Table Data - Nasdaq Japan Basic Materials Large Mid Cap Index
| Title | Nasdaq Japan Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQJP55LM |
| 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 2025-12-30 |
| Last Updated | 2025-12-30 10:49 PM CST |
| Notes | For more information about this series, see: NQJP55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 750.13 |
| 2001-04-02 | 744.06 |
| 2001-04-03 | 767.97 |
| 2001-04-04 | 785.23 |
| 2001-04-05 | 799.87 |
| 2001-04-06 | 801.45 |
| 2001-04-09 | 779.12 |
| 2001-04-10 | 775.97 |
| 2001-04-11 | 783.95 |
| 2001-04-12 | 803.06 |
| 2001-04-13 | . |
| 2001-04-16 | 794.51 |
| 2001-04-17 | 804.04 |
| 2001-04-18 | 822.73 |
| 2001-04-19 | 832.35 |
| 2001-04-20 | 831.46 |
| 2001-04-23 | 843.81 |
| 2001-04-24 | 847.70 |
| 2001-04-25 | 854.41 |
| 2001-04-26 | 858.70 |
| 2001-04-27 | 855.81 |
| 2001-04-30 | 857.55 |
| 2001-05-01 | 892.17 |
| 2001-05-02 | 886.03 |
| 2001-05-03 | 892.98 |
| 2001-05-04 | 893.13 |
| 2001-05-07 | 888.77 |
| 2001-05-08 | 872.22 |
| 2001-05-09 | 853.50 |
| 2001-05-10 | 856.78 |
| 2001-05-11 | 858.64 |
| 2001-05-14 | 838.80 |
| 2001-05-15 | 846.48 |
| 2001-05-16 | 827.36 |
| 2001-05-17 | 838.04 |
| 2001-05-18 | 830.89 |
| 2001-05-21 | 853.96 |
| 2001-05-22 | 846.39 |
| 2001-05-23 | 864.34 |
| 2001-05-24 | 869.67 |
| 2001-05-25 | 848.74 |
| 2001-05-28 | . |
| 2001-05-29 | 850.54 |
| 2001-05-30 | 840.62 |
| 2001-05-31 | 837.23 |
| 2001-06-01 | 835.11 |
| 2001-06-04 | 831.86 |
| 2001-06-05 | 818.22 |
| 2001-06-06 | 813.20 |
| 2001-06-07 | 828.79 |
| 2001-06-08 | 823.63 |
| 2001-06-11 | 814.89 |
| 2001-06-12 | 787.69 |
| 2001-06-13 | 792.27 |
| 2001-06-14 | 795.82 |
| 2001-06-15 | 782.84 |
| 2001-06-18 | 775.53 |
| 2001-06-19 | 771.94 |
| 2001-06-20 | 768.78 |
| 2001-06-21 | 777.42 |
| 2001-06-22 | 786.90 |
| 2001-06-25 | 779.05 |
| 2001-06-26 | 783.98 |
| 2001-06-27 | 781.64 |
| 2001-06-28 | 763.24 |
| 2001-06-29 | 763.89 |
| 2001-07-02 | 762.95 |
| 2001-07-03 | 763.85 |
| 2001-07-04 | . |
| 2001-07-05 | 737.71 |
| 2001-07-06 | 722.91 |
| 2001-07-09 | 723.01 |
| 2001-07-10 | 729.35 |
| 2001-07-11 | 719.08 |
| 2001-07-12 | 727.90 |
| 2001-07-13 | 723.26 |
| 2001-07-16 | 721.00 |
| 2001-07-17 | 708.03 |
| 2001-07-18 | 695.96 |
| 2001-07-19 | 705.37 |
| 2001-07-20 | 707.64 |
| 2001-07-23 | 681.40 |
| 2001-07-24 | 681.82 |
| 2001-07-25 | 695.04 |
| 2001-07-26 | 693.09 |
| 2001-07-27 | 685.61 |
| 2001-07-30 | 668.73 |
| 2001-07-31 | 685.34 |
| 2001-08-01 | 690.27 |
| 2001-08-02 | 715.28 |
| 2001-08-03 | 713.31 |
| 2001-08-06 | 714.25 |
| 2001-08-07 | 714.61 |
| 2001-08-08 | 718.78 |
| 2001-08-09 | 696.18 |
| 2001-08-10 | 696.73 |
| 2001-08-13 | 681.34 |
| 2001-08-14 | 697.55 |
| 2001-08-15 | 703.66 |
| 2001-08-16 | 698.85 |
| 2001-08-17 | 692.82 |
| 2001-08-20 | 687.93 |
| 2001-08-21 | 699.89 |
| 2001-08-22 | 699.52 |
| 2001-08-23 | 693.77 |
| 2001-08-24 | 690.80 |
| 2001-08-27 | 688.31 |
| 2001-08-28 | 671.88 |
| 2001-08-29 | 668.09 |
| 2001-08-30 | 658.07 |
| 2001-08-31 | 652.94 |
| 2001-09-03 | . |
| 2001-09-04 | 631.88 |
| 2001-09-05 | 621.69 |
| 2001-09-06 | 605.68 |
| 2001-09-07 | 600.10 |
| 2001-09-10 | 582.14 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 561.53 |
| 2001-09-18 | 577.67 |
| 2001-09-19 | 601.16 |
| 2001-09-20 | 586.18 |
| 2001-09-21 | 564.67 |
| 2001-09-24 | 560.49 |
| 2001-09-25 | 573.45 |
| 2001-09-26 | 565.49 |
| 2001-09-27 | 561.76 |
| 2001-09-28 | 575.92 |
| 2001-10-01 | 592.06 |
| 2001-10-02 | 586.49 |
| 2001-10-03 | 575.06 |
| 2001-10-04 | 587.47 |
| 2001-10-05 | 589.98 |
| 2001-10-08 | 592.02 |
| 2001-10-09 | 575.42 |
| 2001-10-10 | 565.16 |
| 2001-10-11 | 581.47 |
| 2001-10-12 | 595.59 |
| 2001-10-15 | 597.21 |
| 2001-10-16 | 602.84 |
| 2001-10-17 | 610.00 |
| 2001-10-18 | 598.15 |
| 2001-10-19 | 597.63 |
| 2001-10-22 | 610.06 |
| 2001-10-23 | 616.41 |
| 2001-10-24 | 618.09 |
| 2001-10-25 | 627.32 |
| 2001-10-26 | 630.38 |
| 2001-10-29 | 619.84 |
| 2001-10-30 | 609.12 |
| 2001-10-31 | 605.06 |
| 2001-11-01 | 611.73 |
| 2001-11-02 | 615.84 |
| 2001-11-05 | 623.74 |
| 2001-11-06 | 638.60 |
| 2001-11-07 | 622.80 |
| 2001-11-08 | 635.71 |
| 2001-11-09 | 628.39 |
| 2001-11-12 | 616.98 |
| 2001-11-13 | 600.68 |
| 2001-11-14 | 596.09 |
| 2001-11-15 | 617.89 |
| 2001-11-16 | 624.90 |
| 2001-11-19 | 626.59 |
| 2001-11-20 | 625.71 |
| 2001-11-21 | 621.99 |
| 2001-11-22 | . |
| 2001-11-23 | 627.67 |
| 2001-11-26 | 650.36 |
| 2001-11-27 | 645.93 |
| 2001-11-28 | 634.10 |
| 2001-11-29 | 636.51 |
| 2001-11-30 | 639.49 |
| 2001-12-03 | 624.12 |
| 2001-12-04 | 632.39 |
| 2001-12-05 | 642.98 |
| 2001-12-06 | 646.20 |
| 2001-12-07 | 635.45 |
| 2001-12-10 | 622.30 |
| 2001-12-11 | 620.24 |
| 2001-12-12 | 638.40 |
| 2001-12-13 | 620.43 |
| 2001-12-14 | 613.44 |
| 2001-12-17 | 597.85 |
| 2001-12-18 | 601.28 |
| 2001-12-19 | 604.99 |
| 2001-12-20 | 604.54 |
| 2001-12-21 | 594.60 |
| 2001-12-24 | 592.75 |
| 2001-12-25 | . |
| 2001-12-26 | 583.13 |
| 2001-12-27 | 595.63 |
| 2001-12-28 | 611.05 |
| 2001-12-31 | 611.70 |
| 2002-01-01 | . |
| 2002-01-02 | 606.79 |
| 2002-01-03 | 608.75 |
| 2002-01-04 | 616.44 |
| 2002-01-07 | 622.92 |
| 2002-01-08 | 601.11 |
| 2002-01-09 | 600.45 |
| 2002-01-10 | 591.58 |
| 2002-01-11 | 591.49 |
| 2002-01-14 | 593.20 |
| 2002-01-15 | 575.51 |
| 2002-01-16 | 581.46 |
| 2002-01-17 | 577.38 |
| 2002-01-18 | 595.29 |
| 2002-01-21 | . |
| 2002-01-22 | 577.78 |
| 2002-01-23 | 569.89 |
| 2002-01-24 | 572.55 |
| 2002-01-25 | 580.11 |
| 2002-01-28 | 587.99 |
| 2002-01-29 | 580.59 |
| 2002-01-30 | 571.55 |
| 2002-01-31 | 573.33 |
| 2002-02-01 | 566.13 |
| 2002-02-04 | 568.56 |
| 2002-02-05 | 560.71 |
| 2002-02-06 | 563.95 |
| 2002-02-07 | 567.82 |
| 2002-02-08 | 567.91 |
| 2002-02-11 | 572.96 |
| 2002-02-12 | 586.05 |
| 2002-02-13 | 598.80 |
| 2002-02-14 | 614.97 |
| 2002-02-15 | 612.80 |
| 2002-02-18 | . |
| 2002-02-19 | 593.73 |
| 2002-02-20 | 589.47 |
| 2002-02-21 | 614.44 |
| 2002-02-22 | 614.41 |
| 2002-02-25 | 612.04 |
| 2002-02-26 | 607.68 |
| 2002-02-27 | 629.28 |
| 2002-02-28 | 642.04 |
| 2002-03-01 | 657.69 |
| 2002-03-04 | 700.56 |
| 2002-03-05 | 684.58 |
| 2002-03-06 | 683.10 |
| 2002-03-07 | 697.65 |
| 2002-03-08 | 704.80 |
| 2002-03-11 | 715.58 |
| 2002-03-12 | 689.65 |
| 2002-03-13 | 667.58 |
| 2002-03-14 | 675.28 |
| 2002-03-15 | 695.07 |
| 2002-03-18 | 679.24 |
| 2002-03-19 | 694.55 |
| 2002-03-20 | 685.96 |
| 2002-03-21 | 683.13 |
| 2002-03-22 | 660.12 |
| 2002-03-25 | 654.22 |
| 2002-03-26 | 649.72 |
| 2002-03-27 | 669.30 |
| 2002-03-28 | 675.51 |
| 2002-03-29 | . |
| 2002-04-01 | 653.66 |
| 2002-04-02 | 668.68 |
| 2002-04-03 | 689.31 |
| 2002-04-04 | 707.56 |
| 2002-04-05 | 713.15 |
| 2002-04-08 | 714.09 |
| 2002-04-09 | 695.59 |
| 2002-04-10 | 697.44 |
| 2002-04-11 | 684.22 |
| 2002-04-12 | 679.42 |
| 2002-04-15 | 694.10 |
| 2002-04-16 | 699.38 |
| 2002-04-17 | 709.82 |
| 2002-04-18 | 720.47 |
| 2002-04-19 | 716.05 |
| 2002-04-22 | 717.73 |
| 2002-04-23 | 724.68 |
| 2002-04-24 | 730.99 |
| 2002-04-25 | 742.76 |
| 2002-04-26 | 732.54 |
| 2002-04-29 | 731.20 |
| 2002-04-30 | 720.17 |
| 2002-05-01 | 726.57 |
| 2002-05-02 | 726.90 |
| 2002-05-03 | 732.54 |
| 2002-05-06 | 730.24 |
| 2002-05-07 | 720.57 |
| 2002-05-08 | 720.40 |
| 2002-05-09 | 725.05 |
| 2002-05-10 | 725.15 |
| 2002-05-13 | 708.31 |
| 2002-05-14 | 694.15 |
| 2002-05-15 | 716.63 |
| 2002-05-16 | 720.39 |
| 2002-05-17 | 730.83 |
| 2002-05-20 | 736.19 |
| 2002-05-21 | 753.97 |
| 2002-05-22 | 763.68 |
| 2002-05-23 | 753.84 |
| 2002-05-24 | 759.02 |
| 2002-05-27 | . |
| 2002-05-28 | 748.37 |
| 2002-05-29 | 737.21 |
| 2002-05-30 | 736.17 |
| 2002-05-31 | 732.08 |
| 2002-06-03 | 745.78 |
| 2002-06-04 | 737.38 |
| 2002-06-05 | 734.40 |
| 2002-06-06 | 729.63 |
| 2002-06-07 | 721.53 |
| 2002-06-10 | 720.25 |
| 2002-06-11 | 720.19 |
| 2002-06-12 | 707.64 |
| 2002-06-13 | 704.56 |
| 2002-06-14 | 710.79 |
| 2002-06-17 | 686.73 |
| 2002-06-18 | 702.44 |
| 2002-06-19 | 678.52 |
| 2002-06-20 | 702.37 |
| 2002-06-21 | 703.28 |
| 2002-06-24 | 703.88 |
| 2002-06-25 | 711.55 |
| 2002-06-26 | 702.00 |
| 2002-06-27 | 708.81 |
| 2002-06-28 | 733.49 |
| 2002-07-01 | 724.56 |
| 2002-07-02 | 720.10 |
| 2002-07-03 | 734.94 |
| 2002-07-04 | . |
| 2002-07-05 | 731.00 |
| 2002-07-08 | 736.27 |
| 2002-07-09 | 746.27 |
| 2002-07-10 | 739.44 |
| 2002-07-11 | 731.22 |
| 2002-07-12 | 736.13 |
| 2002-07-15 | 729.27 |
| 2002-07-16 | 719.87 |
| 2002-07-17 | 723.60 |
| 2002-07-18 | 744.47 |
| 2002-07-19 | 723.13 |
| 2002-07-22 | 716.18 |
| 2002-07-23 | 719.54 |
| 2002-07-24 | 706.27 |
| 2002-07-25 | 697.63 |
| 2002-07-26 | 663.95 |
| 2002-07-29 | 658.55 |
| 2002-07-30 | 658.54 |
| 2002-07-31 | 650.54 |
| 2002-08-01 | 642.46 |
| 2002-08-02 | 629.05 |
| 2002-08-05 | 616.22 |
| 2002-08-06 | 602.02 |
| 2002-08-07 | 634.85 |
| 2002-08-08 | 631.24 |
| 2002-08-09 | 643.07 |
| 2002-08-12 | 632.20 |
| 2002-08-13 | 628.77 |
| 2002-08-14 | 640.88 |
| 2002-08-15 | 642.46 |
| 2002-08-16 | 645.90 |
| 2002-08-19 | 624.16 |
| 2002-08-20 | 619.17 |
| 2002-08-21 | 632.94 |
| 2002-08-22 | 647.66 |
| 2002-08-23 | 652.52 |
| 2002-08-26 | 668.27 |
| 2002-08-27 | 665.24 |
| 2002-08-28 | 650.39 |
| 2002-08-29 | 641.90 |
| 2002-08-30 | 639.64 |
| 2002-09-02 | . |
| 2002-09-03 | 616.48 |
| 2002-09-04 | 597.44 |
| 2002-09-05 | 604.24 |
| 2002-09-06 | 592.90 |
| 2002-09-09 | 605.67 |
| 2002-09-10 | 609.10 |
| 2002-09-11 | 610.25 |
| 2002-09-12 | 611.32 |
| 2002-09-13 | 603.43 |
| 2002-09-16 | 597.72 |
| 2002-09-17 | 603.49 |
| 2002-09-18 | 600.38 |
| 2002-09-19 | 610.77 |
| 2002-09-20 | 589.52 |
| 2002-09-23 | 587.07 |
| 2002-09-24 | 584.85 |
| 2002-09-25 | 575.68 |
| 2002-09-26 | 586.54 |
| 2002-09-27 | 598.54 |
| 2002-09-30 | 599.13 |
| 2002-10-01 | 581.08 |
| 2002-10-02 | 573.58 |
| 2002-10-03 | 557.42 |
| 2002-10-04 | 560.81 |
| 2002-10-07 | 529.98 |
| 2002-10-08 | 531.40 |
| 2002-10-09 | 520.18 |
| 2002-10-10 | 517.84 |
| 2002-10-11 | 526.26 |
| 2002-10-14 | 525.92 |
| 2002-10-15 | 537.84 |
| 2002-10-16 | 545.80 |
| 2002-10-17 | 542.00 |
| 2002-10-18 | 547.87 |
| 2002-10-21 | 544.25 |
| 2002-10-22 | 525.08 |
| 2002-10-23 | 524.59 |
| 2002-10-24 | 515.65 |
| 2002-10-25 | 529.33 |
| 2002-10-28 | 527.30 |
| 2002-10-29 | 533.06 |
| 2002-10-30 | 539.04 |
| 2002-10-31 | 535.10 |
| 2002-11-01 | 535.89 |
| 2002-11-04 | 534.93 |
| 2002-11-05 | 564.00 |
| 2002-11-06 | 560.38 |
| 2002-11-07 | 566.45 |
| 2002-11-08 | 561.07 |
| 2002-11-11 | 556.56 |
| 2002-11-12 | 549.45 |
| 2002-11-13 | 540.97 |
| 2002-11-14 | 536.11 |
| 2002-11-15 | 545.12 |
| 2002-11-18 | 533.48 |
| 2002-11-19 | 535.06 |
| 2002-11-20 | 539.34 |
| 2002-11-21 | 551.84 |
| 2002-11-22 | 559.12 |
| 2002-11-25 | 574.84 |
| 2002-11-26 | 565.45 |
| 2002-11-27 | 564.18 |
| 2002-11-28 | . |
| 2002-11-29 | 587.12 |
| 2002-12-02 | 570.91 |
| 2002-12-03 | 568.73 |
| 2002-12-04 | 549.56 |
| 2002-12-05 | 546.60 |
| 2002-12-06 | 554.85 |
| 2002-12-09 | 558.27 |
| 2002-12-10 | 560.94 |
| 2002-12-11 | 562.77 |
| 2002-12-12 | 558.65 |
| 2002-12-13 | 555.65 |
| 2002-12-16 | 553.90 |
| 2002-12-17 | 554.92 |
| 2002-12-18 | 541.85 |
| 2002-12-19 | 549.46 |
| 2002-12-20 | 555.78 |
| 2002-12-23 | 557.44 |
| 2002-12-24 | 563.85 |
| 2002-12-25 | . |
| 2002-12-26 | 573.06 |
| 2002-12-27 | 579.73 |
| 2002-12-30 | 583.56 |
| 2002-12-31 | 582.85 |
| 2003-01-01 | . |
| 2003-01-02 | 577.38 |
| 2003-01-03 | 577.45 |
| 2003-01-06 | 587.55 |
| 2003-01-07 | 579.13 |
| 2003-01-08 | 568.32 |
| 2003-01-09 | 573.94 |
| 2003-01-10 | 573.90 |
| 2003-01-13 | 576.77 |
| 2003-01-14 | 592.95 |
| 2003-01-15 | 605.76 |
| 2003-01-16 | 603.72 |
| 2003-01-17 | 607.71 |
| 2003-01-20 | . |
| 2003-01-21 | 604.91 |
| 2003-01-22 | 597.74 |
| 2003-01-23 | 612.56 |
| 2003-01-24 | 612.99 |
| 2003-01-27 | 598.25 |
| 2003-01-28 | 592.41 |
| 2003-01-29 | 582.51 |
| 2003-01-30 | 580.18 |
| 2003-01-31 | 576.14 |
| 2003-02-03 | 578.52 |
| 2003-02-04 | 583.37 |
| 2003-02-05 | 586.17 |
| 2003-02-06 | 578.26 |
| 2003-02-07 | 576.61 |
| 2003-02-10 | 572.68 |
| 2003-02-11 | 570.91 |
| 2003-02-12 | 575.56 |
| 2003-02-13 | 570.07 |
| 2003-02-14 | 576.36 |
| 2003-02-17 | . |
| 2003-02-18 | 587.47 |
| 2003-02-19 | 586.35 |
| 2003-02-20 | 585.45 |
| 2003-02-21 | 579.74 |
| 2003-02-24 | 591.85 |
| 2003-02-25 | 578.45 |
| 2003-02-26 | 583.33 |
| 2003-02-27 | 577.09 |
| 2003-02-28 | 575.13 |
| 2003-03-03 | 576.49 |
| 2003-03-04 | 578.16 |
| 2003-03-05 | 581.16 |
| 2003-03-06 | 576.63 |
| 2003-03-07 | 560.39 |
| 2003-03-10 | 549.82 |
| 2003-03-11 | 533.41 |
| 2003-03-12 | 536.58 |
| 2003-03-13 | 528.86 |
| 2003-03-14 | 536.92 |
| 2003-03-17 | 533.15 |
| 2003-03-18 | 539.43 |
| 2003-03-19 | 538.98 |
| 2003-03-20 | 554.01 |
| 2003-03-21 | 548.10 |
| 2003-03-24 | 569.68 |
| 2003-03-25 | 558.49 |
| 2003-03-26 | 569.06 |
| 2003-03-27 | 563.47 |
| 2003-03-28 | 558.18 |
| 2003-03-31 | 545.95 |
| 2003-04-01 | 535.41 |
| 2003-04-02 | 546.53 |
| 2003-04-03 | 541.29 |
| 2003-04-04 | 533.83 |
| 2003-04-07 | 544.32 |
| 2003-04-08 | 537.94 |
| 2003-04-09 | 531.88 |
| 2003-04-10 | 530.72 |
| 2003-04-11 | 519.12 |
| 2003-04-14 | 510.48 |
| 2003-04-15 | 517.39 |
| 2003-04-16 | 517.39 |
| 2003-04-17 | 519.31 |
| 2003-04-18 | . |
| 2003-04-21 | 523.67 |
| 2003-04-22 | 514.95 |
| 2003-04-23 | 511.19 |
| 2003-04-24 | 517.38 |
| 2003-04-25 | 506.38 |
| 2003-04-28 | 505.17 |
| 2003-04-29 | 505.87 |
| 2003-04-30 | 528.24 |
| 2003-05-01 | 528.41 |
| 2003-05-02 | 531.73 |
| 2003-05-05 | 532.98 |
| 2003-05-06 | 546.19 |
| 2003-05-07 | 553.73 |
| 2003-05-08 | 548.12 |
| 2003-05-09 | 555.49 |
| 2003-05-12 | 566.99 |
| 2003-05-13 | 562.71 |
| 2003-05-14 | 564.71 |
| 2003-05-15 | 554.30 |
| 2003-05-16 | 556.54 |
| 2003-05-19 | 546.07 |
| 2003-05-20 | 545.49 |
| 2003-05-21 | 538.80 |
| 2003-05-22 | 542.13 |
| 2003-05-23 | 553.32 |
| 2003-05-26 | . |
| 2003-05-27 | 545.77 |
| 2003-05-28 | 541.09 |
| 2003-05-29 | 546.23 |
| 2003-05-30 | 543.03 |
| 2003-06-02 | 552.78 |
| 2003-06-03 | 554.11 |
| 2003-06-04 | 556.37 |
| 2003-06-05 | 575.43 |
| 2003-06-06 | 579.98 |
| 2003-06-09 | 590.47 |
| 2003-06-10 | 589.58 |
| 2003-06-11 | 589.95 |
| 2003-06-12 | 590.16 |
| 2003-06-13 | 593.84 |
| 2003-06-16 | 591.38 |
| 2003-06-17 | 599.96 |
| 2003-06-18 | 600.74 |
| 2003-06-19 | 596.71 |
| 2003-06-20 | 608.10 |
| 2003-06-23 | 622.00 |
| 2003-06-24 | 601.51 |
| 2003-06-25 | 605.51 |
| 2003-06-26 | 604.04 |
| 2003-06-27 | 617.52 |
| 2003-06-30 | 615.02 |
| 2003-07-01 | 624.25 |
| 2003-07-02 | 647.68 |
| 2003-07-03 | 650.57 |
| 2003-07-04 | . |
| 2003-07-07 | 653.55 |
| 2003-07-08 | 650.07 |
| 2003-07-09 | 662.78 |
| 2003-07-10 | 660.39 |
| 2003-07-11 | 642.34 |
| 2003-07-14 | 650.17 |
| 2003-07-15 | 655.38 |
| 2003-07-16 | 645.47 |
| 2003-07-17 | 632.13 |
| 2003-07-18 | 633.22 |
| 2003-07-21 | 635.51 |
| 2003-07-22 | 637.02 |
| 2003-07-23 | 652.35 |
| 2003-07-24 | 654.49 |
| 2003-07-25 | 652.80 |
| 2003-07-28 | 660.47 |
| 2003-07-29 | 657.67 |
| 2003-07-30 | 639.94 |
| 2003-07-31 | 637.56 |
| 2003-08-01 | 646.13 |
| 2003-08-04 | 644.27 |
| 2003-08-05 | 640.72 |
| 2003-08-06 | 635.58 |
| 2003-08-07 | 648.30 |
| 2003-08-08 | 647.87 |
| 2003-08-11 | 662.56 |
| 2003-08-12 | 666.90 |
| 2003-08-13 | 688.48 |
| 2003-08-14 | 708.07 |
| 2003-08-15 | 705.01 |
| 2003-08-18 | 721.07 |
| 2003-08-19 | 730.70 |
| 2003-08-20 | 755.94 |
| 2003-08-21 | 772.26 |
| 2003-08-22 | 767.24 |
| 2003-08-25 | 760.65 |
| 2003-08-26 | 772.59 |
| 2003-08-27 | 768.60 |
| 2003-08-28 | 763.22 |
| 2003-08-29 | 767.79 |
| 2003-09-01 | . |
| 2003-09-02 | 800.17 |
| 2003-09-03 | 793.09 |
| 2003-09-04 | 776.14 |
| 2003-09-05 | 776.15 |
| 2003-09-08 | 779.20 |
| 2003-09-09 | 795.52 |
| 2003-09-10 | 787.52 |
| 2003-09-11 | 770.10 |
| 2003-09-12 | 784.00 |
| 2003-09-15 | 783.20 |
| 2003-09-16 | 796.33 |
| 2003-09-17 | 801.97 |
| 2003-09-18 | 814.41 |
| 2003-09-19 | 807.40 |
| 2003-09-22 | 799.88 |
| 2003-09-23 | 803.14 |
| 2003-09-24 | 811.30 |
| 2003-09-25 | 788.74 |
| 2003-09-26 | 781.26 |
| 2003-09-29 | 766.58 |
| 2003-09-30 | 772.27 |
| 2003-10-01 | 783.04 |
| 2003-10-02 | 803.49 |
| 2003-10-03 | 829.67 |
| 2003-10-06 | 829.48 |
| 2003-10-07 | 838.66 |
| 2003-10-08 | 829.08 |
| 2003-10-09 | 837.28 |
| 2003-10-10 | 848.00 |
| 2003-10-13 | 845.08 |
| 2003-10-14 | 848.12 |
| 2003-10-15 | 860.96 |
| 2003-10-16 | 868.11 |
| 2003-10-17 | 869.96 |
| 2003-10-20 | 882.27 |
| 2003-10-21 | 880.38 |
| 2003-10-22 | 877.74 |
| 2003-10-23 | 828.68 |
| 2003-10-24 | 833.50 |
| 2003-10-27 | 846.59 |
| 2003-10-28 | 852.13 |
| 2003-10-29 | 867.80 |
| 2003-10-30 | 870.88 |
| 2003-10-31 | 852.02 |
| 2003-11-03 | 842.26 |
| 2003-11-04 | 872.21 |
| 2003-11-05 | 877.39 |
| 2003-11-06 | 852.75 |
| 2003-11-07 | 863.99 |
| 2003-11-10 | 866.53 |
| 2003-11-11 | 842.32 |
| 2003-11-12 | 829.56 |
| 2003-11-13 | 848.17 |
| 2003-11-14 | 836.10 |
| 2003-11-17 | 794.17 |
| 2003-11-18 | 803.21 |
| 2003-11-19 | 776.80 |
| 2003-11-20 | 792.43 |
| 2003-11-21 | 804.10 |
| 2003-11-24 | 801.05 |
| 2003-11-25 | 813.37 |
| 2003-11-26 | 827.16 |
| 2003-11-27 | . |
| 2003-11-28 | 818.64 |
| 2003-12-01 | 836.88 |
| 2003-12-02 | 842.88 |
| 2003-12-03 | 847.58 |
| 2003-12-04 | 852.36 |
| 2003-12-05 | 854.90 |
| 2003-12-08 | 834.64 |
| 2003-12-09 | 833.12 |
| 2003-12-10 | 809.36 |
| 2003-12-11 | 815.36 |
| 2003-12-12 | 836.12 |
| 2003-12-15 | 860.57 |
| 2003-12-16 | 854.29 |
| 2003-12-17 | 846.62 |
| 2003-12-18 | 838.46 |
| 2003-12-19 | 860.22 |
| 2003-12-22 | 869.61 |
| 2003-12-23 | 870.05 |
| 2003-12-24 | 869.87 |
| 2003-12-25 | . |
| 2003-12-26 | 888.12 |
| 2003-12-29 | 894.22 |
| 2003-12-30 | 909.46 |
| 2003-12-31 | 907.47 |
| 2004-01-01 | . |
| 2004-01-02 | 908.74 |
| 2004-01-05 | 927.76 |
| 2004-01-06 | 920.11 |
| 2004-01-07 | 913.89 |
| 2004-01-08 | 919.45 |
| 2004-01-09 | 917.13 |
| 2004-01-12 | 916.61 |
| 2004-01-13 | 906.36 |
| 2004-01-14 | 911.80 |
| 2004-01-15 | 898.12 |
| 2004-01-16 | 894.40 |
| 2004-01-19 | . |
| 2004-01-20 | 898.90 |
| 2004-01-21 | 904.53 |
| 2004-01-22 | 908.49 |
| 2004-01-23 | 914.86 |
| 2004-01-26 | 901.69 |
| 2004-01-27 | 906.23 |
| 2004-01-28 | 891.43 |
| 2004-01-29 | 876.96 |
| 2004-01-30 | 884.64 |
| 2004-02-02 | 881.07 |
| 2004-02-03 | 878.55 |
| 2004-02-04 | 854.25 |
| 2004-02-05 | 853.37 |
| 2004-02-06 | 856.63 |
| 2004-02-09 | 859.06 |
| 2004-02-10 | 850.83 |
| 2004-02-11 | 850.83 |
| 2004-02-12 | 844.15 |
| 2004-02-13 | 849.26 |
| 2004-02-16 | . |
| 2004-02-17 | 866.98 |
| 2004-02-18 | 861.09 |
| 2004-02-19 | 853.57 |
| 2004-02-20 | 837.63 |
| 2004-02-23 | 851.23 |
| 2004-02-24 | 837.19 |
| 2004-02-25 | 824.75 |
| 2004-02-26 | 825.85 |
| 2004-02-27 | 843.66 |
| 2004-03-01 | 870.54 |
| 2004-03-02 | 872.74 |
| 2004-03-03 | 863.61 |
| 2004-03-04 | 850.57 |
| 2004-03-05 | 849.85 |
| 2004-03-08 | 850.07 |
| 2004-03-09 | 862.22 |
| 2004-03-10 | 855.62 |
| 2004-03-11 | 848.11 |
| 2004-03-12 | 844.08 |
| 2004-03-15 | 851.27 |
| 2004-03-16 | 861.78 |
| 2004-03-17 | 878.23 |
| 2004-03-18 | 890.04 |
| 2004-03-19 | 880.79 |
| 2004-03-22 | 875.59 |
| 2004-03-23 | 881.39 |
| 2004-03-24 | 905.03 |
| 2004-03-25 | 929.13 |
| 2004-03-26 | 957.51 |
| 2004-03-29 | 956.00 |
| 2004-03-30 | 951.30 |
| 2004-03-31 | 971.88 |
| 2004-04-01 | 964.73 |
| 2004-04-02 | 965.00 |
| 2004-04-05 | 965.48 |
| 2004-04-06 | 966.03 |
| 2004-04-07 | 974.30 |
| 2004-04-08 | 973.52 |
| 2004-04-09 | . |
| 2004-04-12 | 960.47 |
| 2004-04-13 | 955.80 |
| 2004-04-14 | 948.61 |
| 2004-04-15 | 928.07 |
| 2004-04-16 | 931.05 |
| 2004-04-19 | 920.38 |
| 2004-04-20 | 946.46 |
| 2004-04-21 | 947.91 |
| 2004-04-22 | 939.19 |
| 2004-04-23 | 948.92 |
| 2004-04-26 | 958.98 |
| 2004-04-27 | 941.76 |
| 2004-04-28 | 935.53 |
| 2004-04-29 | 933.53 |
| 2004-04-30 | 897.77 |
| 2004-05-03 | 897.40 |
| 2004-05-04 | 901.85 |
| 2004-05-05 | 911.90 |
| 2004-05-06 | 886.75 |
| 2004-05-07 | 867.01 |
| 2004-05-10 | 813.00 |
| 2004-05-11 | 819.95 |
| 2004-05-12 | 850.51 |
| 2004-05-13 | 824.21 |
| 2004-05-14 | 813.20 |
| 2004-05-17 | 783.98 |
| 2004-05-18 | 808.24 |
| 2004-05-19 | 838.59 |
| 2004-05-20 | 828.06 |
| 2004-05-21 | 846.56 |
| 2004-05-24 | 849.24 |
| 2004-05-25 | 841.69 |
| 2004-05-26 | 859.86 |
| 2004-05-27 | 859.39 |
| 2004-05-28 | 862.70 |
| 2004-05-31 | . |
| 2004-06-01 | 868.65 |
| 2004-06-02 | 858.13 |
| 2004-06-03 | 833.53 |
| 2004-06-04 | 833.62 |
| 2004-06-07 | 862.80 |
| 2004-06-08 | 866.91 |
| 2004-06-09 | 868.00 |
| 2004-06-10 | 870.43 |
| 2004-06-11 | . |
| 2004-06-14 | 859.36 |
| 2004-06-15 | 860.49 |
| 2004-06-16 | 865.85 |
| 2004-06-17 | 870.26 |
| 2004-06-18 | 862.27 |
| 2004-06-21 | 875.62 |
| 2004-06-22 | 875.80 |
| 2004-06-23 | 882.26 |
| 2004-06-24 | 910.11 |
| 2004-06-25 | 905.23 |
| 2004-06-28 | 910.77 |
| 2004-06-29 | 902.04 |
| 2004-06-30 | 898.70 |
| 2004-07-01 | 907.97 |
| 2004-07-02 | 898.40 |
| 2004-07-05 | . |
| 2004-07-06 | 884.43 |
| 2004-07-07 | 891.06 |
| 2004-07-08 | 886.88 |
| 2004-07-09 | 888.80 |
| 2004-07-12 | 898.93 |
| 2004-07-13 | 896.10 |
| 2004-07-14 | 875.45 |
| 2004-07-15 | 871.15 |
| 2004-07-16 | 888.45 |
| 2004-07-19 | 891.86 |
| 2004-07-20 | 874.45 |
| 2004-07-21 | 872.43 |
| 2004-07-22 | 864.58 |
| 2004-07-23 | 847.98 |
| 2004-07-26 | 839.72 |
| 2004-07-27 | 817.21 |
| 2004-07-28 | 824.25 |
| 2004-07-29 | 813.52 |
| 2004-07-30 | 830.03 |
| 2004-08-02 | 839.76 |
| 2004-08-03 | 839.06 |
| 2004-08-04 | 822.55 |
| 2004-08-05 | 831.04 |
| 2004-08-06 | 835.01 |
| 2004-08-09 | 824.22 |
| 2004-08-10 | 824.48 |
| 2004-08-11 | 836.35 |
| 2004-08-12 | 829.91 |
| 2004-08-13 | 818.19 |
| 2004-08-16 | 810.84 |
| 2004-08-17 | 819.44 |
| 2004-08-18 | 826.28 |
| 2004-08-19 | 847.79 |
| 2004-08-20 | 854.31 |
| 2004-08-23 | 858.43 |
| 2004-08-24 | 861.16 |
| 2004-08-25 | 865.94 |
| 2004-08-26 | 868.08 |
| 2004-08-27 | 870.59 |
| 2004-08-30 | 871.87 |
| 2004-08-31 | 871.14 |
| 2004-09-01 | 876.96 |
| 2004-09-02 | 887.28 |
| 2004-09-03 | 867.75 |
| 2004-09-06 | . |
| 2004-09-07 | 899.23 |
| 2004-09-08 | 900.95 |
| 2004-09-09 | 885.30 |
| 2004-09-10 | 881.99 |
| 2004-09-13 | 885.62 |
| 2004-09-14 | 894.91 |
| 2004-09-15 | 876.52 |
| 2004-09-16 | 877.55 |
| 2004-09-17 | 874.34 |
| 2004-09-20 | 876.01 |
| 2004-09-21 | 880.02 |
| 2004-09-22 | 876.30 |
| 2004-09-23 | 878.72 |
| 2004-09-24 | 866.49 |
| 2004-09-27 | 858.16 |
| 2004-09-28 | 858.35 |
| 2004-09-29 | 864.57 |
| 2004-09-30 | 885.71 |
| 2004-10-01 | 898.04 |
| 2004-10-04 | 904.14 |
| 2004-10-05 | 902.67 |
| 2004-10-06 | 907.69 |
| 2004-10-07 | 904.59 |
| 2004-10-08 | 919.69 |
| 2004-10-11 | 924.11 |
| 2004-10-12 | 911.83 |
| 2004-10-13 | 902.14 |
| 2004-10-14 | 882.80 |
| 2004-10-15 | 891.51 |
| 2004-10-18 | 882.41 |
| 2004-10-19 | 886.01 |
| 2004-10-20 | 865.56 |
| 2004-10-21 | 870.36 |
| 2004-10-22 | 881.64 |
| 2004-10-25 | 874.68 |
| 2004-10-26 | 877.58 |
| 2004-10-27 | 885.89 |
| 2004-10-28 | 905.98 |
| 2004-10-29 | 894.22 |
| 2004-11-01 | 887.20 |
| 2004-11-02 | 902.19 |
| 2004-11-03 | 902.96 |
| 2004-11-04 | 912.06 |
| 2004-11-05 | 922.22 |
| 2004-11-08 | 917.71 |
| 2004-11-09 | 909.17 |
| 2004-11-10 | 901.73 |
| 2004-11-11 | 889.30 |
| 2004-11-12 | 904.57 |
| 2004-11-15 | 918.96 |
| 2004-11-16 | 916.93 |
| 2004-11-17 | 924.14 |
| 2004-11-18 | 921.69 |
| 2004-11-19 | 939.02 |
| 2004-11-22 | 920.50 |
| 2004-11-23 | 917.66 |
| 2004-11-24 | 925.05 |
| 2004-11-25 | . |
| 2004-11-26 | 938.14 |
| 2004-11-29 | 954.52 |
| 2004-11-30 | 948.90 |
| 2004-12-01 | 937.94 |
| 2004-12-02 | 952.65 |
| 2004-12-03 | 960.86 |
| 2004-12-06 | 950.55 |
| 2004-12-07 | 937.72 |
| 2004-12-08 | 919.15 |
| 2004-12-09 | 899.56 |
| 2004-12-10 | 890.46 |
| 2004-12-13 | 902.74 |
| 2004-12-14 | 909.37 |
| 2004-12-15 | 924.40 |
| 2004-12-16 | 922.32 |
| 2004-12-17 | 928.18 |
| 2004-12-20 | 931.20 |
| 2004-12-21 | 928.32 |
| 2004-12-22 | 938.07 |
| 2004-12-23 | 942.33 |
| 2004-12-24 | . |
| 2004-12-27 | 954.17 |
| 2004-12-28 | 956.34 |
| 2004-12-29 | 945.83 |
| 2004-12-30 | 961.88 |
| 2004-12-31 | 967.19 |
| 2005-01-03 | 963.38 |
| 2005-01-04 | 951.60 |
| 2005-01-05 | 949.24 |
| 2005-01-06 | 944.35 |
| 2005-01-07 | 942.22 |
| 2005-01-10 | 945.60 |
| 2005-01-11 | 959.79 |
| 2005-01-12 | 970.93 |
| 2005-01-13 | 961.09 |
| 2005-01-14 | 959.92 |
| 2005-01-17 | . |
| 2005-01-18 | 962.31 |
| 2005-01-19 | 961.94 |
| 2005-01-20 | 945.80 |
| 2005-01-21 | 945.64 |
| 2005-01-24 | 950.75 |
| 2005-01-25 | 941.64 |
| 2005-01-26 | 966.02 |
| 2005-01-27 | 963.64 |
#2005-01-28| 957.42
#2005-01-31| 964.27
#2005-02-01| 961.54
#2005-02-02| 971.77
#2005-02-03| 958.00
#2005-02-04| 967.09
#2005-02-07| 963.02
#2005-02-08| 962.42
#2005-02-09| 968.71
#2005-02-10| 971.85
#2005-02-11| 971.02
#2005-02-14| 979.02
#2005-02-15| 987.90
#2005-02-16| 978.44
#2005-02-17| 975.13
#2005-02-18| 983.25
#2005-02-21| .
#2005-02-22| 995.05
#2005-02-23| 972.91
#2005-02-24| 978.99
#2005-02-25| 998.93
#2005-02-28|1025.86
#2005-03-01|1031.33
#2005-03-02|1027.38
#2005-03-03|1027.15
#2005-03-04|1035.00
#2005-03-07|1033.45
#2005-03-08|1036.12
#2005-03-09|1045.42
#2005-03-10|1035.88
#2005-03-11|1040.06
#2005-03-14|1022.76
#2005-03-15|1031.87
#2005-03-16|1035.24
#2005-03-17|1022.21
#2005-03-18|1023.51
#2005-03-21|1021.85
#2005-03-22|1025.63
#2005-03-23|1012.72
#2005-03-24| 997.34
#2005-03-25| .
#2005-03-28| 994.66
#2005-03-29| 966.23
#2005-03-30| 955.58
#2005-03-31| 975.37
#2005-04-01| 983.19
#2005-04-04| 969.10
#2005-04-05| 976.46
#2005-04-06| 979.18
#2005-04-07| 986.97
#2005-04-08| 983.12
#2005-04-11| 975.02
#2005-04-12| 964.98
#2005-04-13| 971.51
#2005-04-14| 953.08
#2005-04-15| 945.01
#2005-04-18| 909.32
#2005-04-19| 928.97
#2005-04-20| 938.82
#2005-04-21| 931.85
#2005-04-22| 949.17
#2005-04-25| 953.80
#2005-04-26| 946.54
#2005-04-27| 953.89
#2005-04-28| 957.40
#2005-04-29| 967.08
#2005-05-02| 966.77
#2005-05-03| 966.63
#2005-05-04| 974.65
#2005-05-05| 973.15
#2005-05-06| 986.91
#2005-05-09| 978.70
#2005-05-10| 973.74
#2005-05-11| 967.89
#2005-05-12| 962.07
#2005-05-13| 946.41
#2005-05-16| 934.40
#2005-05-17| 928.24
#2005-05-18| 929.11
#2005-05-19| 948.39
#2005-05-20| 940.01
#2005-05-23| 949.78
#2005-05-24| 942.61
#2005-05-25| 916.50
#2005-05-26| 916.57
#2005-05-27| 928.70
#2005-05-30| .
#2005-05-31| 942.38
#2005-06-01| 941.74
#2005-06-02| 942.97
#2005-06-03| 947.44
#2005-06-06| 952.73
#2005-06-07| 950.33
#2005-06-08| 952.64
#2005-06-09| 935.43
#2005-06-10| 939.63
#2005-06-13| 929.90
#2005-06-14| 933.86
#2005-06-15| 938.53
#2005-06-16| 948.84
#2005-06-17| 966.23
#2005-06-20| 963.49
#2005-06-21| 965.61
#2005-06-22| 965.24
#2005-06-23| 969.88
#2005-06-24| 962.20
#2005-06-27| 948.39
#2005-06-28| 954.50
#2005-06-29| 952.67
#2005-06-30| 951.09
#2005-07-01| 945.39
#2005-07-04| .
#2005-07-05| 945.02
#2005-07-06| 944.13
#2005-07-07| 938.03
#2005-07-08| 939.44
#2005-07-11| 949.55
#2005-07-12| 955.08
#2005-07-13| 943.66
#2005-07-14| 950.90
#2005-07-15| 951.76
#2005-07-18| 956.02
#2005-07-19| 950.36
#2005-07-20| 953.23
#2005-07-21| 974.21
#2005-07-22| 966.89
#2005-07-25| 963.86
#2005-07-26| 953.57
#2005-07-27| 964.68
#2005-07-28| 962.74
#2005-07-29| 966.77
#2005-08-01| 972.47
#2005-08-02| 980.17
#2005-08-03| 986.14
#2005-08-04| 975.62
#2005-08-05| 956.01
#2005-08-08| 962.76
#2005-08-09| 975.47
#2005-08-10|1007.98
#2005-08-11|1020.89
#2005-08-12|1024.08
#2005-08-15|1037.37
#2005-08-16|1051.82
#2005-08-17|1051.91
#2005-08-18|1043.77
#2005-08-19|1033.35
#2005-08-22|1064.24
#2005-08-23|1061.74
#2005-08-24|1053.34
#2005-08-25|1048.53
#2005-08-26|1059.86
#2005-08-29|1035.12
#2005-08-30|1051.76
#2005-08-31|1053.45
#2005-09-01|1073.98
#2005-09-02|1086.35
#2005-09-05| .
#2005-09-06|1092.93
#2005-09-07|1083.07
#2005-09-08|1067.28
#2005-09-09|1091.34
#2005-09-12|1101.51
#2005-09-13|1098.28
#2005-09-14|1102.60
#2005-09-15|1120.15
#2005-09-16|1107.57
#2005-09-19|1108.26
#2005-09-20|1129.00
#2005-09-21|1137.61
#2005-09-22|1147.91
#2005-09-23|1141.46
#2005-09-26|1180.06
#2005-09-27|1171.87
#2005-09-28|1209.21
#2005-09-29|1244.94
#2005-09-30|1198.43
#2005-10-03|1194.13
#2005-10-04|1189.01
#2005-10-05|1186.88
#2005-10-06|1161.26
#2005-10-07|1175.54
#2005-10-10|1170.81
#2005-10-11|1204.53
#2005-10-12|1190.32
#2005-10-13|1169.80
#2005-10-14|1159.84
#2005-10-17|1145.91
#2005-10-18|1152.51
#2005-10-19|1132.01
#2005-10-20|1136.82
#2005-10-21|1139.18
#2005-10-24|1133.58
#2005-10-25|1162.55
#2005-10-26|1168.17
#2005-10-27|1184.16
#2005-10-28|1181.07
#2005-10-31|1194.61
#2005-11-01|1201.62
#2005-11-02|1213.16
#2005-11-03|1210.05
#2005-11-04|1196.59
#2005-11-07|1200.82
#2005-11-08|1231.42
#2005-11-09|1223.11
#2005-11-10|1220.07
#2005-11-11|1214.76
#2005-11-14|1198.49
#2005-11-15|1190.05
#2005-11-16|1204.63
#2005-11-17|1227.37
#2005-11-18|1237.02
#2005-11-21|1247.95
#2005-11-22|1247.35
#2005-11-23|1252.92
#2005-11-24| .
#2005-11-25|1241.97
#2005-11-28|1250.35
#2005-11-29|1253.78
#2005-11-30|1256.64
#2005-12-01|1267.91
#2005-12-02|1291.72
#2005-12-05|1305.54
#2005-12-06|1289.50
#2005-12-07|1289.87
#2005-12-08|1274.28
#2005-12-09|1302.65
#2005-12-12|1342.21
#2005-12-13|1365.59
#2005-12-14|1366.13
#2005-12-15|1352.63
#2005-12-16|1358.56
#2005-12-19|1366.06
#2005-12-20|1370.27
#2005-12-21|1375.86
#2005-12-22|1390.15
#2005-12-23|1393.92
#2005-12-26| .
#2005-12-27|1378.44
#2005-12-28|1398.31
#2005-12-29|1397.80
#2005-12-30|1388.37
#2006-01-02| .
#2006-01-03|1404.85
#2006-01-04|1445.20
#2006-01-05|1451.31
#2006-01-06|1472.41
#2006-01-09|1476.53
#2006-01-10|1462.52
#2006-01-11|1467.63
#2006-01-12|1485.63
#2006-01-13|1480.11
#2006-01-16| .
#2006-01-17|1420.90
#2006-01-18|1373.13
#2006-01-19|1411.11
#2006-01-20|1419.28
#2006-01-23|1399.23
#2006-01-24|1410.94
#2006-01-25|1419.64
#2006-01-26|1446.42
#2006-01-27|1465.98
#2006-01-30|1480.71
#2006-01-31|1503.07
#2006-02-01|1508.23
#2006-02-02|1516.25
#2006-02-03|1505.20
#2006-02-06|1524.50
#2006-02-07|1531.53
#2006-02-08|1473.24
#2006-02-09|1469.42
#2006-02-10|1453.91
#2006-02-13|1408.30
#2006-02-14|1432.85
#2006-02-15|1419.67
#2006-02-16|1434.40
#2006-02-17|1398.13
#2006-02-20| .
#2006-02-21|1402.49
#2006-02-22|1420.98
#2006-02-23|1472.72
#2006-02-24|1487.05
#2006-02-27|1527.41
#2006-02-28|1523.59
#2006-03-01|1498.33
#2006-03-02|1467.86
#2006-03-03|1448.60
#2006-03-06|1443.24
#2006-03-07|1438.75
#2006-03-08|1415.68
#2006-03-09|1451.13
#2006-03-10|1446.31
#2006-03-13|1470.16
#2006-03-14|1478.57
#2006-03-15|1479.03
#2006-03-16|1463.77
#2006-03-17|1489.68
#2006-03-20|1513.39
#2006-03-21|1503.57
#2006-03-22|1516.76
#2006-03-23|1492.67
#2006-03-24|1498.37
#2006-03-27|1523.88
#2006-03-28|1528.03
#2006-03-29|1513.09
#2006-03-30|1536.58
#2006-03-31|1525.02
#2006-04-03|1541.40
#2006-04-04|1549.50
#2006-04-05|1528.24
#2006-04-06|1537.73
#2006-04-07|1543.46
#2006-04-10|1535.37
#2006-04-11|1522.93
#2006-04-12|1504.33
#2006-04-13|1505.86
#2006-04-14| .
#2006-04-17|1495.90
#2006-04-18|1521.19
#2006-04-19|1533.22
#2006-04-20|1549.68
#2006-04-21|1548.81
#2006-04-24|1533.76
#2006-04-25|1533.51
#2006-04-26|1552.65
#2006-04-27|1558.06
#2006-04-28|1538.82
#2006-05-01|1567.77
#2006-05-02|1581.32
#2006-05-03|1575.48
#2006-05-04|1576.66
#2006-05-05|1593.43
#2006-05-08|1630.60
#2006-05-09|1622.31
#2006-05-10|1614.84
#2006-05-11|1597.82
#2006-05-12|1579.35
#2006-05-15|1582.46
#2006-05-16|1545.29
#2006-05-17|1580.97
#2006-05-18|1541.51
#2006-05-19|1525.54
#2006-05-22|1496.82
#2006-05-23|1464.86
#2006-05-24|1491.20
#2006-05-25|1475.36
#2006-05-26|1504.28
#2006-05-29| .
#2006-05-30|1510.30
#2006-05-31|1484.62
#2006-06-01|1482.57
#2006-06-02|1510.38
#2006-06-05|1493.60
#2006-06-06|1437.65
#2006-06-07|1383.20
#2006-06-08|1315.57
#2006-06-09|1344.98
#2006-06-12|1340.49
#2006-06-13|1267.50
#2006-06-14|1278.81
#2006-06-15|1306.14
#2006-06-16|1360.51
#2006-06-19|1339.19
#2006-06-20|1329.27
#2006-06-21|1323.68
#2006-06-22|1356.94
#2006-06-23|1359.94
#2006-06-26|1368.57
#2006-06-27|1386.19
#2006-06-28|1349.20
#2006-06-29|1372.75
#2006-06-30|1435.06
#2006-07-03|1435.79
#2006-07-04| .
#2006-07-05|1417.84
#2006-07-06|1401.33
#2006-07-07|1410.80
#2006-07-10|1426.79
#2006-07-11|1413.10
#2006-07-12|1384.64
#2006-07-13|1377.54
#2006-07-14|1337.97
#2006-07-17|1328.83
#2006-07-18|1269.08
#2006-07-19|1291.50
#2006-07-20|1337.06
#2006-07-21|1330.87
#2006-07-24|1301.38
#2006-07-25|1323.72
#2006-07-26|1315.67
#2006-07-27|1350.00
#2006-07-28|1386.43
#2006-07-31|1401.58
#2006-08-01|1390.17
#2006-08-02|1407.04
#2006-08-03|1398.32
#2006-08-04|1410.60
#2006-08-07|1370.76
#2006-08-08|1394.57
#2006-08-09|1404.75
#2006-08-10|1402.56
#2006-08-11|1387.05
#2006-08-14|1394.56
#2006-08-15|1400.32
#2006-08-16|1422.65
#2006-08-17|1445.66
#2006-08-18|1450.61
#2006-08-21|1438.90
#2006-08-22|1456.47
#2006-08-23|1461.37
#2006-08-24|1451.60
#2006-08-25|1434.81
#2006-08-28|1422.37
#2006-08-29|1434.98
#2006-08-30|1417.81
#2006-08-31|1430.26
#2006-09-01|1434.02
#2006-09-04| .
#2006-09-05|1463.81
#2006-09-06|1444.53
#2006-09-07|1421.42
#2006-09-08|1427.69
#2006-09-11|1391.21
#2006-09-12|1365.00
#2006-09-13|1359.98
#2006-09-14|1380.90
#2006-09-15|1375.31
#2006-09-18|1370.41
#2006-09-19|1384.22
#2006-09-20|1369.81
#2006-09-21|1389.18
#2006-09-22|1374.31
#2006-09-25|1367.21
#2006-09-26|1353.81
#2006-09-27|1388.02
#2006-09-28|1391.40
#2006-09-29|1392.16
#2006-10-02|1411.46
#2006-10-03|1394.78
#2006-10-04|1364.29
#2006-10-05|1394.30
#2006-10-06|1373.62
#2006-10-09|1371.78
#2006-10-10|1364.97
#2006-10-11|1332.81
#2006-10-12|1338.97
#2006-10-13|1357.33
#2006-10-16|1386.29
#2006-10-17|1391.27
#2006-10-18|1386.62
#2006-10-19|1394.98
#2006-10-20|1397.74
#2006-10-23|1400.63
#2006-10-24|1396.46
#2006-10-25|1403.66
#2006-10-26|1423.03
#2006-10-27|1420.91
#2006-10-30|1389.37
#2006-10-31|1389.28
#2006-11-01|1395.91
#2006-11-02|1395.20
#2006-11-03|1383.85
#2006-11-06|1387.31
#2006-11-07|1401.82
#2006-11-08|1375.02
#2006-11-09|1365.81
#2006-11-10|1380.53
#2006-11-13|1356.07
#2006-11-14|1376.63
#2006-11-15|1365.15
#2006-11-16|1356.96
#2006-11-17|1339.62
#2006-11-20|1296.70
#2006-11-21|1301.22
#2006-11-22|1341.81
#2006-11-23| .
#2006-11-24|1344.48
#2006-11-27|1352.74
#2006-11-28|1367.77
#2006-11-29|1387.67
#2006-11-30|1414.96
#2006-12-01|1427.50
#2006-12-04|1437.82
#2006-12-05|1434.51
#2006-12-06|1453.52
#2006-12-07|1456.94
#2006-12-08|1460.72
#2006-12-11|1467.83
#2006-12-12|1455.26
#2006-12-13|1460.02
#2006-12-14|1461.06
#2006-12-15|1462.78
#2006-12-18|1468.43
#2006-12-19|1447.89
#2006-12-20|1473.92
#2006-12-21|1479.61
#2006-12-22|1474.22
#2006-12-25| .
#2006-12-26|1502.22
#2006-12-27|1500.22
#2006-12-28|1514.99
#2006-12-29|1508.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1506.27
#2007-01-04|1506.77
#2007-01-05|1473.03
#2007-01-08|1474.77
#2007-01-09|1486.59
#2007-01-10|1450.58
#2007-01-11|1442.47
#2007-01-12|1452.84
#2007-01-15| .
#2007-01-16|1475.49
#2007-01-17|1491.24
#2007-01-18|1487.28
#2007-01-19|1483.55
#2007-01-22|1506.34
#2007-01-23|1526.38
#2007-01-24|1536.55
#2007-01-25|1522.38
#2007-01-26|1526.44
#2007-01-29|1528.72
#2007-01-30|1526.74
#2007-01-31|1524.27
#2007-02-01|1557.63
#2007-02-02|1553.36
#2007-02-05|1538.93
#2007-02-06|1566.22
#2007-02-07|1557.38
#2007-02-08|1528.39
#2007-02-09|1541.34
#2007-02-12|1539.95
#2007-02-13|1560.80
#2007-02-14|1582.77
#2007-02-15|1613.15
#2007-02-16|1612.27
#2007-02-19| .
#2007-02-20|1630.69
#2007-02-21|1631.89
#2007-02-22|1645.18
#2007-02-23|1666.40
#2007-02-26|1695.49
#2007-02-27|1704.18
#2007-02-28|1645.67
#2007-03-01|1655.90
#2007-03-02|1670.39
#2007-03-05|1599.43
#2007-03-06|1662.08
#2007-03-07|1647.75
#2007-03-08|1680.95
#2007-03-09|1665.13
#2007-03-12|1685.66
#2007-03-13|1671.18
#2007-03-14|1626.07
#2007-03-15|1645.39
#2007-03-16|1625.80
#2007-03-19|1638.57
#2007-03-20|1647.42
#2007-03-21|1640.36
#2007-03-22|1681.46
#2007-03-23|1675.41
#2007-03-26|1675.22
#2007-03-27|1669.15
#2007-03-28|1669.51
#2007-03-29|1650.59
#2007-03-30|1635.06
#2007-04-02|1582.76
#2007-04-03|1588.82
#2007-04-04|1612.63
#2007-04-05|1595.81
#2007-04-06| .
#2007-04-09|1595.11
#2007-04-10|1614.22
#2007-04-11|1610.05
#2007-04-12|1621.62
#2007-04-13|1589.68
#2007-04-16|1598.18
#2007-04-17|1593.94
#2007-04-18|1627.87
#2007-04-19|1601.44
#2007-04-20|1587.83
#2007-04-23|1576.74
#2007-04-24|1569.30
#2007-04-25|1543.12
#2007-04-26|1578.04
#2007-04-27|1565.80
#2007-04-30|1565.21
#2007-05-01|1566.61
#2007-05-02|1587.29
#2007-05-03|1584.39
#2007-05-04|1585.84
#2007-05-07|1631.92
#2007-05-08|1634.74
#2007-05-09|1665.34
#2007-05-10|1646.18
#2007-05-11|1640.72
#2007-05-14|1641.80
#2007-05-15|1615.60
#2007-05-16|1610.10
#2007-05-17|1607.64
#2007-05-18|1586.97
#2007-05-21|1599.32
#2007-05-22|1613.39
#2007-05-23|1599.85
#2007-05-24|1588.48
#2007-05-25|1566.01
#2007-05-28| .
#2007-05-29|1590.13
#2007-05-30|1596.26
#2007-05-31|1614.95
#2007-06-01|1643.56
#2007-06-04|1667.58
#2007-06-05|1670.20
#2007-06-06|1689.44
#2007-06-07|1687.68
#2007-06-08|1655.91
#2007-06-11|1646.17
#2007-06-12|1637.00
#2007-06-13|1620.62
#2007-06-14|1629.20
#2007-06-15|1650.07
#2007-06-18|1655.28
#2007-06-19|1657.06
#2007-06-20|1650.86
#2007-06-21|1671.32
#2007-06-22|1667.77
#2007-06-25|1656.52
#2007-06-26|1667.37
#2007-06-27|1650.79
#2007-06-28|1645.94
#2007-06-29|1667.06
#2007-07-02|1700.37
#2007-07-03|1696.68
#2007-07-04| .
#2007-07-05|1687.42
#2007-07-06|1685.93
#2007-07-09|1707.11
#2007-07-10|1723.96
#2007-07-11|1711.93
#2007-07-12|1698.21
#2007-07-13|1719.74
#2007-07-16|1722.13
#2007-07-17|1737.95
#2007-07-18|1731.77
#2007-07-19|1766.51
#2007-07-20|1805.35
#2007-07-23|1810.83
#2007-07-24|1800.92
#2007-07-25|1790.45
#2007-07-26|1774.17
#2007-07-27|1737.23
#2007-07-30|1778.92
#2007-07-31|1759.80
#2007-08-01|1740.84
#2007-08-02|1740.62
#2007-08-03|1752.61
#2007-08-06|1763.73
#2007-08-07|1731.91
#2007-08-08|1680.78
#2007-08-09|1692.06
#2007-08-10|1659.36
#2007-08-13|1662.52
#2007-08-14|1681.12
#2007-08-15|1661.67
#2007-08-16|1661.77
#2007-08-17|1537.70
#2007-08-20|1573.83
#2007-08-21|1623.97
#2007-08-22|1606.97
#2007-08-23|1646.62
#2007-08-24|1639.38
#2007-08-27|1636.92
#2007-08-28|1651.48
#2007-08-29|1622.63
#2007-08-30|1622.23
#2007-08-31|1673.40
#2007-09-03| .
#2007-09-04|1664.58
#2007-09-05|1645.00
#2007-09-06|1670.70
#2007-09-07|1674.80
#2007-09-10|1633.54
#2007-09-11|1634.97
#2007-09-12|1612.35
#2007-09-13|1588.64
#2007-09-14|1613.75
#2007-09-17|1614.45
#2007-09-18|1583.62
#2007-09-19|1644.88
#2007-09-20|1695.94
#2007-09-21|1707.07
#2007-09-24|1713.61
#2007-09-25|1731.17
#2007-09-26|1723.67
#2007-09-27|1757.91
#2007-09-28|1761.49
#2007-10-01|1746.38
#2007-10-02|1760.59
#2007-10-03|1779.98
#2007-10-04|1765.83
#2007-10-05|1747.99
#2007-10-08|1734.91
#2007-10-09|1746.50
#2007-10-10|1748.61
#2007-10-11|1770.21
#2007-10-12|1757.40
#2007-10-15|1757.91
#2007-10-16|1746.99
#2007-10-17|1722.29
#2007-10-18|1754.13
#2007-10-19|1716.21
#2007-10-22|1684.70
#2007-10-23|1683.31
#2007-10-24|1693.51
#2007-10-25|1655.54
#2007-10-26|1680.22
#2007-10-29|1682.04
#2007-10-30|1671.41
#2007-10-31|1643.83
#2007-11-01|1654.58
#2007-11-02|1631.49
#2007-11-05|1586.94
#2007-11-06|1600.66
#2007-11-07|1595.59
#2007-11-08|1566.97
#2007-11-09|1577.55
#2007-11-12|1550.49
#2007-11-13|1516.82
#2007-11-14|1543.21
#2007-11-15|1550.02
#2007-11-16|1516.73
#2007-11-19|1486.13
#2007-11-20|1498.98
#2007-11-21|1478.84
#2007-11-22| .
#2007-11-23|1499.11
#2007-11-26|1514.36
#2007-11-27|1488.15
#2007-11-28|1474.29
#2007-11-29|1516.52
#2007-11-30|1542.18
#2007-12-03|1546.58
#2007-12-04|1524.64
#2007-12-05|1494.45
#2007-12-06|1508.94
#2007-12-07|1544.88
#2007-12-10|1538.53
#2007-12-11|1556.41
#2007-12-12|1544.94
#2007-12-13|1503.71
#2007-12-14|1463.99
#2007-12-17|1427.69
#2007-12-18|1435.06
#2007-12-19|1425.47
#2007-12-20|1436.83
#2007-12-21|1461.04
#2007-12-24|1455.03
#2007-12-25| .
#2007-12-26|1510.94
#2007-12-27|1507.17
#2007-12-28|1503.69
#2007-12-31|1522.54
#2008-01-01| .
#2008-01-02|1549.73
#2008-01-03|1553.12
#2008-01-04|1509.13
#2008-01-07|1477.61
#2008-01-08|1484.23
#2008-01-09|1514.77
#2008-01-10|1485.66
#2008-01-11|1463.07
#2008-01-14|1476.75
#2008-01-15|1455.36
#2008-01-16|1382.20
#2008-01-17|1410.18
#2008-01-18|1449.49
#2008-01-21| .
#2008-01-22|1309.17
#2008-01-23|1362.89
#2008-01-24|1408.66
#2008-01-25|1462.95
#2008-01-28|1389.79
#2008-01-29|1409.34
#2008-01-30|1370.35
#2008-01-31|1395.14
#2008-02-01|1388.34
#2008-02-04|1396.51
#2008-02-05|1376.48
#2008-02-06|1301.99
#2008-02-07|1292.03
#2008-02-08|1230.28
#2008-02-11|1238.29
#2008-02-12|1223.82
#2008-02-13|1222.48
#2008-02-14|1271.60
#2008-02-15|1279.86
#2008-02-18| .
#2008-02-19|1316.16
#2008-02-20|1262.59
#2008-02-21|1312.93
#2008-02-22|1325.05
#2008-02-25|1337.69
#2008-02-26|1333.83
#2008-02-27|1365.44
#2008-02-28|1371.15
#2008-02-29|1375.93
#2008-03-03|1296.62
#2008-03-04|1310.02
#2008-03-05|1292.37
#2008-03-06|1316.59
#2008-03-07|1263.85
#2008-03-10|1211.71
#2008-03-11|1229.73
#2008-03-12|1245.03
#2008-03-13|1236.57
#2008-03-14|1217.24
#2008-03-17|1230.05
#2008-03-18|1225.80
#2008-03-19|1251.89
#2008-03-20|1259.06
#2008-03-21| .
#2008-03-24|1273.48
#2008-03-25|1307.16
#2008-03-26|1315.96
#2008-03-27|1300.90
#2008-03-28|1328.09
#2008-03-31|1286.23
#2008-04-01|1274.11
#2008-04-02|1304.83
#2008-04-03|1335.18
#2008-04-04|1330.25
#2008-04-07|1316.45
#2008-04-08|1285.89
#2008-04-09|1275.44
#2008-04-10|1276.26
#2008-04-11|1316.29
#2008-04-14|1292.21
#2008-04-15|1304.79
#2008-04-16|1324.35
#2008-04-17|1335.69
#2008-04-18|1331.66
#2008-04-21|1383.23
#2008-04-22|1352.03
#2008-04-23|1359.44
#2008-04-24|1332.82
#2008-04-25|1379.55
#2008-04-28|1396.13
#2008-04-29|1411.26
#2008-04-30|1371.63
#2008-05-01|1371.53
#2008-05-02|1397.16
#2008-05-05|1399.02
#2008-05-06|1408.93
#2008-05-07|1414.07
#2008-05-08|1409.43
#2008-05-09|1385.45
#2008-05-12|1365.61
#2008-05-13|1360.20
#2008-05-14|1375.13
#2008-05-15|1418.40
#2008-05-16|1448.47
#2008-05-19|1475.06
#2008-05-20|1508.36
#2008-05-21|1495.67
#2008-05-22|1486.89
#2008-05-23|1473.51
#2008-05-26| .
#2008-05-27|1454.21
#2008-05-28|1428.79
#2008-05-29|1441.53
#2008-05-30|1453.93
#2008-06-02|1472.31
#2008-06-03|1452.97
#2008-06-04|1462.42
#2008-06-05|1461.94
#2008-06-06|1492.28
#2008-06-09|1434.01
#2008-06-10|1387.99
#2008-06-11|1408.50
#2008-06-12|1338.25
#2008-06-13|1346.95
#2008-06-16|1380.35
#2008-06-17|1374.74
#2008-06-18|1374.17
#2008-06-19|1337.95
#2008-06-20|1333.50
#2008-06-23|1315.93
#2008-06-24|1300.65
#2008-06-25|1293.46
#2008-06-26|1292.00
#2008-06-27|1291.24
#2008-06-30|1313.96
#2008-07-01|1305.97
#2008-07-02|1298.10
#2008-07-03|1269.39
#2008-07-04| .
#2008-07-07|1276.74
#2008-07-08|1240.09
#2008-07-09|1243.68
#2008-07-10|1259.14
#2008-07-11|1264.22
#2008-07-14|1277.89
#2008-07-15|1282.34
#2008-07-16|1264.80
#2008-07-17|1276.20
#2008-07-18|1257.18
#2008-07-21|1255.77
#2008-07-22|1291.94
#2008-07-23|1308.40
#2008-07-24|1330.54
#2008-07-25|1285.30
#2008-07-28|1285.12
#2008-07-29|1253.96
#2008-07-30|1277.80
#2008-07-31|1291.89
#2008-08-01|1269.49
#2008-08-04|1202.59
#2008-08-05|1178.46
#2008-08-06|1210.22
#2008-08-07|1192.37
#2008-08-08|1177.29
#2008-08-11|1206.58
#2008-08-12|1169.62
#2008-08-13|1166.07
#2008-08-14|1165.54
#2008-08-15|1156.05
#2008-08-18|1187.63
#2008-08-19|1166.09
#2008-08-20|1164.54
#2008-08-21|1187.72
#2008-08-22|1144.47
#2008-08-25|1163.57
#2008-08-26|1153.75
#2008-08-27|1150.70
#2008-08-28|1145.48
#2008-08-29|1191.14
#2008-09-01| .
#2008-09-02|1155.73
#2008-09-03|1137.19
#2008-09-04|1116.87
#2008-09-05|1094.90
#2008-09-08|1125.23
#2008-09-09|1093.22
#2008-09-10|1063.39
#2008-09-11|1049.46
#2008-09-12|1058.05
#2008-09-15|1068.11
#2008-09-16|1022.16
#2008-09-17|1026.82
#2008-09-18| 998.86
#2008-09-19|1037.41
#2008-09-22|1053.62
#2008-09-23|1064.09
#2008-09-24|1056.67
#2008-09-25|1041.27
#2008-09-26|1014.70
#2008-09-29| 990.83
#2008-09-30| 936.62
#2008-10-01| 937.48
#2008-10-02| 888.62
#2008-10-03| 863.00
#2008-10-06| 849.39
#2008-10-07| 841.79
#2008-10-08| 764.88
#2008-10-09| 773.71
#2008-10-10| 740.00
#2008-10-13| 732.41
#2008-10-14| 844.02
#2008-10-15| 832.90
#2008-10-16| 749.26
#2008-10-17| 766.91
#2008-10-20| 806.45
#2008-10-21| 830.53
#2008-10-22| 775.08
#2008-10-23| 777.95
#2008-10-24| 740.41
#2008-10-27| 679.85
#2008-10-28| 747.77
#2008-10-29| 774.83
#2008-10-30| 853.71
#2008-10-31| 814.51
#2008-11-03| 809.61
#2008-11-04| 846.10
#2008-11-05| 887.10
#2008-11-06| 840.65
#2008-11-07| 794.06
#2008-11-10| 843.91
#2008-11-11| 824.49
#2008-11-12| 818.43
#2008-11-13| 768.89
#2008-11-14| 777.62
#2008-11-17| 780.21
#2008-11-18| 762.25
#2008-11-19| 752.55
#2008-11-20| 720.26
#2008-11-21| 745.54
#2008-11-24| 734.36
#2008-11-25| 776.90
#2008-11-26| 769.07
#2008-11-27| .
#2008-11-28| 804.44
#2008-12-01| 807.56
#2008-12-02| 753.16
#2008-12-03| 762.73
#2008-12-04| 760.00
#2008-12-05| 762.61
#2008-12-08| 801.49
#2008-12-09| 813.52
#2008-12-10| 841.51
#2008-12-11| 856.89
#2008-12-12| 821.18
#2008-12-15| 860.50
#2008-12-16| 838.78
#2008-12-17| 862.51
#2008-12-18| 851.74
#2008-12-19| 841.62
#2008-12-22| 840.82
#2008-12-23| 839.10
#2008-12-24| 816.82
#2008-12-25| .
#2008-12-26| 832.53
#2008-12-29| 847.54
#2008-12-30| 853.48
#2008-12-31| 849.05
#2009-01-01| .
#2009-01-02| 846.02
#2009-01-05| 861.36
#2009-01-06| 859.86
#2009-01-07| 910.22
#2009-01-08| 874.61
#2009-01-09| 875.51
#2009-01-12| 885.37
#2009-01-13| 834.02
#2009-01-14| 853.08
#2009-01-15| 813.68
#2009-01-16| 837.45
#2009-01-19| .
#2009-01-20| 831.03
#2009-01-21| 827.15
#2009-01-22| 818.15
#2009-01-23| 775.22
#2009-01-26| 774.37
#2009-01-27| 823.85
#2009-01-28| 819.28
#2009-01-29| 827.89
#2009-01-30| 799.35
#2009-02-02| 786.49
#2009-02-03| 797.90
#2009-02-04| 827.18
#2009-02-05| 822.81
#2009-02-06| 811.80
#2009-02-09| 797.43
#2009-02-10| 785.71
#2009-02-11| 793.46
#2009-02-12| 774.81
#2009-02-13| 765.20
#2009-02-16| .
#2009-02-17| 737.99
#2009-02-18| 727.47
#2009-02-19| 718.98
#2009-02-20| 707.84
#2009-02-23| 714.43
#2009-02-24| 684.80
#2009-02-25| 690.21
#2009-02-26| 683.84
#2009-02-27| 708.70
#2009-03-02| 685.86
#2009-03-03| 670.63
#2009-03-04| 676.74
#2009-03-05| 706.93
#2009-03-06| 687.58
#2009-03-09| 676.42
#2009-03-10| 668.45
#2009-03-11| 703.13
#2009-03-12| 679.60
#2009-03-13| 703.85
#2009-03-16| 726.35
#2009-03-17| 733.16
#2009-03-18| 742.40
#2009-03-19| 774.90
#2009-03-20| 756.09
#2009-03-23| 774.71
#2009-03-24| 790.26
#2009-03-25| 800.21
#2009-03-26| 805.23
#2009-03-27| 812.30
#2009-03-30| 770.84
#2009-03-31| 744.37
#2009-04-01| 761.06
#2009-04-02| 790.19
#2009-04-03| 811.06
#2009-04-06| 809.54
#2009-04-07| 798.01
#2009-04-08| 772.48
#2009-04-09| 802.67
#2009-04-10| .
#2009-04-13| 826.59
#2009-04-14| 833.18
#2009-04-15| 825.65
#2009-04-16| 829.62
#2009-04-17| 880.00
#2009-04-20| 915.41
#2009-04-21| 884.19
#2009-04-22| 888.23
#2009-04-23| 885.72
#2009-04-24| 876.48
#2009-04-27| 885.52
#2009-04-28| 843.53
#2009-04-29| 840.10
#2009-04-30| 845.39
#2009-05-01| 864.54
#2009-05-04| 864.01
#2009-05-05| 868.60
#2009-05-06| 869.92
#2009-05-07| 909.33
#2009-05-08| 913.41
#2009-05-11| 931.27
#2009-05-12| 926.21
#2009-05-13| 937.07
#2009-05-14| 911.10
#2009-05-15| 926.15
#2009-05-18| 901.43
#2009-05-19| 931.10
#2009-05-20| 951.71
#2009-05-21| 957.73
#2009-05-22| 939.60
#2009-05-25| .
#2009-05-26| 945.56
#2009-05-27| 954.07
#2009-05-28| 947.45
#2009-05-29| 972.94
#2009-06-01| 982.70
#2009-06-02| 988.41
#2009-06-03| 997.65
#2009-06-04| 982.25
#2009-06-05| 964.14
#2009-06-08| 957.02
#2009-06-09| 953.99
#2009-06-10| 972.34
#2009-06-11| 995.95
#2009-06-12| 998.42
#2009-06-15| 991.15
#2009-06-16| 965.12
#2009-06-17| 994.86
#2009-06-18| 961.49
#2009-06-19| 963.60
#2009-06-22| 970.91
#2009-06-23| 942.17
#2009-06-24| 945.08
#2009-06-25| 958.21
#2009-06-26| 977.38
#2009-06-29| 953.69
#2009-06-30| 975.80
#2009-07-01| 967.05
#2009-07-02| 982.92
#2009-07-03| .
#2009-07-06| 967.78
#2009-07-07| 951.53
#2009-07-08| 934.69
#2009-07-09| 933.66
#2009-07-10| 936.07
#2009-07-13| 908.45
#2009-07-14| 926.96
#2009-07-15| 929.82
#2009-07-16| 940.03
#2009-07-17| 934.84
#2009-07-20| 930.25
#2009-07-21| 978.65
#2009-07-22| 999.47
#2009-07-23| 990.10
#2009-07-24|1006.62
#2009-07-27|1003.05
#2009-07-28|1026.00
#2009-07-29|1022.20
#2009-07-30|1015.67
#2009-07-31|1035.84
#2009-08-03|1033.48
#2009-08-04|1028.29
#2009-08-05|1018.35
#2009-08-06|1027.58
#2009-08-07|1005.48
#2009-08-10|1026.32
#2009-08-11|1045.21
#2009-08-12|1027.95
#2009-08-13|1057.47
#2009-08-14|1070.12
#2009-08-17|1045.72
#2009-08-18|1031.47
#2009-08-19|1034.41
#2009-08-20|1044.67
#2009-08-21|1025.00
#2009-08-24|1050.76
#2009-08-25|1048.60
#2009-08-26|1059.69
#2009-08-27|1047.16
#2009-08-28|1050.59
#2009-08-31|1048.63
#2009-09-01|1044.03
#2009-09-02|1029.62
#2009-09-03|1038.00
#2009-09-04|1018.06
#2009-09-07| .
#2009-09-08|1052.20
#2009-09-09|1053.77
#2009-09-10|1068.43
#2009-09-11|1070.73
#2009-09-14|1048.77
#2009-09-15|1033.54
#2009-09-16|1049.22
#2009-09-17|1075.83
#2009-09-18|1069.74
#2009-09-21|1059.13
#2009-09-22|1071.80
#2009-09-23|1068.98
#2009-09-24|1091.55
#2009-09-25|1067.46
#2009-09-28|1029.65
#2009-09-29|1025.67
#2009-09-30|1035.63
#2009-10-01|1016.95
#2009-10-02| 993.03
#2009-10-05| 965.26
#2009-10-06| 994.79
#2009-10-07|1023.07
#2009-10-08|1034.84
#2009-10-09|1043.01
#2009-10-12|1039.58
#2009-10-13|1057.95
#2009-10-14|1049.64
#2009-10-15|1052.28
#2009-10-16|1042.16
#2009-10-19|1053.17
#2009-10-20|1051.99
#2009-10-21|1042.84
#2009-10-22|1034.41
#2009-10-23|1027.16
#2009-10-26|1021.33
#2009-10-27| 996.12
#2009-10-28| 985.86
#2009-10-29| 968.63
#2009-10-30|1001.43
#2009-11-02| 976.56
#2009-11-03| 978.35
#2009-11-04| 978.67
#2009-11-05| 974.28
#2009-11-06| 992.36
#2009-11-09| 988.54
#2009-11-10| 999.00
#2009-11-11| 994.60
#2009-11-12| 977.73
#2009-11-13| 979.74
#2009-11-16| 976.01
#2009-11-17| 964.52
#2009-11-18| 957.66
#2009-11-19| 946.17
#2009-11-20| 948.11
#2009-11-23| 948.06
#2009-11-24| 943.00
#2009-11-25| 958.63
#2009-11-26| .
#2009-11-27| 939.31
#2009-11-30| 979.37
#2009-12-01|1000.64
#2009-12-02| 994.97
#2009-12-03|1030.04
#2009-12-04|1012.61
#2009-12-07|1029.22
#2009-12-08|1042.92
#2009-12-09|1040.95
#2009-12-10|1022.41
#2009-12-11|1036.60
#2009-12-14|1046.37
#2009-12-15|1028.85
#2009-12-16|1035.69
#2009-12-17|1034.13
#2009-12-18|1024.94
#2009-12-21|1019.56
#2009-12-22|1024.44
#2009-12-23|1028.47
#2009-12-24|1052.69
#2009-12-25| .
#2009-12-28|1059.68
#2009-12-29|1056.86
#2009-12-30|1035.98
#2009-12-31|1031.36
#2010-01-01| .
#2010-01-04|1048.45
#2010-01-05|1065.96
#2010-01-06|1062.89
#2010-01-07|1056.23
#2010-01-08|1059.03
#2010-01-11|1070.78
#2010-01-12|1105.04
#2010-01-13|1077.56
#2010-01-14|1095.23
#2010-01-15|1095.89
#2010-01-18| .
#2010-01-19|1068.44
#2010-01-20|1064.07
#2010-01-21|1077.62
#2010-01-22|1063.27
#2010-01-25|1049.36
#2010-01-26|1038.97
#2010-01-27|1024.39
#2010-01-28|1015.29
#2010-01-29| 994.68
#2010-02-01| 985.36
#2010-02-02|1012.75
#2010-02-03|1016.27
#2010-02-04|1016.00
#2010-02-05|1001.25
#2010-02-08| 999.09
#2010-02-09| 988.47
#2010-02-10| 991.83
#2010-02-11| 992.50
#2010-02-12| 998.21
#2010-02-15| .
#2010-02-16| 979.84
#2010-02-17|1005.02
#2010-02-18|1003.04
#2010-02-19| 973.94
#2010-02-22|1006.37
#2010-02-23|1018.27
#2010-02-24|1004.51
#2010-02-25|1010.50
#2010-02-26|1013.63
#2010-03-01|1013.48
#2010-03-02|1025.23
#2010-03-03|1043.78
#2010-03-04|1029.26
#2010-03-05|1031.77
#2010-03-08|1059.95
#2010-03-09|1062.86
#2010-03-10|1047.63
#2010-03-11|1051.19
#2010-03-12|1061.50
#2010-03-15|1061.07
#2010-03-16|1059.17
#2010-03-17|1078.57
#2010-03-18|1069.37
#2010-03-19|1083.47
#2010-03-22|1089.18
#2010-03-23|1080.75
#2010-03-24|1061.71
#2010-03-25|1057.06
#2010-03-26|1080.80
#2010-03-29|1081.32
#2010-03-30|1101.62
#2010-03-31|1089.09
#2010-04-01|1095.20
#2010-04-02| .
#2010-04-05|1104.47
#2010-04-06|1093.67
#2010-04-07|1104.74
#2010-04-08|1101.99
#2010-04-09|1110.51
#2010-04-12|1111.06
#2010-04-13|1096.83
#2010-04-14|1091.93
#2010-04-15|1104.67
#2010-04-16|1092.51
#2010-04-19|1073.31
#2010-04-20|1064.51
#2010-04-21|1080.70
#2010-04-22|1064.32
#2010-04-23|1048.78
#2010-04-26|1072.61
#2010-04-27|1085.35
#2010-04-28|1053.68
#2010-04-29|1051.94
#2010-04-30|1063.35
#2010-05-03|1057.73
#2010-05-04|1057.67
#2010-05-05|1059.24
#2010-05-06|1030.36
#2010-05-07|1038.24
#2010-05-10|1038.42
#2010-05-11|1025.01
#2010-05-12|1019.23
#2010-05-13|1048.30
#2010-05-14|1041.96
#2010-05-17|1014.97
#2010-05-18|1001.28
#2010-05-19|1010.70
#2010-05-20|1013.79
#2010-05-21| 990.40
#2010-05-24| 991.48
#2010-05-25| 961.49
#2010-05-26| 956.10
#2010-05-27| 970.94
#2010-05-28| 976.28
#2010-05-31| .
#2010-06-01| 978.39
#2010-06-02| 951.52
#2010-06-03| 978.41
#2010-06-04| 975.00
#2010-06-07| 942.38
#2010-06-08| 946.14
#2010-06-09| 929.10
#2010-06-10| 940.14
#2010-06-11| 950.21
#2010-06-14| 965.12
#2010-06-15| 968.19
#2010-06-16| 987.16
#2010-06-17| 985.41
#2010-06-18| 978.32
#2010-06-21|1001.68
#2010-06-22| 993.54
#2010-06-23| 979.49
#2010-06-24| 984.35
#2010-06-25| 967.21
#2010-06-28| 958.53
#2010-06-29| 953.01
#2010-06-30| 930.98
#2010-07-01| 928.35
#2010-07-02| 924.22
#2010-07-05| .
#2010-07-06| 948.91
#2010-07-07| 945.52
#2010-07-08| 955.31
#2010-07-09| 950.25
#2010-07-12| 952.84
#2010-07-13| 950.10
#2010-07-14| 968.77
#2010-07-15| 963.66
#2010-07-16| 952.04
#2010-07-19| 949.18
#2010-07-20| 934.46
#2010-07-21| 933.32
#2010-07-22| 927.31
#2010-07-23| 951.17
#2010-07-26| 962.89
#2010-07-27| 949.21
#2010-07-28| 981.76
#2010-07-29| 986.20
#2010-07-30| 970.82
#2010-08-02| 971.45
#2010-08-03| 997.33
#2010-08-04| 972.45
#2010-08-05| 991.85
#2010-08-06| 999.47
#2010-08-09| 987.16
#2010-08-10| 982.33
#2010-08-11| 959.75
#2010-08-12| 938.51
#2010-08-13| 936.85
#2010-08-16| 943.81
#2010-08-17| 934.92
#2010-08-18| 949.45
#2010-08-19| 969.31
#2010-08-20| 940.83
#2010-08-23| 936.57
#2010-08-24| 937.48
#2010-08-25| 914.18
#2010-08-26| 920.34
#2010-08-27| 926.79
#2010-08-30| 942.85
#2010-08-31| 915.64
#2010-09-01| 919.91
#2010-09-02| 935.07
#2010-09-03| 947.67
#2010-09-06| .
#2010-09-07| 977.77
#2010-09-08| 956.56
#2010-09-09| 971.93
#2010-09-10| 980.05
#2010-09-13| 990.46
#2010-09-14| 993.34
#2010-09-15| 984.07
#2010-09-16| 976.86
#2010-09-17| 987.10
#2010-09-20| 988.31
#2010-09-21| 985.91
#2010-09-22| 991.86
#2010-09-23| 994.04
#2010-09-24| 973.96
#2010-09-27| 989.44
#2010-09-28| 988.73
#2010-09-29|1000.66
#2010-09-30| 980.50
#2010-10-01| 975.19
#2010-10-04| 971.62
#2010-10-05| 989.44
#2010-10-06|1017.63
#2010-10-07|1023.37
#2010-10-08|1020.35
#2010-10-11|1017.56
#2010-10-12| 998.06
#2010-10-13| 998.93
#2010-10-14|1026.43
#2010-10-15|1018.80
#2010-10-18|1021.05
#2010-10-19|1022.06
#2010-10-20|1016.69
#2010-10-21|1006.35
#2010-10-22|1008.47
#2010-10-25|1015.28
#2010-10-26|1002.44
#2010-10-27| 989.83
#2010-10-28| 992.73
#2010-10-29| 989.88
#2010-11-01| 978.54
#2010-11-02| 978.26
#2010-11-03| 970.99
#2010-11-04|1000.33
#2010-11-05|1018.54
#2010-11-08|1029.65
#2010-11-09|1030.62
#2010-11-10|1015.64
#2010-11-11|1020.69
#2010-11-12|1012.74
#2010-11-15|1007.19
#2010-11-16| 995.19
#2010-11-17| 996.69
#2010-11-18|1013.14
#2010-11-19|1015.35
#2010-11-22|1029.06
#2010-11-23|1035.45
#2010-11-24|1018.87
#2010-11-25| .
#2010-11-26|1016.36
#2010-11-29|1022.76
#2010-11-30|1005.62
#2010-12-01|1004.04
#2010-12-02|1024.82
#2010-12-03|1040.76
#2010-12-06|1053.59
#2010-12-07|1047.47
#2010-12-08|1044.97
#2010-12-09|1049.45
#2010-12-10|1050.54
#2010-12-13|1070.72
#2010-12-14|1079.16
#2010-12-15|1067.12
#2010-12-16|1064.91
#2010-12-17|1063.36
#2010-12-20|1064.66
#2010-12-21|1075.25
#2010-12-22|1083.81
#2010-12-23|1089.16
#2010-12-24| .
#2010-12-27|1091.57
#2010-12-28|1100.50
#2010-12-29|1108.88
#2010-12-30|1100.73
#2010-12-31|1109.42
#2011-01-03|1101.41
#2011-01-04|1115.15
#2011-01-05|1094.00
#2011-01-06|1114.00
#2011-01-07|1118.94
#2011-01-10|1122.39
#2011-01-11|1125.04
#2011-01-12|1124.14
#2011-01-13|1139.37
#2011-01-14|1126.40
#2011-01-17| .
#2011-01-18|1132.70
#2011-01-19|1154.89
#2011-01-20|1125.40
#2011-01-21|1103.34
#2011-01-24|1117.68
#2011-01-25|1131.08
#2011-01-26|1126.51
#2011-01-27|1130.85
#2011-01-28|1121.56
#2011-01-31|1113.98
#2011-02-01|1131.56
#2011-02-02|1148.35
#2011-02-03|1159.75
#2011-02-04|1192.07
#2011-02-07|1190.83
#2011-02-08|1202.35
#2011-02-09|1181.50
#2011-02-10|1171.37
#2011-02-11|1168.56
#2011-02-14|1176.93
#2011-02-15|1181.29
#2011-02-16|1187.75
#2011-02-17|1198.31
#2011-02-18|1197.90
#2011-02-21| .
#2011-02-22|1172.73
#2011-02-23|1166.76
#2011-02-24|1153.78
#2011-02-25|1164.79
#2011-02-28|1178.16
#2011-03-01|1194.81
#2011-03-02|1168.73
#2011-03-03|1167.21
#2011-03-04|1168.82
#2011-03-07|1148.43
#2011-03-08|1134.70
#2011-03-09|1140.81
#2011-03-10|1115.56
#2011-03-11|1110.45
#2011-03-14|1023.24
#2011-03-15| 914.22
#2011-03-16|1006.70
#2011-03-17|1014.13
#2011-03-18|1018.63
#2011-03-21|1018.76
#2011-03-22|1084.99
#2011-03-23|1074.97
#2011-03-24|1065.55
#2011-03-25|1062.27
#2011-03-28|1060.48
#2011-03-29|1046.73
#2011-03-30|1072.78
#2011-03-31|1077.12
#2011-04-01|1053.67
#2011-04-04|1055.79
#2011-04-05|1031.47
#2011-04-06|1009.15
#2011-04-07|1005.44
#2011-04-08|1018.10
#2011-04-11|1019.11
#2011-04-12|1012.39
#2011-04-13|1015.44
#2011-04-14|1032.54
#2011-04-15|1024.46
#2011-04-18|1030.85
#2011-04-19|1015.18
#2011-04-20|1033.88
#2011-04-21|1054.55
#2011-04-22| .
#2011-04-25|1049.44
#2011-04-26|1044.00
#2011-04-27|1049.67
#2011-04-28|1077.18
#2011-04-29|1081.43
#2011-05-02|1115.14
#2011-05-03|1118.31
#2011-05-04|1120.88
#2011-05-05|1130.34
#2011-05-06|1099.77
#2011-05-09|1095.33
#2011-05-10|1106.48
#2011-05-11|1093.34
#2011-05-12|1080.62
#2011-05-13|1063.77
#2011-05-16|1043.67
#2011-05-17|1041.41
#2011-05-18|1053.80
#2011-05-19|1040.84
#2011-05-20|1038.01
#2011-05-23|1020.58
#2011-05-24|1012.44
#2011-05-25|1009.48
#2011-05-26|1034.29
#2011-05-27|1033.27
#2011-05-30| .
#2011-05-31|1052.05
#2011-06-01|1057.36
#2011-06-02|1036.28
#2011-06-03|1024.96
#2011-06-06|1023.49
#2011-06-07|1027.77
#2011-06-08|1038.49
#2011-06-09|1033.94
#2011-06-10|1037.08
#2011-06-13|1031.83
#2011-06-14|1041.69
#2011-06-15|1041.85
#2011-06-16|1029.90
#2011-06-17|1025.68
#2011-06-20|1021.50
#2011-06-21|1033.68
#2011-06-22|1052.44
#2011-06-23|1036.97
#2011-06-24|1049.08
#2011-06-27|1034.52
#2011-06-28|1042.46
#2011-06-29|1059.84
#2011-06-30|1074.07
#2011-07-01|1072.45
#2011-07-04| .
#2011-07-05|1082.14
#2011-07-06|1101.85
#2011-07-07|1092.96
#2011-07-08|1103.81
#2011-07-11|1099.43
#2011-07-12|1093.64
#2011-07-13|1104.04
#2011-07-14|1094.32
#2011-07-15|1100.06
#2011-07-18|1099.30
#2011-07-19|1102.01
#2011-07-20|1105.78
#2011-07-21|1106.33
#2011-07-22|1116.70
#2011-07-25|1113.59
#2011-07-26|1126.13
#2011-07-27|1122.09
#2011-07-28|1106.77
#2011-07-29|1114.59
#2011-08-01|1133.31
#2011-08-02|1113.18
#2011-08-03|1094.59
#2011-08-04|1064.79
#2011-08-05|1036.97
#2011-08-08|1025.67
#2011-08-09|1009.04
#2011-08-10|1035.45
#2011-08-11|1016.95
#2011-08-12|1007.42
#2011-08-15|1018.46
#2011-08-16|1029.13
#2011-08-17|1024.41
#2011-08-18|1005.38
#2011-08-19| 979.76
#2011-08-22| 958.83
#2011-08-23| 962.91
#2011-08-24| 950.01
#2011-08-25| 964.00
#2011-08-26| 977.52
#2011-08-29| 986.23
#2011-08-30|1001.52
#2011-08-31|1005.76
#2011-09-01|1017.69
#2011-09-02|1006.43
#2011-09-05| .
#2011-09-06| 951.57
#2011-09-07| 972.18
#2011-09-08| 979.82
#2011-09-09| 964.93
#2011-09-12| 951.83
#2011-09-13| 971.91
#2011-09-14| 956.69
#2011-09-15| 981.16
#2011-09-16|1014.41
#2011-09-19|1020.65
#2011-09-20|1001.78
#2011-09-21|1008.36
#2011-09-22| 980.18
#2011-09-23| 980.82
#2011-09-26| 946.10
#2011-09-27| 970.45
#2011-09-28| 977.17
#2011-09-29| 972.60
#2011-09-30| 966.69
#2011-10-03| 940.79
#2011-10-04| 921.52
#2011-10-05| 909.53
#2011-10-06| 934.54
#2011-10-07| 953.44
#2011-10-10| 953.81
#2011-10-11| 976.77
#2011-10-12| 965.96
#2011-10-13| 984.73
#2011-10-14| 962.02
#2011-10-17| 987.96
#2011-10-18| 969.66
#2011-10-19| 963.25
#2011-10-20| 946.57
#2011-10-21| 952.70
#2011-10-24| 975.27
#2011-10-25| 966.48
#2011-10-26| 960.59
#2011-10-27| 980.12
#2011-10-28| 998.38
#2011-10-31| 951.92
#2011-11-01| 923.33
#2011-11-02| 905.01
#2011-11-03| 905.77
#2011-11-04| 917.59
#2011-11-07| 914.67
#2011-11-08| 903.64
#2011-11-09| 909.03
#2011-11-10| 886.93
#2011-11-11| 887.82
#2011-11-14| 900.42
#2011-11-15| 889.00
#2011-11-16| 876.47
#2011-11-17| 879.16
#2011-11-18| 871.99
#2011-11-21| 867.79
#2011-11-22| 871.88
#2011-11-23| 867.21
#2011-11-24| .
#2011-11-25| 850.78
#2011-11-28| 865.54
#2011-11-29| 895.06
#2011-11-30| 895.83
#2011-12-01| 927.80
#2011-12-02| 929.56
#2011-12-05| 933.40
#2011-12-06| 913.01
#2011-12-07| 930.49
#2011-12-08| 920.86
#2011-12-09| 909.47
#2011-12-12| 923.89
#2011-12-13| 908.98
#2011-12-14| 903.59
#2011-12-15| 885.51
#2011-12-16| 886.56
#2011-12-19| 867.69
#2011-12-20| 871.90
#2011-12-21| 882.65
#2011-12-22| 876.35
#2011-12-23| 876.23
#2011-12-26| .
#2011-12-27| 885.26
#2011-12-28| 881.06
#2011-12-29| 881.14
#2011-12-30| 898.42
#2012-01-02| .
#2012-01-03| 900.64
#2012-01-04| 917.07
#2012-01-05| 902.29
#2012-01-06| 884.84
#2012-01-09| 887.89
#2012-01-10| 883.63
#2012-01-11| 888.31
#2012-01-12| 880.22
#2012-01-13| 893.08
#2012-01-16| .
#2012-01-17| 890.37
#2012-01-18| 905.86
#2012-01-19| 920.16
#2012-01-20| 945.03
#2012-01-23| 945.50
#2012-01-24| 926.15
#2012-01-25| 934.26
#2012-01-26| 943.27
#2012-01-27| 941.87
#2012-01-30| 938.14
#2012-01-31| 931.42
#2012-02-01| 938.28
#2012-02-02| 947.02
#2012-02-03| 932.32
#2012-02-06| 942.38
#2012-02-07| 950.34
#2012-02-08| 968.33
#2012-02-09| 964.70
#2012-02-10| 951.61
#2012-02-13| 959.09
#2012-02-14| 946.89
#2012-02-15| 964.22
#2012-02-16| 956.58
#2012-02-17| 971.39
#2012-02-20| .
#2012-02-21| 983.56
#2012-02-22| 986.11
#2012-02-23| 992.59
#2012-02-24| 995.99
#2012-02-27|1001.97
#2012-02-28| 997.06
#2012-02-29| 989.10
#2012-03-01| 974.28
#2012-03-02| 975.35
#2012-03-05| 965.26
#2012-03-06| 960.21
#2012-03-07| 957.60
#2012-03-08| 965.44
#2012-03-09| 978.70
#2012-03-12| 980.66
#2012-03-13| 973.20
#2012-03-14| 975.52
#2012-03-15| 987.39
#2012-03-16| 993.38
#2012-03-19| 994.54
#2012-03-20| 990.68
#2012-03-21| 979.05
#2012-03-22| 988.42
#2012-03-23| 977.91
#2012-03-26| 976.37
#2012-03-27| 998.52
#2012-03-28| 994.12
#2012-03-29| 985.34
#2012-03-30| 982.89
#2012-04-02| 983.49
#2012-04-03| 978.82
#2012-04-04| 957.46
#2012-04-05| 956.33
#2012-04-06| .
#2012-04-09| 939.30
#2012-04-10| 940.49
#2012-04-11| 929.51
#2012-04-12| 946.26
#2012-04-13| 944.76
#2012-04-16| 938.46
#2012-04-17| 933.92
#2012-04-18| 955.72
#2012-04-19| 944.24
#2012-04-20| 935.27
#2012-04-23| 940.14
#2012-04-24| 931.90
#2012-04-25| 927.24
#2012-04-26| 933.52
#2012-04-27| 942.69
#2012-04-30| 949.84
#2012-05-01| 927.52
#2012-05-02| 926.63
#2012-05-03| 924.33
#2012-05-04| 930.11
#2012-05-07| 903.84
#2012-05-08| 908.34
#2012-05-09| 895.62
#2012-05-10| 891.90
#2012-05-11| 881.51
#2012-05-14| 872.17
#2012-05-15| 855.65
#2012-05-16| 844.06
#2012-05-17| 874.12
#2012-05-18| 845.19
#2012-05-21| 841.17
#2012-05-22| 851.26
#2012-05-23| 838.28
#2012-05-24| 835.00
#2012-05-25| 821.20
#2012-05-28| .
#2012-05-29| 832.33
#2012-05-30| 831.74
#2012-05-31| 830.17
#2012-06-01| 811.02
#2012-06-04| 785.57
#2012-06-05| 799.23
#2012-06-06| 812.31
#2012-06-07| 820.01
#2012-06-08| 796.95
#2012-06-11| 822.41
#2012-06-12| 807.67
#2012-06-13| 816.09
#2012-06-14| 818.86
#2012-06-15| 826.46
#2012-06-18| 847.77
#2012-06-19| 835.65
#2012-06-20| 849.71
#2012-06-21| 846.44
#2012-06-22| 836.68
#2012-06-25| 838.58
#2012-06-26| 822.30
#2012-06-27| 825.13
#2012-06-28| 835.33
#2012-06-29| 842.04
#2012-07-02| 851.18
#2012-07-03| 847.17
#2012-07-04| .
#2012-07-05| 846.07
#2012-07-06| 846.67
#2012-07-09| 832.23
#2012-07-10| 828.50
#2012-07-11| 817.20
#2012-07-12| 804.69
#2012-07-13| 808.79
#2012-07-16| 813.62
#2012-07-17| 795.21
#2012-07-18| 793.56
#2012-07-19| 806.50
#2012-07-20| 791.49
#2012-07-23| 774.92
#2012-07-24| 771.10
#2012-07-25| 752.64
#2012-07-26| 759.29
#2012-07-27| 776.95
#2012-07-30| 779.52
#2012-07-31| 787.89
#2012-08-01| 768.59
#2012-08-02| 768.13
#2012-08-03| 752.41
#2012-08-06| 767.95
#2012-08-07| 784.35
#2012-08-08| 796.12
#2012-08-09| 805.59
#2012-08-10| 802.84
#2012-08-13| 801.16
#2012-08-14| 795.54
#2012-08-15| 789.15
#2012-08-16| 804.11
#2012-08-17| 819.82
#2012-08-20| 821.93
#2012-08-21| 815.06
#2012-08-22| 809.18
#2012-08-23| 823.10
#2012-08-24| 808.02
#2012-08-27| 806.08
#2012-08-28| 791.43
#2012-08-29| 796.63
#2012-08-30| 786.63
#2012-08-31| 767.32
#2012-09-03| .
#2012-09-04| 766.71
#2012-09-05| 752.02
#2012-09-06| 742.22
#2012-09-07| 789.44
#2012-09-10| 793.24
#2012-09-11| 787.14
#2012-09-12| 802.22
#2012-09-13| 818.33
#2012-09-14| 836.46
#2012-09-17| 831.26
#2012-09-18| 840.86
#2012-09-19| 849.72
#2012-09-20| 832.03
#2012-09-21| 832.33
#2012-09-24| 819.01
#2012-09-25| 825.15
#2012-09-26| 801.70
#2012-09-27| 799.15
#2012-09-28| 792.44
#2012-10-01| 775.70
#2012-10-02| 779.89
#2012-10-03| 764.98
#2012-10-04| 771.52
#2012-10-05| 780.96
#2012-10-08| 786.30
#2012-10-09| 775.55
#2012-10-10| 759.87
#2012-10-11| 758.31
#2012-10-12| 771.86
#2012-10-15| 778.16
#2012-10-16| 795.13
#2012-10-17| 805.32
#2012-10-18| 812.90
#2012-10-19| 813.27
#2012-10-22| 805.06
#2012-10-23| 802.78
#2012-10-24| 788.96
#2012-10-25| 802.21
#2012-10-26| 792.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 804.46
#2012-11-01| 807.78
#2012-11-02| 815.96
#2012-11-05| 815.03
#2012-11-06| 808.62
#2012-11-07| 818.44
#2012-11-08| 804.64
#2012-11-09| 796.77
#2012-11-12| 790.85
#2012-11-13| 791.07
#2012-11-14| 775.61
#2012-11-15| 792.79
#2012-11-16| 809.12
#2012-11-19| 819.24
#2012-11-20| 814.93
#2012-11-21| 820.28
#2012-11-22| .
#2012-11-23| 838.48
#2012-11-26| 846.28
#2012-11-27| 841.07
#2012-11-28| 827.88
#2012-11-29| 842.61
#2012-11-30| 841.68
#2012-12-03| 844.75
#2012-12-04| 843.79
#2012-12-05| 840.02
#2012-12-06| 849.69
#2012-12-07| 848.93
#2012-12-10| 851.06
#2012-12-11| 847.98
#2012-12-12| 848.01
#2012-12-13| 851.55
#2012-12-14| 853.56
#2012-12-17| 854.57
#2012-12-18| 856.81
#2012-12-19| 889.60
#2012-12-20| 893.07
#2012-12-21| 877.77
#2012-12-24| 870.78
#2012-12-25| 877.83
#2012-12-26| 886.75
#2012-12-27| 888.07
#2012-12-28| 895.89
#2012-12-31| 892.06
#2013-01-01| 892.06
#2013-01-02| 884.85
#2013-01-03| 888.21
#2013-01-04| 908.68
#2013-01-07| 897.77
#2013-01-08| 887.63
#2013-01-09| 883.17
#2013-01-10| 901.95
#2013-01-11| 899.46
#2013-01-14| 897.75
#2013-01-15| 910.84
#2013-01-16| 890.41
#2013-01-17| 881.90
#2013-01-18| 908.91
#2013-01-21| 902.05
#2013-01-22| 909.51
#2013-01-23| 884.85
#2013-01-24| 883.92
#2013-01-25| 902.37
#2013-01-28| 894.77
#2013-01-29| 904.95
#2013-01-30| 917.00
#2013-01-31| 927.75
#2013-02-01| 921.55
#2013-02-04| 948.38
#2013-02-05| 922.63
#2013-02-06| 954.17
#2013-02-07| 954.34
#2013-02-08| 953.97
#2013-02-11| 946.88
#2013-02-12| 960.38
#2013-02-13| 936.31
#2013-02-14| 932.49
#2013-02-15| 915.55
#2013-02-18| 931.13
#2013-02-19| 933.69
#2013-02-20| 941.14
#2013-02-21| 930.15
#2013-02-22| 929.92
#2013-02-25| 953.51
#2013-02-26| 951.91
#2013-02-27| 943.96
#2013-02-28| 951.80
#2013-03-01| 941.22
#2013-03-04| 934.47
#2013-03-05| 922.72
#2013-03-06| 930.36
#2013-03-07| 923.80
#2013-03-08| 920.33
#2013-03-11| 931.07
#2013-03-12| 940.47
#2013-03-13| 938.81
#2013-03-14| 940.63
#2013-03-15| 966.28
#2013-03-18| 944.49
#2013-03-19| 965.89
#2013-03-20| 959.27
#2013-03-21| 975.65
#2013-03-22| 954.23
#2013-03-25| 956.81
#2013-03-26| 953.15
#2013-03-27| 954.39
#2013-03-28| 944.52
#2013-03-29| 943.11
#2013-04-01| 919.95
#2013-04-02| 898.49
#2013-04-03| 901.26
#2013-04-04| 894.92
#2013-04-05| 895.08
#2013-04-08| 912.03
#2013-04-09| 913.75
#2013-04-10| 931.52
#2013-04-11| 956.22
#2013-04-12| 961.70
#2013-04-15| 948.70
#2013-04-16| 936.94
#2013-04-17| 954.75
#2013-04-18| 935.13
#2013-04-19| 926.50
#2013-04-22| 941.27
#2013-04-23| 946.23
#2013-04-24| 982.94
#2013-04-25| 982.22
#2013-04-26| 990.44
#2013-04-29| 985.70
#2013-04-30| 992.46
#2013-05-01| 986.31
#2013-05-02| 962.07
#2013-05-03| 953.13
#2013-05-06| 949.58
#2013-05-07| 986.87
#2013-05-08| 990.50
#2013-05-09| 972.66
#2013-05-10| 976.59
#2013-05-13| 988.42
#2013-05-14| 987.60
#2013-05-15|1007.85
#2013-05-16|1015.91
#2013-05-17|1011.68
#2013-05-20|1042.77
#2013-05-21|1069.24
#2013-05-22|1059.99
#2013-05-23|1010.07
#2013-05-24|1019.88
#2013-05-27| 979.21
#2013-05-28| 983.48
#2013-05-29| 996.92
#2013-05-30| 954.24
#2013-05-31| 959.82
#2013-06-03| 946.34
#2013-06-04| 958.34
#2013-06-05| 957.16
#2013-06-06| 930.15
#2013-06-07| 917.61
#2013-06-10| 951.18
#2013-06-11| 962.22
#2013-06-12| 969.75
#2013-06-13| 933.75
#2013-06-14| 946.03
#2013-06-17| 975.21
#2013-06-18| 964.32
#2013-06-19| 994.63
#2013-06-20| 949.76
#2013-06-21| 952.34
#2013-06-24| 943.79
#2013-06-25| 927.17
#2013-06-26| 928.38
#2013-06-27| 945.03
#2013-06-28| 963.56
#2013-07-01| 966.78
#2013-07-02| 981.15
#2013-07-03| 992.25
#2013-07-04| 984.23
#2013-07-05| 998.61
#2013-07-08| 978.21
#2013-07-09| 995.47
#2013-07-10|1005.74
#2013-07-11|1014.43
#2013-07-12|1022.00
#2013-07-15|1017.39
#2013-07-16|1030.02
#2013-07-17|1030.75
#2013-07-18|1028.93
#2013-07-19|1015.08
#2013-07-22|1025.40
#2013-07-23|1039.23
#2013-07-24|1030.22
#2013-07-25|1020.82
#2013-07-26|1002.46
#2013-07-29| 965.27
#2013-07-30| 982.49
#2013-07-31| 967.62
#2013-08-01| 991.00
#2013-08-02|1027.30
#2013-08-05|1023.06
#2013-08-06|1043.18
#2013-08-07|1017.95
#2013-08-08|1014.07
#2013-08-09|1016.15
#2013-08-12|1013.99
#2013-08-13|1021.19
#2013-08-14|1034.60
#2013-08-15|1015.78
#2013-08-16|1004.74
#2013-08-19| 998.76
#2013-08-20| 983.12
#2013-08-21| 970.88
#2013-08-22| 959.93
#2013-08-23| 984.34
#2013-08-26| 980.76
#2013-08-27| 994.69
#2013-08-28| 972.23
#2013-08-29| 971.58
#2013-08-30| 959.13
#2013-09-02| 956.48
#2013-09-03| 980.91
#2013-09-04| 994.89
#2013-09-05|1000.57
#2013-09-06|1006.38
#2013-09-09|1021.74
#2013-09-10|1025.04
#2013-09-11|1020.40
#2013-09-12|1027.05
#2013-09-13|1015.49
#2013-09-16|1021.10
#2013-09-17|1018.15
#2013-09-18|1032.36
#2013-09-19|1060.66
#2013-09-20|1056.50
#2013-09-23|1066.45
#2013-09-24|1072.05
#2013-09-25|1077.28
#2013-09-26|1067.16
#2013-09-27|1075.57
#2013-09-30|1047.65
#2013-10-01|1046.33
#2013-10-02|1029.56
#2013-10-03|1028.16
#2013-10-04|1015.44
#2013-10-07| 998.51
#2013-10-08|1000.38
#2013-10-09|1017.20
#2013-10-10|1009.68
#2013-10-11|1026.12
#2013-10-14|1028.10
#2013-10-15|1027.12
#2013-10-16|1021.75
#2013-10-17|1042.62
#2013-10-18|1031.70
#2013-10-21|1033.02
#2013-10-22|1035.27
#2013-10-23|1025.23
#2013-10-24|1027.06
#2013-10-25|1000.93
#2013-10-28|1010.47
#2013-10-29|1002.56
#2013-10-30|1007.92
#2013-10-31| 995.36
#2013-11-01| 980.48
#2013-11-04| 982.22
#2013-11-05| 976.30
#2013-11-06| 991.65
#2013-11-07| 983.53
#2013-11-08| 980.37
#2013-11-11| 995.23
#2013-11-12|1004.41
#2013-11-13| 999.99
#2013-11-14|1007.46
#2013-11-15|1019.94
#2013-11-18|1026.99
#2013-11-19|1024.68
#2013-11-20|1028.46
#2013-11-21|1025.40
#2013-11-22|1022.57
#2013-11-25|1021.05
#2013-11-26|1014.57
#2013-11-27|1001.23
#2013-11-28|1011.28
#2013-11-29|1008.56
#2013-12-02|1000.63
#2013-12-03|1009.81
#2013-12-04| 992.19
#2013-12-05| 985.91
#2013-12-06| 987.53
#2013-12-09|1000.99
#2013-12-10|1006.77
#2013-12-11|1005.09
#2013-12-12| 979.58
#2013-12-13| 978.68
#2013-12-16| 968.59
#2013-12-17| 983.49
#2013-12-18| 993.25
#2013-12-19| 993.59
#2013-12-20| 995.95
#2013-12-23| 996.91
#2013-12-24| 992.33
#2013-12-25| 988.35
#2013-12-26|1000.14
#2013-12-27|1006.37
#2013-12-30|1011.21
#2013-12-31|1010.53
#2014-01-01|1010.53
#2014-01-02|1011.30
#2014-01-03|1016.63
#2014-01-06|1010.95
#2014-01-07|1000.86
#2014-01-08|1008.27
#2014-01-09| 996.09
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 987.71
#2014-01-15| 995.43
#2014-01-16|1000.49
#2014-01-17|1003.24
#2014-01-20|1003.70
#2014-01-21|1001.13
#2014-01-22|1006.37
#2014-01-23|1000.09
#2014-01-24| 999.08
#2014-01-27| 964.28
#2014-01-28| 957.64
#2014-01-29| 989.94
#2014-01-30| 972.43
#2014-01-31| 975.17
#2014-02-03| 967.26
#2014-02-04| 910.07
#2014-02-05| 916.94
#2014-02-06| 912.47
#2014-02-07| 943.15
#2014-02-10| 953.95
#2014-02-11| 950.64
#2014-02-12| 962.15
#2014-02-13| 949.11
#2014-02-14| 935.33
#2014-02-17| 939.45
#2014-02-18| 959.32
#2014-02-19| 956.00
#2014-02-20| 936.13
#2014-02-21| 956.71
#2014-02-24| 952.49
#2014-02-25| 961.32
#2014-02-26| 957.39
#2014-02-27| 950.87
#2014-02-28| 946.12
#2014-03-03| 941.39
#2014-03-04| 938.60
#2014-03-05| 939.03
#2014-03-06| 942.39
#2014-03-07| 947.19
#2014-03-10| 939.26
#2014-03-11| 941.15
#2014-03-12| 918.10
#2014-03-13| 922.42
#2014-03-14| 900.99
#2014-03-17| 894.35
#2014-03-18| 904.65
#2014-03-19| 902.03
#2014-03-20| 875.42
#2014-03-21| 875.55
#2014-03-24| 887.21
#2014-03-25| 894.37
#2014-03-26| 898.52
#2014-03-27| 911.88
#2014-03-28| 908.92
#2014-03-31| 921.35
#2014-04-01| 917.84
#2014-04-02| 920.53
#2014-04-03| 920.46
#2014-04-04| 926.83
#2014-04-07| 919.19
#2014-04-08| 917.22
#2014-04-09| 902.69
#2014-04-10| 912.36
#2014-04-11| 902.60
#2014-04-14| 896.95
#2014-04-15| 907.05
#2014-04-16| 925.65
#2014-04-17| 928.84
#2014-04-18| 931.47
#2014-04-21| 929.71
#2014-04-22| 924.00
#2014-04-23| 929.88
#2014-04-24| 923.90
#2014-04-25| 927.30
#2014-04-28| 914.59
#2014-04-29| 914.95
#2014-04-30| 914.61
#2014-05-01| 925.80
#2014-05-02| 922.05
#2014-05-05| 923.23
#2014-05-06| 928.32
#2014-05-07| 902.00
#2014-05-08| 911.87
#2014-05-09| 913.81
#2014-05-12| 909.30
#2014-05-13| 930.19
#2014-05-14| 935.90
#2014-05-15| 937.70
#2014-05-16| 928.54
#2014-05-19| 923.64
#2014-05-20| 925.57
#2014-05-21| 919.24
#2014-05-22| 936.53
#2014-05-23| 939.14
#2014-05-26| 947.02
#2014-05-27| 951.09
#2014-05-28| 953.04
#2014-05-29| 951.75
#2014-05-30| 951.54
#2014-06-02| 961.90
#2014-06-03| 961.65
#2014-06-04| 967.49
#2014-06-05| 968.98
#2014-06-06| 973.45
#2014-06-09| 966.45
#2014-06-10| 961.76
#2014-06-11| 971.27
#2014-06-12| 972.24
#2014-06-13| 974.20
#2014-06-16| 974.60
#2014-06-17| 974.04
#2014-06-18| 986.56
#2014-06-19|1007.96
#2014-06-20|1001.18
#2014-06-23|1011.65
#2014-06-24|1011.22
#2014-06-25|1005.78
#2014-06-26|1009.56
#2014-06-27|1005.17
#2014-06-30|1012.63
#2014-07-01|1024.47
#2014-07-02|1025.43
#2014-07-03|1017.00
#2014-07-04|1027.09
#2014-07-07|1024.03
#2014-07-08|1019.74
#2014-07-09|1012.43
#2014-07-10|1008.54
#2014-07-11|1004.08
#2014-07-14|1010.06
#2014-07-15|1018.95
#2014-07-16|1018.35
#2014-07-17|1017.51
#2014-07-18|1009.06
#2014-07-21|1009.75
#2014-07-22|1025.88
#2014-07-23|1028.09
#2014-07-24|1020.94
#2014-07-25|1033.75
#2014-07-28|1040.65
#2014-07-29|1041.44
#2014-07-30|1038.50
#2014-07-31|1034.61
#2014-08-01|1031.27
#2014-08-04|1032.84
#2014-08-05|1016.83
#2014-08-06|1006.92
#2014-08-07|1011.44
#2014-08-08| 988.28
#2014-08-11|1009.96
#2014-08-12|1012.27
#2014-08-13|1017.95
#2014-08-14|1022.99
#2014-08-15|1023.53
#2014-08-18|1021.39
#2014-08-19|1029.05
#2014-08-20|1027.73
#2014-08-21|1032.30
#2014-08-22|1022.88
#2014-08-25|1026.92
#2014-08-26|1021.78
#2014-08-27|1028.32
#2014-08-28|1025.18
#2014-08-29|1018.85
#2014-09-01|1027.02
#2014-09-02|1028.79
#2014-09-03|1030.98
#2014-09-04|1025.44
#2014-09-05|1022.74
#2014-09-08|1024.17
#2014-09-09|1018.17
#2014-09-10|1012.12
#2014-09-11|1015.66
#2014-09-12|1008.21
#2014-09-15|1009.44
#2014-09-16|1011.17
#2014-09-17|1006.99
#2014-09-18|1005.05
#2014-09-19|1021.16
#2014-09-22|1020.12
#2014-09-23|1021.34
#2014-09-24|1016.66
#2014-09-25|1031.22
#2014-09-26|1011.95
#2014-09-29|1012.52
#2014-09-30| 998.79
#2014-10-01| 993.14
#2014-10-02| 974.90
#2014-10-03| 967.11
#2014-10-06| 983.28
#2014-10-07| 983.47
#2014-10-08| 973.85
#2014-10-09| 969.61
#2014-10-10| 951.02
#2014-10-13| 955.98
#2014-10-14| 941.45
#2014-10-15| 955.39
#2014-10-16| 932.65
#2014-10-17| 913.89
#2014-10-20| 944.79
#2014-10-21| 932.13
#2014-10-22| 945.71
#2014-10-23| 939.02
#2014-10-24| 942.94
#2014-10-27| 962.23
#2014-10-28| 959.97
#2014-10-29| 972.72
#2014-10-30| 969.55
#2014-10-31| 977.61
#2014-11-03| 959.76
#2014-11-04| 985.86
#2014-11-05| 985.52
#2014-11-06| 980.90
#2014-11-07| 983.68
#2014-11-10| 994.85
#2014-11-11| 995.46
#2014-11-12|1002.86
#2014-11-13|1009.71
#2014-11-14|1016.84
#2014-11-17| 997.58
#2014-11-18|1020.10
#2014-11-19|1012.53
#2014-11-20|1018.74
#2014-11-21|1032.10
#2014-11-24|1024.86
#2014-11-25|1048.31
#2014-11-26|1049.24
#2014-11-27|1037.85
#2014-11-28|1045.29
#2014-12-01|1059.39
#2014-12-02|1060.11
#2014-12-03|1066.84
#2014-12-04|1085.71
#2014-12-05|1082.73
#2014-12-08|1090.18
#2014-12-09|1101.83
#2014-12-10|1067.49
#2014-12-11|1056.76
#2014-12-12|1067.04
#2014-12-15|1044.95
#2014-12-16|1034.00
#2014-12-17|1035.48
#2014-12-18|1042.22
#2014-12-19|1056.62
#2014-12-22|1055.36
#2014-12-23|1048.50
#2014-12-24|1060.81
#2014-12-25|1055.06
#2014-12-26|1059.89
#2014-12-29|1059.35
#2014-12-30|1058.41
#2014-12-31|1053.82
#2015-01-01|1053.82
#2015-01-02|1051.10
#2015-01-05|1049.65
#2015-01-06|1022.37
#2015-01-07|1021.79
#2015-01-08|1027.75
#2015-01-09|1035.47
#2015-01-12|1037.39
#2015-01-13|1040.56
#2015-01-14|1036.62
#2015-01-15|1048.26
#2015-01-16|1027.68
#2015-01-19|1042.82
#2015-01-20|1051.69
#2015-01-21|1051.85
#2015-01-22|1049.10
#2015-01-23|1068.46
#2015-01-26|1060.56
#2015-01-27|1088.32
#2015-01-28|1091.31
#2015-01-29|1074.40
#2015-01-30|1079.52
#2015-02-02|1086.52
#2015-02-03|1064.78
#2015-02-04|1093.88
#2015-02-05|1079.61
#2015-02-06|1078.92
#2015-02-09|1091.48
#2015-02-10|1083.72
#2015-02-11|1073.78
#2015-02-12|1097.34
#2015-02-13|1100.53
#2015-02-16|1100.09
#2015-02-17|1097.41
#2015-02-18|1111.98
#2015-02-19|1125.31
#2015-02-20|1133.89
#2015-02-23|1141.61
#2015-02-24|1139.28
#2015-02-25|1141.32
#2015-02-26|1149.79
#2015-02-27|1151.25
#2015-03-02|1146.05
#2015-03-03|1149.27
#2015-03-04|1142.12
#2015-03-05|1142.24
#2015-03-06|1147.12
#2015-03-09|1135.37
#2015-03-10|1125.93
#2015-03-11|1120.07
#2015-03-12|1138.47
#2015-03-13|1147.96
#2015-03-16|1139.68
#2015-03-17|1143.46
#2015-03-18|1150.33
#2015-03-19|1147.66
#2015-03-20|1149.75
#2015-03-23|1160.67
#2015-03-24|1147.64
#2015-03-25|1165.63
#2015-03-26|1148.99
#2015-03-27|1134.41
#2015-03-30|1128.33
#2015-03-31|1120.20
#2015-04-01|1103.18
#2015-04-02|1114.36
#2015-04-03|1125.68
#2015-04-06|1119.77
#2015-04-07|1128.82
#2015-04-08|1139.98
#2015-04-09|1136.93
#2015-04-10|1127.07
#2015-04-13|1121.68
#2015-04-14|1137.88
#2015-04-15|1130.93
#2015-04-16|1137.61
#2015-04-17|1133.04
#2015-04-20|1124.97
#2015-04-21|1144.51
#2015-04-22|1141.02
#2015-04-23|1137.51
#2015-04-24|1150.66
#2015-04-27|1149.64
#2015-04-28|1160.45
#2015-04-29|1159.13
#2015-04-30|1121.25
#2015-05-01|1115.07
#2015-05-04|1114.69
#2015-05-05|1116.09
#2015-05-06|1121.98
#2015-05-07|1116.70
#2015-05-08|1125.39
#2015-05-11|1133.86
#2015-05-12|1132.43
#2015-05-13|1150.24
#2015-05-14|1136.67
#2015-05-15|1149.36
#2015-05-18|1154.47
#2015-05-19|1146.41
#2015-05-20|1146.01
#2015-05-21|1152.17
#2015-05-22|1155.22
#2015-05-25|1157.79
#2015-05-26|1152.61
#2015-05-27|1149.21
#2015-05-28|1149.88
#2015-05-29|1151.57
#2015-06-01|1156.54
#2015-06-02|1159.40
#2015-06-03|1153.67
#2015-06-04|1150.20
#2015-06-05|1134.39
#2015-06-08|1135.21
#2015-06-09|1123.13
#2015-06-10|1128.69
#2015-06-11|1129.17
#2015-06-12|1130.88
#2015-06-15|1125.30
#2015-06-16|1119.64
#2015-06-17|1102.15
#2015-06-18|1101.97
#2015-06-19|1118.81
#2015-06-22|1124.74
#2015-06-23|1143.96
#2015-06-24|1141.96
#2015-06-25|1141.57
#2015-06-26|1141.81
#2015-06-29|1126.64
#2015-06-30|1126.45
#2015-07-01|1115.32
#2015-07-02|1120.81
#2015-07-03|1126.08
#2015-07-06|1100.54
#2015-07-07|1115.17
#2015-07-08|1072.24
#2015-07-09|1068.66
#2015-07-10|1050.65
#2015-07-13|1058.73
#2015-07-14|1078.84
#2015-07-15|1074.27
#2015-07-16|1082.00
#2015-07-17|1081.81
#2015-07-20|1079.29
#2015-07-21|1080.89
#2015-07-22|1068.62
#2015-07-23|1067.51
#2015-07-24|1074.29
#2015-07-27|1058.95
#2015-07-28|1037.01
#2015-07-29|1037.73
#2015-07-30|1058.19
#2015-07-31|1064.22
#2015-08-03|1044.54
#2015-08-04|1030.47
#2015-08-05|1037.33
#2015-08-06|1056.15
#2015-08-07|1070.42
#2015-08-10|1064.47
#2015-08-11|1064.73
#2015-08-12|1050.11
#2015-08-13|1047.78
#2015-08-14|1042.35
#2015-08-17|1052.02
#2015-08-18|1053.25
#2015-08-19|1032.49
#2015-08-20|1024.96
#2015-08-21|1006.69
#2015-08-24| 978.69
#2015-08-25| 928.45
#2015-08-26| 967.82
#2015-08-27| 962.17
#2015-08-28|1006.37
#2015-08-31| 984.47
#2015-09-01| 952.77
#2015-09-02| 935.18
#2015-09-03| 935.61
#2015-09-04| 927.42
#2015-09-07| 927.78
#2015-09-08| 919.83
#2015-09-09| 968.79
#2015-09-10| 954.22
#2015-09-11| 947.61
#2015-09-14| 947.99
#2015-09-15| 947.81
#2015-09-16| 954.23
#2015-09-17| 968.24
#2015-09-18| 946.31
#2015-09-21| 941.83
#2015-09-22| 945.68
#2015-09-23| 942.07
#2015-09-24| 922.97
#2015-09-25| 922.84
#2015-09-28| 914.49
#2015-09-29| 868.90
#2015-09-30| 897.54
#2015-10-01| 925.72
#2015-10-02| 936.22
#2015-10-05| 946.82
#2015-10-06| 953.93
#2015-10-07| 976.72
#2015-10-08| 971.05
#2015-10-09|1004.23
#2015-10-12|1007.58
#2015-10-13|1005.48
#2015-10-14| 980.68
#2015-10-15| 984.24
#2015-10-16| 993.33
#2015-10-19| 967.47
#2015-10-20| 967.63
#2015-10-21| 994.69
#2015-10-22| 988.32
#2015-10-23| 997.45
#2015-10-26|1009.40
#2015-10-27| 995.10
#2015-10-28| 997.39
#2015-10-29| 990.34
#2015-10-30|1002.59
#2015-11-02| 977.39
#2015-11-03| 973.35
#2015-11-04| 978.34
#2015-11-05| 993.20
#2015-11-06| 982.55
#2015-11-09|1005.86
#2015-11-10| 998.63
#2015-11-11| 998.01
#2015-11-12| 994.26
#2015-11-13| 986.59
#2015-11-16| 974.30
#2015-11-17| 995.16
#2015-11-18| 992.63
#2015-11-19|1007.38
#2015-11-20|1012.98
#2015-11-23|1011.58
#2015-11-24|1018.78
#2015-11-25|1018.01
#2015-11-26|1018.05
#2015-11-27|1010.50
#2015-11-30|1002.52
#2015-12-01|1027.44
#2015-12-02|1016.00
#2015-12-03|1016.82
#2015-12-04|1000.24
#2015-12-07|1005.77
#2015-12-08| 989.75
#2015-12-09| 984.05
#2015-12-10| 981.67
#2015-12-11| 998.04
#2015-12-14| 985.83
#2015-12-15| 955.95
#2015-12-16| 979.98
#2015-12-17| 983.64
#2015-12-18| 973.96
#2015-12-21| 980.30
#2015-12-22| 986.71
#2015-12-23| 985.93
#2015-12-24| 993.63
#2015-12-25| 985.07
#2015-12-28|1007.71
#2015-12-29|1009.81
#2015-12-30|1003.92
#2015-12-31|1006.22
#2016-01-01|1006.22
#2016-01-04| 991.80
#2016-01-05| 987.35
#2016-01-06| 977.98
#2016-01-07| 944.98
#2016-01-08| 941.56
#2016-01-11| 944.53
#2016-01-12| 909.10
#2016-01-13| 934.76
#2016-01-14| 913.16
#2016-01-15| 917.47
#2016-01-18| 902.50
#2016-01-19| 905.29
#2016-01-20| 879.83
#2016-01-21| 848.47
#2016-01-22| 893.68
#2016-01-25| 906.25
#2016-01-26| 879.58
#2016-01-27| 899.49
#2016-01-28| 883.71
#2016-01-29| 894.56
#2016-02-01| 920.77
#2016-02-02| 887.05
#2016-02-03| 858.37
#2016-02-04| 884.05
#2016-02-05| 876.37
#2016-02-08| 898.15
#2016-02-09| 848.37
#2016-02-10| 830.92
#2016-02-11| 850.60
#2016-02-12| 784.41
#2016-02-15| 839.58
#2016-02-16| 852.31
#2016-02-17| 829.72
#2016-02-18| 869.69
#2016-02-19| 854.71
#2016-02-22| 847.00
#2016-02-23| 859.79
#2016-02-24| 855.14
#2016-02-25| 859.28
#2016-02-26| 851.40
#2016-02-29| 840.05
#2016-03-01| 835.61
#2016-03-02| 876.49
#2016-03-03| 893.95
#2016-03-04| 904.22
#2016-03-07| 904.62
#2016-03-08| 906.36
#2016-03-09| 886.86
#2016-03-10| 895.98
#2016-03-11| 904.77
#2016-03-14| 927.29
#2016-03-15| 919.82
#2016-03-16| 901.94
#2016-03-17| 918.51
#2016-03-18| 915.60
#2016-03-21| 913.80
#2016-03-22| 926.17
#2016-03-23| 910.98
#2016-03-24| 895.20
#2016-03-25| 906.43
#2016-03-28| 914.08
#2016-03-29| 912.39
#2016-03-30| 907.72
#2016-03-31| 901.49
#2016-04-01| 867.46
#2016-04-04| 878.78
#2016-04-05| 860.97
#2016-04-06| 862.40
#2016-04-07| 882.03
#2016-04-08| 890.03
#2016-04-11| 891.09
#2016-04-12| 904.78
#2016-04-13| 930.83
#2016-04-14| 962.98
#2016-04-15| 958.98
#2016-04-18| 932.71
#2016-04-19| 962.31
#2016-04-20| 970.35
#2016-04-21| 995.79
#2016-04-22| 985.73
#2016-04-25| 984.04
#2016-04-26| 971.11
#2016-04-27| 971.08
#2016-04-28| 955.78
#2016-04-29| 969.76
#2016-05-02| 954.55
#2016-05-03| 957.47
#2016-05-04| 951.20
#2016-05-05| 946.95
#2016-05-06| 938.62
#2016-05-09| 916.82
#2016-05-10| 935.95
#2016-05-11| 940.14
#2016-05-12| 948.89
#2016-05-13| 934.08
#2016-05-16| 944.74
#2016-05-17| 956.37
#2016-05-18| 952.75
#2016-05-19| 938.90
#2016-05-20| 940.01
#2016-05-23| 941.91
#2016-05-24| 925.59
#2016-05-25| 939.71
#2016-05-26| 945.06
#2016-05-27| 947.94
#2016-05-30| 944.13
#2016-05-31| 962.42
#2016-06-01| 959.56
#2016-06-02| 937.35
#2016-06-03| 951.33
#2016-06-06| 952.57
#2016-06-07| 960.11
#2016-06-08| 970.07
#2016-06-09| 965.00
#2016-06-10| 948.58
#2016-06-13| 914.58
#2016-06-14| 913.11
#2016-06-15| 917.04
#2016-06-16| 902.17
#2016-06-17| 914.91
#2016-06-20| 940.00
#2016-06-21| 940.78
#2016-06-22| 922.91
#2016-06-23| 934.85
#2016-06-24| 893.13
#2016-06-27| 900.83
#2016-06-28| 889.22
#2016-06-29| 911.70
#2016-06-30| 912.65
#2016-07-01| 918.09
#2016-07-04| 930.42
#2016-07-05| 937.47
#2016-07-06| 917.59
#2016-07-07| 909.64
#2016-07-08| 906.78
#2016-07-11| 929.53
#2016-07-12| 941.46
#2016-07-13| 956.40
#2016-07-14| 956.61
#2016-07-15| 967.90
#2016-07-18| 967.35
#2016-07-19| 966.93
#2016-07-20| 949.59
#2016-07-21| 969.47
#2016-07-22| 955.53
#2016-07-25| 959.75
#2016-07-26| 947.78
#2016-07-27| 989.16
#2016-07-28| 992.36
#2016-07-29|1012.80
#2016-08-01|1003.46
#2016-08-02| 998.20
#2016-08-03| 970.44
#2016-08-04|1009.94
#2016-08-05| 995.90
#2016-08-08|1017.04
#2016-08-09|1038.14
#2016-08-10|1036.37
#2016-08-11|1035.76
#2016-08-12|1048.87
#2016-08-15|1034.52
#2016-08-16|1031.94
#2016-08-17|1060.47
#2016-08-18|1053.52
#2016-08-19|1078.06
#2016-08-22|1084.08
#2016-08-23|1066.51
#2016-08-24|1069.37
#2016-08-25|1063.46
#2016-08-26|1066.20
#2016-08-29|1080.31
#2016-08-30|1076.26
#2016-08-31|1088.96
#2016-09-01|1087.30
#2016-09-02|1072.17
#2016-09-05|1077.41
#2016-09-06|1090.80
#2016-09-07|1093.81
#2016-09-08|1079.09
#2016-09-09|1070.91
#2016-09-12|1050.78
#2016-09-13|1048.81
#2016-09-14|1032.37
#2016-09-15|1032.21
#2016-09-16|1032.31
#2016-09-19|1037.18
#2016-09-20|1041.99
#2016-09-21|1079.65
#2016-09-22|1078.69
#2016-09-23|1071.63
#2016-09-26|1068.42
#2016-09-27|1089.93
#2016-09-28|1069.24
#2016-09-29|1077.77
#2016-09-30|1060.29
#2016-10-03|1063.83
#2016-10-04|1068.01
#2016-10-05|1063.54
#2016-10-06|1064.09
#2016-10-07|1072.85
#2016-10-10|1068.24
#2016-10-11|1069.62
#2016-10-12|1046.68
#2016-10-13|1050.57
#2016-10-14|1038.40
#2016-10-17|1050.69
#2016-10-18|1062.68
#2016-10-19|1070.07
#2016-10-20|1069.31
#2016-10-21|1073.04
#2016-10-24|1076.31
#2016-10-25|1078.87
#2016-10-26|1091.30
#2016-10-27|1079.61
#2016-10-28|1089.79
#2016-10-31|1095.78
#2016-11-01|1096.30
#2016-11-02|1097.73
#2016-11-03|1098.48
#2016-11-04|1089.85
#2016-11-07|1085.56
#2016-11-08|1088.04
#2016-11-09|1026.37
#2016-11-10|1089.01
#2016-11-11|1088.84
#2016-11-14|1092.46
#2016-11-15|1084.99
#2016-11-16|1086.19
#2016-11-17|1087.40
#2016-11-18|1077.52
#2016-11-21|1075.60
#2016-11-22|1079.83
#2016-11-23|1064.30
#2016-11-24|1071.29
#2016-11-25|1080.34
#2016-11-28|1092.12
#2016-11-29|1087.07
#2016-11-30|1072.30
#2016-12-01|1082.40
#2016-12-02|1087.53
#2016-12-05|1081.55
#2016-12-06|1105.40
#2016-12-07|1119.91
#2016-12-08|1141.73
#2016-12-09|1141.25
#2016-12-12|1132.68
#2016-12-13|1136.93
#2016-12-14|1137.90
#2016-12-15|1100.57
#2016-12-16|1108.46
#2016-12-19|1122.42
#2016-12-20|1112.66
#2016-12-21|1109.28
#2016-12-22|1116.02
#2016-12-23|1118.64
#2016-12-26|1112.83
#2016-12-27|1106.40
#2016-12-28|1112.37
#2016-12-29|1105.49
#2016-12-30|1099.45
#2017-01-02|1099.45
#2017-01-03|1086.50
#2017-01-04|1130.39
#2017-01-05|1135.90
#2017-01-06|1122.84
#2017-01-09|1122.98
#2017-01-10|1127.86
#2017-01-11|1136.24
#2017-01-12|1152.44
#2017-01-13|1141.55
#2017-01-16|1138.31
#2017-01-17|1136.88
#2017-01-18|1150.68
#2017-01-19|1142.19
#2017-01-20|1149.25
#2017-01-23|1161.43
#2017-01-24|1158.93
#2017-01-25|1175.79
#2017-01-26|1190.32
#2017-01-27|1181.43
#2017-01-30|1189.99
#2017-01-31|1186.24
#2017-02-01|1195.11
#2017-02-02|1194.31
#2017-02-03|1190.57
#2017-02-06|1187.64
#2017-02-07|1192.63
#2017-02-08|1206.95
#2017-02-09|1185.41
#2017-02-10|1204.60
#2017-02-13|1209.72
#2017-02-14|1196.80
#2017-02-15|1206.29
#2017-02-16|1222.44
#2017-02-17|1227.47
#2017-02-20|1222.02
#2017-02-21|1225.26
#2017-02-22|1235.71
#2017-02-23|1240.21
#2017-02-24|1229.06
#2017-02-27|1213.72
#2017-02-28|1217.83
#2017-03-01|1214.91
#2017-03-02|1220.53
#2017-03-03|1212.28
#2017-03-06|1219.02
#2017-03-07|1213.07
#2017-03-08|1194.34
#2017-03-09|1193.95
#2017-03-10|1195.51
#2017-03-13|1203.47
#2017-03-14|1199.05
#2017-03-15|1184.13
#2017-03-16|1208.01
#2017-03-17|1205.93
#2017-03-20|1206.84
#2017-03-21|1217.66
#2017-03-22|1192.00
#2017-03-23|1193.32
#2017-03-24|1209.15
#2017-03-27|1198.39
#2017-03-28|1220.23
#2017-03-29|1213.26
#2017-03-30|1204.94
#2017-03-31|1192.03
#2017-04-03|1198.78
#2017-04-04|1184.87
#2017-04-05|1182.52
#2017-04-06|1161.30
#2017-04-07|1168.51
#2017-04-10|1179.45
#2017-04-11|1191.64
#2017-04-12|1177.41
#2017-04-13|1167.58
#2017-04-14|1167.15
#2017-04-17|1171.27
#2017-04-18|1173.41
#2017-04-19|1175.30
#2017-04-20|1175.71
#2017-04-21|1191.29
#2017-04-24|1187.84
#2017-04-25|1196.09
#2017-04-26|1206.30
#2017-04-27|1213.70
#2017-04-28|1202.72
#2017-05-01|1206.73
#2017-05-02|1206.56
#2017-05-03|1204.36
#2017-05-04|1200.29
#2017-05-05|1201.15
#2017-05-08|1224.26
#2017-05-09|1199.32
#2017-05-10|1201.02
#2017-05-11|1204.70
#2017-05-12|1199.92
#2017-05-15|1170.09
#2017-05-16|1182.73
#2017-05-17|1194.67
#2017-05-18|1172.32
#2017-05-19|1184.31
#2017-05-22|1197.09
#2017-05-23|1191.50
#2017-05-24|1189.72
#2017-05-25|1183.68
#2017-05-26|1183.32
#2017-05-29|1178.14
#2017-05-30|1187.15
#2017-05-31|1189.46
#2017-06-01|1195.47
#2017-06-02|1228.85
#2017-06-05|1219.12
#2017-06-06|1229.95
#2017-06-07|1231.44
#2017-06-08|1214.74
#2017-06-09|1211.55
#2017-06-12|1223.48
#2017-06-13|1217.07
#2017-06-14|1222.31
#2017-06-15|1190.39
#2017-06-16|1196.93
#2017-06-19|1199.99
#2017-06-20|1213.64
#2017-06-21|1208.80
#2017-06-22|1214.24
#2017-06-23|1215.82
#2017-06-26|1215.72
#2017-06-27|1220.41
#2017-06-28|1236.39
#2017-06-29|1244.38
#2017-06-30|1242.77
#2017-07-03|1244.01
#2017-07-04|1237.95
#2017-07-05|1250.34
#2017-07-06|1245.05
#2017-07-07|1236.04
#2017-07-10|1241.23
#2017-07-11|1250.81
#2017-07-12|1266.66
#2017-07-13|1265.51
#2017-07-14|1285.35
#2017-07-17|1283.30
#2017-07-18|1294.66
#2017-07-19|1300.45
#2017-07-20|1317.09
#2017-07-21|1319.26
#2017-07-24|1318.77
#2017-07-25|1305.96
#2017-07-26|1298.30
#2017-07-27|1301.38
#2017-07-28|1291.63
#2017-07-31|1311.29
#2017-08-01|1320.50
#2017-08-02|1331.74
#2017-08-03|1334.05
#2017-08-04|1312.96
#2017-08-07|1324.07
#2017-08-08|1318.91
#2017-08-09|1308.25
#2017-08-10|1317.97
#2017-08-11|1320.63
#2017-08-14|1303.98
#2017-08-15|1298.66
#2017-08-16|1302.45
#2017-08-17|1314.99
#2017-08-18|1307.75
#2017-08-21|1313.35
#2017-08-22|1310.24
#2017-08-23|1314.49
#2017-08-24|1305.45
#2017-08-25|1315.52
#2017-08-28|1320.88
#2017-08-29|1323.48
#2017-08-30|1314.36
#2017-08-31|1324.47
#2017-09-01|1322.75
#2017-09-04|1314.92
#2017-09-05|1313.03
#2017-09-06|1322.17
#2017-09-07|1332.59
#2017-09-08|1335.43
#2017-09-11|1338.93
#2017-09-12|1337.06
#2017-09-13|1339.20
#2017-09-14|1339.12
#2017-09-15|1337.84
#2017-09-18|1331.54
#2017-09-19|1355.70
#2017-09-20|1349.26
#2017-09-21|1326.70
#2017-09-22|1313.51
#2017-09-25|1318.03
#2017-09-26|1311.71
#2017-09-27|1309.40
#2017-09-28|1323.66
#2017-09-29|1319.55
#2017-10-02|1317.29
#2017-10-03|1325.25
#2017-10-04|1329.39
#2017-10-05|1322.28
#2017-10-06|1325.72
#2017-10-09|1327.19
#2017-10-10|1338.06
#2017-10-11|1319.35
#2017-10-12|1312.83
#2017-10-13|1319.27
#2017-10-16|1327.34
#2017-10-17|1338.29
#2017-10-18|1329.02
#2017-10-19|1348.58
#2017-10-20|1344.53
#2017-10-23|1371.89
#2017-10-24|1377.70
#2017-10-25|1386.25
#2017-10-26|1385.63
#2017-10-27|1399.69
#2017-10-30|1411.98
#2017-10-31|1406.21
#2017-11-01|1423.73
#2017-11-02|1440.52
#2017-11-03|1435.35
#2017-11-06|1436.40
#2017-11-07|1458.37
#2017-11-08|1475.80
#2017-11-09|1474.91
#2017-11-10|1471.73
#2017-11-13|1443.87
#2017-11-14|1446.09
#2017-11-15|1415.25
#2017-11-16|1431.29
#2017-11-17|1435.37
#2017-11-20|1419.80
#2017-11-21|1440.64
#2017-11-22|1448.24
#2017-11-23|1453.12
#2017-11-24|1457.10
#2017-11-27|1454.38
#2017-11-28|1433.23
#2017-11-29|1441.94
#2017-11-30|1442.88
#2017-12-01|1448.63
#2017-12-04|1441.01
#2017-12-05|1433.38
#2017-12-06|1411.97
#2017-12-07|1426.48
#2017-12-08|1435.74
#2017-12-11|1449.18
#2017-12-12|1442.89
#2017-12-13|1421.35
#2017-12-14|1434.56
#2017-12-15|1423.89
#2017-12-18|1459.69
#2017-12-19|1449.10
#2017-12-20|1455.39
#2017-12-21|1451.00
#2017-12-22|1457.44
#2017-12-25|1463.27
#2017-12-26|1456.68
#2017-12-27|1458.59
#2017-12-28|1463.94
#2017-12-29|1460.95
#2018-01-01|1460.95
#2018-01-02|1467.53
#2018-01-03|1464.27
#2018-01-04|1513.35
#2018-01-05|1527.76
#2018-01-08|1531.14
#2018-01-09|1546.24
#2018-01-10|1551.94
#2018-01-11|1545.54
#2018-01-12|1541.74
#2018-01-15|1548.83
#2018-01-16|1548.29
#2018-01-17|1536.27
#2018-01-18|1514.52
#2018-01-19|1529.44
#2018-01-22|1526.50
#2018-01-23|1543.10
#2018-01-24|1552.35
#2018-01-25|1547.89
#2018-01-26|1550.38
#2018-01-29|1563.81
#2018-01-30|1536.63
#2018-01-31|1513.28
#2018-02-01|1533.63
#2018-02-02|1499.93
#2018-02-05|1458.11
#2018-02-06|1396.76
#2018-02-07|1400.12
#2018-02-08|1415.28
#2018-02-09|1378.19
#2018-02-12|1379.97
#2018-02-13|1385.77
#2018-02-14|1391.12
#2018-02-15|1407.78
#2018-02-16|1430.24
#2018-02-19|1455.74
#2018-02-20|1433.90
#2018-02-21|1434.75
#2018-02-22|1422.19
#2018-02-23|1449.72
#2018-02-26|1454.50
#2018-02-27|1461.59
#2018-02-28|1451.56
#2018-03-01|1412.29
#2018-03-02|1399.71
#2018-03-05|1370.76
#2018-03-06|1389.97
#2018-03-07|1370.01
#2018-03-08|1378.49
#2018-03-09|1377.94
#2018-03-12|1412.67
#2018-03-13|1412.01
#2018-03-14|1406.87
#2018-03-15|1406.65
#2018-03-16|1397.19
#2018-03-19|1384.68
#2018-03-20|1372.16
#2018-03-21|1373.26
#2018-03-22|1393.17
#2018-03-23|1333.31
#2018-03-26|1346.88
#2018-03-27|1377.56
#2018-03-28|1360.35
#2018-03-29|1355.40
#2018-03-30|1371.31
#2018-04-02|1367.96
#2018-04-03|1359.83
#2018-04-04|1341.87
#2018-04-05|1339.94
#2018-04-06|1328.75
#2018-04-09|1331.38
#2018-04-10|1354.09
#2018-04-11|1366.52
#2018-04-12|1352.73
#2018-04-13|1369.96
#2018-04-16|1370.22
#2018-04-17|1364.50
#2018-04-18|1384.40
#2018-04-19|1409.60
#2018-04-20|1388.18
#2018-04-23|1380.31
#2018-04-24|1381.51
#2018-04-25|1367.93
#2018-04-26|1361.36
#2018-04-27|1360.73
#2018-04-30|1356.51
#2018-05-01|1354.68
#2018-05-02|1362.17
#2018-05-03|1373.79
#2018-05-04|1372.90
#2018-05-07|1366.99
#2018-05-08|1367.91
#2018-05-09|1364.99
#2018-05-10|1373.63
#2018-05-11|1384.71
#2018-05-14|1382.15
#2018-05-15|1375.66
#2018-05-16|1371.57
#2018-05-17|1385.50
#2018-05-18|1397.23
#2018-05-21|1389.65
#2018-05-22|1389.79
#2018-05-23|1386.35
#2018-05-24|1370.26
#2018-05-25|1364.93
#2018-05-28|1369.46
#2018-05-29|1359.51
#2018-05-30|1331.01
#2018-05-31|1345.24
#2018-06-01|1334.32
#2018-06-04|1358.82
#2018-06-05|1359.43
#2018-06-06|1356.49
#2018-06-07|1376.59
#2018-06-08|1367.76
#2018-06-11|1359.99
#2018-06-12|1348.40
#2018-06-13|1345.54
#2018-06-14|1324.78
#2018-06-15|1311.23
#2018-06-18|1287.36
#2018-06-19|1262.30
#2018-06-20|1256.14
#2018-06-21|1254.74
#2018-06-22|1254.81
#2018-06-25|1251.61
#2018-06-26|1261.58
#2018-06-27|1252.29
#2018-06-28|1255.60
#2018-06-29|1255.67
#2018-07-02|1234.18
#2018-07-03|1231.47
#2018-07-04|1227.84
#2018-07-05|1219.21
#2018-07-06|1239.18
#2018-07-09|1252.68
#2018-07-10|1255.98
#2018-07-11|1240.52
#2018-07-12|1224.10
#2018-07-13|1240.71
#2018-07-16|1240.82
#2018-07-17|1247.49
#2018-07-18|1252.92
#2018-07-19|1253.95
#2018-07-20|1258.39
#2018-07-23|1255.33
#2018-07-24|1265.58
#2018-07-25|1294.62
#2018-07-26|1304.71
#2018-07-27|1317.80
#2018-07-30|1315.80
#2018-07-31|1297.52
#2018-08-01|1332.18
#2018-08-02|1330.23
#2018-08-03|1322.53
#2018-08-06|1312.35
#2018-08-07|1318.97
#2018-08-08|1317.23
#2018-08-09|1321.91
#2018-08-10|1301.86
#2018-08-13|1265.67
#2018-08-14|1281.32
#2018-08-15|1271.44
#2018-08-16|1261.12
#2018-08-17|1269.67
#2018-08-20|1265.39
#2018-08-21|1267.72
#2018-08-22|1284.91
#2018-08-23|1271.67
#2018-08-24|1272.91
#2018-08-27|1295.56
#2018-08-28|1303.26
#2018-08-29|1302.71
#2018-08-30|1302.95
#2018-08-31|1293.92
#2018-09-03|1271.70
#2018-09-04|1261.73
#2018-09-05|1251.27
#2018-09-06|1251.14
#2018-09-07|1234.88
#2018-09-10|1232.83
#2018-09-11|1225.86
#2018-09-12|1211.62
#2018-09-13|1216.29
#2018-09-14|1239.46
#2018-09-17|1241.13
#2018-09-18|1269.85
#2018-09-19|1290.44
#2018-09-20|1289.26
#2018-09-21|1306.65
#2018-09-24|1306.65
#2018-09-25|1319.31
#2018-09-26|1318.57
#2018-09-27|1299.81
#2018-09-28|1312.25
#2018-10-01|1318.02
#2018-10-02|1328.15
#2018-10-03|1310.77
#2018-10-04|1316.38
#2018-10-05|1291.63
#2018-10-08|1298.83
#2018-10-09|1275.05
#2018-10-10|1262.20
#2018-10-11|1215.14
#2018-10-12|1224.90
#2018-10-15|1211.69
#2018-10-16|1223.22
#2018-10-17|1230.79
#2018-10-18|1208.00
#2018-10-19|1198.22
#2018-10-22|1200.22
#2018-10-23|1169.30
#2018-10-24|1147.92
#2018-10-25|1107.40
#2018-10-26|1117.86
#2018-10-29|1124.02
#2018-10-30|1141.58
#2018-10-31|1147.96
#2018-11-01|1147.06
#2018-11-02|1176.81
#2018-11-05|1158.83
#2018-11-06|1167.07
#2018-11-07|1166.78
#2018-11-08|1175.28
#2018-11-09|1172.78
#2018-11-12|1175.88
#2018-11-13|1138.86
#2018-11-14|1151.77
#2018-11-15|1154.75
#2018-11-16|1140.71
#2018-11-19|1154.83
#2018-11-20|1151.94
#2018-11-21|1150.49
#2018-11-22|1146.70
#2018-11-23|1148.73
#2018-11-26|1144.48
#2018-11-27|1148.11
#2018-11-28|1153.03
#2018-11-29|1161.75
#2018-11-30|1165.28
#2018-12-03|1180.52
#2018-12-04|1154.32
#2018-12-05|1139.76
#2018-12-06|1122.84
#2018-12-07|1114.23
#2018-12-10|1090.17
#2018-12-11|1069.92
#2018-12-12|1091.59
#2018-12-13|1096.00
#2018-12-14|1079.37
#2018-12-17|1084.97
#2018-12-18|1077.85
#2018-12-19|1077.19
#2018-12-20|1048.60
#2018-12-21|1035.26
#2018-12-24|1041.12
#2018-12-25| 997.10
#2018-12-26|1010.68
#2018-12-27|1047.57
#2018-12-28|1054.65
#2018-12-31|1061.43
#2019-01-01|1061.43
#2019-01-02|1065.51
#2019-01-03|1082.65
#2019-01-04|1049.39
#2019-01-07|1085.40
#2019-01-08|1088.39
#2019-01-09|1102.97
#2019-01-10|1090.54
#2019-01-11|1097.73
#2019-01-14|1098.64
#2019-01-15|1109.83
#2019-01-16|1096.03
#2019-01-17|1099.01
#2019-01-18|1100.83
#2019-01-21|1116.54
#2019-01-22|1104.11
#2019-01-23|1101.16
#2019-01-24|1108.73
#2019-01-25|1128.35
#2019-01-28|1124.99
#2019-01-29|1121.64
#2019-01-30|1120.26
#2019-01-31|1138.13
#2019-02-01|1122.60
#2019-02-04|1128.28
#2019-02-05|1134.53
#2019-02-06|1136.81
#2019-02-07|1114.82
#2019-02-08|1077.14
#2019-02-11|1070.60
#2019-02-12|1100.41
#2019-02-13|1111.20
#2019-02-14|1115.17
#2019-02-15|1102.88
#2019-02-18|1124.99
#2019-02-19|1129.33
#2019-02-20|1134.92
#2019-02-21|1135.58
#2019-02-22|1131.64
#2019-02-25|1136.72
#2019-02-26|1132.47
#2019-02-27|1133.69
#2019-02-28|1116.14
#2019-03-01|1107.66
#2019-03-04|1120.77
#2019-03-05|1112.07
#2019-03-06|1111.25
#2019-03-07|1096.50
#2019-03-08|1076.44
#2019-03-11|1087.69
#2019-03-12|1105.36
#2019-03-13|1102.83
#2019-03-14|1084.34
#2019-03-15|1097.88
#2019-03-18|1106.77
#2019-03-19|1107.09
#2019-03-20|1112.51
#2019-03-21|1118.28
#2019-03-22|1131.55
#2019-03-25|1099.40
#2019-03-26|1120.83
#2019-03-27|1115.87
#2019-03-28|1095.76
#2019-03-29|1096.59
#2019-04-01|1121.56
#2019-04-02|1132.54
#2019-04-03|1149.33
#2019-04-04|1151.13
#2019-04-05|1165.60
#2019-04-08|1160.60
#2019-04-09|1160.26
#2019-04-10|1158.99
#2019-04-11|1151.98
#2019-04-12|1142.74
#2019-04-15|1161.59
#2019-04-16|1156.46
#2019-04-17|1156.73
#2019-04-18|1147.51
#2019-04-19|1151.52
#2019-04-22|1149.64
#2019-04-23|1146.84
#2019-04-24|1135.11
#2019-04-25|1138.33
#2019-04-26|1133.83
#2019-04-29|1131.19
#2019-04-30|1135.66
#2019-05-01|1137.70
#2019-05-02|1134.03
#2019-05-03|1136.99
#2019-05-06|1140.73
#2019-05-07|1117.03
#2019-05-08|1094.32
#2019-05-09|1072.33
#2019-05-10|1060.13
#2019-05-13|1053.41
#2019-05-14|1055.83
#2019-05-15|1060.71
#2019-05-16|1049.47
#2019-05-17|1055.96
#2019-05-20|1046.10
#2019-05-21|1035.67
#2019-05-22|1037.67
#2019-05-23|1033.33
#2019-05-24|1045.12
#2019-05-27|1041.29
#2019-05-28|1043.88
#2019-05-29|1038.45
#2019-05-30|1039.74
#2019-05-31|1033.06
#2019-06-03|1022.07
#2019-06-04|1038.35
#2019-06-05|1062.32
#2019-06-06|1055.94
#2019-06-07|1061.16
#2019-06-10|1072.82
#2019-06-11|1084.14
#2019-06-12|1085.94
#2019-06-13|1075.74
#2019-06-14|1076.43
#2019-06-17|1064.47
#2019-06-18|1061.73
#2019-06-19|1088.08
#2019-06-20|1095.69
#2019-06-21|1098.94
#2019-06-24|1106.03
#2019-06-25|1109.20
#2019-06-26|1097.84
#2019-06-27|1119.50
#2019-06-28|1115.98
#2019-07-01|1131.26
#2019-07-02|1130.98
#2019-07-03|1115.88
#2019-07-04|1119.93
#2019-07-05|1112.76
#2019-07-08|1100.58
#2019-07-09|1084.77
#2019-07-10|1071.65
#2019-07-11|1080.22
#2019-07-12|1084.57
#2019-07-15|1084.97
#2019-07-16|1078.35
#2019-07-17|1086.63
#2019-07-18|1064.33
#2019-07-19|1091.37
#2019-07-22|1088.36
#2019-07-23|1093.84
#2019-07-24|1102.25
#2019-07-25|1113.10
#2019-07-26|1102.19
#2019-07-29|1096.82
#2019-07-30|1108.01
#2019-07-31|1112.34
#2019-08-01|1107.26
#2019-08-02|1082.76
#2019-08-05|1064.84
#2019-08-06|1059.71
#2019-08-07|1050.88
#2019-08-08|1050.22
#2019-08-09|1068.91
#2019-08-12|1072.46
#2019-08-13|1046.79
#2019-08-14|1072.67
#2019-08-15|1058.84
#2019-08-16|1053.72
#2019-08-19|1059.53
#2019-08-20|1065.81
#2019-08-21|1052.44
#2019-08-22|1051.37
#2019-08-23|1063.04
#2019-08-26|1041.97
#2019-08-27|1050.01
#2019-08-28|1051.74
#2019-08-29|1050.87
#2019-08-30|1070.72
#2019-09-02|1064.19
#2019-09-03|1077.11
#2019-09-04|1065.69
#2019-09-05|1088.38
#2019-09-06|1095.76
#2019-09-09|1100.29
#2019-09-10|1115.17
#2019-09-11|1131.74
#2019-09-12|1144.17
#2019-09-13|1153.21
#2019-09-16|1153.74
#2019-09-17|1135.64
#2019-09-18|1133.46
#2019-09-19|1141.85
#2019-09-20|1143.66
#2019-09-23|1149.31
#2019-09-24|1159.02
#2019-09-25|1144.73
#2019-09-26|1155.70
#2019-09-27|1133.59
#2019-09-30|1120.87
#2019-10-01|1142.09
#2019-10-02|1136.00
#2019-10-03|1117.71
#2019-10-04|1121.22
#2019-10-07|1118.99
#2019-10-08|1126.19
#2019-10-09|1121.54
#2019-10-10|1132.43
#2019-10-11|1145.07
#2019-10-14|1146.86
#2019-10-15|1161.23
#2019-10-16|1163.40
#2019-10-17|1160.31
#2019-10-18|1172.05
#2019-10-21|1172.99
#2019-10-22|1172.88
#2019-10-23|1177.68
#2019-10-24|1182.76
#2019-10-25|1181.90
#2019-10-28|1168.71
#2019-10-29|1192.38
#2019-10-30|1182.59
#2019-10-31|1193.09
#2019-11-01|1185.47
#2019-11-04|1181.48
#2019-11-05|1202.75
#2019-11-06|1214.20
#2019-11-07|1208.81
#2019-11-08|1208.11
#2019-11-11|1211.06
#2019-11-12|1215.02
#2019-11-13|1211.12
#2019-11-14|1186.50
#2019-11-15|1200.37
#2019-11-18|1194.48
#2019-11-19|1179.59
#2019-11-20|1172.87
#2019-11-21|1166.67
#2019-11-22|1173.19
#2019-11-25|1181.95
#2019-11-26|1185.05
#2019-11-27|1180.86
#2019-11-28|1178.72
#2019-11-29|1166.39
#2019-12-02|1184.24
#2019-12-03|1184.41
#2019-12-04|1174.54
#2019-12-05|1191.21
#2019-12-06|1190.84
#2019-12-09|1202.29
#2019-12-10|1198.31
#2019-12-11|1198.32
#2019-12-12|1196.59
#2019-12-13|1227.95
#2019-12-16|1210.44
#2019-12-17|1217.15
#2019-12-18|1205.26
#2019-12-19|1202.79
#2019-12-20|1200.15
#2019-12-23|1193.82
#2019-12-24|1194.74
#2019-12-25|1186.26
#2019-12-26|1195.10
#2019-12-27|1198.39
#2019-12-30|1193.86
#2019-12-31|1197.26
#2020-01-01|1197.26
#2020-01-02|1201.68
#2020-01-03|1204.47
#2020-01-06|1181.74
#2020-01-07|1188.17
#2020-01-08|1164.23
#2020-01-09|1176.58
#2020-01-10|1175.58
#2020-01-13|1171.62
#2020-01-14|1193.20
#2020-01-15|1189.71
#2020-01-16|1186.75
#2020-01-17|1198.47
#2020-01-20|1207.34
#2020-01-21|1191.90
#2020-01-22|1200.49
#2020-01-23|1185.23
#2020-01-24|1188.19
#2020-01-27|1163.70
#2020-01-28|1149.52
#2020-01-29|1164.63
#2020-01-30|1156.02
#2020-01-31|1172.79
#2020-02-03|1158.37
#2020-02-04|1162.60
#2020-02-05|1174.54
#2020-02-06|1199.59
#2020-02-07|1190.90
#2020-02-10|1180.61
#2020-02-11|1178.62
#2020-02-12|1172.92
#2020-02-13|1174.07
#2020-02-14|1166.94
#2020-02-17|1158.54
#2020-02-18|1144.83
#2020-02-19|1127.76
#2020-02-20|1120.40
#2020-02-21|1122.91
#2020-02-24|1133.47
#2020-02-25|1103.28
#2020-02-26|1093.54
#2020-02-27|1071.72
#2020-02-28|1047.91
#2020-03-02|1043.60
#2020-03-03|1035.18
#2020-03-04|1031.56
#2020-03-05|1048.54
#2020-03-06|1026.67
#2020-03-09| 995.68
#2020-03-10| 990.10
#2020-03-11| 959.98
#2020-03-12| 907.37
#2020-03-13| 845.85
#2020-03-16| 832.27
#2020-03-17| 834.11
#2020-03-18| 822.37
#2020-03-19| 804.64
#2020-03-20| 795.39
#2020-03-23| 795.78
#2020-03-24| 837.40
#2020-03-25| 908.90
#2020-03-26| 895.12
#2020-03-27| 952.76
#2020-03-30| 943.12
#2020-03-31| 921.56
#2020-04-01| 895.93
#2020-04-02| 871.75
#2020-04-03| 859.08
#2020-04-06| 890.80
#2020-04-07| 913.73
#2020-04-08| 921.14
#2020-04-09| 917.72
#2020-04-10| 931.22
#2020-04-13| 914.24
#2020-04-14| 944.89
#2020-04-15| 939.22
#2020-04-16| 919.79
#2020-04-17| 946.59
#2020-04-20| 942.38
#2020-04-21| 923.18
#2020-04-22| 910.39
#2020-04-23| 939.74
#2020-04-24| 930.92
#2020-04-27| 964.70
#2020-04-28| 960.83
#2020-04-29| 964.03
#2020-04-30| 983.73
#2020-05-01| 951.49
#2020-05-04| 951.31
#2020-05-05| 954.16
#2020-05-06| 959.16
#2020-05-07| 957.10
#2020-05-08| 982.39
#2020-05-11| 997.90
#2020-05-12| 991.85
#2020-05-13| 986.91
#2020-05-14| 966.68
#2020-05-15| 972.93
#2020-05-18| 966.44
#2020-05-19| 993.08
#2020-05-20|1007.25
#2020-05-21|1005.40
#2020-05-22| 990.96
#2020-05-25|1005.64
#2020-05-26|1043.35
#2020-05-27|1052.12
#2020-05-28|1076.78
#2020-05-29|1052.72
#2020-06-01|1060.36
#2020-06-02|1060.10
#2020-06-03|1073.97
#2020-06-04|1070.61
#2020-06-05|1080.66
#2020-06-08|1108.92
#2020-06-09|1104.71
#2020-06-10|1115.23
#2020-06-11|1091.49
#2020-06-12|1068.80
#2020-06-15|1038.27
#2020-06-16|1096.69
#2020-06-17|1088.81
#2020-06-18|1088.01
#2020-06-19|1078.78
#2020-06-22|1078.57
#2020-06-23|1085.57
#2020-06-24|1070.05
#2020-06-25|1051.16
#2020-06-26|1063.23
#2020-06-29|1040.33
#2020-06-30|1060.30
#2020-07-01|1048.50
#2020-07-02|1040.53
#2020-07-03|1052.92
#2020-07-06|1072.47
#2020-07-07|1060.04
#2020-07-08|1053.64
#2020-07-09|1059.52
#2020-07-10|1046.74
#2020-07-13|1075.32
#2020-07-14|1075.76
#2020-07-15|1100.51
#2020-07-16|1091.62
#2020-07-17|1074.42
#2020-07-20|1079.64
#2020-07-21|1078.81
#2020-07-22|1080.91
#2020-07-23|1082.88
#2020-07-24|1094.55
#2020-07-27|1108.68
#2020-07-28|1105.09
#2020-07-29|1076.40
#2020-07-30|1071.22
#2020-07-31|1018.07
#2020-08-03|1032.64
#2020-08-04|1067.64
#2020-08-05|1091.68
#2020-08-06|1093.27
#2020-08-07|1070.78
#2020-08-10|1071.89
#2020-08-11|1100.94
#2020-08-12|1111.87
#2020-08-13|1115.75
#2020-08-14|1118.87
#2020-08-17|1108.86
#2020-08-18|1118.05
#2020-08-19|1115.94
#2020-08-20|1099.60
#2020-08-21|1110.92
#2020-08-24|1120.84
#2020-08-25|1141.09
#2020-08-26|1141.55
#2020-08-27|1128.21
#2020-08-28|1134.34
#2020-08-31|1131.99
#2020-09-01|1134.55
#2020-09-02|1142.28
#2020-09-03|1161.30
#2020-09-04|1165.07
#2020-09-07|1165.78
#2020-09-08|1185.06
#2020-09-09|1176.32
#2020-09-10|1196.10
#2020-09-11|1199.90
#2020-09-14|1227.12
#2020-09-15|1218.62
#2020-09-16|1214.16
#2020-09-17|1208.99
#2020-09-18|1222.89
#2020-09-21|1220.08
#2020-09-22|1215.20
#2020-09-23|1199.12
#2020-09-24|1180.52
#2020-09-25|1189.63
#2020-09-28|1202.61
#2020-09-29|1195.97
#2020-09-30|1167.80
#2020-10-01|1166.58
#2020-10-02|1152.53
#2020-10-05|1176.62
#2020-10-06|1191.63
#2020-10-07|1191.42
#2020-10-08|1204.03
#2020-10-09|1202.13
#2020-10-12|1205.45
#2020-10-13|1205.11
#2020-10-14|1204.26
#2020-10-15|1201.80
#2020-10-16|1191.71
#2020-10-19|1209.29
#2020-10-20|1199.72
#2020-10-21|1234.08
#2020-10-22|1226.04
#2020-10-23|1228.68
#2020-10-26|1234.75
#2020-10-27|1231.79
#2020-10-28|1214.83
#2020-10-29|1200.62
#2020-10-30|1171.57
#2020-11-02|1194.79
#2020-11-03|1197.48
#2020-11-04|1222.88
#2020-11-05|1220.83
#2020-11-06|1243.05
#2020-11-09|1244.10
#2020-11-10|1275.88
#2020-11-11|1289.43
#2020-11-12|1291.58
#2020-11-13|1280.37
#2020-11-16|1305.92
#2020-11-17|1319.32
#2020-11-18|1316.23
#2020-11-19|1311.11
#2020-11-20|1319.83
#2020-11-23|1311.49
#2020-11-24|1352.91
#2020-11-25|1378.10
#2020-11-26|1389.59
#2020-11-27|1396.91
#2020-11-30|1373.85
#2020-12-01|1409.36
#2020-12-02|1425.08
#2020-12-03|1436.04
#2020-12-04|1452.86
#2020-12-07|1435.50
#2020-12-08|1423.97
#2020-12-09|1452.36
#2020-12-10|1434.64
#2020-12-11|1432.99
#2020-12-14|1433.51
#2020-12-15|1436.69
#2020-12-16|1451.04
#2020-12-17|1443.82
#2020-12-18|1445.43
#2020-12-21|1454.23
#2020-12-22|1423.90
#2020-12-23|1419.80
#2020-12-24|1435.53
#2020-12-25|1449.69
#2020-12-28|1454.60
#2020-12-29|1490.97
#2020-12-30|1480.03
#2020-12-31|1480.03
#2021-01-01|1480.03
#2021-01-04|1467.34
#2021-01-05|1478.90
#2021-01-06|1470.36
#2021-01-07|1519.50
#2021-01-08|1558.39
#2021-01-11|1550.92
#2021-01-12|1567.15
#2021-01-13|1571.65
#2021-01-14|1561.01
#2021-01-15|1541.44
#2021-01-18|1527.74
#2021-01-19|1548.21
#2021-01-20|1567.60
#2021-01-21|1581.39
#2021-01-22|1577.46
#2021-01-25|1604.92
#2021-01-26|1581.06
#2021-01-27|1577.63
#2021-01-28|1552.55
#2021-01-29|1511.16
#2021-02-01|1529.15
#2021-02-02|1546.34
#2021-02-03|1561.67
#2021-02-04|1537.15
#2021-02-05|1542.09
#2021-02-08|1571.96
#2021-02-09|1581.91
#2021-02-10|1574.25
#2021-02-11|1573.34
#2021-02-12|1575.92
#2021-02-15|1589.33
#2021-02-16|1592.79
#2021-02-17|1600.49
#2021-02-18|1579.21
#2021-02-19|1577.33
#2021-02-22|1606.16
#2021-02-23|1605.63
#2021-02-24|1561.99
#2021-02-25|1586.42
#2021-02-26|1521.86
#2021-03-01|1549.82
#2021-03-02|1538.92
#2021-03-03|1555.60
#2021-03-04|1524.32
#2021-03-05|1524.82
#2021-03-08|1524.63
#2021-03-09|1544.40
#2021-03-10|1546.51
#2021-03-11|1560.02
#2021-03-12|1598.95
#2021-03-15|1606.35
#2021-03-16|1602.48
#2021-03-17|1599.70
#2021-03-18|1636.24
#2021-03-19|1647.14
#2021-03-22|1632.29
#2021-03-23|1615.21
#2021-03-24|1573.89
#2021-03-25|1604.95
#2021-03-26|1611.04
#2021-03-29|1621.23
#2021-03-30|1604.86
#2021-03-31|1578.91
#2021-04-01|1573.80
#2021-04-02|1592.44
#2021-04-05|1608.37
#2021-04-06|1597.62
#2021-04-07|1614.75
#2021-04-08|1620.79
#2021-04-09|1616.78
#2021-04-12|1594.07
#2021-04-13|1604.89
#2021-04-14|1601.41
#2021-04-15|1621.50
#2021-04-16|1622.07
#2021-04-19|1647.49
#2021-04-20|1622.88
#2021-04-21|1572.29
#2021-04-22|1618.35
#2021-04-23|1596.14
#2021-04-26|1604.28
#2021-04-27|1579.10
#2021-04-28|1566.33
#2021-04-29|1565.75
#2021-04-30|1557.41
#2021-05-03|1562.85
#2021-05-04|1558.91
#2021-05-05|1558.70
#2021-05-06|1610.57
#2021-05-07|1630.01
#2021-05-10|1658.64
#2021-05-11|1631.88
#2021-05-12|1583.06
#2021-05-13|1582.84
#2021-05-14|1595.19
#2021-05-17|1588.56
#2021-05-18|1621.61
#2021-05-19|1602.78
#2021-05-20|1584.18
#2021-05-21|1587.78
#2021-05-24|1608.18
#2021-05-25|1615.95
#2021-05-26|1610.13
#2021-05-27|1571.94
#2021-05-28|1621.88
#2021-05-31|1598.63
#2021-06-01|1601.79
#2021-06-02|1627.26
#2021-06-03|1618.58
#2021-06-04|1638.33
#2021-06-07|1626.98
#2021-06-08|1605.23
#2021-06-09|1584.04
#2021-06-10|1586.66
#2021-06-11|1577.38
#2021-06-14|1586.72
#2021-06-15|1591.44
#2021-06-16|1593.98
#2021-06-17|1576.88
#2021-06-18|1567.60
#2021-06-21|1505.91
#2021-06-22|1543.95
#2021-06-23|1533.01
#2021-06-24|1537.34
#2021-06-25|1563.95
#2021-06-28|1573.77
#2021-06-29|1557.42
#2021-06-30|1542.80
#2021-07-01|1540.17
#2021-07-02|1551.09
#2021-07-05|1547.53
#2021-07-06|1559.20
#2021-07-07|1521.52
#2021-07-08|1519.29
#2021-07-09|1502.16
#2021-07-12|1543.08
#2021-07-13|1553.94
#2021-07-14|1536.28
#2021-07-15|1524.73
#2021-07-16|1526.42
#2021-07-19|1510.31
#2021-07-20|1476.08
#2021-07-21|1490.40
#2021-07-22|1493.11
#2021-07-23|1487.23
#2021-07-26|1515.71
#2021-07-27|1538.67
#2021-07-28|1527.82
#2021-07-29|1545.49
#2021-07-30|1529.81
#2021-08-02|1581.05
#2021-08-03|1574.67
#2021-08-04|1553.12
#2021-08-05|1557.47
#2021-08-06|1543.37
#2021-08-09|1543.86
#2021-08-10|1535.60
#2021-08-11|1556.26
#2021-08-12|1578.13
#2021-08-13|1586.05
#2021-08-16|1566.50
#2021-08-17|1554.83
#2021-08-18|1555.67
#2021-08-19|1522.54
#2021-08-20|1502.47
#2021-08-23|1528.67
#2021-08-24|1549.32
#2021-08-25|1543.65
#2021-08-26|1538.47
#2021-08-27|1531.91
#2021-08-30|1567.00
#2021-08-31|1593.72
#2021-09-01|1600.81
#2021-09-02|1605.22
#2021-09-03|1654.38
#2021-09-06|1667.27
#2021-09-07|1680.42
#2021-09-08|1694.26
#2021-09-09|1697.46
#2021-09-10|1726.82
#2021-09-13|1747.37
#2021-09-14|1770.20
#2021-09-15|1750.57
#2021-09-16|1738.12
#2021-09-17|1727.44
#2021-09-20|1734.62
#2021-09-21|1709.70
#2021-09-22|1672.83
#2021-09-23|1665.16
#2021-09-24|1675.42
#2021-09-27|1665.31
#2021-09-28|1653.39
#2021-09-29|1599.23
#2021-09-30|1583.89
#2021-10-01|1551.39
#2021-10-04|1532.97
#2021-10-05|1511.28
#2021-10-06|1529.12
#2021-10-07|1512.96
#2021-10-08|1522.88
#2021-10-11|1538.07
#2021-10-12|1540.93
#2021-10-13|1522.39
#2021-10-14|1537.30
#2021-10-15|1565.23
#2021-10-18|1569.45
#2021-10-19|1566.15
#2021-10-20|1555.95
#2021-10-21|1546.46
#2021-10-22|1541.83
#2021-10-25|1544.39
#2021-10-26|1557.81
#2021-10-27|1584.07
#2021-10-28|1586.10
#2021-10-29|1576.91
#2021-11-01|1603.85
#2021-11-02|1587.37
#2021-11-03|1583.48
#2021-11-04|1608.95
#2021-11-05|1579.75
#2021-11-08|1579.85
#2021-11-09|1559.21
#2021-11-10|1538.47
#2021-11-11|1542.18
#2021-11-12|1566.44
#2021-11-15|1564.90
#2021-11-16|1546.30
#2021-11-17|1549.46
#2021-11-18|1540.59
#2021-11-19|1556.96
#2021-11-22|1538.73
#2021-11-23|1535.39
#2021-11-24|1511.64
#2021-11-25|1528.02
#2021-11-26|1510.43
#2021-11-29|1471.52
#2021-11-30|1458.10
#2021-12-01|1473.80
#2021-12-02|1460.87
#2021-12-03|1488.04
#2021-12-06|1490.73
#2021-12-07|1516.99
#2021-12-08|1523.99
#2021-12-09|1518.13
#2021-12-10|1506.97
#2021-12-13|1514.00
#2021-12-14|1512.31
#2021-12-15|1512.29
#2021-12-16|1536.92
#2021-12-17|1521.88
#2021-12-20|1485.22
#2021-12-21|1503.63
#2021-12-22|1494.39
#2021-12-23|1511.35
#2021-12-24|1507.86
#2021-12-27|1492.07
#2021-12-28|1510.79
#2021-12-29|1508.01
#2021-12-30|1501.45
#2021-12-31|1501.45
#2022-01-03|1499.56
#2022-01-04|1518.92
#2022-01-05|1536.74
#2022-01-06|1511.10
#2022-01-07|1522.28
#2022-01-10|1529.42
#2022-01-11|1521.90
#2022-01-12|1567.47
#2022-01-13|1590.58
#2022-01-14|1571.82
#2022-01-17|1560.85
#2022-01-18|1539.22
#2022-01-19|1506.15
#2022-01-20|1528.44
#2022-01-21|1517.88
#2022-01-24|1518.78
#2022-01-25|1483.12
#2022-01-26|1475.30
#2022-01-27|1428.41
#2022-01-28|1490.26
#2022-01-31|1495.17
#2022-02-01|1478.54
#2022-02-02|1529.41
#2022-02-03|1499.62
#2022-02-04|1504.79
#2022-02-07|1497.84
#2022-02-08|1488.60
#2022-02-09|1506.70
#2022-02-10|1516.66
#2022-02-11|1517.64
#2022-02-14|1500.26
#2022-02-15|1465.61
#2022-02-16|1501.37
#2022-02-17|1487.75
#2022-02-18|1474.91
#2022-02-21|1459.87
#2022-02-22|1430.20
#2022-02-23|1430.57
#2022-02-24|1426.98
#2022-02-25|1441.00
#2022-02-28|1466.76
#2022-03-01|1482.88
#2022-03-02|1451.66
#2022-03-03|1465.20
#2022-03-04|1439.74
#2022-03-07|1386.05
#2022-03-08|1344.71
#2022-03-09|1342.26
#2022-03-10|1424.88
#2022-03-11|1391.34
#2022-03-14|1394.23
#2022-03-15|1391.93
#2022-03-16|1408.83
#2022-03-17|1439.50
#2022-03-18|1446.80
#2022-03-21|1447.10
#2022-03-22|1445.05
#2022-03-23|1473.59
#2022-03-24|1469.81
#2022-03-25|1487.93
#2022-03-28|1444.12
#2022-03-29|1469.27
#2022-03-30|1440.71
#2022-03-31|1445.48
#2022-04-01|1420.15
#2022-04-04|1420.64
#2022-04-05|1401.00
#2022-04-06|1370.64
#2022-04-07|1347.67
#2022-04-08|1353.53
#2022-04-11|1342.81
#2022-04-12|1318.48
#2022-04-13|1331.11
#2022-04-14|1354.44
#2022-04-15|1344.24
#2022-04-18|1318.75
#2022-04-19|1322.55
#2022-04-20|1343.90
#2022-04-21|1344.37
#2022-04-22|1322.17
#2022-04-25|1307.04
#2022-04-26|1303.11
#2022-04-27|1273.65
#2022-04-28|1291.94
#2022-04-29|1306.45
#2022-05-02|1299.14
#2022-05-03|1302.34
#2022-05-04|1301.69
#2022-05-05|1299.04
#2022-05-06|1321.75
#2022-05-09|1294.08
#2022-05-10|1289.91
#2022-05-11|1288.20
#2022-05-12|1300.74
#2022-05-13|1298.45
#2022-05-16|1291.68
#2022-05-17|1297.58
#2022-05-18|1322.39
#2022-05-19|1315.73
#2022-05-20|1323.94
#2022-05-23|1326.64
#2022-05-24|1327.53
#2022-05-25|1322.12
#2022-05-26|1316.70
#2022-05-27|1335.84
#2022-05-30|1354.40
#2022-05-31|1345.34
#2022-06-01|1345.33
#2022-06-02|1341.41
#2022-06-03|1335.57
#2022-06-06|1331.28
#2022-06-07|1328.05
#2022-06-08|1324.90
#2022-06-09|1310.97
#2022-06-10|1298.09
#2022-06-13|1258.54
#2022-06-14|1242.33
#2022-06-15|1236.57
#2022-06-16|1255.09
#2022-06-17|1189.66
#2022-06-20|1146.18
#2022-06-21|1154.23
#2022-06-22|1142.96
#2022-06-23|1124.81
#2022-06-24|1136.10
#2022-06-27|1164.82
#2022-06-28|1159.12
#2022-06-29|1148.95
#2022-06-30|1140.06
#2022-07-01|1142.26
#2022-07-04|1150.08
#2022-07-05|1152.10
#2022-07-06|1134.11
#2022-07-07|1147.01
#2022-07-08|1152.50
#2022-07-11|1150.03
#2022-07-12|1125.59
#2022-07-13|1129.62
#2022-07-14|1116.86
#2022-07-15|1118.10
#2022-07-18|1122.64
#2022-07-19|1143.52
#2022-07-20|1172.50
#2022-07-21|1170.46
#2022-07-22|1184.84
#2022-07-25|1162.31
#2022-07-26|1164.20
#2022-07-27|1164.04
#2022-07-28|1200.72
#2022-07-29|1205.09
#2022-08-01|1245.92
#2022-08-02|1221.94
#2022-08-03|1195.57
#2022-08-04|1200.48
#2022-08-05|1189.94
#2022-08-08|1203.27
#2022-08-09|1201.93
#2022-08-10|1229.50
#2022-08-11|1225.24
#2022-08-12|1236.35
#2022-08-15|1256.79
#2022-08-16|1237.70
#2022-08-17|1240.09
#2022-08-18|1225.51
#2022-08-19|1209.84
#2022-08-22|1203.86
#2022-08-23|1205.57
#2022-08-24|1199.26
#2022-08-25|1201.03
#2022-08-26|1203.70
#2022-08-29|1171.33
#2022-08-30|1179.14
#2022-08-31|1173.01
#2022-09-01|1146.96
#2022-09-02|1143.21
#2022-09-05|1147.34
#2022-09-06|1132.61
#2022-09-07|1109.25
#2022-09-08|1137.78
#2022-09-09|1155.72
#2022-09-12|1163.87
#2022-09-13|1153.73
#2022-09-14|1139.87
#2022-09-15|1127.13
#2022-09-16|1114.50
#2022-09-19|1111.82
#2022-09-20|1110.68
#2022-09-21|1099.44
#2022-09-22|1108.62
#2022-09-23|1099.41
#2022-09-26|1045.27
#2022-09-27|1047.46
#2022-09-28|1031.77
#2022-09-29|1025.83
#2022-09-30|1011.87
#2022-10-03|1034.65
#2022-10-04|1060.45
#2022-10-05|1073.02
#2022-10-06|1075.55
#2022-10-07|1059.14
#2022-10-10|1054.74
#2022-10-11|1037.34
#2022-10-12|1017.73
#2022-10-13|1013.40
#2022-10-14|1027.02
#2022-10-17|1009.25
#2022-10-18|1018.88
#2022-10-19|1018.15
#2022-10-20|1006.14
#2022-10-21| 992.07
#2022-10-24|1014.69
#2022-10-25|1025.45
#2022-10-26|1041.59
#2022-10-27|1038.70
#2022-10-28|1018.90
#2022-10-31|1022.58
#2022-11-01|1030.83
#2022-11-02|1031.73
#2022-11-03|1024.42
#2022-11-04|1025.80
#2022-11-07|1053.96
#2022-11-08|1076.82
#2022-11-09|1077.23
#2022-11-10|1095.31
#2022-11-11|1158.82
#2022-11-14|1150.71
#2022-11-15|1171.64
#2022-11-16|1176.90
#2022-11-17|1153.91
#2022-11-18|1156.07
#2022-11-21|1152.37
#2022-11-22|1162.13
#2022-11-23|1175.60
#2022-11-24|1203.42
#2022-11-25|1197.48
#2022-11-28|1185.64
#2022-11-29|1186.24
#2022-11-30|1180.45
#2022-12-01|1223.60
#2022-12-02|1205.09
#2022-12-05|1202.02
#2022-12-06|1202.12
#2022-12-07|1194.02
#2022-12-08|1188.56
#2022-12-09|1198.90
#2022-12-12|1183.68
#2022-12-13|1208.56
#2022-12-14|1238.77
#2022-12-15|1211.21
#2022-12-16|1195.49
#2022-12-19|1182.83
#2022-12-20|1209.59
#2022-12-21|1196.34
#2022-12-22|1199.41
#2022-12-23|1180.79
#2022-12-26|1196.68
#2022-12-27|1182.37
#2022-12-28|1175.38
#2022-12-29|1171.93
#2022-12-30|1179.66
#2023-01-02|1179.66
#2023-01-03|1190.40
#2023-01-04|1155.47
#2023-01-05|1147.32
#2023-01-06|1169.59
#2023-01-09|1174.02
#2023-01-10|1199.24
#2023-01-11|1207.06
#2023-01-12|1241.35
#2023-01-13|1262.10
#2023-01-16|1236.44
#2023-01-17|1256.11
#2023-01-18|1276.05
#2023-01-19|1263.53
#2023-01-20|1260.32
#2023-01-23|1273.55
#2023-01-24|1286.97
#2023-01-25|1307.62
#2023-01-26|1304.21
#2023-01-27|1334.48
#2023-01-30|1351.61
#2023-01-31|1349.42
#2023-02-01|1363.28
#2023-02-02|1354.75
#2023-02-03|1324.97
#2023-02-06|1317.60
#2023-02-07|1327.71
#2023-02-08|1320.00
#2023-02-09|1338.15
#2023-02-10|1344.98
#2023-02-13|1321.02
#2023-02-14|1331.26
#2023-02-15|1323.88
#2023-02-16|1336.85
#2023-02-17|1336.27
#2023-02-20|1345.82
#2023-02-21|1343.66
#2023-02-22|1328.63
#2023-02-23|1326.27
#2023-02-24|1313.25
#2023-02-27|1323.91
#2023-02-28|1309.90
#2023-03-01|1321.85
#2023-03-02|1318.85
#2023-03-03|1346.57
#2023-03-06|1370.95
#2023-03-07|1370.74
#2023-03-08|1362.10
#2023-03-09|1385.21
#2023-03-10|1392.31
#2023-03-13|1388.71
#2023-03-14|1343.96
#2023-03-15|1373.63
#2023-03-16|1343.90
#2023-03-17|1354.41
#2023-03-20|1341.03
#2023-03-21|1334.39
#2023-03-22|1360.86
#2023-03-23|1377.04
#2023-03-24|1388.13
#2023-03-27|1384.91
#2023-03-28|1389.96
#2023-03-29|1391.05
#2023-03-30|1373.92
#2023-03-31|1398.24
#2023-04-03|1402.04
#2023-04-04|1400.20
#2023-04-05|1378.94
#2023-04-06|1339.52
#2023-04-07|1347.02
#2023-04-10|1331.82
#2023-04-11|1344.73
#2023-04-12|1368.25
#2023-04-13|1374.63
#2023-04-14|1371.23
#2023-04-17|1364.95
#2023-04-18|1367.14
#2023-04-19|1361.79
#2023-04-20|1360.03
#2023-04-21|1357.80
#2023-04-24|1347.31
#2023-04-25|1346.83
#2023-04-26|1343.08
#2023-04-27|1344.01
#2023-04-28|1309.49
#2023-05-01|1317.84
#2023-05-02|1325.60
#2023-05-03|1338.74
#2023-05-04|1351.14
#2023-05-05|1341.12
#2023-05-08|1338.56
#2023-05-09|1364.75
#2023-05-10|1353.90
#2023-05-11|1341.32
#2023-05-12|1329.91
#2023-05-15|1326.79
#2023-05-16|1328.34
#2023-05-17|1316.85
#2023-05-18|1330.16
#2023-05-19|1347.00
#2023-05-22|1350.48
#2023-05-23|1347.26
#2023-05-24|1339.98
#2023-05-25|1338.35
#2023-05-26|1326.68
#2023-05-29|1342.88
#2023-05-30|1349.98
#2023-05-31|1318.14
#2023-06-01|1331.12
#2023-06-02|1344.54
#2023-06-05|1381.40
#2023-06-06|1401.69
#2023-06-07|1383.81
#2023-06-08|1376.43
#2023-06-09|1391.90
#2023-06-12|1397.53
#2023-06-13|1419.75
#2023-06-14|1455.78
#2023-06-15|1443.30
#2023-06-16|1442.46
#2023-06-19|1421.21
#2023-06-20|1418.29
#2023-06-21|1406.55
#2023-06-22|1389.75
#2023-06-23|1362.38
#2023-06-26|1384.25
#2023-06-27|1383.47
#2023-06-28|1409.48
#2023-06-29|1404.31
#2023-06-30|1404.89
#2023-07-03|1437.67
#2023-07-04|1422.62
#2023-07-05|1419.71
#2023-07-06|1397.31
#2023-07-07|1396.77
#2023-07-10|1400.71
#2023-07-11|1404.99
#2023-07-12|1412.01
#2023-07-13|1438.17
#2023-07-14|1435.01
#2023-07-17|1428.62
#2023-07-18|1436.58
#2023-07-19|1438.31
#2023-07-20|1420.28
#2023-07-21|1396.36
#2023-07-24|1421.94
#2023-07-25|1429.19
#2023-07-26|1439.68
#2023-07-27|1431.99
#2023-07-28|1431.45
#2023-07-31|1443.74
#2023-08-01|1436.15
#2023-08-02|1409.47
#2023-08-03|1408.92
#2023-08-04|1407.00
#2023-08-07|1417.45
#2023-08-08|1405.68
#2023-08-09|1403.25
#2023-08-10|1405.18
#2023-08-11|1401.83
#2023-08-14|1382.40
#2023-08-15|1389.19
#2023-08-16|1360.59
#2023-08-17|1359.46
#2023-08-18|1358.51
#2023-08-21|1348.86
#2023-08-22|1365.17
#2023-08-23|1380.99
#2023-08-24|1375.32
#2023-08-25|1352.46
#2023-08-28|1370.80
#2023-08-29|1376.17
#2023-08-30|1387.83
#2023-08-31|1404.17
#2023-09-01|1408.03
#2023-09-04|1426.81
#2023-09-05|1422.01
#2023-09-06|1422.15
#2023-09-07|1411.50
#2023-09-08|1387.56
#2023-09-11|1396.25
#2023-09-12|1403.41
#2023-09-13|1396.41
#2023-09-14|1425.64
#2023-09-15|1427.13
#2023-09-18|1428.87
#2023-09-19|1431.84
#2023-09-20|1419.02
#2023-09-21|1418.19
#2023-09-22|1402.71
#2023-09-25|1395.60
#2023-09-26|1390.28
#2023-09-27|1377.93
#2023-09-28|1347.88
#2023-09-29|1337.50
#2023-10-02|1330.97
#2023-10-03|1311.34
#2023-10-04|1276.56
#2023-10-05|1302.45
#2023-10-06|1293.89
#2023-10-09|1301.16
#2023-10-10|1326.99
#2023-10-11|1319.32
#2023-10-12|1338.03
#2023-10-13|1325.11
#2023-10-16|1311.00
#2023-10-17|1315.94
#2023-10-18|1315.43
#2023-10-19|1297.27
#2023-10-20|1284.76
#2023-10-23|1268.90
#2023-10-24|1274.74
#2023-10-25|1282.23
#2023-10-26|1258.57
#2023-10-27|1292.36
#2023-10-30|1315.58
#2023-10-31|1295.05
#2023-11-01|1340.25
#2023-11-02|1360.60
#2023-11-03|1370.80
#2023-11-06|1387.95
#2023-11-07|1382.33
#2023-11-08|1359.35
#2023-11-09|1366.49
#2023-11-10|1371.03
#2023-11-13|1364.31
#2023-11-14|1376.62
#2023-11-15|1403.47
#2023-11-16|1421.68
#2023-11-17|1455.92
#2023-11-20|1451.07
#2023-11-21|1455.93
#2023-11-22|1448.21
#2023-11-23|1449.96
#2023-11-24|1458.93
#2023-11-27|1458.97
#2023-11-28|1467.34
#2023-11-29|1459.21
#2023-11-30|1462.77
#2023-12-01|1463.10
#2023-12-04|1456.92
#2023-12-05|1432.26
#2023-12-06|1459.26
#2023-12-07|1459.93
#2023-12-08|1421.52
#2023-12-11|1413.80
#2023-12-12|1424.07
#2023-12-13|1429.40
#2023-12-14|1474.22
#2023-12-15|1525.06
#2023-12-18|1507.24
#2023-12-19|1495.26
#2023-12-20|1534.97
#2023-12-21|1540.25
#2023-12-22|1558.10
#2023-12-25|1544.23
#2023-12-26|1542.78
#2023-12-27|1562.86
#2023-12-28|1595.81
#2023-12-29|1592.22
#2024-01-01|1592.22
#2024-01-02|1581.51
#2024-01-03|1563.12
#2024-01-04|1554.90
#2024-01-05|1548.59
#2024-01-08|1551.17
#2024-01-09|1531.75
#2024-01-10|1521.45
#2024-01-11|1532.58
#2024-01-12|1560.20
#2024-01-15|1585.27
#2024-01-16|1560.50
#2024-01-17|1517.54
#2024-01-18|1510.64
#2024-01-19|1527.95
#2024-01-22|1550.32
#2024-01-23|1539.29
#2024-01-24|1548.41
#2024-01-25|1550.49
#2024-01-26|1524.70
#2024-01-29|1535.38
#2024-01-30|1551.43
#2024-01-31|1582.18
#2024-02-01|1570.70
#2024-02-02|1568.33
#2024-02-05|1560.86
#2024-02-06|1549.87
#2024-02-07|1552.86
#2024-02-08|1541.81
#2024-02-09|1532.34
#2024-02-12|1531.01
#2024-02-13|1543.86
#2024-02-14|1520.25
#2024-02-15|1551.64
#2024-02-16|1571.39
#2024-02-19|1579.64
#2024-02-20|1579.02
#2024-02-21|1569.39
#2024-02-22|1594.58
#2024-02-23|1594.26
#2024-02-26|1604.71
#2024-02-27|1619.58
#2024-02-28|1611.02
#2024-02-29|1616.57
#2024-03-01|1648.45
#2024-03-04|1657.14
#2024-03-05|1653.00
#2024-03-06|1662.99
#2024-03-07|1655.18
#2024-03-08|1690.53
#2024-03-11|1650.10
#2024-03-12|1648.49
#2024-03-13|1657.90
#2024-03-14|1656.51
#2024-03-15|1649.42
#2024-03-18|1680.93
#2024-03-19|1682.82
#2024-03-20|1672.39
#2024-03-21|1705.36
#2024-03-22|1714.24
#2024-03-25|1688.57
#2024-03-26|1695.88
#2024-03-27|1699.15
#2024-03-28|1651.66
#2024-03-29|1655.30
#2024-04-01|1607.98
#2024-04-02|1620.61
#2024-04-03|1605.70
#2024-04-04|1622.98
#2024-04-05|1602.85
#2024-04-08|1607.59
#2024-04-09|1650.65
#2024-04-10|1644.53
#2024-04-11|1641.38
#2024-04-12|1640.15
#2024-04-15|1631.41
#2024-04-16|1583.46
#2024-04-17|1577.27
#2024-04-18|1588.52
#2024-04-19|1546.11
#2024-04-22|1554.90
#2024-04-23|1563.61
#2024-04-24|1593.15
#2024-04-25|1552.29
#2024-04-26|1501.56
#2024-04-29|1507.21
#2024-04-30|1539.69
#2024-05-01|1516.23
#2024-05-02|1539.75
#2024-05-03|1551.59
#2024-05-06|1540.86
#2024-05-07|1523.62
#2024-05-08|1486.37
#2024-05-09|1497.05
#2024-05-10|1482.95
#2024-05-13|1488.72
#2024-05-14|1489.45
#2024-05-15|1493.52
#2024-05-16|1487.28
#2024-05-17|1478.26
#2024-05-20|1517.04
#2024-05-21|1502.92
#2024-05-22|1468.75
#2024-05-23|1479.92
#2024-05-24|1473.61
#2024-05-27|1486.84
#2024-05-28|1493.56
#2024-05-29|1467.45
#2024-05-30|1451.05
#2024-05-31|1474.82
#2024-06-03|1501.32
#2024-06-04|1510.61
#2024-06-05|1475.08
#2024-06-06|1495.00
#2024-06-07|1498.50
#2024-06-10|1513.90
#2024-06-11|1504.02
#2024-06-12|1513.23
#2024-06-13|1493.76
#2024-06-14|1484.93
#2024-06-17|1448.72
#2024-06-18|1469.22
#2024-06-19|1480.00
#2024-06-20|1483.17
#2024-06-21|1467.93
#2024-06-24|1462.23
#2024-06-25|1485.48
#2024-06-26|1486.94
#2024-06-27|1485.96
#2024-06-28|1487.50
#2024-07-01|1483.67
#2024-07-02|1491.18
#2024-07-03|1511.40
#2024-07-04|1528.22
#2024-07-05|1516.96
#2024-07-08|1516.96
#2024-07-09|1537.37
#2024-07-10|1548.39
#2024-07-11|1590.56
#2024-07-12|1581.19
#2024-07-15|1579.64
#2024-07-16|1576.36
#2024-07-17|1620.98
#2024-07-18|1599.09
#2024-07-19|1588.23
#2024-07-22|1565.94
#2024-07-23|1574.51
#2024-07-24|1568.33
#2024-07-25|1522.44
#2024-07-26|1529.05
#2024-07-29|1605.51
#2024-07-30|1590.19
#2024-07-31|1646.59
#2024-08-01|1595.15
#2024-08-02|1524.47
#2024-08-05|1379.22
#2024-08-06|1510.90
#2024-08-07|1490.46
#2024-08-08|1476.77
#2024-08-09|1486.79
#2024-08-12|1473.72
#2024-08-13|1530.51
#2024-08-14|1533.55
#2024-08-15|1503.56
#2024-08-16|1575.15
#2024-08-19|1559.67
#2024-08-20|1581.50
#2024-08-21|1561.81
#2024-08-22|1579.14
#2024-08-23|1609.65
#2024-08-26|1626.37
#2024-08-27|1629.74
#2024-08-28|1625.84
#2024-08-29|1615.68
#2024-08-30|1620.64
#2024-09-02|1608.96
#2024-09-03|1626.71
#2024-09-04|1549.75
#2024-09-05|1548.80
#2024-09-06|1546.69
#2024-09-09|1523.07
#2024-09-10|1510.87
#2024-09-11|1500.02
#2024-09-12|1542.33
#2024-09-13|1553.86
#2024-09-16|1556.24
#2024-09-17|1533.41
#2024-09-18|1533.94
#2024-09-19|1562.22
#2024-09-20|1571.40
#2024-09-23|1578.94
#2024-09-24|1587.79
#2024-09-25|1591.65
#2024-09-26|1620.60
#2024-09-27|1686.08
#2024-09-30|1612.04
#2024-10-01|1636.35
#2024-10-02|1576.14
#2024-10-03|1583.92
#2024-10-04|1565.97
#2024-10-07|1591.78
#2024-10-08|1568.07
#2024-10-09|1563.45
#2024-10-10|1578.40
#2024-10-11|1560.25
#2024-10-14|1554.10
#2024-10-15|1554.89
#2024-10-16|1531.34
#2024-10-17|1514.96
#2024-10-18|1519.73
#2024-10-21|1508.16
#2024-10-22|1487.19
#2024-10-23|1459.43
#2024-10-24|1465.92
#2024-10-25|1456.64
#2024-10-28|1432.57
#2024-10-29|1440.36
#2024-10-30|1456.05
#2024-10-31|1474.66
#2024-11-01|1434.26
#2024-11-04|1443.31
#2024-11-05|1472.55
#2024-11-06|1476.53
#2024-11-07|1509.68
#2024-11-08|1512.00
#2024-11-11|1482.28
#2024-11-12|1467.50
#2024-11-13|1428.71
#2024-11-14|1412.65
#2024-11-15|1424.53
#2024-11-18|1420.61
#2024-11-19|1438.67
#2024-11-20|1415.57
#2024-11-21|1417.55
#2024-11-22|1421.50
#2024-11-25|1443.41
#2024-11-26|1434.62
#2024-11-27|1432.38
#2024-11-28|1431.81
#2024-11-29|1441.67
#2024-12-02|1445.99
#2024-12-03|1470.26
#2024-12-04|1448.81
#2024-12-05|1438.73
#2024-12-06|1438.53
#2024-12-09|1428.16
#2024-12-10|1428.50
#2024-12-11|1419.50
#2024-12-12|1421.84
#2024-12-13|1383.56
#2024-12-16|1368.65
#2024-12-17|1368.64
#2024-12-18|1361.95
#2024-12-19|1318.61
#2024-12-20|1322.62
#2024-12-23|1327.29
#2024-12-24|1334.58
#2024-12-25|1340.61
#2024-12-26|1348.83
#2024-12-27|1376.99
#2024-12-30|1376.67
#2024-12-31|1377.02
#2025-01-01|1377.02
#2025-01-02|1377.06
#2025-01-03|1374.92
#2025-01-06|1358.22
#2025-01-07|1363.41
#2025-01-08|1353.23
#2025-01-09|1347.10
#2025-01-10|1345.60
#2025-01-13|1346.07
#2025-01-14|1321.66
#2025-01-15|1339.82
#2025-01-16|1352.88
#2025-01-17|1339.27
#2025-01-20|1362.33
#2025-01-21|1369.32
#2025-01-22|1367.69
#2025-01-23|1366.91
#2025-01-24|1372.75
#2025-01-27|1391.86
#2025-01-28|1366.57
#2025-01-29|1356.04
#2025-01-30|1364.72
#2025-01-31|1358.66
#2025-02-03|1310.39
#2025-02-04|1316.87
#2025-02-05|1345.36
#2025-02-06|1368.41
#2025-02-07|1376.28
#2025-02-10|1381.62
#2025-02-11|1373.47
#2025-02-12|1329.36
#2025-02-13|1372.55
#2025-02-14|1364.51
#2025-02-17|1362.16
#2025-02-18|1354.35
#2025-02-19|1360.38
#2025-02-20|1373.56
#2025-02-21|1382.12
#2025-02-24|1384.52
#2025-02-25|1382.89
#2025-02-26|1374.06
#2025-02-27|1381.04
#2025-02-28|1347.45
#2025-03-03|1362.95
#2025-03-04|1366.32
#2025-03-05|1367.35
#2025-03-06|1404.40
#2025-03-07|1392.79
#2025-03-10|1393.99
#2025-03-11|1370.00
#2025-03-12|1373.97
#2025-03-13|1380.49
#2025-03-14|1378.55
#2025-03-17|1388.59
#2025-03-18|1393.12
#2025-03-19|1398.92
#2025-03-20|1409.92
#2025-03-21|1393.55
#2025-03-24|1368.08
#2025-03-25|1385.21
#2025-03-26|1381.21
#2025-03-27|1383.10
#2025-03-28|1348.86
#2025-03-31|1308.49
#2025-04-01|1313.77
#2025-04-02|1298.82
#2025-04-03|1261.23
#2025-04-04|1245.08
#2025-04-07|1127.47
#2025-04-08|1211.60
#2025-04-09|1172.29
#2025-04-10|1282.59
#2025-04-11|1242.38
#2025-04-14|1266.39
#2025-04-15|1269.02
#2025-04-16|1250.73
#2025-04-17|1262.58
#2025-04-18|1257.91
#2025-04-21|1249.61
#2025-04-22|1245.27
#2025-04-23|1246.35
#2025-04-24|1273.97
#2025-04-25|1286.87
#2025-04-28|1326.95
#2025-04-29|1331.47
#2025-04-30|1331.38
#2025-05-01|1319.64
#2025-05-02|1353.78
#2025-05-05|1355.94
#2025-05-06|1364.77
#2025-05-07|1339.01
#2025-05-08|1323.88
#2025-05-09|1343.12
#2025-05-12|1318.64
#2025-05-13|1363.67
#2025-05-14|1358.26
#2025-05-15|1365.69
#2025-05-16|1371.74
#2025-05-19|1361.70
#2025-05-20|1359.88
#2025-05-21|1366.70
#2025-05-22|1359.88
#2025-05-23|1375.15
#2025-05-26|1386.38
#2025-05-27|1376.09
#2025-05-28|1365.22
#2025-05-29|1387.56
#2025-05-30|1388.09
#2025-06-02|1385.38
#2025-06-03|1376.88
#2025-06-04|1385.61
#2025-06-05|1367.63
#2025-06-06|1357.36
#2025-06-09|1357.99
#2025-06-10|1366.55
#2025-06-11|1384.62
#2025-06-12|1375.56
#2025-06-13|1342.40
#2025-06-16|1347.97
#2025-06-17|1341.71
#2025-06-18|1350.33
#2025-06-19|1328.31
#2025-06-20|1321.82
#2025-06-23|1298.56
#2025-06-24|1325.40
#2025-06-25|1330.11
#2025-06-26|1360.80
#2025-06-27|1382.85
#2025-06-30|1399.71
#2025-07-01|1399.86
#2025-07-02|1402.43
#2025-07-03|1416.32
#2025-07-04|1419.62
#2025-07-07|1391.40
#2025-07-08|1383.37
#2025-07-09|1385.43
#2025-07-10|1375.44
#2025-07-11|1382.32
#2025-07-14|1373.76
#2025-07-15|1357.98
#2025-07-16|1354.72
#2025-07-17|1355.97
#2025-07-18|1354.78
#2025-07-21|1364.71
#2025-07-22|1391.86
#2025-07-23|1441.22
#2025-07-24|1463.93
#2025-07-25|1384.79
#2025-07-28|1376.04
#2025-07-29|1353.05
#2025-07-30|1357.80
#2025-07-31|1343.17
#2025-08-01|1363.82
#2025-08-04|1356.69
#2025-08-05|1355.56
#2025-08-06|1370.60
#2025-08-07|1379.48
#2025-08-08|1379.97
#2025-08-11|1377.82
#2025-08-12|1385.04
#2025-08-13|1408.26
#2025-08-14|1401.70
#2025-08-15|1424.77
#2025-08-18|1418.14
#2025-08-19|1421.35
#2025-08-20|1427.21
#2025-08-21|1429.14
#2025-08-22|1427.71
#2025-08-25|1441.68
#2025-08-26|1435.33
#2025-08-27|1431.99
#2025-08-28|1442.45
#2025-08-29|1437.73
#2025-09-01|1434.51
#2025-09-02|1433.32
#2025-09-03|1424.54
#2025-09-04|1418.14
#2025-09-05|1450.20
#2025-09-08|1455.67
#2025-09-09|1447.75
#2025-09-10|1438.05
#2025-09-11|1442.62
#2025-09-12|1440.71
#2025-09-15|1443.15
#2025-09-16|1466.03
#2025-09-17|1458.72
#2025-09-18|1449.10
#2025-09-19|1451.63
#2025-09-22|1467.24
#2025-09-23|1468.23
#2025-09-24|1453.48
#2025-09-25|1447.84
#2025-09-26|1458.17
#2025-09-29|1446.69
#2025-09-30|1461.08
#2025-10-01|1456.46
#2025-10-02|1457.22
#2025-10-03|1490.37
#2025-10-06|1502.78
#2025-10-07|1507.08
#2025-10-08|1473.56
#2025-10-09|1481.84
#2025-10-10|1444.17
#2025-10-13|1444.70
#2025-10-14|1436.70
#2025-10-15|1446.46
#2025-10-16|1448.92
#2025-10-17|1434.97
#2025-10-20|1439.99
#2025-10-21|1443.17
#2025-10-22|1454.35
#2025-10-23|1440.92
#2025-10-24|1450.89
#2025-10-27|1438.98
#2025-10-28|1423.24
#2025-10-29|1417.82
#2025-10-30|1392.65
#2025-10-31|1395.63
#2025-11-03|1394.99
#2025-11-04|1398.90
#2025-11-05|1367.06
#2025-11-06|1369.48
#2025-11-07|1379.89
#2025-11-10|1383.02
#2025-11-11|1385.41
#2025-11-12|1391.09
#2025-11-13|1405.15
#2025-11-14|1415.02
#2025-11-17|1395.21
#2025-11-18|1353.62
#2025-11-19|1335.40
#2025-11-20|1339.41
#2025-11-21|1366.10
#2025-11-24|1364.01
#2025-11-25|1362.64
#2025-11-26|1383.26
#2025-11-27|1390.90
#2025-11-28|1409.13
#2025-12-01|1395.33
#2025-12-02|1396.65
#2025-12-03|1392.46
#2025-12-04|1433.66
#2025-12-05|1413.69
#2025-12-08|1418.79
#2025-12-09|1405.56
#2025-12-10|1413.15
#2025-12-11|1387.67
#2025-12-12|1438.21
#2025-12-15|1453.72
#2025-12-16|1417.74
#2025-12-17|1410.34
#2025-12-18|1407.19
#2025-12-19|1393.84
#2025-12-22|1415.12
#2025-12-23|1430.77
#2025-12-24|1437.50
#2025-12-25|1442.90
#2025-12-26|1434.23
#2025-12-29|1444.41
#2025-12-30|1432.70