117.01
#2006-11-21|1116.89
#2006-11-22|1148.82
#2006-11-23| .
#2006-11-24|1153.72
#2006-11-27|1159.94
#2006-11-28|1162.06
#2006-11-29|1177.39
#2006-11-30|1198.35
#2006-12-01|1206.95
#2006-12-04|1215.08
#2006-12-05|1206.37
#2006-12-06|1223.32
#2006-12-07|1233.12
#2006-12-08|1232.87
#2006-12-11|1231.30
#2006-12-12|1225.22
#2006-12-13|1228.07
#2006-12-14|1233.64
#2006-12-15|1234.23
#2006-12-18|1235.03
#2006-12-19|1218.89
#2006-12-20|1236.10
#2006-12-21|1237.00
#2006-12-22|1222.59
#2006-12-25| .
#2006-12-26|1230.06
#2006-12-27|1238.67
#2006-12-28|1234.82
#2006-12-29|1231.95
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1229.78
#2007-01-04|1243.00
#2007-01-05|1229.58
#2007-01-08|1231.03
#2007-01-09|1229.84
#2007-01-10|1207.24
#2007-01-11|1194.73
#2007-01-12|1213.21
#2007-01-15| .
#2007-01-16|1231.89
#2007-01-17|1248.06
#2007-01-18|1243.89
#2007-01-19|1238.70
#2007-01-22|1248.22
#2007-01-23|1257.17
#2007-01-24|1256.15
#2007-01-25|1244.71
#2007-01-26|1236.70
#2007-01-29|1234.79
#2007-01-30|1236.28
#2007-01-31|1227.48
#2007-02-01|1252.11
#2007-02-02|1245.55
#2007-02-05|1240.81
#2007-02-06|1252.87
#2007-02-07|1242.22
#2007-02-08|1219.23
#2007-02-09|1226.62
#2007-02-12|1225.52
#2007-02-13|1235.62
#2007-02-14|1250.65
#2007-02-15|1281.80
#2007-02-16|1281.12
#2007-02-19| .
#2007-02-20|1259.49
#2007-02-21|1252.91
#2007-02-22|1268.88
#2007-02-23|1275.31
#2007-02-26|1276.73
#2007-02-27|1288.09
#2007-02-28|1251.26
#2007-03-01|1255.83
#2007-03-02|1247.06
#2007-03-05|1208.08
#2007-03-06|1230.38
#2007-03-07|1220.83
#2007-03-08|1233.95
#2007-03-09|1220.66
#2007-03-12|1232.16
#2007-03-13|1232.54
#2007-03-14|1208.75
#2007-03-15|1210.86
#2007-03-16|1205.97
#2007-03-19|1220.35
#2007-03-20|1242.32
#2007-03-21|1237.00
#2007-03-22|1259.32
#2007-03-23|1251.55
#2007-03-26|1251.91
#2007-03-27|1251.08
#2007-03-28|1260.52
#2007-03-29|1250.12
#2007-03-30|1244.97
#2007-04-02|1215.35
#2007-04-03|1215.33
#2007-04-04|1239.28
#2007-04-05|1241.25
#2007-04-06| .
#2007-04-09|1257.15
#2007-04-10|1259.54
#2007-04-11|1256.52
#2007-04-12|1254.71
#2007-04-13|1240.19
#2007-04-16|1250.27
#2007-04-17|1242.39
#2007-04-18|1259.74
#2007-04-19|1236.36
#2007-04-20|1234.13
#2007-04-23|1216.66
#2007-04-24|1202.15
#2007-04-25|1182.35
#2007-04-26|1204.75
#2007-04-27|1204.51
#2007-04-30|1204.05
#2007-05-01|1199.76
#2007-05-02|1205.91
#2007-05-03|1203.70
#2007-05-04|1204.80
#2007-05-07|1224.60
#2007-05-08|1222.89
#2007-05-09|1228.20
#2007-05-10|1211.76
#2007-05-11|1207.94
#2007-05-14|1206.61
#2007-05-15|1188.89
#2007-05-16|1182.96
#2007-05-17|1184.32
#2007-05-18|1185.07
#2007-05-21|1188.22
#2007-05-22|1197.37
#2007-05-23|1199.03
#2007-05-24|1187.51
#2007-05-25|1170.87
#2007-05-28| .
#2007-05-29|1184.93
#2007-05-30|1185.67
#2007-05-31|1203.64
#2007-06-01|1217.27
#2007-06-04|1223.69
#2007-06-05|1235.29
#2007-06-06|1246.11
#2007-06-07|1250.78
#2007-06-08|1230.65
#2007-06-11|1234.52
#2007-06-12|1223.59
#2007-06-13|1210.59
#2007-06-14|1215.39
#2007-06-15|1222.95
#2007-06-18|1231.11
#2007-06-19|1230.02
#2007-06-20|1236.80
#2007-06-21|1246.21
#2007-06-22|1248.45
#2007-06-25|1243.97
#2007-06-26|1249.24
#2007-06-27|1239.42
#2007-06-28|1244.07
#2007-06-29|1256.89
#2007-07-02|1274.48
#2007-07-03|1273.79
#2007-07-04| .
#2007-07-05|1271.90
#2007-07-06|1275.93
#2007-07-09|1291.14
#2007-07-10|1300.92
#2007-07-11|1296.69
#2007-07-12|1287.65
#2007-07-13|1305.80
#2007-07-16|1307.62
#2007-07-17|1312.32
#2007-07-18|1298.29
#2007-07-19|1312.43
#2007-07-20|1321.57
#2007-07-23|1322.21
#2007-07-24|1327.71
#2007-07-25|1322.34
#2007-07-26|1321.81
#2007-07-27|1295.89
#2007-07-30|1309.27
#2007-07-31|1309.54
#2007-08-01|1303.39
#2007-08-02|1302.21
#2007-08-03|1303.03
#2007-08-06|1309.13
#2007-08-07|1297.98
#2007-08-08|1280.86
#2007-08-09|1289.32
#2007-08-10|1283.28
#2007-08-13|1278.93
#2007-08-14|1283.30
#2007-08-15|1271.06
#2007-08-16|1281.65
#2007-08-17|1208.12
#2007-08-20|1230.11
#2007-08-21|1256.67
#2007-08-22|1257.35
#2007-08-23|1268.21
#2007-08-24|1260.79
#2007-08-27|1260.32
#2007-08-28|1275.91
#2007-08-29|1254.17
#2007-08-30|1260.92
#2007-08-31|1298.50
#2007-09-03| .
#2007-09-04|1283.23
#2007-09-05|1275.33
#2007-09-06|1294.13
#2007-09-07|1305.68
#2007-09-10|1282.47
#2007-09-11|1275.88
#2007-09-12|1253.92
#2007-09-13|1237.22
#2007-09-14|1242.32
#2007-09-17|1242.86
#2007-09-18|1227.32
#2007-09-19|1262.85
#2007-09-20|1286.73
#2007-09-21|1278.53
#2007-09-24|1283.42
#2007-09-25|1301.56
#2007-09-26|1298.07
#2007-09-27|1332.96
#2007-09-28|1337.86
#2007-10-01|1329.59
#2007-10-02|1345.51
#2007-10-03|1350.77
#2007-10-04|1336.13
#2007-10-05|1319.60
#2007-10-08|1309.72
#2007-10-09|1334.73
#2007-10-10|1340.02
#2007-10-11|1348.52
#2007-10-12|1333.57
#2007-10-15|1330.69
#2007-10-16|1331.61
#2007-10-17|1331.85
#2007-10-18|1366.48
#2007-10-19|1342.02
#2007-10-22|1325.42
#2007-10-23|1324.73
#2007-10-24|1325.87
#2007-10-25|1302.70
#2007-10-26|1316.30
#2007-10-29|1310.85
#2007-10-30|1313.87
#2007-10-31|1308.36
#2007-11-01|1314.17
#2007-11-02|1298.26
#2007-11-05|1271.83
#2007-11-06|1281.11
#2007-11-07|1272.57
#2007-11-08|1253.54
#2007-11-09|1269.12
#2007-11-12|1260.77
#2007-11-13|1232.61
#2007-11-14|1244.42
#2007-11-15|1240.60
#2007-11-16|1221.92
#2007-11-19|1214.63
#2007-11-20|1216.03
#2007-11-21|1212.45
#2007-11-22| .
#2007-11-23|1224.60
#2007-11-26|1232.21
#2007-11-27|1215.91
#2007-11-28|1211.01
#2007-11-29|1241.73
#2007-11-30|1239.94
#2007-12-03|1238.59
#2007-12-04|1231.06
#2007-12-05|1220.78
#2007-12-06|1237.46
#2007-12-07|1256.87
#2007-12-10|1257.41
#2007-12-11|1265.55
#2007-12-12|1257.43
#2007-12-13|1231.79
#2007-12-14|1205.40
#2007-12-17|1192.70
#2007-12-18|1196.29
#2007-12-19|1183.95
#2007-12-20|1182.11
#2007-12-21|1196.03
#2007-12-24|1191.11
#2007-12-25| .
#2007-12-26|1223.60
#2007-12-27|1220.41
#2007-12-28|1219.81
#2007-12-31|1235.10
#2008-01-01| .
#2008-01-02|1257.16
#2008-01-03|1259.91
#2008-01-04|1223.39
#2008-01-07|1206.97
#2008-01-08|1196.81
#2008-01-09|1204.63
#2008-01-10|1183.69
#2008-01-11|1159.63
#2008-01-14|1170.48
#2008-01-15|1158.88
#2008-01-16|1096.34
#2008-01-17|1115.20
#2008-01-18|1142.87
#2008-01-21| .
#2008-01-22|1034.55
#2008-01-23|1073.15
#2008-01-24|1103.80
#2008-01-25|1141.15
#2008-01-28|1089.00
#2008-01-29|1100.61
#2008-01-30|1065.79
#2008-01-31|1094.52
#2008-02-01|1091.00
#2008-02-04|1106.74
#2008-02-05|1078.79
#2008-02-06|1018.73
#2008-02-07|1021.19
#2008-02-08| 978.16
#2008-02-11| 984.53
#2008-02-12| 963.33
#2008-02-13| 971.48
#2008-02-14|1009.87
#2008-02-15|1022.20
#2008-02-18| .
#2008-02-19|1029.91
#2008-02-20| 978.94
#2008-02-21|1004.99
#2008-02-22|1013.50
#2008-02-25|1032.76
#2008-02-26|1035.38
#2008-02-27|1070.17
#2008-02-28|1071.32
#2008-02-29|1075.79
#2008-03-03|1020.72
#2008-03-04|1028.34
#2008-03-05|1012.91
#2008-03-06|1048.42
#2008-03-07|1012.04
#2008-03-10| 985.50
#2008-03-11| 987.20
#2008-03-12|1003.53
#2008-03-13| 996.39
#2008-03-14| 979.35
#2008-03-17| 971.98
#2008-03-18| 975.49
#2008-03-19| 983.52
#2008-03-20| 989.14
#2008-03-21| .
#2008-03-24|1002.72
#2008-03-25|1037.52
#2008-03-26|1052.70
#2008-03-27|1030.63
#2008-03-28|1050.49
#2008-03-31|1030.56
#2008-04-01|1019.70
#2008-04-02|1045.34
#2008-04-03|1075.01
#2008-04-04|1078.40
#2008-04-07|1071.44
#2008-04-08|1040.30
#2008-04-09|1036.07
#2008-04-10|1026.38
#2008-04-11|1065.47
#2008-04-14|1037.84
#2008-04-15|1031.18
#2008-04-16|1039.73
#2008-04-17|1052.80
#2008-04-18|1045.93
#2008-04-21|1086.04
#2008-04-22|1062.09
#2008-04-23|1065.94
#2008-04-24|1046.14
#2008-04-25|1072.76
#2008-04-28|1075.20
#2008-04-29|1086.85
#2008-04-30|1068.37
#2008-05-01|1076.00
#2008-05-02|1105.44
#2008-05-05|1106.91
#2008-05-06|1114.76
#2008-05-07|1113.53
#2008-05-08|1106.53
#2008-05-09|1082.82
#2008-05-12|1068.50
#2008-05-13|1069.36
#2008-05-14|1070.68
#2008-05-15|1081.22
#2008-05-16|1094.52
#2008-05-19|1100.09
#2008-05-20|1110.25
#2008-05-21|1099.14
#2008-05-22|1102.13
#2008-05-23|1108.14
#2008-05-26| .
#2008-05-27|1085.36
#2008-05-28|1070.31
#2008-05-29|1097.67
#2008-05-30|1114.42
#2008-06-02|1121.23
#2008-06-03|1102.64
#2008-06-04|1126.58
#2008-06-05|1121.99
#2008-06-06|1125.04
#2008-06-09|1085.36
#2008-06-10|1052.52
#2008-06-11|1068.13
#2008-06-12|1023.00
#2008-06-13|1030.98
#2008-06-16|1050.43
#2008-06-17|1055.23
#2008-06-18|1054.43
#2008-06-19|1031.04
#2008-06-20|1023.16
#2008-06-23|1006.55
#2008-06-24| 997.48
#2008-06-25|1001.21
#2008-06-26| 996.99
#2008-06-27|1000.43
#2008-06-30|1004.77
#2008-07-01|1010.71
#2008-07-02|1004.38
#2008-07-03| 986.37
#2008-07-04| .
#2008-07-07| 983.54
#2008-07-08| 959.07
#2008-07-09| 958.84
#2008-07-10| 958.91
#2008-07-11| 952.71
#2008-07-14| 945.11
#2008-07-15| 951.54
#2008-07-16| 947.93
#2008-07-17| 945.01
#2008-07-18| 941.77
#2008-07-21| 940.71
#2008-07-22| 962.68
#2008-07-23| 977.14
#2008-07-24|1002.10
#2008-07-25| 974.51
#2008-07-28| 968.39
#2008-07-29| 940.48
#2008-07-30| 952.94
#2008-07-31| 964.98
#2008-08-01| 953.27
#2008-08-04| 918.90
#2008-08-05| 919.45
#2008-08-06| 944.67
#2008-08-07| 931.32
#2008-08-08| 912.93
#2008-08-11| 945.04
#2008-08-12| 924.00
#2008-08-13| 914.69
#2008-08-14| 906.38
#2008-08-15| 905.94
#2008-08-18| 924.41
#2008-08-19| 913.95
#2008-08-20| 910.99
#2008-08-21| 922.93
#2008-08-22| 888.61
#2008-08-25| 905.75
#2008-08-26| 899.52
#2008-08-27| 895.07
#2008-08-28| 891.85
#2008-08-29| 919.85
#2008-09-01| .
#2008-09-02| 881.40
#2008-09-03| 874.32
#2008-09-04| 870.56
#2008-09-05| 852.57
#2008-09-08| 863.39
#2008-09-09| 851.25
#2008-09-10| 827.77
#2008-09-11| 818.92
#2008-09-12| 817.31
#2008-09-15| 825.08
#2008-09-16| 802.07
#2008-09-17| 814.83
#2008-09-18| 799.28
#2008-09-19| 824.54
#2008-09-22| 843.26
#2008-09-23| 851.63
#2008-09-24| 841.98
#2008-09-25| 842.90
#2008-09-26| 824.59
#2008-09-29| 805.67
#2008-09-30| 771.56
#2008-10-01| 769.79
#2008-10-02| 742.42
#2008-10-03| 722.67
#2008-10-06| 717.19
#2008-10-07| 703.76
#2008-10-08| 645.29
#2008-10-09| 644.65
#2008-10-10| 623.18
#2008-10-13| 616.78
#2008-10-14| 697.99
#2008-10-15| 700.57
#2008-10-16| 630.47
#2008-10-17| 646.33
#2008-10-20| 682.08
#2008-10-21| 700.50
#2008-10-22| 650.51
#2008-10-23| 666.68
#2008-10-24| 636.93
#2008-10-27| 593.45
#2008-10-28| 642.82
#2008-10-29| 666.50
#2008-10-30| 740.77
#2008-10-31| 699.69
#2008-11-03| 695.49
#2008-11-04| 716.97
#2008-11-05| 744.68
#2008-11-06| 705.73
#2008-11-07| 681.02
#2008-11-10| 711.13
#2008-11-11| 695.80
#2008-11-12| 691.17
#2008-11-13| 651.71
#2008-11-14| 663.94
#2008-11-17| 673.85
#2008-11-18| 644.00
#2008-11-19| 644.90
#2008-11-20| 616.33
#2008-11-21| 629.06
#2008-11-24| 619.63
#2008-11-25| 655.01
#2008-11-26| 644.01
#2008-11-27| .
#2008-11-28| 660.63
#2008-12-01| 663.99
#2008-12-02| 622.26
#2008-12-03| 631.06
#2008-12-04| 616.71
#2008-12-05| 617.54
#2008-12-08| 651.65
#2008-12-09| 658.81
#2008-12-10| 680.41
#2008-12-11| 699.80
#2008-12-12| 663.57
#2008-12-15| 698.32
#2008-12-16| 686.70
#2008-12-17| 706.88
#2008-12-18| 675.98
#2008-12-19| 670.64
#2008-12-22| 668.98
#2008-12-23| 667.62
#2008-12-24| 657.15
#2008-12-25| .
#2008-12-26| 682.79
#2008-12-29| 698.12
#2008-12-30| 706.19
#2008-12-31| 702.52
#2009-01-01| .
#2009-01-02| 700.01
#2009-01-05| 706.26
#2009-01-06| 715.99
#2009-01-07| 761.46
#2009-01-08| 726.56
#2009-01-09| 723.02
#2009-01-12| 731.17
#2009-01-13| 693.88
#2009-01-14| 715.64
#2009-01-15| 684.70
#2009-01-16| 711.36
#2009-01-19| .
#2009-01-20| 700.82
#2009-01-21| 696.55
#2009-01-22| 694.03
#2009-01-23| 661.97
#2009-01-26| 663.96
#2009-01-27| 699.11
#2009-01-28| 696.54
#2009-01-29| 709.04
#2009-01-30| 686.30
#2009-02-02| 672.87
#2009-02-03| 679.94
#2009-02-04| 702.89
#2009-02-05| 683.57
#2009-02-06| 674.16
#2009-02-09| 659.25
#2009-02-10| 653.50
#2009-02-11| 659.94
#2009-02-12| 646.40
#2009-02-13| 639.22
#2009-02-16| .
#2009-02-17| 622.27
#2009-02-18| 615.08
#2009-02-19| 607.12
#2009-02-20| 599.93
#2009-02-23| 607.47
#2009-02-24| 590.20
#2009-02-25| 597.56
#2009-02-26| 591.56
#2009-02-27| 607.79
#2009-03-02| 587.28
#2009-03-03| 576.68
#2009-03-04| 576.93
#2009-03-05| 608.03
#2009-03-06| 594.10
#2009-03-09| 588.67
#2009-03-10| 580.53
#2009-03-11| 616.39
#2009-03-12| 603.81
#2009-03-13| 628.41
#2009-03-16| 648.22
#2009-03-17| 650.72
#2009-03-18| 660.54
#2009-03-19| 681.96
#2009-03-20| 665.41
#2009-03-23| 679.82
#2009-03-24| 694.02
#2009-03-25| 694.66
#2009-03-26| 710.86
#2009-03-27| 714.18
#2009-03-30| 679.23
#2009-03-31| 661.43
#2009-04-01| 674.06
#2009-04-02| 697.83
#2009-04-03| 711.58
#2009-04-06| 708.72
#2009-04-07| 701.76
#2009-04-08| 676.33
#2009-04-09| 707.70
#2009-04-10| .
#2009-04-13| 714.50
#2009-04-14| 722.07
#2009-04-15| 704.80
#2009-04-16| 700.00
#2009-04-17| 732.56
#2009-04-20| 752.57
#2009-04-21| 729.89
#2009-04-22| 734.84
#2009-04-23| 731.21
#2009-04-24| 729.07
#2009-04-27| 734.78
#2009-04-28| 705.57
#2009-04-29| 702.70
#2009-04-30| 709.05
#2009-05-01| 722.73
#2009-05-04| 722.30
#2009-05-05| 726.13
#2009-05-06| 727.24
#2009-05-07| 758.18
#2009-05-08| 764.85
#2009-05-11| 777.77
#2009-05-12| 775.24
#2009-05-13| 788.90
#2009-05-14| 776.16
#2009-05-15| 789.96
#2009-05-18| 779.99
#2009-05-19| 799.70
#2009-05-20| 810.34
#2009-05-21| 816.66
#2009-05-22| 799.51
#2009-05-25| .
#2009-05-26| 794.33
#2009-05-27| 796.92
#2009-05-28| 792.57
#2009-05-29| 812.76
#2009-06-01| 808.80
#2009-06-02| 817.25
#2009-06-03| 828.12
#2009-06-04| 813.71
#2009-06-05| 796.42
#2009-06-08| 794.77
#2009-06-09| 794.74
#2009-06-10| 800.06
#2009-06-11| 809.94
#2009-06-12| 809.67
#2009-06-15| 805.93
#2009-06-16| 789.98
#2009-06-17| 816.22
#2009-06-18| 795.44
#2009-06-19| 799.40
#2009-06-22| 807.64
#2009-06-23| 784.51
#2009-06-24| 783.68
#2009-06-25| 792.96
#2009-06-26| 809.13
#2009-06-29| 791.94
#2009-06-30| 814.40
#2009-07-01| 808.87
#2009-07-02| 824.73
#2009-07-03| .
#2009-07-06| 819.64
#2009-07-07| 812.51
#2009-07-08| 799.14
#2009-07-09| 794.73
#2009-07-10| 798.14
#2009-07-13| 782.54
#2009-07-14| 795.59
#2009-07-15| 800.74
#2009-07-16| 801.37
#2009-07-17| 796.60
#2009-07-20| 792.68
#2009-07-21| 827.38
#2009-07-22| 843.60
#2009-07-23| 838.48
#2009-07-24| 854.38
#2009-07-27| 846.69
#2009-07-28| 853.20
#2009-07-29| 853.38
#2009-07-30| 848.89
#2009-07-31| 868.80
#2009-08-03| 868.21
#2009-08-04| 856.02
#2009-08-05| 848.44
#2009-08-06| 853.49
#2009-08-07| 837.17
#2009-08-10| 858.25
#2009-08-11| 879.98
#2009-08-12| 871.56
#2009-08-13| 893.00
#2009-08-14| 901.92
#2009-08-17| 885.64
#2009-08-18| 872.79
#2009-08-19| 877.88
#2009-08-20| 886.66
#2009-08-21| 870.63
#2009-08-24| 890.70
#2009-08-25| 892.11
#2009-08-26| 903.66
#2009-08-27| 895.80
#2009-08-28| 905.24
#2009-08-31| 904.18
#2009-09-01| 903.71
#2009-09-02| 892.18
#2009-09-03| 893.31
#2009-09-04| 882.31
#2009-09-07| .
#2009-09-08| 912.89
#2009-09-09| 917.39
#2009-09-10| 926.29
#2009-09-11| 932.06
#2009-09-14| 910.49
#2009-09-15| 897.22
#2009-09-16| 915.01
#2009-09-17| 930.98
#2009-09-18| 926.60
#2009-09-21| 917.40
#2009-09-22| 928.37
#2009-09-23| 925.94
#2009-09-24| 953.32
#2009-09-25| 942.02
#2009-09-28| 908.85
#2009-09-29| 903.92
#2009-09-30| 910.92
#2009-10-01| 887.55
#2009-10-02| 869.04
#2009-10-05| 845.05
#2009-10-06| 871.26
#2009-10-07| 890.91
#2009-10-08| 898.39
#2009-10-09| 902.43
#2009-10-12| 899.46
#2009-10-13| 908.18
#2009-10-14| 889.35
#2009-10-15| 888.01
#2009-10-16| 883.62
#2009-10-19| 893.26
#2009-10-20| 895.61
#2009-10-21| 885.58
#2009-10-22| 883.18
#2009-10-23| 879.89
#2009-10-26| 877.72
#2009-10-27| 856.53
#2009-10-28| 845.53
#2009-10-29| 826.66
#2009-10-30| 850.83
#2009-11-02| 830.57
#2009-11-03| 832.09
#2009-11-04| 829.80
#2009-11-05| 828.44
#2009-11-06| 842.68
#2009-11-09| 836.95
#2009-11-10| 845.70
#2009-11-11| 843.19
#2009-11-12| 828.57
#2009-11-13| 829.06
#2009-11-16| 823.56
#2009-11-17| 807.39
#2009-11-18| 812.31
#2009-11-19| 803.83
#2009-11-20| 811.50
#2009-11-23| 811.46
#2009-11-24| 805.08
#2009-11-25| 815.68
#2009-11-26| .
#2009-11-27| 797.17
#2009-11-30| 835.70
#2009-12-01| 856.31
#2009-12-02| 842.10
#2009-12-03| 874.17
#2009-12-04| 862.34
#2009-12-07| 876.26
#2009-12-08| 890.26
#2009-12-09| 887.61
#2009-12-10| 866.27
#2009-12-11| 882.87
#2009-12-14| 893.07
#2009-12-15| 874.83
#2009-12-16| 882.22
#2009-12-17| 876.30
#2009-12-18| 871.44
#2009-12-21| 870.50
#2009-12-22| 875.88
#2009-12-23| 879.33
#2009-12-24| 896.79
#2009-12-25| .
#2009-12-28| 900.55
#2009-12-29| 893.86
#2009-12-30| 877.39
#2009-12-31| 873.48
#2010-01-01| .
#2010-01-04| 892.74
#2010-01-05| 905.53
#2010-01-06| 895.01
#2010-01-07| 888.66
#2010-01-08| 895.26
#2010-01-11| 905.20
#2010-01-12| 925.04
#2010-01-13| 910.46
#2010-01-14| 933.83
#2010-01-15| 941.38
#2010-01-18| .
#2010-01-19| 914.69
#2010-01-20| 910.67
#2010-01-21| 924.94
#2010-01-22| 911.91
#2010-01-25| 893.58
#2010-01-26| 885.98
#2010-01-27| 876.72
#2010-01-28| 876.47
#2010-01-29| 857.63
#2010-02-01| 844.33
#2010-02-02| 865.67
#2010-02-03| 874.68
#2010-02-04| 882.01
#2010-02-05| 871.84
#2010-02-08| 870.62
#2010-02-09| 859.70
#2010-02-10| 864.36
#2010-02-11| 864.93
#2010-02-12| 867.53
#2010-02-15| .
#2010-02-16| 850.86
#2010-02-17| 866.41
#2010-02-18| 867.63
#2010-02-19| 846.10
#2010-02-22| 873.63
#2010-02-23| 883.75
#2010-02-24| 869.32
#2010-02-25| 871.88
#2010-02-26| 869.48
#2010-03-01| 867.09
#2010-03-02| 876.21
#2010-03-03| 886.09
#2010-03-04| 876.11
#2010-03-05| 878.67
#2010-03-08| 902.56
#2010-03-09| 905.37
#2010-03-10| 893.46
#2010-03-11| 902.20
#2010-03-12| 915.09
#2010-03-15| 912.10
#2010-03-16| 909.65
#2010-03-17| 927.20
#2010-03-18| 914.74
#2010-03-19| 925.86
#2010-03-22| 930.74
#2010-03-23| 924.45
#2010-03-24| 907.48
#2010-03-25| 907.56
#2010-03-26| 933.60
#2010-03-29| 936.91
#2010-03-30| 952.12
#2010-03-31| 942.08
#2010-04-01| 947.49
#2010-04-02| .
#2010-04-05| 957.47
#2010-04-06| 948.08
#2010-04-07| 957.15
#2010-04-08| 955.35
#2010-04-09| 956.78
#2010-04-12| 959.44
#2010-04-13| 950.80
#2010-04-14| 952.73
#2010-04-15| 959.79
#2010-04-16| 949.85
#2010-04-19| 929.98
#2010-04-20| 924.10
#2010-04-21| 941.45
#2010-04-22| 929.52
#2010-04-23| 914.19
#2010-04-26| 939.21
#2010-04-27| 954.58
#2010-04-28| 929.07
#2010-04-29| 927.54
#2010-04-30| 944.49
#2010-05-03| 939.50
#2010-05-04| 939.45
#2010-05-05| 940.84
#2010-05-06| 916.77
#2010-05-07| 912.40
#2010-05-10| 912.52
#2010-05-11| 900.94
#2010-05-12| 900.56
#2010-05-13| 927.85
#2010-05-14| 918.07
#2010-05-17| 895.25
#2010-05-18| 881.51
#2010-05-19| 885.30
#2010-05-20| 888.30
#2010-05-21| 866.48
#2010-05-24| 862.80
#2010-05-25| 836.13
#2010-05-26| 829.68
#2010-05-27| 841.16
#2010-05-28| 847.29
#2010-05-31| .
#2010-06-01| 844.17
#2010-06-02| 825.13
#2010-06-03| 849.52
#2010-06-04| 848.04
#2010-06-07| 823.52
#2010-06-08| 829.30
#2010-06-09| 816.28
#2010-06-10| 823.99
#2010-06-11| 833.56
#2010-06-14| 852.85
#2010-06-15| 860.22
#2010-06-16| 873.73
#2010-06-17| 872.53
#2010-06-18| 868.38
#2010-06-21| 883.21
#2010-06-22| 873.09
#2010-06-23| 858.21
#2010-06-24| 863.00
#2010-06-25| 844.65
#2010-06-28| 836.60
#2010-06-29| 829.38
#2010-06-30| 809.38
#2010-07-01| 812.30
#2010-07-02| 810.37
#2010-07-05| .
#2010-07-06| 833.55
#2010-07-07| 833.28
#2010-07-08| 839.41
#2010-07-09| 837.32
#2010-07-12| 832.00
#2010-07-13| 836.01
#2010-07-14| 858.23
#2010-07-15| 852.83
#2010-07-16| 834.30
#2010-07-19| 831.80
#2010-07-20| 824.58
#2010-07-21| 821.33
#2010-07-22| 816.36
#2010-07-23| 832.61
#2010-07-26| 843.85
#2010-07-27| 836.21
#2010-07-28| 861.41
#2010-07-29| 867.89
#2010-07-30| 859.79
#2010-08-02| 862.07
#2010-08-03| 881.72
#2010-08-04| 857.75
#2010-08-05| 872.57
#2010-08-06| 878.01
#2010-08-09| 863.91
#2010-08-10| 859.20
#2010-08-11| 836.44
#2010-08-12| 818.92
#2010-08-13| 819.83
#2010-08-16| 823.39
#2010-08-17| 815.10
#2010-08-18| 822.91
#2010-08-19| 840.82
#2010-08-20| 812.17
#2010-08-23| 808.92
#2010-08-24| 807.81
#2010-08-25| 789.40
#2010-08-26| 794.76
#2010-08-27| 804.71
#2010-08-30| 816.18
#2010-08-31| 794.66
#2010-09-01| 798.71
#2010-09-02| 815.44
#2010-09-03| 828.66
#2010-09-06| .
#2010-09-07| 850.12
#2010-09-08| 831.40
#2010-09-09| 841.42
#2010-09-10| 853.08
#2010-09-13| 864.07
#2010-09-14| 864.35
#2010-09-15| 860.29
#2010-09-16| 856.53
#2010-09-17| 867.15
#2010-09-20| 868.21
#2010-09-21| 869.61
#2010-09-22| 875.19
#2010-09-23| 877.11
#2010-09-24| 856.25
#2010-09-27| 871.96
#2010-09-28| 876.21
#2010-09-29| 886.69
#2010-09-30| 868.45
#2010-10-01| 860.35
#2010-10-04| 857.48
#2010-10-05| 878.20
#2010-10-06| 901.24
#2010-10-07| 906.75
#2010-10-08| 902.24
#2010-10-11| 899.76
#2010-10-12| 883.85
#2010-10-13| 887.39
#2010-10-14| 913.18
#2010-10-15| 910.98
#2010-10-18| 916.44
#2010-10-19| 918.96
#2010-10-20| 912.35
#2010-10-21| 902.60
#2010-10-22| 909.34
#2010-10-25| 913.52
#2010-10-26| 904.83
#2010-10-27| 895.76
#2010-10-28| 898.48
#2010-10-29| 897.86
#2010-11-01| 882.60
#2010-11-02| 883.73
#2010-11-03| 877.16
#2010-11-04| 903.20
#2010-11-05| 915.25
#2010-11-08| 924.72
#2010-11-09| 925.57
#2010-11-10| 907.22
#2010-11-11| 912.34
#2010-11-12| 904.03
#2010-11-15| 899.35
#2010-11-16| 888.28
#2010-11-17| 893.51
#2010-11-18| 911.30
#2010-11-19| 911.86
#2010-11-22| 926.03
#2010-11-23| 931.78
#2010-11-24| 919.11
#2010-11-25| .
#2010-11-26| 916.08
#2010-11-29| 919.56
#2010-11-30| 908.51
#2010-12-01| 908.69
#2010-12-02| 928.79
#2010-12-03| 944.10
#2010-12-06| 951.16
#2010-12-07| 947.19
#2010-12-08| 943.33
#2010-12-09| 951.88
#2010-12-10| 950.45
#2010-12-13| 964.93
#2010-12-14| 971.05
#2010-12-15| 964.43
#2010-12-16| 963.72
#2010-12-17| 962.87
#2010-12-20| 963.39
#2010-12-21| 976.62
#2010-12-22| 980.69
#2010-12-23| 985.53
#2010-12-24| .
#2010-12-27| 990.38
#2010-12-28|1001.51
#2010-12-29|1012.60
#2010-12-30|1006.23
#2010-12-31|1014.17
#2011-01-03|1006.85
#2011-01-04|1024.56
#2011-01-05|1009.22
#2011-01-06|1032.53
#2011-01-07|1041.65
#2011-01-10|1044.86
#2011-01-11|1042.32
#2011-01-12|1042.44
#2011-01-13|1058.00
#2011-01-14|1048.88
#2011-01-17| .
#2011-01-18|1067.42
#2011-01-19|1095.69
#2011-01-20|1059.30
#2011-01-21|1038.37
#2011-01-24|1059.50
#2011-01-25|1073.27
#2011-01-26|1068.76
#2011-01-27|1072.03
#2011-01-28|1068.46
#2011-01-31|1059.21
#2011-02-01|1080.84
#2011-02-02|1095.54
#2011-02-03|1107.71
#2011-02-04|1120.75
#2011-02-07|1124.46
#2011-02-08|1136.79
#2011-02-09|1117.92
#2011-02-10|1103.22
#2011-02-11|1100.58
#2011-02-14|1110.66
#2011-02-15|1115.16
#2011-02-16|1124.84
#2011-02-17|1134.50
#2011-02-18|1135.46
#2011-02-21| .
#2011-02-22|1105.84
#2011-02-23|1101.31
#2011-02-24|1083.96
#2011-02-25|1100.10
#2011-02-28|1116.92
#2011-03-01|1138.13
#2011-03-02|1110.04
#2011-03-03|1110.03
#2011-03-04|1111.73
#2011-03-07|1088.09
#2011-03-08|1074.60
#2011-03-09|1080.23
#2011-03-10|1057.12
#2011-03-11|1048.96
#2011-03-14| 954.57
#2011-03-15| 860.36
#2011-03-16| 961.44
#2011-03-17| 967.19
#2011-03-18| 970.56
#2011-03-21| 970.68
#2011-03-22|1026.05
#2011-03-23|1013.01
#2011-03-24|1003.25
#2011-03-25|1003.15
#2011-03-28| 996.20
#2011-03-29| 992.95
#2011-03-30|1025.66
#2011-03-31|1035.25
#2011-04-01|1016.87
#2011-04-04|1018.61
#2011-04-05| 992.93
#2011-04-06| 976.53
#2011-04-07| 970.09
#2011-04-08| 983.20
#2011-04-11| 980.11
#2011-04-12| 974.52
#2011-04-13| 981.39
#2011-04-14|1004.26
#2011-04-15| 995.67
#2011-04-18|1005.04
#2011-04-19| 990.42
#2011-04-20|1011.37
#2011-04-21|1025.64
#2011-04-22| .
#2011-04-25|1027.83
#2011-04-26|1026.17
#2011-04-27|1037.62
#2011-04-28|1065.05
#2011-04-29|1069.25
#2011-05-02|1108.55
#2011-05-03|1111.70
#2011-05-04|1114.25
#2011-05-05|1123.66
#2011-05-06|1088.70
#2011-05-09|1083.02
#2011-05-10|1095.73
#2011-05-11|1082.44
#2011-05-12|1074.54
#2011-05-13|1061.80
#2011-05-16|1043.96
#2011-05-17|1038.96
#2011-05-18|1053.37
#2011-05-19|1039.84
#2011-05-20|1040.50
#2011-05-23|1023.95
#2011-05-24|1013.98
#2011-05-25|1009.37
#2011-05-26|1036.77
#2011-05-27|1035.66
#2011-05-30| .
#2011-05-31|1059.87
#2011-06-01|1066.41
#2011-06-02|1045.43
#2011-06-03|1033.54
#2011-06-06|1031.55
#2011-06-07|1038.20
#2011-06-08|1054.40
#2011-06-09|1050.88
#2011-06-10|1051.44
#2011-06-13|1046.86
#2011-06-14|1056.33
#2011-06-15|1054.65
#2011-06-16|1032.89
#2011-06-17|1028.23
#2011-06-20|1021.11
#2011-06-21|1029.59
#2011-06-22|1048.37
#2011-06-23|1023.97
#2011-06-24|1031.77
#2011-06-27|1015.42
#2011-06-28|1022.51
#2011-06-29|1038.64
#2011-06-30|1052.79
#2011-07-01|1052.90
#2011-07-04| .
#2011-07-05|1058.45
#2011-07-06|1078.86
#2011-07-07|1072.62
#2011-07-08|1084.74
#2011-07-11|1081.59
#2011-07-12|1075.36
#2011-07-13|1082.21
#2011-07-14|1077.08
#2011-07-15|1083.87
#2011-07-18|1083.11
#2011-07-19|1089.50
#2011-07-20|1093.09
#2011-07-21|1094.42
#2011-07-22|1101.95
#2011-07-25|1100.09
#2011-07-26|1107.31
#2011-07-27|1099.26
#2011-07-28|1088.74
#2011-07-29|1092.57
#2011-08-01|1105.07
#2011-08-02|1087.74
#2011-08-03|1069.22
#2011-08-04|1039.62
#2011-08-05|1016.49
#2011-08-08|1006.79
#2011-08-09| 990.82
#2011-08-10|1016.99
#2011-08-11| 995.99
#2011-08-12| 985.53
#2011-08-15| 996.00
#2011-08-16|1013.21
#2011-08-17|1004.84
#2011-08-18| 982.14
#2011-08-19| 954.62
#2011-08-22| 935.37
#2011-08-23| 941.21
#2011-08-24| 929.15
#2011-08-25| 947.65
#2011-08-26| 964.52
#2011-08-29| 974.20
#2011-08-30| 985.45
#2011-08-31| 988.98
#2011-09-01|1000.04
#2011-09-02| 986.64
#2011-09-05| .
#2011-09-06| 933.85
#2011-09-07| 957.61
#2011-09-08| 961.79
#2011-09-09| 946.00
#2011-09-12| 938.76
#2011-09-13| 957.47
#2011-09-14| 935.85
#2011-09-15| 955.18
#2011-09-16| 993.05
#2011-09-19| 999.16
#2011-09-20| 985.04
#2011-09-21| 991.41
#2011-09-22| 960.73
#2011-09-23| 961.36
#2011-09-26| 936.70
#2011-09-27| 963.53
#2011-09-28| 973.54
#2011-09-29| 977.66
#2011-09-30| 970.25
#2011-10-03| 944.89
#2011-10-04| 928.17
#2011-10-05| 913.83
#2011-10-06| 946.14
#2011-10-07| 970.85
#2011-10-10| 971.23
#2011-10-11| 994.46
#2011-10-12| 985.52
#2011-10-13|1006.38
#2011-10-14| 980.75
#2011-10-17|1005.24
#2011-10-18| 990.30
#2011-10-19| 980.79
#2011-10-20| 966.45
#2011-10-21| 976.72
#2011-10-24| 999.53
#2011-10-25| 994.25
#2011-10-26| 988.85
#2011-10-27|1011.22
#2011-10-28|1027.95
#2011-10-31| 978.93
#2011-11-01| 943.63
#2011-11-02| 930.32
#2011-11-03| 931.09
#2011-11-04| 945.90
#2011-11-07| 945.02
#2011-11-08| 938.73
#2011-11-09| 935.17
#2011-11-10| 916.22
#2011-11-11| 923.24
#2011-11-14| 932.63
#2011-11-15| 920.35
#2011-11-16| 909.66
#2011-11-17| 913.47
#2011-11-18| 910.69
#2011-11-21| 914.87
#2011-11-22| 917.56
#2011-11-23| 912.64
#2011-11-24| .
#2011-11-25| 891.32
#2011-11-28| 904.10
#2011-11-29| 932.35
#2011-11-30| 933.48
#2011-12-01| 957.28
#2011-12-02| 960.24
#2011-12-05| 960.10
#2011-12-06| 942.67
#2011-12-07| 952.69
#2011-12-08| 940.89
#2011-12-09| 935.36
#2011-12-12| 945.95
#2011-12-13| 932.36
#2011-12-14| 926.98
#2011-12-15| 910.33
#2011-12-16| 911.80
#2011-12-19| 893.30
#2011-12-20| 900.42
#2011-12-21| 907.46
#2011-12-22| 902.68
#2011-12-23| 902.56
#2011-12-26| .
#2011-12-27| 910.06
#2011-12-28| 904.99
#2011-12-29| 905.67
#2011-12-30| 920.90
#2012-01-02| .
#2012-01-03| 923.18
#2012-01-04| 942.70
#2012-01-05| 930.54
#2012-01-06| 913.63
#2012-01-09| 916.78
#2012-01-10| 910.47
#2012-01-11| 916.73
#2012-01-12| 910.62
#2012-01-13| 919.80
#2012-01-16| .
#2012-01-17| 915.18
#2012-01-18| 935.91
#2012-01-19| 957.46
#2012-01-20| 975.59
#2012-01-23| 971.69
#2012-01-24| 955.04
#2012-01-25| 962.75
#2012-01-26| 970.48
#2012-01-27| 972.43
#2012-01-30| 967.42
#2012-01-31| 964.07
#2012-02-01| 975.46
#2012-02-02| 984.03
#2012-02-03| 972.35
#2012-02-06| 978.74
#2012-02-07| 988.10
#2012-02-08| 994.01
#2012-02-09| 989.31
#2012-02-10| 978.91
#2012-02-13| 986.09
#2012-02-14| 972.54
#2012-02-15| 986.58
#2012-02-16| 983.94
#2012-02-17| 995.89
#2012-02-20| .
#2012-02-21| 996.36
#2012-02-22| 997.12
#2012-02-23|1004.46
#2012-02-24|1002.08
#2012-02-27|1007.73
#2012-02-28|1002.67
#2012-02-29| 995.98
#2012-03-01| 985.28
#2012-03-02| 985.27
#2012-03-05| 980.99
#2012-03-06| 975.30
#2012-03-07| 974.09
#2012-03-08| 981.86
#2012-03-09| 989.27
#2012-03-12| 996.54
#2012-03-13| 985.80
#2012-03-14| 982.77
#2012-03-15| 998.43
#2012-03-16|1004.96
#2012-03-19|1005.70
#2012-03-20|1001.79
#2012-03-21| 994.06
#2012-03-22|1007.21
#2012-03-23| 998.29
#2012-03-26| 996.25
#2012-03-27|1016.44
#2012-03-28|1022.37
#2012-03-29|1016.68
#2012-03-30|1013.90
#2012-04-02|1017.49
#2012-04-03|1012.16
#2012-04-04| 992.32
#2012-04-05| 992.16
#2012-04-06| .
#2012-04-09| 980.66
#2012-04-10| 983.43
#2012-04-11| 978.04
#2012-04-12| 993.24
#2012-04-13| 995.38
#2012-04-16| 984.73
#2012-04-17| 985.61
#2012-04-18|1009.02
#2012-04-19| 999.08
#2012-04-20| 993.42
#2012-04-23| 996.45
#2012-04-24| 989.73
#2012-04-25| 982.73
#2012-04-26| 990.95
#2012-04-27|1004.19
#2012-04-30|1011.80
#2012-05-01| 994.67
#2012-05-02| 991.53
#2012-05-03| 989.06
#2012-05-04| 995.25
#2012-05-07| 967.22
#2012-05-08| 969.60
#2012-05-09| 957.66
#2012-05-10| 953.42
#2012-05-11| 945.06
#2012-05-14| 936.54
#2012-05-15| 919.29
#2012-05-16| 907.22
#2012-05-17| 933.74
#2012-05-18| 903.68
#2012-05-21| 899.52
#2012-05-22| 908.84
#2012-05-23| 895.67
#2012-05-24| 889.16
#2012-05-25| 878.39
#2012-05-28| .
#2012-05-29| 891.50
#2012-05-30| 889.29
#2012-05-31| 885.66
#2012-06-01| 866.22
#2012-06-04| 844.63
#2012-06-05| 859.05
#2012-06-06| 871.30
#2012-06-07| 878.54
#2012-06-08| 856.43
#2012-06-11| 885.16
#2012-06-12| 870.33
#2012-06-13| 875.06
#2012-06-14| 879.43
#2012-06-15| 887.05
#2012-06-18| 908.73
#2012-06-19| 895.37
#2012-06-20| 909.94
#2012-06-21| 908.62
#2012-06-22| 900.12
#2012-06-25| 901.56
#2012-06-26| 882.58
#2012-06-27| 887.97
#2012-06-28| 894.79
#2012-06-29| 902.39
#2012-07-02| 911.87
#2012-07-03| 910.96
#2012-07-04| .
#2012-07-05| 915.80
#2012-07-06| 919.06
#2012-07-09| 905.21
#2012-07-10| 900.91
#2012-07-11| 888.19
#2012-07-12| 874.71
#2012-07-13| 879.63
#2012-07-16| 884.88
#2012-07-17| 871.02
#2012-07-18| 867.92
#2012-07-19| 883.47
#2012-07-20| 871.55
#2012-07-23| 854.34
#2012-07-24| 850.63
#2012-07-25| 835.58
#2012-07-26| 835.57
#2012-07-27| 846.67
#2012-07-30| 857.89
#2012-07-31| 864.12
#2012-08-01| 846.44
#2012-08-02| 839.28
#2012-08-03| 827.41
#2012-08-06| 846.78
#2012-08-07| 862.23
#2012-08-08| 871.29
#2012-08-09| 879.79
#2012-08-10| 874.71
#2012-08-13| 872.24
#2012-08-14| 864.32
#2012-08-15| 862.84
#2012-08-16| 876.08
#2012-08-17| 887.86
#2012-08-20| 891.06
#2012-08-21| 883.79
#2012-08-22| 881.32
#2012-08-23| 895.25
#2012-08-24| 878.02
#2012-08-27| 876.99
#2012-08-28| 863.99
#2012-08-29| 870.81
#2012-08-30| 864.25
#2012-08-31| 848.42
#2012-09-03| .
#2012-09-04| 845.44
#2012-09-05| 830.00
#2012-09-06| 819.50
#2012-09-07| 862.71
#2012-09-10| 859.67
#2012-09-11| 856.17
#2012-09-12| 869.82
#2012-09-13| 886.25
#2012-09-14| 896.61
#2012-09-17| 891.03
#2012-09-18| 902.82
#2012-09-19| 911.08
#2012-09-20| 894.30
#2012-09-21| 898.52
#2012-09-24| 889.53
#2012-09-25| 901.75
#2012-09-26| 882.54
#2012-09-27| 879.35
#2012-09-28| 868.46
#2012-10-01| 847.34
#2012-10-02| 849.62
#2012-10-03| 833.99
#2012-10-04| 843.40
#2012-10-05| 851.95
#2012-10-08| 857.78
#2012-10-09| 841.58
#2012-10-10| 825.42
#2012-10-11| 826.40
#2012-10-12| 835.35
#2012-10-15| 840.50
#2012-10-16| 861.11
#2012-10-17| 872.21
#2012-10-18| 877.24
#2012-10-19| 881.14
#2012-10-22| 874.10
#2012-10-23| 874.82
#2012-10-24| 860.01
#2012-10-25| 867.37
#2012-10-26| 857.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 870.12
#2012-11-01| 879.63
#2012-11-02| 888.06
#2012-11-05| 888.68
#2012-11-06| 884.59
#2012-11-07| 887.88
#2012-11-08| 875.65
#2012-11-09| 868.55
#2012-11-12| 863.75
#2012-11-13| 864.47
#2012-11-14| 850.11
#2012-11-15| 865.34
#2012-11-16| 881.69
#2012-11-19| 887.62
#2012-11-20| 884.36
#2012-11-21| 890.89
#2012-11-22| .
#2012-11-23| 909.63
#2012-11-26| 915.22
#2012-11-27| 911.18
#2012-11-28| 899.78
#2012-11-29| 910.91
#2012-11-30| 911.02
#2012-12-03| 912.07
#2012-12-04| 914.75
#2012-12-05| 910.57
#2012-12-06| 922.51
#2012-12-07| 921.90
#2012-12-10| 925.01
#2012-12-11| 918.27
#2012-12-12| 915.57
#2012-12-13| 923.83
#2012-12-14| 921.87
#2012-12-17| 915.07
#2012-12-18| 913.89
#2012-12-19| 940.93
#2012-12-20| 946.93
#2012-12-21| 934.53
#2012-12-24| 927.09
#2012-12-25| 933.75
#2012-12-26| 940.15
#2012-12-27| 940.45
#2012-12-28| 951.08
#2012-12-31| 947.01
#2013-01-01| 947.01
#2013-01-02| 939.35
#2013-01-03| 942.92
#2013-01-04| 964.70
#2013-01-07| 952.72
#2013-01-08| 944.03
#2013-01-09| 940.50
#2013-01-10| 955.89
#2013-01-11| 951.20
#2013-01-14| 949.39
#2013-01-15| 960.58
#2013-01-16| 939.28
#2013-01-17| 930.81
#2013-01-18| 955.34
#2013-01-21| 945.27
#2013-01-22| 954.95
#2013-01-23| 930.16
#2013-01-24| 925.47
#2013-01-25| 949.17
#2013-01-28| 939.47
#2013-01-29| 942.35
#2013-01-30| 956.45
#2013-01-31| 953.43
#2013-02-01| 940.68
#2013-02-04| 943.17
#2013-02-05| 924.40
#2013-02-06| 956.67
#2013-02-07| 958.34
#2013-02-08| 953.33
#2013-02-11| 946.24
#2013-02-12| 962.17
#2013-02-13| 940.37
#2013-02-14| 942.43
#2013-02-15| 926.55
#2013-02-18| 942.73
#2013-02-19| 943.11
#2013-02-20| 963.09
#2013-02-21| 960.62
#2013-02-22| 962.18
#2013-02-25| 975.63
#2013-02-26| 979.80
#2013-02-27| 972.81
#2013-02-28| 980.81
#2013-03-01| 966.59
#2013-03-04| 966.11
#2013-03-05| 959.75
#2013-03-06| 970.53
#2013-03-07| 970.16
#2013-03-08| 966.45
#2013-03-11| 975.96
#2013-03-12| 979.15
#2013-03-13| 976.92
#2013-03-14| 989.42
#2013-03-15|1023.50
#2013-03-18|1002.78
#2013-03-19|1027.32
#2013-03-20|1020.27
#2013-03-21|1043.58
#2013-03-22|1021.17
#2013-03-25|1025.64
#2013-03-26|1028.45
#2013-03-27|1029.51
#2013-03-28|1024.74
#2013-03-29|1027.98
#2013-04-01| 996.29
#2013-04-02| 978.81
#2013-04-03| 989.32
#2013-04-04| 982.89
#2013-04-05| 992.64
#2013-04-08|1003.44
#2013-04-09|1000.51
#2013-04-10|1004.14
#2013-04-11|1037.43
#2013-04-12|1039.74
#2013-04-15|1031.93
#2013-04-16|1024.45
#2013-04-17|1045.42
#2013-04-18|1025.57
#2013-04-19|1014.57
#2013-04-22|1032.31
#2013-04-23|1037.48
#2013-04-24|1073.91
#2013-04-25|1072.83
#2013-04-26|1076.86
#2013-04-29|1071.70
#2013-04-30|1076.75
#2013-05-01|1069.01
#2013-05-02|1051.87
#2013-05-03|1042.09
#2013-05-06|1038.21
#2013-05-07|1080.07
#2013-05-08|1078.64
#2013-05-09|1055.82
#2013-05-10|1063.32
#2013-05-13|1079.62
#2013-05-14|1074.82
#2013-05-15|1107.49
#2013-05-16|1118.09
#2013-05-17|1116.00
#2013-05-20|1137.68
#2013-05-21|1149.55
#2013-05-22|1138.17
#2013-05-23|1073.26
#2013-05-24|1091.64
#2013-05-27|1049.16
#2013-05-28|1050.87
#2013-05-29|1071.74
#2013-05-30|1027.14
#2013-05-31|1038.58
#2013-06-03|1028.37
#2013-06-04|1029.40
#2013-06-05|1032.66
#2013-06-06| 999.27
#2013-06-07| 996.29
#2013-06-10|1025.24
#2013-06-11|1044.25
#2013-06-12|1051.21
#2013-06-13|1002.32
#2013-06-14|1017.89
#2013-06-17|1052.87
#2013-06-18|1039.65
#2013-06-19|1060.76
#2013-06-20|1010.60
#2013-06-21|1016.81
#2013-06-24|1012.08
#2013-06-25| 995.05
#2013-06-26|1000.52
#2013-06-27|1020.67
#2013-06-28|1037.84
#2013-07-01|1038.40
#2013-07-02|1044.19
#2013-07-03|1056.46
#2013-07-04|1050.99
#2013-07-05|1063.06
#2013-07-08|1041.81
#2013-07-09|1056.32
#2013-07-10|1065.48
#2013-07-11|1070.93
#2013-07-12|1069.57
#2013-07-15|1064.76
#2013-07-16|1075.92
#2013-07-17|1073.61
#2013-07-18|1076.83
#2013-07-19|1059.29
#2013-07-22|1068.76
#2013-07-23|1073.85
#2013-07-24|1063.28
#2013-07-25|1052.34
#2013-07-26|1046.95
#2013-07-29|1003.02
#2013-07-30|1013.19
#2013-07-31| 997.23
#2013-08-01|1020.62
#2013-08-02|1060.29
#2013-08-05|1058.81
#2013-08-06|1083.27
#2013-08-07|1054.92
#2013-08-08|1050.16
#2013-08-09|1046.54
#2013-08-12|1047.23
#2013-08-13|1051.80
#2013-08-14|1059.06
#2013-08-15|1035.92
#2013-08-16|1027.25
#2013-08-19|1022.28
#2013-08-20|1006.98
#2013-08-21| 994.51
#2013-08-22| 989.75
#2013-08-23|1011.94
#2013-08-26|1005.95
#2013-08-27|1021.36
#2013-08-28| 998.25
#2013-08-29|1001.63
#2013-08-30| 988.07
#2013-09-02| 978.95
#2013-09-03|1004.28
#2013-09-04|1018.39
#2013-09-05|1013.69
#2013-09-06|1017.03
#2013-09-09|1023.94
#2013-09-10|1017.12
#2013-09-11|1012.76
#2013-09-12|1015.62
#2013-09-13|1006.60
#2013-09-16|1012.16
#2013-09-17|1011.24
#2013-09-18|1029.89
#2013-09-19|1045.21
#2013-09-20|1041.07
#2013-09-23|1050.88
#2013-09-24|1055.68
#2013-09-25|1074.90
#2013-09-26|1063.34
#2013-09-27|1065.73
#2013-09-30|1048.85
#2013-10-01|1042.36
#2013-10-02|1026.26
#2013-10-03|1017.10
#2013-10-04|1005.08
#2013-10-07| 983.93
#2013-10-08| 990.06
#2013-10-09|1002.12
#2013-10-10| 996.24
#2013-10-11|1007.29
#2013-10-14|1009.25
#2013-10-15|1010.63
#2013-10-16|1006.67
#2013-10-17|1029.67
#2013-10-18|1021.57
#2013-10-21|1022.37
#2013-10-22|1024.29
#2013-10-23|1006.17
#2013-10-24|1009.00
#2013-10-25| 983.29
#2013-10-28| 995.30
#2013-10-29| 982.91
#2013-10-30|1000.22
#2013-10-31| 994.18
#2013-11-01| 980.32
#2013-11-04| 982.06
#2013-11-05| 980.81
#2013-11-06| 994.26
#2013-11-07| 990.81
#2013-11-08| 989.43
#2013-11-11|1011.86
#2013-11-12|1018.71
#2013-11-13|1013.66
#2013-11-14|1019.39
#2013-11-15|1025.74
#2013-11-18|1029.93
#2013-11-19|1025.20
#2013-11-20|1031.26
#2013-11-21|1029.11
#2013-11-22|1032.68
#2013-11-25|1031.96
#2013-11-26|1031.72
#2013-11-27|1016.38
#2013-11-28|1021.63
#2013-11-29|1020.93
#2013-12-02|1013.73
#2013-12-03|1025.69
#2013-12-04|1005.51
#2013-12-05|1000.03
#2013-12-06|1001.85
#2013-12-09|1016.50
#2013-12-10|1021.09
#2013-12-11|1018.45
#2013-12-12| 982.04
#2013-12-13| 983.89
#2013-12-16| 973.82
#2013-12-17| 988.08
#2013-12-18| 998.93
#2013-12-19| 996.45
#2013-12-20|1000.45
#2013-12-23|1001.41
#2013-12-24| 995.49
#2013-12-25| 989.44
#2013-12-26| 999.56
#2013-12-27| 999.78
#2013-12-30|1006.20
#2013-12-31|1005.53
#2014-01-01|1005.53
#2014-01-02|1006.30
#2014-01-03|1011.59
#2014-01-06|1007.44
#2014-01-07| 995.32
#2014-01-08|1004.42
#2014-01-09| 992.69
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 987.29
#2014-01-15| 995.52
#2014-01-16| 998.65
#2014-01-17|1006.69
#2014-01-20|1003.91
#2014-01-21|1000.27
#2014-01-22|1006.06
#2014-01-23| 999.92
#2014-01-24|1006.27
#2014-01-27| 976.70
#2014-01-28| 967.71
#2014-01-29|1005.90
#2014-01-30| 982.08
#2014-01-31| 987.07
#2014-02-03| 985.45
#2014-02-04| 928.80
#2014-02-05| 930.00
#2014-02-06| 929.31
#2014-02-07| 961.48
#2014-02-10| 969.41
#2014-02-11| 966.05
#2014-02-12| 977.06
#2014-02-13| 968.51
#2014-02-14| 959.73
#2014-02-17| 958.93
#2014-02-18| 974.82
#2014-02-19| 976.31
#2014-02-20| 955.96
#2014-02-21| 979.59
#2014-02-24| 977.79
#2014-02-25| 987.79
#2014-02-26| 984.87
#2014-02-27| 977.08
#2014-02-28| 974.92
#2014-03-03| 968.43
#2014-03-04| 967.69
#2014-03-05| 969.88
#2014-03-06| 968.70
#2014-03-07| 975.29
#2014-03-10| 971.46
#2014-03-11| 979.65
#2014-03-12| 955.80
#2014-03-13| 960.49
#2014-03-14| 934.79
#2014-03-17| 928.59
#2014-03-18| 938.63
#2014-03-19| 940.06
#2014-03-20| 913.50
#2014-03-21| 913.63
#2014-03-24| 934.90
#2014-03-25| 943.83
#2014-03-26| 947.80
#2014-03-27| 969.28
#2014-03-28| 963.29
#2014-03-31| 972.10
#2014-04-01| 966.91
#2014-04-02| 969.12
#2014-04-03| 969.55
#2014-04-04| 977.97
#2014-04-07| 970.39
#2014-04-08| 971.48
#2014-04-09| 956.59
#2014-04-10| 967.78
#2014-04-11| 956.31
#2014-04-14| 950.78
#2014-04-15| 957.99
#2014-04-16| 975.82
#2014-04-17| 978.48
#2014-04-18| 984.51
#2014-04-21| 985.11
#2014-04-22| 985.56
#2014-04-23| 988.95
#2014-04-24| 976.80
#2014-04-25| 979.29
#2014-04-28| 965.05
#2014-04-29| 965.43
#2014-04-30| 963.93
#2014-05-01| 973.66
#2014-05-02| 972.16
#2014-05-05| 973.39
#2014-05-06| 978.76
#2014-05-07| 951.49
#2014-05-08| 961.05
#2014-05-09| 956.96
#2014-05-12| 948.86
#2014-05-13| 975.52
#2014-05-14| 984.83
#2014-05-15| 984.48
#2014-05-16| 976.48
#2014-05-19| 972.50
#2014-05-20| 973.66
#2014-05-21| 969.94
#2014-05-22| 987.17
#2014-05-23| 991.04
#2014-05-26| 997.58
#2014-05-27| 997.31
#2014-05-28| 999.98
#2014-05-29| 997.84
#2014-05-30| 999.91
#2014-06-02|1009.86
#2014-06-03|1006.87
#2014-06-04|1004.51
#2014-06-05|1003.83
#2014-06-06|1006.73
#2014-06-09|1003.69
#2014-06-10| 995.84
#2014-06-11|1003.63
#2014-06-12|1004.91
#2014-06-13|1006.35
#2014-06-16|1005.44
#2014-06-17|1007.65
#2014-06-18|1021.95
#2014-06-19|1042.01
#2014-06-20|1029.93
#2014-06-23|1042.74
#2014-06-24|1046.86
#2014-06-25|1037.27
#2014-06-26|1038.88
#2014-06-27|1034.64
#2014-06-30|1045.01
#2014-07-01|1060.60
#2014-07-02|1060.55
#2014-07-03|1052.13
#2014-07-04|1059.26
#2014-07-07|1055.86
#2014-07-08|1053.80
#2014-07-09|1050.13
#2014-07-10|1045.21
#2014-07-11|1042.48
#2014-07-14|1050.50
#2014-07-15|1060.11
#2014-07-16|1059.90
#2014-07-17|1062.24
#2014-07-18|1053.26
#2014-07-21|1053.99
#2014-07-22|1064.90
#2014-07-23|1070.48
#2014-07-24|1066.84
#2014-07-25|1078.81
#2014-07-28|1085.77
#2014-07-29|1087.80
#2014-07-30|1080.47
#2014-07-31|1081.45
#2014-08-01|1076.77
#2014-08-04|1086.77
#2014-08-05|1072.91
#2014-08-06|1064.73
#2014-08-07|1068.62
#2014-08-08|1047.22
#2014-08-11|1070.41
#2014-08-12|1069.70
#2014-08-13|1069.53
#2014-08-14|1073.96
#2014-08-15|1072.92
#2014-08-18|1073.89
#2014-08-19|1081.66
#2014-08-20|1083.93
#2014-08-21|1088.21
#2014-08-22|1083.03
#2014-08-25|1088.95
#2014-08-26|1086.30
#2014-08-27|1092.94
#2014-08-28|1094.80
#2014-08-29|1091.27
#2014-09-01|1101.11
#2014-09-02|1104.65
#2014-09-03|1108.22
#2014-09-04|1101.10
#2014-09-05|1097.11
#2014-09-08|1096.93
#2014-09-09|1092.01
#2014-09-10|1087.37
#2014-09-11|1090.86
#2014-09-12|1082.20
#2014-09-15|1083.51
#2014-09-16|1087.75
#2014-09-17|1082.51
#2014-09-18|1081.43
#2014-09-19|1102.92
#2014-09-22|1102.70
#2014-09-23|1104.02
#2014-09-24|1105.11
#2014-09-25|1121.44
#2014-09-26|1105.73
#2014-09-29|1108.41
#2014-09-30|1097.80
#2014-10-01|1094.44
#2014-10-02|1073.17
#2014-10-03|1067.86
#2014-10-06|1088.52
#2014-10-07|1091.34
#2014-10-08|1079.09
#2014-10-09|1075.57
#2014-10-10|1055.44
#2014-10-13|1060.95
#2014-10-14|1043.35
#2014-10-15|1061.12
#2014-10-16|1041.15
#2014-10-17|1017.50
#2014-10-20|1050.69
#2014-10-21|1036.22
#2014-10-22|1050.96
#2014-10-23|1045.98
#2014-10-24|1050.77
#2014-10-27|1074.54
#2014-10-28|1069.87
#2014-10-29|1072.22
#2014-10-30|1069.02
#2014-10-31|1077.44
#2014-11-03|1057.77
#2014-11-04|1083.06
#2014-11-05|1086.85
#2014-11-06|1086.48
#2014-11-07|1091.44
#2014-11-10|1097.26
#2014-11-11|1096.46
#2014-11-12|1108.38
#2014-11-13|1115.52
#2014-11-14|1125.31
#2014-11-17|1106.03
#2014-11-18|1138.44
#2014-11-19|1127.80
#2014-11-20|1137.48
#2014-11-21|1149.97
#2014-11-24|1141.91
#2014-11-25|1169.30
#2014-11-26|1166.35
#2014-11-27|1154.96
#2014-11-28|1168.41
#2014-12-01|1188.03
#2014-12-02|1189.39
#2014-12-03|1189.68
#2014-12-04|1213.13
#2014-12-05|1215.19
#2014-12-08|1224.01
#2014-12-09|1240.11
#2014-12-10|1197.73
#2014-12-11|1189.51
#2014-12-12|1201.32
#2014-12-15|1173.64
#2014-12-16|1159.72
#2014-12-17|1159.67
#2014-12-18|1164.40
#2014-12-19|1176.61
#2014-12-22|1172.10
#2014-12-23|1164.48
#2014-12-24|1183.97
#2014-12-25|1180.59
#2014-12-26|1188.42
#2014-12-29|1187.58
#2014-12-30|1183.20
#2014-12-31|1178.07
#2015-01-01|1178.07
#2015-01-02|1175.03
#2015-01-05|1175.63
#2015-01-06|1146.54
#2015-01-07|1148.98
#2015-01-08|1159.22
#2015-01-09|1168.54
#2015-01-12|1170.71
#2015-01-13|1174.74
#2015-01-14|1184.11
#2015-01-15|1204.72
#2015-01-16|1175.09
#2015-01-19|1192.54
#2015-01-20|1196.69
#2015-01-21|1199.96
#2015-01-22|1193.20
#2015-01-23|1211.64
#2015-01-26|1209.54
#2015-01-27|1236.51
#2015-01-28|1243.46
#2015-01-29|1225.65
#2015-01-30|1239.57
#2015-02-02|1254.44
#2015-02-03|1221.69
#2015-02-04|1252.73
#2015-02-05|1230.04
#2015-02-06|1225.43
#2015-02-09|1238.75
#2015-02-10|1233.77
#2015-02-11|1222.44
#2015-02-12|1253.59
#2015-02-13|1253.64
#2015-02-16|1247.81
#2015-02-17|1233.23
#2015-02-18|1250.39
#2015-02-19|1270.89
#2015-02-20|1284.59
#2015-02-23|1292.46
#2015-02-24|1283.21
#2015-02-25|1286.89
#2015-02-26|1290.22
#2015-02-27|1298.17
#2015-03-02|1294.42
#2015-03-03|1300.86
#2015-03-04|1287.56
#2015-03-05|1289.46
#2015-03-06|1303.79
#2015-03-09|1293.24
#2015-03-10|1282.54
#2015-03-11|1274.09
#2015-03-12|1299.37
#2015-03-13|1305.84
#2015-03-16|1298.22
#2015-03-17|1309.77
#2015-03-18|1320.01
#2015-03-19|1316.69
#2015-03-20|1320.52
#2015-03-23|1334.61
#2015-03-24|1316.28
#2015-03-25|1339.95
#2015-03-26|1317.54
#2015-03-27|1312.42
#2015-03-30|1303.98
#2015-03-31|1295.60
#2015-04-01|1273.14
#2015-04-02|1290.94
#2015-04-03|1304.70
#2015-04-06|1297.69
#2015-04-07|1305.06
#2015-04-08|1323.06
#2015-04-09|1316.51
#2015-04-10|1304.31
#2015-04-13|1295.42
#2015-04-14|1308.61
#2015-04-15|1301.99
#2015-04-16|1298.82
#2015-04-17|1286.68
#2015-04-20|1277.78
#2015-04-21|1304.01
#2015-04-22|1307.54
#2015-04-23|1301.88
#2015-04-24|1319.47
#2015-04-27|1321.43
#2015-04-28|1334.60
#2015-04-29|1333.08
#2015-04-30|1282.15
#2015-05-01|1277.19
#2015-05-04|1276.76
#2015-05-05|1278.36
#2015-05-06|1285.11
#2015-05-07|1278.04
#2015-05-08|1288.84
#2015-05-11|1298.80
#2015-05-12|1290.51
#2015-05-13|1307.23
#2015-05-14|1290.57
#2015-05-15|1312.53
#2015-05-18|1315.95
#2015-05-19|1308.00
#2015-05-20|1314.60
#2015-05-21|1320.84
#2015-05-22|1320.33
#2015-05-25|1322.84
#2015-05-26|1304.36
#2015-05-27|1299.08
#2015-05-28|1304.72
#2015-05-29|1302.00
#2015-06-01|1309.01
#2015-06-02|1313.46
#2015-06-03|1297.59
#2015-06-04|1294.20
#2015-06-05|1278.18
#2015-06-08|1281.76
#2015-06-09|1269.43
#2015-06-10|1271.59
#2015-06-11|1269.50
#2015-06-12|1273.90
#2015-06-15|1267.57
#2015-06-16|1266.73
#2015-06-17|1250.25
#2015-06-18|1251.03
#2015-06-19|1272.76
#2015-06-22|1284.34
#2015-06-23|1307.84
#2015-06-24|1302.13
#2015-06-25|1301.20
#2015-06-26|1314.67
#2015-06-29|1296.35
#2015-06-30|1299.48
#2015-07-01|1288.77
#2015-07-02|1299.44
#2015-07-03|1309.84
#2015-07-06|1280.75
#2015-07-07|1301.51
#2015-07-08|1253.19
#2015-07-09|1250.23
#2015-07-10|1225.12
#2015-07-13|1235.49
#2015-07-14|1254.79
#2015-07-15|1253.65
#2015-07-16|1270.00
#2015-07-17|1270.83
#2015-07-20|1267.87
#2015-07-21|1274.39
#2015-07-22|1256.08
#2015-07-23|1257.66
#2015-07-24|1273.50
#2015-07-27|1249.11
#2015-07-28|1221.41
#2015-07-29|1224.22
#2015-07-30|1238.68
#2015-07-31|1250.65
#2015-08-03|1230.22
#2015-08-04|1213.21
#2015-08-05|1222.76
#2015-08-06|1246.04
#2015-08-07|1262.19
#2015-08-10|1259.05
#2015-08-11|1249.30
#2015-08-12|1242.72
#2015-08-13|1239.96
#2015-08-14|1237.55
#2015-08-17|1251.22
#2015-08-18|1254.76
#2015-08-19|1225.59
#2015-08-20|1221.54
#2015-08-21|1196.04
#2015-08-24|1167.03
#2015-08-25|1108.57
#2015-08-26|1157.01
#2015-08-27|1157.22
#2015-08-28|1201.03
#2015-08-31|1176.72
#2015-09-01|1138.70
#2015-09-02|1121.04
#2015-09-03|1116.64
#2015-09-04|1103.92
#2015-09-07|1101.99
#2015-09-08|1080.59
#2015-09-09|1147.10
#2015-09-10|1130.08
#2015-09-11|1119.79
#2015-09-14|1123.02
#2015-09-15|1129.87
#2015-09-16|1138.38
#2015-09-17|1151.31
#2015-09-18|1129.14
#2015-09-21|1123.80
#2015-09-22|1128.39
#2015-09-23|1124.08
#2015-09-24|1105.42
#2015-09-25|1102.38
#2015-09-28|1107.04
#2015-09-29|1056.81
#2015-09-30|1098.07
#2015-10-01|1133.03
#2015-10-02|1149.71
#2015-10-05|1163.02
#2015-10-06|1161.60
#2015-10-07|1181.75
#2015-10-08|1171.86
#2015-10-09|1204.93
#2015-10-12|1208.95
#2015-10-13|1209.57
#2015-10-14|1186.53
#2015-10-15|1184.89
#2015-10-16|1195.85
#2015-10-19|1164.69
#2015-10-20|1165.62
#2015-10-21|1191.60
#2015-10-22|1178.93
#2015-10-23|1190.36
#2015-10-26|1205.86
#2015-10-27|1195.37
#2015-10-28|1205.58
#2015-10-29|1198.96
#2015-10-30|1213.76
#2015-11-02|1193.95
#2015-11-03|1189.03
#2015-11-04|1189.33
#2015-11-05|1209.81
#2015-11-06|1198.73
#2015-11-09|1230.75
#2015-11-10|1222.77
#2015-11-11|1233.80
#2015-11-12|1227.89
#2015-11-13|1220.47
#2015-11-16|1204.40
#2015-11-17|1226.36
#2015-11-18|1221.37
#2015-11-19|1235.97
#2015-11-20|1244.96
#2015-11-23|1243.24
#2015-11-24|1256.32
#2015-11-25|1255.32
#2015-11-26|1251.88
#2015-11-27|1240.05
#2015-11-30|1233.72
#2015-12-01|1262.86
#2015-12-02|1243.84
#2015-12-03|1242.98
#2015-12-04|1225.22
#2015-12-07|1233.31
#2015-12-08|1217.14
#2015-12-09|1210.91
#2015-12-10|1209.89
#2015-12-11|1230.26
#2015-12-14|1220.55
#2015-12-15|1183.03
#2015-12-16|1212.71
#2015-12-17|1218.42
#2015-12-18|1201.58
#2015-12-21|1205.57
#2015-12-22|1211.69
#2015-12-23|1210.73
#2015-12-24|1214.44
#2015-12-25|1209.61
#2015-12-28|1236.89
#2015-12-29|1242.83
#2015-12-30|1236.16
#2015-12-31|1238.98
#2016-01-01|1238.98
#2016-01-04|1213.78
#2016-01-05|1210.54
#2016-01-06|1202.99
#2016-01-07|1162.18
#2016-01-08|1157.75
#2016-01-11|1161.40
#2016-01-12|1122.32
#2016-01-13|1156.01
#2016-01-14|1128.93
#2016-01-15|1133.21
#2016-01-18|1117.66
#2016-01-19|1112.97
#2016-01-20|1084.44
#2016-01-21|1047.20
#2016-01-22|1101.87
#2016-01-25|1115.50
#2016-01-26|1086.73
#2016-01-27|1112.34
#2016-01-28|1099.99
#2016-01-29|1109.86
#2016-02-01|1129.93
#2016-02-02|1099.36
#2016-02-03|1072.64
#2016-02-04|1104.84
#2016-02-05|1084.13
#2016-02-08|1121.03
#2016-02-09|1060.53
#2016-02-10|1039.98
#2016-02-11|1064.61
#2016-02-12| 975.82
#2016-02-15|1048.26
#2016-02-16|1058.65
#2016-02-17|1032.59
#2016-02-18|1080.00
#2016-02-19|1063.77
#2016-02-22|1059.13
#2016-02-23|1064.85
#2016-02-24|1058.73
#2016-02-25|1060.84
#2016-02-26|1048.10
#2016-02-29|1035.59
#2016-03-01|1029.68
#2016-03-02|1076.05
#2016-03-03|1087.22
#2016-03-04|1099.39
#2016-03-07|1098.08
#2016-03-08|1099.52
#2016-03-09|1080.82
#2016-03-10|1093.56
#2016-03-11|1100.47
#2016-03-14|1128.20
#2016-03-15|1120.74
#2016-03-16|1105.63
#2016-03-17|1124.45
#2016-03-18|1117.84
#2016-03-21|1115.64
#2016-03-22|1134.04
#2016-03-23|1113.52
#2016-03-24|1098.14
#2016-03-25|1110.50
#2016-03-28|1116.98
#2016-03-29|1122.90
#2016-03-30|1124.33
#2016-03-31|1119.62
#2016-04-01|1078.83
#2016-04-04|1091.05
#2016-04-05|1070.28
#2016-04-06|1066.37
#2016-04-07|1092.28
#2016-04-08|1098.20
#2016-04-11|1098.20
#2016-04-12|1103.34
#2016-04-13|1132.94
#2016-04-14|1165.80
#2016-04-15|1160.89
#2016-04-18|1128.70
#2016-04-19|1165.37
#2016-04-20|1176.08
#2016-04-21|1204.00
#2016-04-22|1186.77
#2016-04-25|1186.01
#2016-04-26|1177.13
#2016-04-27|1183.57
#2016-04-28|1170.05
#2016-04-29|1187.16
#2016-05-02|1167.77
#2016-05-03|1171.34
#2016-05-04|1163.67
#2016-05-05|1158.47
#2016-05-06|1154.60
#2016-05-09|1134.81
#2016-05-10|1164.21
#2016-05-11|1172.94
#2016-05-12|1180.92
#2016-05-13|1168.43
#2016-05-16|1180.48
#2016-05-17|1189.92
#2016-05-18|1180.69
#2016-05-19|1170.05
#2016-05-20|1172.57
#2016-05-23|1172.47
#2016-05-24|1153.68
#2016-05-25|1168.57
#2016-05-26|1181.46
#2016-05-27|1182.59
#2016-05-30|1179.82
#2016-05-31|1202.21
#2016-06-01|1202.46
#2016-06-02|1175.87
#2016-06-03|1195.69
#2016-06-06|1188.34
#2016-06-07|1200.59
#2016-06-08|1217.87
#2016-06-09|1206.98
#2016-06-10|1192.30
#2016-06-13|1152.62
#2016-06-14|1149.12
#2016-06-15|1155.16
#2016-06-16|1134.63
#2016-06-17|1152.23
#2016-06-20|1177.50
#2016-06-21|1179.54
#2016-06-22|1160.16
#2016-06-23|1166.77
#2016-06-24|1116.99
#2016-06-27|1134.47
#2016-06-28|1120.25
#2016-06-29|1139.99
#2016-06-30|1143.51
#2016-07-01|1153.75
#2016-07-04|1163.75
#2016-07-05|1173.48
#2016-07-06|1152.00
#2016-07-07|1142.54
#2016-07-08|1140.60
#2016-07-11|1164.71
#2016-07-12|1177.10
#2016-07-13|1193.18
#2016-07-14|1191.67
#2016-07-15|1203.77
#2016-07-18|1203.09
#2016-07-19|1203.21
#2016-07-20|1184.48
#2016-07-21|1211.60
#2016-07-22|1189.53
#2016-07-25|1195.30
#2016-07-26|1183.85
#2016-07-27|1252.85
#2016-07-28|1257.39
#2016-07-29|1289.99
#2016-08-01|1274.14
#2016-08-02|1267.52
#2016-08-03|1235.99
#2016-08-04|1284.81
#2016-08-05|1262.33
#2016-08-08|1288.85
#2016-08-09|1313.75
#2016-08-10|1312.81
#2016-08-11|1312.03
#2016-08-12|1331.30
#2016-08-15|1318.25
#2016-08-16|1318.37
#2016-08-17|1347.94
#2016-08-18|1337.00
#2016-08-19|1365.43
#2016-08-22|1378.85
#2016-08-23|1359.45
#2016-08-24|1363.83
#2016-08-25|1356.15
#2016-08-26|1355.36
#2016-08-29|1374.39
#2016-08-30|1366.22
#2016-08-31|1383.79
#2016-09-01|1374.14
#2016-09-02|1354.80
#2016-09-05|1356.39
#2016-09-06|1378.89
#2016-09-07|1387.63
#2016-09-08|1369.44
#2016-09-09|1355.30
#2016-09-12|1334.26
#2016-09-13|1332.99
#2016-09-14|1313.64
#2016-09-15|1315.74
#2016-09-16|1317.02
#2016-09-19|1323.23
#2016-09-20|1333.03
#2016-09-21|1381.71
#2016-09-22|1380.47
#2016-09-23|1368.99
#2016-09-26|1364.03
#2016-09-27|1391.19
#2016-09-28|1375.15
#2016-09-29|1377.59
#2016-09-30|1356.71
#2016-10-03|1362.43
#2016-10-04|1368.27
#2016-10-05|1365.64
#2016-10-06|1368.21
#2016-10-07|1379.09
#2016-10-10|1373.16
#2016-10-11|1380.02
#2016-10-12|1357.06
#2016-10-13|1364.90
#2016-10-14|1345.78
#2016-10-17|1359.73
#2016-10-18|1376.97
#2016-10-19|1387.63
#2016-10-20|1381.68
#2016-10-21|1388.49
#2016-10-24|1400.33
#2016-10-25|1411.02
#2016-10-26|1427.08
#2016-10-27|1408.67
#2016-10-28|1421.35
#2016-10-31|1430.71
#2016-11-01|1430.37
#2016-11-02|1422.08
#2016-11-03|1423.04
#2016-11-04|1412.04
#2016-11-07|1407.16
#2016-11-08|1405.78
#2016-11-09|1326.01
#2016-11-10|1402.84
#2016-11-11|1390.43
#2016-11-14|1392.19
#2016-11-15|1380.10
#2016-11-16|1380.20
#2016-11-17|1382.43
#2016-11-18|1367.43
#2016-11-21|1368.63
#2016-11-22|1369.97
#2016-11-23|1350.26
#2016-11-24|1340.34
#2016-11-25|1353.96
#2016-11-28|1367.25
#2016-11-29|1368.09
#2016-11-30|1361.98
#2016-12-01|1373.43
#2016-12-02|1371.99
#2016-12-05|1366.12
#2016-12-06|1387.68
#2016-12-07|1405.37
#2016-12-08|1433.34
#2016-12-09|1428.76
#2016-12-12|1423.91
#2016-12-13|1430.75
#2016-12-14|1433.16
#2016-12-15|1386.49
#2016-12-16|1396.08
#2016-12-19|1421.51
#2016-12-20|1411.75
#2016-12-21|1406.73
#2016-12-22|1416.08
#2016-12-23|1419.40
#2016-12-26|1416.78
#2016-12-27|1410.59
#2016-12-28|1412.00
#2016-12-29|1405.68
#2016-12-30|1400.31
#2017-01-02|1400.31
#2017-01-03|1383.82
#2017-01-04|1433.69
#2017-01-05|1441.48
#2017-01-06|1433.44
#2017-01-09|1433.63
#2017-01-10|1439.59
#2017-01-11|1438.70
#2017-01-12|1464.31
#2017-01-13|1455.30
#2017-01-16|1460.13
#2017-01-17|1453.13
#2017-01-18|1460.21
#2017-01-19|1449.02
#2017-01-20|1458.62
#2017-01-23|1475.75
#2017-01-24|1470.73
#2017-01-25|1489.90
#2017-01-26|1513.33
#2017-01-27|1503.43
#2017-01-30|1507.19
#2017-01-31|1508.42
#2017-02-01|1516.05
#2017-02-02|1518.15
#2017-02-03|1512.07
#2017-02-06|1504.19
#2017-02-07|1507.21
#2017-02-08|1531.25
#2017-02-09|1502.72
#2017-02-10|1527.88
#2017-02-13|1528.26
#2017-02-14|1510.91
#2017-02-15|1527.71
#2017-02-16|1550.27
#2017-02-17|1557.23
#2017-02-20|1549.92
#2017-02-21|1554.41
#2017-02-22|1561.66
#2017-02-23|1571.92
#2017-02-24|1561.38
#2017-02-27|1541.25
#2017-02-28|1546.51
#2017-03-01|1545.46
#2017-03-02|1550.41
#2017-03-03|1536.46
#2017-03-06|1539.53
#2017-03-07|1534.35
#2017-03-08|1513.05
#2017-03-09|1516.91
#2017-03-10|1525.60
#2017-03-13|1540.34
#2017-03-14|1536.24
#2017-03-15|1517.22
#2017-03-16|1546.74
#2017-03-17|1542.87
#2017-03-20|1544.04
#2017-03-21|1563.26
#2017-03-22|1529.35
#2017-03-23|1530.05
#2017-03-24|1552.31
#2017-03-27|1541.65
#2017-03-28|1573.66
#2017-03-29|1576.77
#2017-03-30|1566.35
#2017-03-31|1545.43
#2017-04-03|1561.47
#2017-04-04|1543.88
#2017-04-05|1538.96
#2017-04-06|1512.96
#2017-04-07|1522.99
#2017-04-10|1534.72
#2017-04-11|1547.99
#2017-04-12|1525.60
#2017-04-13|1521.44
#2017-04-14|1516.84
#2017-04-17|1521.69
#2017-04-18|1528.40
#2017-04-19|1532.48
#2017-04-20|1534.34
#2017-04-21|1552.23
#2017-04-24|1552.28
#2017-04-25|1560.11
#2017-04-26|1574.47
#2017-04-27|1589.07
#2017-04-28|1572.69
#2017-05-01|1581.63
#2017-05-02|1577.97
#2017-05-03|1575.09
#2017-05-04|1569.78
#2017-05-05|1570.90
#2017-05-08|1610.64
#2017-05-09|1580.56
#2017-05-10|1572.86
#2017-05-11|1583.08
#2017-05-12|1579.86
#2017-05-15|1541.69
#2017-05-16|1558.28
#2017-05-17|1577.16
#2017-05-18|1543.63
#2017-05-19|1555.92
#2017-05-22|1564.68
#2017-05-23|1559.67
#2017-05-24|1557.05
#2017-05-25|1549.47
#2017-05-26|1546.17
#2017-05-29|1549.68
#2017-05-30|1561.54
#2017-05-31|1570.14
#2017-06-01|1583.11
#2017-06-02|1613.40
#2017-06-05|1610.90
#2017-06-06|1629.30
#2017-06-07|1625.86
#2017-06-08|1604.37
#2017-06-09|1598.22
#2017-06-12|1609.85
#2017-06-13|1601.79
#2017-06-14|1609.44
#2017-06-15|1575.41
#2017-06-16|1587.03
#2017-06-19|1592.15
#2017-06-20|1612.77
#2017-06-21|1606.46
#2017-06-22|1612.11
#2017-06-23|1616.80
#2017-06-26|1616.73
#2017-06-27|1617.18
#2017-06-28|1635.03
#2017-06-29|1639.55
#2017-06-30|1633.63
#2017-07-03|1633.30
#2017-07-04|1622.50
#2017-07-05|1636.84
#2017-07-06|1626.08
#2017-07-07|1614.60
#2017-07-10|1620.76
#2017-07-11|1638.07
#2017-07-12|1659.84
#2017-07-13|1657.26
#2017-07-14|1683.64
#2017-07-17|1680.95
#2017-07-18|1694.93
#2017-07-19|1700.44
#2017-07-20|1725.96
#2017-07-21|1733.68
#2017-07-24|1733.42
#2017-07-25|1716.76
#2017-07-26|1698.29
#2017-07-27|1702.30
#2017-07-28|1685.42
#2017-07-31|1703.28
#2017-08-01|1718.23
#2017-08-02|1730.52
#2017-08-03|1732.79
#2017-08-04|1701.00
#2017-08-07|1717.35
#2017-08-08|1704.94
#2017-08-09|1674.03
#2017-08-10|1687.23
#2017-08-11|1690.63
#2017-08-14|1684.38
#2017-08-15|1679.57
#2017-08-16|1689.23
#2017-08-17|1700.98
#2017-08-18|1691.73
#2017-08-21|1698.92
#2017-08-22|1688.39
#2017-08-23|1700.79
#2017-08-24|1700.82
#2017-08-25|1712.41
#2017-08-28|1718.79
#2017-08-29|1722.19
#2017-08-30|1710.64
#2017-08-31|1720.86
#2017-09-01|1713.98
#2017-09-04|1705.39
#2017-09-05|1697.25
#2017-09-06|1709.33
#2017-09-07|1720.13
#2017-09-08|1728.42
#2017-09-11|1739.83
#2017-09-12|1731.55
#2017-09-13|1737.49
#2017-09-14|1739.94
#2017-09-15|1742.69
#2017-09-18|1734.48
#2017-09-19|1765.02
#2017-09-20|1755.53
#2017-09-21|1731.90
#2017-09-22|1719.61
#2017-09-25|1725.30
#2017-09-26|1714.36
#2017-09-27|1725.54
#2017-09-28|1747.57
#2017-09-29|1739.79
#2017-10-02|1734.92
#2017-10-03|1743.10
#2017-10-04|1744.46
#2017-10-05|1733.70
#2017-10-06|1734.24
#2017-10-09|1736.16
#2017-10-10|1761.12
#2017-10-11|1742.66
#2017-10-12|1735.18
#2017-10-13|1744.51
#2017-10-16|1747.40
#2017-10-17|1757.74
#2017-10-18|1749.40
#2017-10-19|1771.38
#2017-10-20|1769.95
#2017-10-23|1808.39
#2017-10-24|1813.50
#2017-10-25|1822.32
#2017-10-26|1821.88
#2017-10-27|1842.07
#2017-10-30|1861.63
#2017-10-31|1859.95
#2017-11-01|1882.26
#2017-11-02|1898.55
#2017-11-03|1891.74
#2017-11-06|1900.92
#2017-11-07|1926.73
#2017-11-08|1956.54
#2017-11-09|1950.97
#2017-11-10|1948.32
#2017-11-13|1912.95
#2017-11-14|1916.19
#2017-11-15|1881.99
#2017-11-16|1908.46
#2017-11-17|1915.94
#2017-11-20|1891.27
#2017-11-21|1920.69
#2017-11-22|1926.36
#2017-11-23|1932.85
#2017-11-24|1944.76
#2017-11-27|1939.09
#2017-11-28|1909.99
#2017-11-29|1906.79
#2017-11-30|1897.97
#2017-12-01|1905.68
#2017-12-04|1890.52
#2017-12-05|1868.54
#2017-12-06|1842.93
#2017-12-07|1865.97
#2017-12-08|1881.58
#2017-12-11|1897.51
#2017-12-12|1885.78
#2017-12-13|1852.17
#2017-12-14|1870.70
#2017-12-15|1859.05
#2017-12-18|1912.39
#2017-12-19|1898.34
#2017-12-20|1902.91
#2017-12-21|1893.23
#2017-12-22|1893.90
#2017-12-25|1904.96
#2017-12-26|1893.39
#2017-12-27|1892.63
#2017-12-28|1895.79
#2017-12-29|1888.92
#2018-01-01|1888.92
#2018-01-02|1897.43
#2018-01-03|1893.21
#2018-01-04|1962.53
#2018-01-05|1976.09
#2018-01-08|1980.46
#2018-01-09|2007.04
#2018-01-10|2008.49
#2018-01-11|1993.94
#2018-01-12|1986.98
#2018-01-15|2004.19
#2018-01-16|2016.24
#2018-01-17|2003.85
#2018-01-18|1974.26
#2018-01-19|1987.96
#2018-01-22|1990.95
#2018-01-23|2010.14
#2018-01-24|2021.35
#2018-01-25|2010.99
#2018-01-26|2020.03
#2018-01-29|2044.01
#2018-01-30|2002.43
#2018-01-31|1976.53
#2018-02-01|1996.85
#2018-02-02|1947.22
#2018-02-05|1889.02
#2018-02-06|1806.58
#2018-02-07|1810.18
#2018-02-08|1832.73
#2018-02-09|1782.32
#2018-02-12|1784.62
#2018-02-13|1791.88
#2018-02-14|1798.00
#2018-02-15|1811.82
#2018-02-16|1841.67
#2018-02-19|1879.45
#2018-02-20|1850.08
#2018-02-21|1855.48
#2018-02-22|1840.12
#2018-02-23|1874.78
#2018-02-26|1882.95
#2018-02-27|1891.87
#2018-02-28|1886.35
#2018-03-01|1835.52
#2018-03-02|1823.31
#2018-03-05|1787.53
#2018-03-06|1818.06
#2018-03-07|1795.07
#2018-03-08|1807.91
#2018-03-09|1817.34
#2018-03-12|1861.90
#2018-03-13|1864.69
#2018-03-14|1853.62
#2018-03-15|1853.32
#2018-03-16|1839.82
#2018-03-19|1823.33
#2018-03-20|1803.26
#2018-03-21|1804.71
#2018-03-22|1832.94
#2018-03-23|1750.32
#2018-03-26|1772.22
#2018-03-27|1813.23
#2018-03-28|1805.49
#2018-03-29|1802.15
#2018-03-30|1819.93
#2018-04-02|1815.75
#2018-04-03|1801.45
#2018-04-04|1770.25
#2018-04-05|1775.83
#2018-04-06|1758.18
#2018-04-09|1761.58
#2018-04-10|1791.85
#2018-04-11|1805.49
#2018-04-12|1789.13
#2018-04-13|1809.92
#2018-04-16|1811.10
#2018-04-17|1808.20
#2018-04-18|1836.86
#2018-04-19|1859.85
#2018-04-20|1819.94
#2018-04-23|1805.72
#2018-04-24|1812.70
#2018-04-25|1794.13
#2018-04-26|1790.39
#2018-04-27|1789.45
#2018-04-30|1783.89
#2018-05-01|1776.13
#2018-05-02|1789.73
#2018-05-03|1804.99
#2018-05-04|1803.83
#2018-05-07|1785.87
#2018-05-08|1789.76
#2018-05-09|1791.91
#2018-05-10|1803.78
#2018-05-11|1817.47
#2018-05-14|1810.38
#2018-05-15|1803.28
#2018-05-16|1800.58
#2018-05-17|1819.90
#2018-05-18|1835.90
#2018-05-21|1830.23
#2018-05-22|1829.85
#2018-05-23|1827.81
#2018-05-24|1807.05
#2018-05-25|1805.40
#2018-05-28|1813.91
#2018-05-29|1803.38
#2018-05-30|1768.14
#2018-05-31|1791.23
#2018-06-01|1773.69
#2018-06-04|1804.40
#2018-06-05|1805.81
#2018-06-06|1796.81
#2018-06-07|1821.76
#2018-06-08|1811.43
#2018-06-11|1799.10
#2018-06-12|1782.14
#2018-06-13|1781.68
#2018-06-14|1751.47
#2018-06-15|1728.05
#2018-06-18|1698.27
#2018-06-19|1662.94
#2018-06-20|1660.71
#2018-06-21|1662.09
#2018-06-22|1662.49
#2018-06-25|1655.91
#2018-06-26|1672.44
#2018-06-27|1660.72
#2018-06-28|1667.57
#2018-06-29|1668.23
#2018-07-02|1642.52
#2018-07-03|1642.34
#2018-07-04|1636.85
#2018-07-05|1631.11
#2018-07-06|1657.87
#2018-07-09|1676.56
#2018-07-10|1679.03
#2018-07-11|1657.82
#2018-07-12|1637.89
#2018-07-13|1660.96
#2018-07-16|1661.11
#2018-07-17|1671.55
#2018-07-18|1680.37
#2018-07-19|1681.26
#2018-07-20|1692.89
#2018-07-23|1686.02
#2018-07-24|1690.76
#2018-07-25|1727.96
#2018-07-26|1743.74
#2018-07-27|1764.80
#2018-07-30|1760.10
#2018-07-31|1738.36
#2018-08-01|1772.26
#2018-08-02|1769.98
#2018-08-03|1762.07
#2018-08-06|1740.78
#2018-08-07|1748.76
#2018-08-08|1741.55
#2018-08-09|1751.22
#2018-08-10|1721.60
#2018-08-13|1672.97
#2018-08-14|1697.71
#2018-08-15|1687.73
#2018-08-16|1674.40
#2018-08-17|1680.02
#2018-08-20|1674.19
#2018-08-21|1678.50
#2018-08-22|1700.99
#2018-08-23|1686.16
#2018-08-24|1691.81
#2018-08-27|1722.62
#2018-08-28|1734.75
#2018-08-29|1732.38
#2018-08-30|1733.36
#2018-08-31|1722.72
#2018-09-03|1692.20
#2018-09-04|1677.02
#2018-09-05|1663.24
#2018-09-06|1661.77
#2018-09-07|1634.32
#2018-09-10|1630.44
#2018-09-11|1625.49
#2018-09-12|1601.21
#2018-09-13|1601.69
#2018-09-14|1638.36
#2018-09-17|1640.55
#2018-09-18|1672.83
#2018-09-19|1701.02
#2018-09-20|1691.65
#2018-09-21|1709.06
#2018-09-24|1709.06
#2018-09-25|1727.37
#2018-09-26|1746.08
#2018-09-27|1717.81
#2018-09-28|1736.89
#2018-10-01|1751.16
#2018-10-02|1763.37
#2018-10-03|1737.91
#2018-10-04|1741.85
#2018-10-05|1704.88
#2018-10-08|1714.37
#2018-10-09|1678.15
#2018-10-10|1656.78
#2018-10-11|1592.91
#2018-10-12|1608.87
#2018-10-15|1588.69
#2018-10-16|1599.06
#2018-10-17|1618.03
#2018-10-18|1583.81
#2018-10-19|1569.79
#2018-10-22|1572.31
#2018-10-23|1532.48
#2018-10-24|1499.68
#2018-10-25|1448.47
#2018-10-26|1456.66
#2018-10-29|1468.62
#2018-10-30|1490.90
#2018-10-31|1513.72
#2018-11-01|1516.39
#2018-11-02|1556.23
#2018-11-05|1530.34
#2018-11-06|1533.36
#2018-11-07|1537.90
#2018-11-08|1547.79
#2018-11-09|1550.08
#2018-11-12|1559.63
#2018-11-13|1508.80
#2018-11-14|1533.10
#2018-11-15|1538.07
#2018-11-16|1515.05
#2018-11-19|1547.26
#2018-11-20|1540.75
#2018-11-21|1544.55
#2018-11-22|1541.14
#2018-11-23|1543.88
#2018-11-26|1539.05
#2018-11-27|1543.15
#2018-11-28|1553.77
#2018-11-29|1565.36
#2018-11-30|1574.73
#2018-12-03|1591.17
#2018-12-04|1557.19
#2018-12-05|1536.06
#2018-12-06|1511.65
#2018-12-07|1501.51
#2018-12-10|1465.56
#2018-12-11|1438.59
#2018-12-12|1468.10
#2018-12-13|1469.76
#2018-12-14|1446.25
#2018-12-17|1455.91
#2018-12-18|1444.67
#2018-12-19|1444.33
#2018-12-20|1404.19
#2018-12-21|1389.05
#2018-12-24|1396.90
#2018-12-25|1340.50
#2018-12-26|1364.48
#2018-12-27|1418.56
#2018-12-28|1424.42
#2018-12-31|1433.57
#2019-01-01|1433.57
#2019-01-02|1439.08
#2019-01-03|1462.23
#2019-01-04|1414.52
#2019-01-07|1462.68
#2019-01-08|1469.18
#2019-01-09|1485.50
#2019-01-10|1466.34
#2019-01-11|1475.98
#2019-01-14|1477.21
#2019-01-15|1492.29
#2019-01-16|1476.57
#2019-01-17|1474.53
#2019-01-18|1475.32
#2019-01-21|1494.09
#2019-01-22|1478.16
#2019-01-23|1478.98
#2019-01-24|1490.82
#2019-01-25|1520.40
#2019-01-28|1518.18
#2019-01-29|1513.06
#2019-01-30|1510.31
#2019-01-31|1530.28
#2019-02-01|1515.88
#2019-02-04|1519.39
#2019-02-05|1527.91
#2019-02-06|1527.11
#2019-02-07|1493.30
#2019-02-08|1435.58
#2019-02-11|1426.87
#2019-02-12|1474.73
#2019-02-13|1493.70
#2019-02-14|1496.80
#2019-02-15|1480.34
#2019-02-18|1510.09
#2019-02-19|1518.32
#2019-02-20|1526.28
#2019-02-21|1523.88
#2019-02-22|1520.51
#2019-02-25|1525.05
#2019-02-26|1518.39
#2019-02-27|1520.69
#2019-02-28|1496.02
#2019-03-01|1488.25
#2019-03-04|1506.81
#2019-03-05|1495.43
#2019-03-06|1493.25
#2019-03-07|1472.76
#2019-03-08|1445.25
#2019-03-11|1458.90
#2019-03-12|1481.10
#2019-03-13|1477.74
#2019-03-14|1444.21
#2019-03-15|1465.55
#2019-03-18|1478.47
#2019-03-19|1476.78
#2019-03-20|1482.21
#2019-03-21|1489.90
#2019-03-22|1505.69
#2019-03-25|1464.70
#2019-03-26|1492.50
#2019-03-27|1505.04
#2019-03-28|1476.91
#2019-03-29|1477.38
#2019-04-01|1510.32
#2019-04-02|1524.12
#2019-04-03|1548.41
#2019-04-04|1552.15
#2019-04-05|1575.63
#2019-04-08|1569.85
#2019-04-09|1568.42
#2019-04-10|1568.90
#2019-04-11|1562.12
#2019-04-12|1548.35
#2019-04-15|1574.10
#2019-04-16|1566.75
#2019-04-17|1564.73
#2019-04-18|1551.96
#2019-04-19|1559.81
#2019-04-22|1556.61
#2019-04-23|1553.02
#2019-04-24|1537.37
#2019-04-25|1544.48
#2019-04-26|1539.63
#2019-04-29|1536.05
#2019-04-30|1542.12
#2019-05-01|1544.89
#2019-05-02|1539.91
#2019-05-03|1543.92
#2019-05-06|1549.00
#2019-05-07|1515.04
#2019-05-08|1484.84
#2019-05-09|1454.82
#2019-05-10|1439.33
#2019-05-13|1434.82
#2019-05-14|1442.18
#2019-05-15|1454.46
#2019-05-16|1441.09
#2019-05-17|1448.03
#2019-05-20|1435.84
#2019-05-21|1418.59
#2019-05-22|1420.19
#2019-05-23|1415.51
#2019-05-24|1432.54
#2019-05-27|1426.65
#2019-05-28|1430.55
#2019-05-29|1424.91
#2019-05-30|1428.21
#2019-05-31|1419.14
#2019-06-03|1405.26
#2019-06-04|1424.32
#2019-06-05|1458.92
#2019-06-06|1454.59
#2019-06-07|1463.26
#2019-06-10|1482.06
#2019-06-11|1496.34
#2019-06-12|1497.39
#2019-06-13|1482.54
#2019-06-14|1481.55
#2019-06-17|1465.70
#2019-06-18|1462.64
#2019-06-19|1496.71
#2019-06-20|1505.84
#2019-06-21|1510.28
#2019-06-24|1521.44
#2019-06-25|1523.77
#2019-06-26|1508.39
#2019-06-27|1542.06
#2019-06-28|1537.76
#2019-07-01|1562.21
#2019-07-02|1561.39
#2019-07-03|1539.94
#2019-07-04|1547.17
#2019-07-05|1537.45
#2019-07-08|1518.92
#2019-07-09|1493.52
#2019-07-10|1475.49
#2019-07-11|1489.92
#2019-07-12|1495.88
#2019-07-15|1496.44
#2019-07-16|1486.92
#2019-07-17|1499.99
#2019-07-18|1468.09
#2019-07-19|1507.59
#2019-07-22|1503.50
#2019-07-23|1514.31
#2019-07-24|1531.17
#2019-07-25|1555.80
#2019-07-26|1542.54
#2019-07-29|1537.77
#2019-07-30|1555.90
#2019-07-31|1565.08
#2019-08-01|1557.57
#2019-08-02|1536.68
#2019-08-05|1512.38
#2019-08-06|1500.52
#2019-08-07|1488.40
#2019-08-08|1489.48
#2019-08-09|1517.69
#2019-08-12|1522.74
#2019-08-13|1491.45
#2019-08-14|1531.12
#2019-08-15|1511.77
#2019-08-16|1503.09
#2019-08-19|1511.65
#2019-08-20|1520.50
#2019-08-21|1501.96
#2019-08-22|1502.13
#2019-08-23|1515.19
#2019-08-26|1484.88
#2019-08-27|1498.43
#2019-08-28|1503.45
#2019-08-29|1501.41
#2019-08-30|1527.04
#2019-09-02|1516.35
#2019-09-03|1532.91
#2019-09-04|1515.94
#2019-09-05|1548.48
#2019-09-06|1563.23
#2019-09-09|1568.72
#2019-09-10|1586.52
#2019-09-11|1608.95
#2019-09-12|1630.23
#2019-09-13|1644.84
#2019-09-16|1645.61
#2019-09-17|1613.19
#2019-09-18|1620.29
#2019-09-19|1636.27
#2019-09-20|1641.27
#2019-09-23|1649.38
#2019-09-24|1667.81
#2019-09-25|1646.46
#2019-09-26|1655.21
#2019-09-27|1641.66
#2019-09-30|1622.19
#2019-10-01|1653.08
#2019-10-02|1643.17
#2019-10-03|1615.00
#2019-10-04|1622.49
#2019-10-07|1618.07
#2019-10-08|1628.79
#2019-10-09|1625.41
#2019-10-10|1643.54
#2019-10-11|1660.03
#2019-10-14|1662.64
#2019-10-15|1686.44
#2019-10-16|1692.39
#2019-10-17|1691.85
#2019-10-18|1711.00
#2019-10-21|1705.47
#2019-10-22|1705.32
#2019-10-23|1708.46
#2019-10-24|1712.96
#2019-10-25|1710.54
#2019-10-28|1685.74
#2019-10-29|1719.65
#2019-10-30|1707.81
#2019-10-31|1720.66
#2019-11-01|1711.13
#2019-11-04|1705.38
#2019-11-05|1740.73
#2019-11-06|1751.09
#2019-11-07|1746.75
#2019-11-08|1740.59
#2019-11-11|1747.38
#2019-11-12|1752.83
#2019-11-13|1754.71
#2019-11-14|1718.58
#2019-11-15|1739.21
#2019-11-18|1730.08
#2019-11-19|1706.70
#2019-11-20|1694.59
#2019-11-21|1686.15
#2019-11-22|1695.65
#2019-11-25|1702.95
#2019-11-26|1707.67
#2019-11-27|1697.29
#2019-11-28|1693.51
#2019-11-29|1674.77
#2019-12-02|1701.81
#2019-12-03|1704.59
#2019-12-04|1692.83
#2019-12-05|1704.32
#2019-12-06|1700.82
#2019-12-09|1711.85
#2019-12-10|1707.61
#2019-12-11|1704.68
#2019-12-12|1703.92
#2019-12-13|1748.81
#2019-12-16|1720.12
#2019-12-17|1733.91
#2019-12-18|1718.29
#2019-12-19|1719.28
#2019-12-20|1715.95
#2019-12-23|1710.47
#2019-12-24|1713.50
#2019-12-25|1703.53
#2019-12-26|1719.06
#2019-12-27|1724.01
#2019-12-30|1713.36
#2019-12-31|1718.24
#2020-01-01|1718.24
#2020-01-02|1724.59
#2020-01-03|1728.58
#2020-01-06|1694.48
#2020-01-07|1708.67
#2020-01-08|1666.26
#2020-01-09|1682.89
#2020-01-10|1682.80
#2020-01-13|1677.13
#2020-01-14|1708.10
#2020-01-15|1703.96
#2020-01-16|1700.27
#2020-01-17|1714.66
#2020-01-20|1727.12
#2020-01-21|1704.81
#2020-01-22|1725.90
#2020-01-23|1707.29
#2020-01-24|1712.06
#2020-01-27|1676.90
#2020-01-28|1662.17
#2020-01-29|1687.36
#2020-01-30|1677.42
#2020-01-31|1703.60
#2020-02-03|1684.87
#2020-02-04|1691.43
#2020-02-05|1708.53
#2020-02-06|1743.97
#2020-02-07|1730.12
#2020-02-10|1713.86
#2020-02-11|1710.97
#2020-02-12|1702.39
#2020-02-13|1711.49
#2020-02-14|1707.42
#2020-02-17|1698.04
#2020-02-18|1678.66
#2020-02-19|1658.73
#2020-02-20|1653.79
#2020-02-21|1661.34
#2020-02-24|1676.95
#2020-02-25|1638.76
#2020-02-26|1624.90
#2020-02-27|1589.06
#2020-02-28|1551.26
#2020-03-02|1547.36
#2020-03-03|1537.28
#2020-03-04|1527.72
#2020-03-05|1559.47
#2020-03-06|1537.39
#2020-03-09|1502.67
#2020-03-10|1488.06
#2020-03-11|1441.81
#2020-03-12|1364.14
#2020-03-13|1266.16
#2020-03-16|1242.43
#2020-03-17|1235.18
#2020-03-18|1221.94
#2020-03-19|1203.27
#2020-03-20|1189.44
#2020-03-23|1181.13
#2020-03-24|1247.06
#2020-03-25|1346.07
#2020-03-26|1334.67
#2020-03-27|1425.69
#2020-03-30|1425.67
#2020-03-31|1403.13
#2020-04-01|1361.25
#2020-04-02|1323.70
#2020-04-03|1303.94
#2020-04-06|1352.68
#2020-04-07|1393.40
#2020-04-08|1408.55
#2020-04-09|1404.79
#2020-04-10|1423.68
#2020-04-13|1397.54
#2020-04-14|1444.47
#2020-04-15|1441.20
#2020-04-16|1414.57
#2020-04-17|1454.82
#2020-04-20|1447.05
#2020-04-21|1418.34
#2020-04-22|1400.69
#2020-04-23|1443.36
#2020-04-24|1431.23
#2020-04-27|1476.07
#2020-04-28|1473.18
#2020-04-29|1478.09
#2020-04-30|1505.15
#2020-05-01|1458.35
#2020-05-04|1458.08
#2020-05-05|1462.45
#2020-05-06|1470.10
#2020-05-07|1473.58
#2020-05-08|1502.10
#2020-05-11|1514.12
#2020-05-12|1511.26
#2020-05-13|1510.30
#2020-05-14|1481.80
#2020-05-15|1492.08
#2020-05-18|1483.22
#2020-05-19|1518.71
#2020-05-20|1540.31
#2020-05-21|1536.95
#2020-05-22|1518.81
#2020-05-25|1541.14
#2020-05-26|1603.90
#2020-05-27|1608.80
#2020-05-28|1642.15
#2020-05-29|1609.75
#2020-06-01|1622.65
#2020-06-02|1620.23
#2020-06-03|1641.16
#2020-06-04|1638.90
#2020-06-05|1644.19
#2020-06-08|1676.77
#2020-06-09|1674.34
#2020-06-10|1698.79
#2020-06-11|1669.94
#2020-06-12|1635.40
#2020-06-15|1586.12
#2020-06-16|1666.87
#2020-06-17|1653.77
#2020-06-18|1653.52
#2020-06-19|1645.42
#2020-06-22|1643.52
#2020-06-23|1654.42
#2020-06-24|1630.44
#2020-06-25|1607.91
#2020-06-26|1626.62
#2020-06-29|1598.10
#2020-06-30|1627.59
#2020-07-01|1606.73
#2020-07-02|1592.82
#2020-07-03|1614.52
#2020-07-06|1640.77
#2020-07-07|1621.13
#2020-07-08|1609.95
#2020-07-09|1620.37
#2020-07-10|1602.87
#2020-07-13|1643.74
#2020-07-14|1646.12
#2020-07-15|1679.92
#2020-07-16|1660.76
#2020-07-17|1635.49
#2020-07-20|1645.88
#2020-07-21|1650.33
#2020-07-22|1657.46
#2020-07-23|1660.48
#2020-07-24|1678.37
#2020-07-27|1701.59
#2020-07-28|1693.96
#2020-07-29|1650.72
#2020-07-30|1646.71
#2020-07-31|1566.15
#2020-08-03|1588.92
#2020-08-04|1642.21
#2020-08-05|1671.09
#2020-08-06|1670.32
#2020-08-07|1635.53
#2020-08-10|1637.23
#2020-08-11|1681.08
#2020-08-12|1697.58
#2020-08-13|1710.10
#2020-08-14|1717.12
#2020-08-17|1699.71
#2020-08-18|1717.11
#2020-08-19|1710.36
#2020-08-20|1681.04
#2020-08-21|1698.20
#2020-08-24|1720.06
#2020-08-25|1749.32
#2020-08-26|1752.49
#2020-08-27|1735.23
#2020-08-28|1742.37
#2020-08-31|1736.56
#2020-09-01|1740.34
#2020-09-02|1753.23
#2020-09-03|1787.56
#2020-09-04|1785.72
#2020-09-07|1780.98
#2020-09-08|1809.14
#2020-09-09|1790.93
#2020-09-10|1823.17
#2020-09-11|1830.84
#2020-09-14|1871.89
#2020-09-15|1867.56
#2020-09-16|1862.87
#2020-09-17|1859.74
#2020-09-18|1884.43
#2020-09-21|1880.10
#2020-09-22|1872.58
#2020-09-23|1853.34
#2020-09-24|1839.26
#2020-09-25|1852.72
#2020-09-28|1869.62
#2020-09-29|1874.41
#2020-09-30|1830.01
#2020-10-01|1828.11
#2020-10-02|1805.17
#2020-10-05|1836.66
#2020-10-06|1860.23
#2020-10-07|1858.15
#2020-10-08|1875.80
#2020-10-09|1874.83
#2020-10-12|1885.14
#2020-10-13|1883.19
#2020-10-14|1893.28
#2020-10-15|1888.91
#2020-10-16|1868.51
#2020-10-19|1891.08
#2020-10-20|1878.73
#2020-10-21|1925.79
#2020-10-22|1911.43
#2020-10-23|1915.89
#2020-10-26|1934.90
#2020-10-27|1932.04
#2020-10-28|1913.50
#2020-10-29|1891.74
#2020-10-30|1846.32
#2020-11-02|1878.58
#2020-11-03|1882.81
#2020-11-04|1919.66
#2020-11-05|1919.60
#2020-11-06|1946.14
#2020-11-09|1952.24
#2020-11-10|1985.96
#2020-11-11|2000.21
#2020-11-12|2015.07
#2020-11-13|1998.54
#2020-11-16|2031.77
#2020-11-17|2045.81
#2020-11-18|2046.52
#2020-11-19|2050.51
#2020-11-20|2057.13
#2020-11-23|2044.13
#2020-11-24|2107.72
#2020-11-25|2142.97
#2020-11-26|2165.26
#2020-11-27|2173.14
#2020-11-30|2149.19
#2020-12-01|2207.90
#2020-12-02|2231.44
#2020-12-03|2244.45
#2020-12-04|2262.25
#2020-12-07|2236.80
#2020-12-08|2210.96
#2020-12-09|2250.80
#2020-12-10|2223.81
#2020-12-11|2216.72
#2020-12-14|2221.54
#2020-12-15|2232.68
#2020-12-16|2239.87
#2020-12-17|2232.46
#2020-12-18|2226.53
#2020-12-21|2236.55
#2020-12-22|2201.65
#2020-12-23|2200.35
#2020-12-24|2219.18
#2020-12-25|2240.38
#2020-12-28|2249.73
#2020-12-29|2314.92
#2020-12-30|2301.91
#2020-12-31|2301.91
#2021-01-01|2301.91
#2021-01-04|2275.68
#2021-01-05|2295.88
#2021-01-06|2265.45
#2021-01-07|2328.57
#2021-01-08|2389.95
#2021-01-11|2378.49
#2021-01-12|2419.91
#2021-01-13|2424.59
#2021-01-14|2412.26
#2021-01-15|2382.02
#2021-01-18|2365.55
#2021-01-19|2401.61
#2021-01-20|2437.91
#2021-01-21|2461.53
#2021-01-22|2467.58
#2021-01-25|2521.40
#2021-01-26|2498.40
#2021-01-27|2500.32
#2021-01-28|2453.10
#2021-01-29|2384.89
#2021-02-01|2406.61
#2021-02-02|2427.20
#2021-02-03|2456.48
#2021-02-04|2409.81
#2021-02-05|2405.42
#2021-02-08|2422.68
#2021-02-09|2442.84
#2021-02-10|2425.45
#2021-02-11|2424.06
#2021-02-12|2424.47
#2021-02-15|2447.76
#2021-02-16|2443.12
#2021-02-17|2437.12
#2021-02-18|2415.28
#2021-02-19|2415.39
#2021-02-22|2444.49
#2021-02-23|2443.68
#2021-02-24|2371.18
#2021-02-25|2404.15
#2021-02-26|2306.32
#2021-03-01|2354.25
#2021-03-02|2340.98
#2021-03-03|2339.51
#2021-03-04|2307.91
#2021-03-05|2309.88
#2021-03-08|2300.30
#2021-03-09|2323.45
#2021-03-10|2337.37
#2021-03-11|2357.33
#2021-03-12|2419.72
#2021-03-15|2422.27
#2021-03-16|2416.92
#2021-03-17|2426.06
#2021-03-18|2481.31
#2021-03-19|2488.99
#2021-03-22|2453.31
#2021-03-23|2438.85
#2021-03-24|2387.71
#2021-03-25|2431.49
#2021-03-26|2439.04
#2021-03-29|2454.08
#2021-03-30|2446.49
#2021-03-31|2399.24
#2021-04-01|2410.99
#2021-04-02|2441.06
#2021-04-05|2455.98
#2021-04-06|2444.32
#2021-04-07|2454.63
#2021-04-08|2465.09
#2021-04-09|2471.43
#2021-04-12|2426.44
#2021-04-13|2439.17
#2021-04-14|2430.20
#2021-04-15|2452.04
#2021-04-16|2459.31
#2021-04-19|2508.43
#2021-04-20|2463.07
#2021-04-21|2398.82
#2021-04-22|2468.00
#2021-04-23|2435.71
#2021-04-26|2440.13
#2021-04-27|2387.84
#2021-04-28|2371.46
#2021-04-29|2370.59
#2021-04-30|2346.74
#2021-05-03|2354.93
#2021-05-04|2348.99
#2021-05-05|2348.67
#2021-05-06|2399.61
#2021-05-07|2406.98
#2021-05-10|2428.56
#2021-05-11|2382.60
#2021-05-12|2310.04
#2021-05-13|2318.98
#2021-05-14|2362.02
#2021-05-17|2361.22
#2021-05-18|2394.80
#2021-05-19|2370.86
#2021-05-20|2366.54
#2021-05-21|2377.03
#2021-05-24|2409.67
#2021-05-25|2418.31
#2021-05-26|2425.04
#2021-05-27|2365.09
#2021-05-28|2438.75
#2021-05-31|2401.07
#2021-06-01|2423.03
#2021-06-02|2470.19
#2021-06-03|2458.60
#2021-06-04|2485.01
#2021-06-07|2483.41
#2021-06-08|2450.24
#2021-06-09|2408.32
#2021-06-10|2407.54
#2021-06-11|2392.53
#2021-06-14|2414.47
#2021-06-15|2429.64
#2021-06-16|2437.39
#2021-06-17|2414.16
#2021-06-18|2416.90
#2021-06-21|2310.98
#2021-06-22|2367.61
#2021-06-23|2352.55
#2021-06-24|2354.70
#2021-06-25|2390.98
#2021-06-28|2400.02
#2021-06-29|2387.48
#2021-06-30|2370.09
#2021-07-01|2365.91
#2021-07-02|2379.72
#2021-07-05|2383.76
#2021-07-06|2396.79
#2021-07-07|2335.76
#2021-07-08|2331.78
#2021-07-09|2303.85
#2021-07-12|2370.43
#2021-07-13|2387.32
#2021-07-14|2364.20
#2021-07-15|2337.00
#2021-07-16|2332.44
#2021-07-19|2313.69
#2021-07-20|2262.93
#2021-07-21|2290.95
#2021-07-22|2295.11
#2021-07-23|2286.08
#2021-07-26|2322.64
#2021-07-27|2348.91
#2021-07-28|2327.72
#2021-07-29|2355.27
#2021-07-30|2330.51
#2021-08-02|2406.76
#2021-08-03|2401.36
#2021-08-04|2356.16
#2021-08-05|2358.32
#2021-08-06|2331.45
#2021-08-09|2332.19
#2021-08-10|2320.24
#2021-08-11|2338.59
#2021-08-12|2381.44
#2021-08-13|2374.45
#2021-08-16|2343.87
#2021-08-17|2340.76
#2021-08-18|2351.00
#2021-08-19|2321.06
#2021-08-20|2298.17
#2021-08-23|2345.18
#2021-08-24|2368.07
#2021-08-25|2345.60
#2021-08-26|2331.51
#2021-08-27|2319.40
#2021-08-30|2361.02
#2021-08-31|2396.02
#2021-09-01|2415.73
#2021-09-02|2438.34
#2021-09-03|2505.90
#2021-09-06|2519.27
#2021-09-07|2547.09
#2021-09-08|2574.66
#2021-09-09|2583.49
#2021-09-10|2641.09
#2021-09-13|2672.11
#2021-09-14|2711.10
#2021-09-15|2681.00
#2021-09-16|2664.16
#2021-09-17|2671.45
#2021-09-20|2682.55
#2021-09-21|2655.79
#2021-09-22|2591.32
#2021-09-23|2579.44
#2021-09-24|2585.63
#2021-09-27|2563.86
#2021-09-28|2539.97
#2021-09-29|2476.13
#2021-09-30|2455.91
#2021-10-01|2401.45
#2021-10-04|2370.83
#2021-10-05|2332.60
#2021-10-06|2367.99
#2021-10-07|2346.56
#2021-10-08|2362.47
#2021-10-11|2390.60
#2021-10-12|2383.98
#2021-10-13|2354.93
#2021-10-14|2380.01
#2021-10-15|2428.09
#2021-10-18|2422.59
#2021-10-19|2421.03
#2021-10-20|2404.14
#2021-10-21|2387.81
#2021-10-22|2386.59
#2021-10-25|2376.71
#2021-10-26|2388.44
#2021-10-27|2441.88
#2021-10-28|2464.32
#2021-10-29|2444.51
#2021-11-01|2482.85
#2021-11-02|2459.87
#2021-11-03|2453.84
#2021-11-04|2492.79
#2021-11-05|2461.25
#2021-11-08|2475.83
#2021-11-09|2428.63
#2021-11-10|2405.66
#2021-11-11|2409.63
#2021-11-12|2444.05
#2021-11-15|2448.91
#2021-11-16|2423.29
#2021-11-17|2435.87
#2021-11-18|2424.92
#2021-11-19|2454.38
#2021-11-22|2419.62
#2021-11-23|2414.36
#2021-11-24|2366.66
#2021-11-25|2398.30
#2021-11-26|2366.96
#2021-11-29|2309.46
#2021-11-30|2294.12
#2021-12-01|2312.56
#2021-12-02|2284.86
#2021-12-03|2326.72
#2021-12-06|2328.69
#2021-12-07|2363.80
#2021-12-08|2380.76
#2021-12-09|2370.61
#2021-12-10|2352.28
#2021-12-13|2363.94
#2021-12-14|2362.75
#2021-12-15|2356.48
#2021-12-16|2399.73
#2021-12-17|2368.64
#2021-12-20|2309.68
#2021-12-21|2344.42
#2021-12-22|2331.24
#2021-12-23|2359.70
#2021-12-24|2355.01
#2021-12-27|2331.65
#2021-12-28|2364.62
#2021-12-29|2356.04
#2021-12-30|2344.19
#2021-12-31|2344.19
#2022-01-03|2341.25
#2022-01-04|2378.24
#2022-01-05|2393.72
#2022-01-06|2342.69
#2022-01-07|2351.19
#2022-01-10|2362.22
#2022-01-11|2337.00
#2022-01-12|2415.51
#2022-01-13|2425.57
#2022-01-14|2384.03
#2022-01-17|2371.91
#2022-01-18|2358.56
#2022-01-19|2313.47
#2022-01-20|2349.45
#2022-01-21|2325.08
#2022-01-24|2333.14
#2022-01-25|2274.27
#2022-01-26|2254.40
#2022-01-27|2174.33
#2022-01-28|2293.30
#2022-01-31|2295.87
#2022-02-01|2268.44
#2022-02-02|2350.09
#2022-02-03|2290.18
#2022-02-04|2296.72
#2022-02-07|2274.94
#2022-02-08|2251.32
#2022-02-09|2264.19
#2022-02-10|2281.50
#2022-02-11|2282.98
#2022-02-14|2248.06
#2022-02-15|2194.95
#2022-02-16|2261.42
#2022-02-17|2236.08
#2022-02-18|2208.24
#2022-02-21|2167.43
#2022-02-22|2121.00
#2022-02-23|2121.55
#2022-02-24|2111.84
#2022-02-25|2144.29
#2022-02-28|2169.18
#2022-03-01|2190.86
#2022-03-02|2129.40
#2022-03-03|2141.30
#2022-03-04|2097.64
#2022-03-07|1993.74
#2022-03-08|1955.79
#2022-03-09|1949.53
#2022-03-10|2093.96
#2022-03-11|2028.05
#2022-03-14|2035.71
#2022-03-15|2065.14
#2022-03-16|2079.63
#2022-03-17|2132.66
#2022-03-18|2137.88
#2022-03-21|2138.33
#2022-03-22|2129.95
#2022-03-23|2173.94
#2022-03-24|2163.14
#2022-03-25|2191.72
#2022-03-28|2128.49
#2022-03-29|2167.11
#2022-03-30|2164.21
#2022-03-31|2166.20
#2022-04-01|2132.18
#2022-04-04|2132.00
#2022-04-05|2102.91
#2022-04-06|2054.71
#2022-04-07|2018.99
#2022-04-08|2020.86
#2022-04-11|2006.87
#2022-04-12|1960.87
#2022-04-13|1981.08
#2022-04-14|2010.46
#2022-04-15|1994.05
#2022-04-18|1952.96
#2022-04-19|1954.29
#2022-04-20|1987.75
#2022-04-21|2001.63
#2022-04-22|1978.58
#2022-04-25|1965.65
#2022-04-26|1969.15
#2022-04-27|1920.39
#2022-04-28|1948.51
#2022-04-29|1970.39
#2022-05-02|1957.19
#2022-05-03|1962.01
#2022-05-04|1961.03
#2022-05-05|1957.04
#2022-05-06|2000.18
#2022-05-09|1977.12
#2022-05-10|1978.46
#2022-05-11|1969.96
#2022-05-12|1991.81
#2022-05-13|1992.33
#2022-05-16|1980.04
#2022-05-17|1984.20
#2022-05-18|2024.37
#2022-05-19|2003.96
#2022-05-20|2007.85
#2022-05-23|2015.74
#2022-05-24|2011.27
#2022-05-25|2006.61
#2022-05-26|1993.82
#2022-05-27|2019.54
#2022-05-30|2054.70
#2022-05-31|2037.83
#2022-06-01|2046.82
#2022-06-02|2041.98
#2022-06-03|2032.80
#2022-06-06|2023.16
#2022-06-07|2015.80
#2022-06-08|2017.43
#2022-06-09|1997.63
#2022-06-10|1984.44
#2022-06-13|1918.79
#2022-06-14|1899.07
#2022-06-15|1898.92
#2022-06-16|1920.61
#2022-06-17|1817.41
#2022-06-20|1747.64
#2022-06-21|1762.31
#2022-06-22|1744.47
#2022-06-23|1713.21
#2022-06-24|1740.24
#2022-06-27|1788.09
#2022-06-28|1776.49
#2022-06-29|1758.14
#2022-06-30|1744.66
#2022-07-01|1750.93
#2022-07-04|1765.84
#2022-07-05|1771.41
#2022-07-06|1753.43
#2022-07-07|1777.53
#2022-07-08|1774.49
#2022-07-11|1769.76
#2022-07-12|1728.16
#2022-07-13|1735.75
#2022-07-14|1714.64
#2022-07-15|1715.78
#2022-07-18|1722.74
#2022-07-19|1754.20
#2022-07-20|1805.32
#2022-07-21|1808.62
#2022-07-22|1830.85
#2022-07-25|1792.16
#2022-07-26|1794.17
#2022-07-27|1793.36
#2022-07-28|1854.82
#2022-07-29|1859.94
#2022-08-01|1926.30
#2022-08-02|1889.04
#2022-08-03|1850.05
#2022-08-04|1862.75
#2022-08-05|1833.06
#2022-08-08|1851.31
#2022-08-09|1852.01
#2022-08-10|1892.81
#2022-08-11|1886.24
#2022-08-12|1904.27
#2022-08-15|1944.50
#2022-08-16|1913.48
#2022-08-17|1911.34
#2022-08-18|1885.60
#2022-08-19|1859.13
#2022-08-22|1848.11
#2022-08-23|1848.41
#2022-08-24|1835.71
#2022-08-25|1837.34
#2022-08-26|1840.01
#2022-08-29|1782.53
#2022-08-30|1791.27
#2022-08-31|1782.72
#2022-09-01|1739.96
#2022-09-02|1741.61
#2022-09-05|1744.73
#2022-09-06|1719.46
#2022-09-07|1684.87
#2022-09-08|1733.15
#2022-09-09|1758.37
#2022-09-12|1770.96
#2022-09-13|1750.37
#2022-09-14|1721.58
#2022-09-15|1706.69
#2022-09-16|1682.53
#2022-09-19|1678.48
#2022-09-20|1674.41
#2022-09-21|1653.86
#2022-09-22|1667.16
#2022-09-23|1653.31
#2022-09-26|1566.50
#2022-09-27|1569.30
#2022-09-28|1551.54
#2022-09-29|1569.05
#2022-09-30|1544.24
#2022-10-03|1587.25
#2022-10-04|1620.44
#2022-10-05|1644.06
#2022-10-06|1648.70
#2022-10-07|1624.76
#2022-10-10|1618.02
#2022-10-11|1581.79
#2022-10-12|1548.90
#2022-10-13|1541.43
#2022-10-14|1563.54
#2022-10-17|1531.62
#2022-10-18|1551.61
#2022-10-19|1553.39
#2022-10-20|1532.93
#2022-10-21|1513.98
#2022-10-24|1549.94
#2022-10-25|1568.26
#2022-10-26|1600.29
#2022-10-27|1592.36
#2022-10-28|1564.22
#2022-10-31|1573.14
#2022-11-01|1579.35
#2022-11-02|1571.60
#2022-11-03|1560.47
#2022-11-04|1562.37
#2022-11-07|1596.39
#2022-11-08|1634.84
#2022-11-09|1640.67
#2022-11-10|1667.89
#2022-11-11|1774.81
#2022-11-14|1769.45
#2022-11-15|1790.86
#2022-11-16|1799.75
#2022-11-17|1771.99
#2022-11-18|1775.14
#2022-11-21|1768.24
#2022-11-22|1779.85
#2022-11-23|1800.48
#2022-11-24|1843.61
#2022-11-25|1836.88
#2022-11-28|1828.96
#2022-11-29|1821.16
#2022-11-30|1813.21
#2022-12-01|1880.90
#2022-12-02|1846.76
#2022-12-05|1833.82
#2022-12-06|1828.20
#2022-12-07|1811.11
#2022-12-08|1801.00
#2022-12-09|1815.74
#2022-12-12|1798.39
#2022-12-13|1833.84
#2022-12-14|1884.75
#2022-12-15|1841.98
#2022-12-16|1818.99
#2022-12-19|1798.59
#2022-12-20|1838.78
#2022-12-21|1811.45
#2022-12-22|1815.25
#2022-12-23|1784.44
#2022-12-26|1805.83
#2022-12-27|1777.30
#2022-12-28|1761.46
#2022-12-29|1756.67
#2022-12-30|1767.10
#2023-01-02|1767.10
#2023-01-03|1783.18
#2023-01-04|1732.62
#2023-01-05|1723.02
#2023-01-06|1750.53
#2023-01-09|1757.16
#2023-01-10|1790.30
#2023-01-11|1792.96
#2023-01-12|1836.35
#2023-01-13|1855.02
#2023-01-16|1820.47
#2023-01-17|1851.17
#2023-01-18|1883.75
#2023-01-19|1863.74
#2023-01-20|1847.98
#2023-01-23|1867.85
#2023-01-24|1898.36
#2023-01-25|1917.42
#2023-01-26|1915.96
#2023-01-27|1966.89
#2023-01-30|2013.33
#2023-01-31|2010.50
#2023-02-01|2028.77
#2023-02-02|2013.07
#2023-02-03|1976.78
#2023-02-06|1960.61
#2023-02-07|1995.72
#2023-02-08|1988.44
#2023-02-09|2010.26
#2023-02-10|2011.21
#2023-02-13|1968.06
#2023-02-14|1976.89
#2023-02-15|1960.47
#2023-02-16|1980.66
#2023-02-17|1966.09
#2023-02-20|1974.24
#2023-02-21|1970.96
#2023-02-22|1942.94
#2023-02-23|1939.48
#2023-02-24|1931.37
#2023-02-27|1941.61
#2023-02-28|1930.59
#2023-03-01|1936.24
#2023-03-02|1926.65
#2023-03-03|1974.81
#2023-03-06|2017.82
#2023-03-07|2011.11
#2023-03-08|2002.97
#2023-03-09|2032.08
#2023-03-10|2049.29
#2023-03-13|2045.17
#2023-03-14|1987.13
#2023-03-15|2023.10
#2023-03-16|2001.64
#2023-03-17|2017.12
#2023-03-20|1998.31
#2023-03-21|1988.41
#2023-03-22|2031.58
#2023-03-23|2050.44
#2023-03-24|2073.82
#2023-03-27|2070.00
#2023-03-28|2073.35
#2023-03-29|2075.61
#2023-03-30|2075.93
#2023-03-31|2105.91
#2023-04-03|2106.03
#2023-04-04|2106.95
#2023-04-05|2077.50
#2023-04-06|2015.46
#2023-04-07|2026.55
#2023-04-10|2001.49
#2023-04-11|2014.69
#2023-04-12|2052.93
#2023-04-13|2068.28
#2023-04-14|2064.38
#2023-04-17|2056.66
#2023-04-18|2061.88
#2023-04-19|2044.74
#2023-04-20|2039.85
#2023-04-21|2042.22
#2023-04-24|2030.56
#2023-04-25|2045.99
#2023-04-26|2038.56
#2023-04-27|2038.52
#2023-04-28|1978.13
#2023-05-01|1997.33
#2023-05-02|2010.75
#2023-05-03|2030.69
#2023-05-04|2049.50
#2023-05-05|2034.30
#2023-05-08|2021.59
#2023-05-09|2034.01
#2023-05-10|2046.91
#2023-05-11|2041.58
#2023-05-12|2028.81
#2023-05-15|2023.83
#2023-05-16|2026.42
#2023-05-17|2015.05
#2023-05-18|2040.68
#2023-05-19|2078.93
#2023-05-22|2081.81
#2023-05-23|2083.70
#2023-05-24|2064.62
#2023-05-25|2072.50
#2023-05-26|2059.59
#2023-05-29|2085.21
#2023-05-30|2091.19
#2023-05-31|2051.03
#2023-06-01|2068.08
#2023-06-02|2084.33
#2023-06-05|2143.47
#2023-06-06|2173.38
#2023-06-07|2142.94
#2023-06-08|2125.47
#2023-06-09|2149.28
#2023-06-12|2161.97
#2023-06-13|2205.36
#2023-06-14|2244.75
#2023-06-15|2226.47
#2023-06-16|2227.92
#2023-06-19|2199.13
#2023-06-20|2201.77
#2023-06-21|2173.64
#2023-06-22|2141.00
#2023-06-23|2101.54
#2023-06-26|2145.22
#2023-06-27|2143.55
#2023-06-28|2185.16
#2023-06-29|2178.67
#2023-06-30|2175.22
#2023-07-03|2236.34
#2023-07-04|2204.14
#2023-07-05|2194.02
#2023-07-06|2161.41
#2023-07-07|2155.88
#2023-07-10|2163.54
#2023-07-11|2166.44
#2023-07-12|2170.95
#2023-07-13|2214.91
#2023-07-14|2205.48
#2023-07-17|2195.65
#2023-07-18|2210.97
#2023-07-19|2212.74
#2023-07-20|2173.28
#2023-07-21|2130.04
#2023-07-24|2161.66
#2023-07-25|2166.78
#2023-07-26|2184.68
#2023-07-27|2167.18
#2023-07-28|2168.00
#2023-07-31|2186.57
#2023-08-01|2168.87
#2023-08-02|2124.70
#2023-08-03|2125.57
#2023-08-04|2118.01
#2023-08-07|2130.41
#2023-08-08|2114.47
#2023-08-09|2113.13
#2023-08-10|2122.51
#2023-08-11|2117.45
#2023-08-14|2088.86
#2023-08-15|2095.78
#2023-08-16|2059.48
#2023-08-17|2065.05
#2023-08-18|2058.63
#2023-08-21|2041.86
#2023-08-22|2066.13
#2023-08-23|2079.80
#2023-08-24|2071.88
#2023-08-25|2033.08
#2023-08-28|2058.75
#2023-08-29|2065.32
#2023-08-30|2086.69
#2023-08-31|2114.92
#2023-09-01|2114.94
#2023-09-04|2128.08
#2023-09-05|2136.91
#2023-09-06|2136.27
#2023-09-07|2127.91
#2023-09-08|2091.05
#2023-09-11|2099.52
#2023-09-12|2120.79
#2023-09-13|2100.83
#2023-09-14|2139.79
#2023-09-15|2147.34
#2023-09-18|2149.95
#2023-09-19|2138.34
#2023-09-20|2116.43
#2023-09-21|2112.87
#2023-09-22|2092.73
#2023-09-25|2080.51
#2023-09-26|2072.30
#2023-09-27|2054.83
#2023-09-28|2025.33
#2023-09-29|2023.82
#2023-10-02|2012.94
#2023-10-03|1991.92
#2023-10-04|1949.18
#2023-10-05|1986.56
#2023-10-06|1972.18
#2023-10-09|1983.26
#2023-10-10|2022.37
#2023-10-11|2020.17
#2023-10-12|2058.17
#2023-10-13|2042.24
#2023-10-16|2012.89
#2023-10-17|2024.11
#2023-10-18|2017.95
#2023-10-19|1993.96
#2023-10-20|1968.60
#2023-10-23|1950.19
#2023-10-24|1953.58
#2023-10-25|1966.63
#2023-10-26|1925.13
#2023-10-27|1976.58
#2023-10-30|2023.71
#2023-10-31|1990.95
#2023-11-01|2065.65
#2023-11-02|2123.63
#2023-11-03|2139.55
#2023-11-06|2164.91
#2023-11-07|2151.81
#2023-11-08|2125.60
#2023-11-09|2134.27
#2023-11-10|2139.80
#2023-11-13|2124.30
#2023-11-14|2139.67
#2023-11-15|2186.77
#2023-11-16|2214.41
#2023-11-17|2268.47
#2023-11-20|2260.48
#2023-11-21|2267.88
#2023-11-22|2253.16
#2023-11-23|2255.87
#2023-11-24|2269.89
#2023-11-27|2271.02
#2023-11-28|2279.88
#2023-11-29|2277.21
#2023-11-30|2281.70
#2023-12-01|2278.82
#2023-12-04|2264.99
#2023-12-05|2227.13
#2023-12-06|2275.13
#2023-12-07|2274.32
#2023-12-08|2215.12
#2023-12-11|2202.42
#2023-12-12|2221.03
#2023-12-13|2237.54
#2023-12-14|2324.90
#2023-12-15|2405.00
#2023-12-18|2382.33
#2023-12-19|2365.85
#2023-12-20|2439.63
#2023-12-21|2450.72
#2023-12-22|2483.33
#2023-12-25|2464.17
#2023-12-26|2462.54
#2023-12-27|2492.17
#2023-12-28|2541.38
#2023-12-29|2538.81
#2024-01-01|2538.81
#2024-01-02|2521.73
#2024-01-03|2492.40
#2024-01-04|2460.20
#2024-01-05|2437.67
#2024-01-08|2441.73
#2024-01-09|2411.24
#2024-01-10|2398.14
#2024-01-11|2419.10
#2024-01-12|2472.55
#2024-01-15|2516.43
#2024-01-16|2473.74
#2024-01-17|2395.13
#2024-01-18|2383.75
#2024-01-19|2415.21
#2024-01-22|2457.25
#2024-01-23|2437.74
#2024-01-24|2454.99
#2024-01-25|2453.12
#2024-01-26|2406.07
#2024-01-29|2410.35
#2024-01-30|2447.60
#2024-01-31|2498.11
#2024-02-01|2480.68
#2024-02-02|2484.92
#2024-02-05|2469.40
#2024-02-06|2454.42
#2024-02-07|2452.71
#2024-02-08|2438.59
#2024-02-09|2424.30
#2024-02-12|2422.20
#2024-02-13|2444.78
#2024-02-14|2420.73
#2024-02-15|2481.87
#2024-02-16|2508.81
#2024-02-19|2511.35
#2024-02-20|2502.42
#2024-02-21|2490.19
#2024-02-22|2537.83
#2024-02-23|2537.32
#2024-02-26|2561.86
#2024-02-27|2568.75
#2024-02-28|2547.02
#2024-02-29|2567.52
#2024-03-01|2621.86
#2024-03-04|2643.89
#2024-03-05|2629.67
#2024-03-06|2647.87
#2024-03-07|2635.04
#2024-03-08|2692.50
#2024-03-11|2628.10
#2024-03-12|2632.92
#2024-03-13|2651.98
#2024-03-14|2641.81
#2024-03-15|2629.24
#2024-03-18|2686.22
#2024-03-19|2686.60
#2024-03-20|2669.95
#2024-03-21|2722.00
#2024-03-22|2732.78
#2024-03-25|2684.78
#2024-03-26|2706.36
#2024-03-27|2710.33
#2024-03-28|2654.67
#2024-03-29|2651.19
#2024-04-01|2566.68
#2024-04-02|2575.62
#2024-04-03|2553.61
#2024-04-04|2584.05
#2024-04-05|2540.90
#2024-04-08|2551.50
#2024-04-09|2627.12
#2024-04-10|2619.92
#2024-04-11|2615.73
#2024-04-12|2614.95
#2024-04-15|2598.40
#2024-04-16|2526.94
#2024-04-17|2527.45
#2024-04-18|2546.24
#2024-04-19|2466.41
#2024-04-22|2472.38
#2024-04-23|2487.65
#2024-04-24|2552.26
#2024-04-25|2485.36
#2024-04-26|2379.60
#2024-04-29|2388.56
#2024-04-30|2444.92
#2024-05-01|2410.67
#2024-05-02|2439.79
#2024-05-03|2458.54
#2024-05-06|2441.54
#2024-05-07|2411.30
#2024-05-08|2350.61
#2024-05-09|2375.40
#2024-05-10|2362.43
#2024-05-13|2373.25
#2024-05-14|2366.08
#2024-05-15|2374.12
#2024-05-16|2375.07
#2024-05-17|2350.40
#2024-05-20|2408.91
#2024-05-21|2382.39
#2024-05-22|2323.84
#2024-05-23|2350.00
#2024-05-24|2338.80
#2024-05-27|2355.48
#2024-05-28|2368.96
#2024-05-29|2326.61
#2024-05-30|2293.63
#2024-05-31|2327.10
#2024-06-03|2377.20
#2024-06-04|2394.17
#2024-06-05|2353.51
#2024-06-06|2387.58
#2024-06-07|2397.69
#2024-06-10|2422.51
#2024-06-11|2408.00
#2024-06-12|2421.34
#2024-06-13|2398.79
#2024-06-14|2378.65
#2024-06-17|2314.13
#2024-06-18|2355.42
#2024-06-19|2369.92
#2024-06-20|2378.62
#2024-06-21|2345.50
#2024-06-24|2337.37
#2024-06-25|2374.98
#2024-06-26|2383.66
#2024-06-27|2378.65
#2024-06-28|2386.44
#2024-07-01|2374.04
#2024-07-02|2389.73
#2024-07-03|2426.11
#2024-07-04|2439.48
#2024-07-05|2426.00
#2024-07-08|2431.42
#2024-07-09|2475.67
#2024-07-10|2500.76
#2024-07-11|2567.47
#2024-07-12|2549.79
#2024-07-15|2547.29
#2024-07-16|2549.63
#2024-07-17|2629.64
#2024-07-18|2592.94
#2024-07-19|2586.19
#2024-07-22|2549.48
#2024-07-23|2564.38
#2024-07-24|2553.03
#2024-07-25|2471.50
#2024-07-26|2494.23
#2024-07-29|2641.53
#2024-07-30|2612.15
#2024-07-31|2701.03
#2024-08-01|2608.58
#2024-08-02|2459.23
#2024-08-05|2224.66
#2024-08-06|2473.53
#2024-08-07|2430.02
#2024-08-08|2419.43
#2024-08-09|2427.31
#2024-08-12|2405.97
#2024-08-13|2513.25
#2024-08-14|2510.22
#2024-08-15|2449.55
#2024-08-16|2576.33
#2024-08-19|2542.54
#2024-08-20|2584.36
#2024-08-21|2548.42
#2024-08-22|2586.10
#2024-08-23|2642.92
#2024-08-26|2673.12
#2024-08-27|2671.02
#2024-08-28|2662.31
#2024-08-29|2649.68
#2024-08-30|2654.00
#2024-09-02|2637.28
#2024-09-03|2669.84
#2024-09-04|2531.05
#2024-09-05|2530.64
#2024-09-06|2535.04
#2024-09-09|2493.96
#2024-09-10|2478.48
#2024-09-11|2468.70
#2024-09-12|2548.42
#2024-09-13|2560.02
#2024-09-16|2563.94
#2024-09-17|2522.82
#2024-09-18|2512.62
#2024-09-19|2559.52
#2024-09-20|2573.73
#2024-09-23|2586.08
#2024-09-24|2597.49
#2024-09-25|2597.14
#2024-09-26|2653.87
#2024-09-27|2802.07
#2024-09-30|2658.65
#2024-10-01|2705.12
#2024-10-02|2580.37
#2024-10-03|2602.10
#2024-10-04|2570.68
#2024-10-07|2623.41
#2024-10-08|2589.97
#2024-10-09|2595.23
#2024-10-10|2622.97
#2024-10-11|2589.92
#2024-10-14|2579.73
#2024-10-15|2583.74
#2024-10-16|2542.24
#2024-10-17|2506.05
#2024-10-18|2519.51
#2024-10-21|2493.87
#2024-10-22|2460.39
#2024-10-23|2409.65
#2024-10-24|2425.53
#2024-10-25|2412.69
#2024-10-28|2356.61
#2024-10-29|2370.31
#2024-10-30|2396.99
#2024-10-31|2435.73
#2024-11-01|2356.08
#2024-11-04|2370.96
#2024-11-05|2430.58
#2024-11-06|2441.51
#2024-11-07|2488.11
#2024-11-08|2497.11
#2024-11-11|2448.23
#2024-11-12|2426.72
#2024-11-13|2369.50
#2024-11-14|2349.82
#2024-11-15|2366.82
#2024-11-18|2345.35
#2024-11-19|2378.99
#2024-11-20|2341.85
#2024-11-21|2340.31
#2024-11-22|2350.80
#2024-11-25|2403.20
#2024-11-26|2387.14
#2024-11-27|2377.54
#2024-11-28|2371.95
#2024-11-29|2390.14
#2024-12-02|2397.38
#2024-12-03|2443.96
#2024-12-04|2407.75
#2024-12-05|2389.78
#2024-12-06|2387.51
#2024-12-09|2371.64
#2024-12-10|2364.36
#2024-12-11|2346.13
#2024-12-12|2351.63
#2024-12-13|2280.33
#2024-12-16|2262.53
#2024-12-17|2269.53
#2024-12-18|2255.92
#2024-12-19|2182.01
#2024-12-20|2184.87
#2024-12-23|2199.47
#2024-12-24|2210.79
#2024-12-25|2214.95
#2024-12-26|2226.84
#2024-12-27|2271.07
#2024-12-30|2262.57
#2024-12-31|2263.14
#2025-01-01|2263.14
#2025-01-02|2263.21
#2025-01-03|2259.69
#2025-01-06|2228.17
#2025-01-07|2247.68
#2025-01-08|2224.19
#2025-01-09|2219.83
#2025-01-10|2222.02
#2025-01-13|2222.80
#2025-01-14|2176.08
#2025-01-15|2204.89
#2025-01-16|2234.14
#2025-01-17|2199.27
#2025-01-20|2235.95
#2025-01-21|2247.99
#2025-01-22|2250.61
#2025-01-23|2247.68
#2025-01-24|2256.50
#2025-01-27|2281.98
#2025-01-28|2239.28
#2025-01-29|2207.38
#2025-01-30|2216.68
#2025-01-31|2205.46
#2025-02-03|2113.62
#2025-02-04|2124.72
#2025-02-05|2167.14
#2025-02-06|2211.81
#2025-02-07|2209.71
#2025-02-10|2225.48
#2025-02-11|2212.35
#2025-02-12|2128.26
#2025-02-13|2211.15
#2025-02-14|2193.23
#2025-02-17|2180.21
#2025-02-18|2165.71
#2025-02-19|2177.86
#2025-02-20|2197.29
#2025-02-21|2219.71
#2025-02-24|2223.57
#2025-02-25|2221.53
#2025-02-26|2206.47
#2025-02-27|2209.86
#2025-02-28|2152.39
#2025-03-03|2177.77
#2025-03-04|2180.38
#2025-03-05|2187.19
#2025-03-06|2250.37
#2025-03-07|2211.42
#2025-03-10|2221.00
#2025-03-11|2182.56
#2025-03-12|2186.23
#2025-03-13|2198.23
#2025-03-14|2187.91
#2025-03-17|2200.73
#2025-03-18|2204.26
#2025-03-19|2217.10
#2025-03-20|2234.53
#2025-03-21|2204.85
#2025-03-24|2169.73
#2025-03-25|2199.18
#2025-03-26|2191.77
#2025-03-27|2198.86
#2025-03-28|2175.98
#2025-03-31|2106.58
#2025-04-01|2119.61
#2025-04-02|2104.82
#2025-04-03|2037.93
#2025-04-04|2004.53
#2025-04-07|1810.92
#2025-04-08|1954.51
#2025-04-09|1878.57
#2025-04-10|2075.50
#2025-04-11|1995.60
#2025-04-14|2042.38
#2025-04-15|2047.23
#2025-04-16|2015.81
#2025-04-17|2031.21
#2025-04-18|2018.54
#2025-04-21|2006.16
#2025-04-22|1995.58
#2025-04-23|2002.31
#2025-04-24|2055.70
#2025-04-25|2084.23
#2025-04-28|2153.73
#2025-04-29|2161.07
#2025-04-30|2167.86
#2025-05-01|2157.35
#2025-05-02|2222.01
#2025-05-05|2225.56
#2025-05-06|2240.06
#2025-05-07|2188.45
#2025-05-08|2168.45
#2025-05-09|2205.64
#2025-05-12|2180.62
#2025-05-13|2270.34
#2025-05-14|2251.51
#2025-05-15|2265.74
#2025-05-16|2280.09
#2025-05-19|2257.83
#2025-05-20|2257.00
#2025-05-21|2265.67
#2025-05-22|2258.05
#2025-05-23|2281.95
#2025-05-26|2294.23
#2025-05-27|2282.35
#2025-05-28|2268.09
#2025-05-29|2308.09
#2025-05-30|2304.09
#2025-06-02|2301.97
#2025-06-03|2287.02
#2025-06-04|2299.83
#2025-06-05|2269.35
#2025-06-06|2244.95
#2025-06-09|2250.52
#2025-06-10|2269.29
#2025-06-11|2301.70
#2025-06-12|2282.34
#2025-06-13|2222.74
#2025-06-16|2226.46
#2025-06-17|2233.85
#2025-06-18|2259.82
#2025-06-19|2209.74
#2025-06-20|2203.53
#2025-06-23|2168.06
#2025-06-24|2211.45
#2025-06-25|2227.57
#2025-06-26|2286.11
#2025-06-27|2327.40
#2025-06-30|2358.56
#2025-07-01|2359.53
#2025-07-02|2360.56
#2025-07-03|2367.11
#2025-07-04|2382.75
#2025-07-07|2338.66
#2025-07-08|2320.60
#2025-07-09|2318.40
#2025-07-10|2296.68
#2025-07-11|2302.90
#2025-07-14|2287.27
#2025-07-15|2262.00
#2025-07-16|2257.86
#2025-07-17|2266.81
#2025-07-18|2272.12
#2025-07-21|2288.77
#2025-07-22|2321.99
#2025-07-23|2408.38
#2025-07-24|2447.48
#2025-07-25|2302.35
#2025-07-28|2287.30
#2025-07-29|2244.93
#2025-07-30|2254.83
#2025-07-31|2228.64
#2025-08-01|2261.25
#2025-08-04|2256.07
#2025-08-05|2256.69
#2025-08-06|2278.51
#2025-08-07|2291.05
#2025-08-08|2282.54
#2025-08-11|2279.00
#2025-08-12|2293.01
#2025-08-13|2336.07
#2025-08-14|2326.22
#2025-08-15|2366.47
#2025-08-18|2360.73
#2025-08-19|2360.77
#2025-08-20|2366.54
#2025-08-21|2366.42
#2025-08-22|2358.40
#2025-08-25|2385.10
#2025-08-26|2373.98
#2025-08-27|2366.95
#2025-08-28|2384.65
#2025-08-29|2374.25
#2025-09-01|2362.40
#2025-09-02|2351.11
#2025-09-03|2330.81
#2025-09-04|2306.58
#2025-09-05|2349.46
#2025-09-08|2353.47
#2025-09-09|2354.08
#2025-09-10|2341.04
#2025-09-11|2349.32
#2025-09-12|2348.53
#2025-09-15|2352.51
#2025-09-16|2392.54
#2025-09-17|2387.36
#2025-09-18|2380.08
#2025-09-19|2386.54
#2025-09-22|2423.86
#2025-09-23|2425.50
#2025-09-24|2393.29
#2025-09-25|2394.75
#2025-09-26|2415.13
#2025-09-29|2421.15
#2025-09-30|2455.02
#2025-10-01|2450.16
#2025-10-02|2451.80
#2025-10-03|2515.97
#2025-10-06|2547.29
#2025-10-07|2547.06
#2025-10-08|2491.70
#2025-10-09|2502.66
#2025-10-10|2443.47
#2025-10-13|2444.35
#2025-10-14|2424.77
#2025-10-15|2438.02
#2025-10-16|2445.47
#2025-10-17|2417.27
#2025-10-20|2424.23
#2025-10-21|2428.33
#2025-10-22|2441.28
#2025-10-23|2423.35
#2025-10-24|2438.79
#2025-10-27|2406.98
#2025-10-28|2372.43
#2025-10-29|2361.05
#2025-10-30|2312.55
#2025-10-31|2323.28
#2025-11-03|2322.22
#2025-11-04|2333.28
#2025-11-05|2283.77
#2025-11-06|2300.39
#2025-11-07|2309.08
#2025-11-10|2316.66
#2025-11-11|2324.03
#2025-11-12|2329.31
#2025-11-13|2359.09
#2025-11-14|2373.39
#2025-11-17|2338.36
#2025-11-18|2262.39
#2025-11-19|2229.52
#2025-11-20|2233.79
#2025-11-21|2281.51
#2025-11-24|2278.02
#2025-11-25|2272.60
#2025-11-26|2320.92
#2025-11-27|2333.28
#2025-11-28|2359.90
#2025-12-01|2334.12
#2025-12-02|2338.76
#2025-12-03|2337.02
#2025-12-04|2409.44
#2025-12-05|2374.50
#2025-12-08|2381.80
#2025-12-09|2362.74
#2025-12-10|2378.31
#2025-12-11|2329.82
#2025-12-12|2417.85
#2025-12-15|2468.04
#2025-12-16|2401.38
#2025-12-17|2381.39
#2025-12-18|2376.76
#2025-12-19|2351.07
#2025-12-22|2388.62
#2025-12-23|2415.09
#2025-12-24|2422.60
#2025-12-25|2428.57
#2025-12-26|2409.30
#2025-12-29|2421.55
#2025-12-30|2400.76
#2025-12-31|2394.48
#2026-01-01|2394.48
#2026-01-02|2396.93
#2026-01-05|2432.59
#2026-01-06|2535.44
#2026-01-07|2533.88
#2026-01-08|2468.62
#2026-01-09|2480.45
#2026-01-12|2479.19
#2026-01-13|2570.89
#2026-01-14|2630.15
#2026-01-15|2649.96
#2026-01-16|2674.88