Table Data - Nasdaq Japan Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Japan Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP55LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQJP55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 629.75 |
| 2001-04-02 | 624.65 |
| 2001-04-03 | 644.73 |
| 2001-04-04 | 659.22 |
| 2001-04-05 | 671.51 |
| 2001-04-06 | 672.83 |
| 2001-04-09 | 654.08 |
| 2001-04-10 | 651.44 |
| 2001-04-11 | 658.14 |
| 2001-04-12 | 674.18 |
| 2001-04-13 | . |
| 2001-04-16 | 667.01 |
| 2001-04-17 | 675.00 |
| 2001-04-18 | 690.70 |
| 2001-04-19 | 698.77 |
| 2001-04-20 | 698.03 |
| 2001-04-23 | 708.39 |
| 2001-04-24 | 711.66 |
| 2001-04-25 | 717.29 |
| 2001-04-26 | 720.89 |
| 2001-04-27 | 718.47 |
| 2001-04-30 | 719.92 |
| 2001-05-01 | 748.99 |
| 2001-05-02 | 743.83 |
| 2001-05-03 | 749.67 |
| 2001-05-04 | 749.80 |
| 2001-05-07 | 746.14 |
| 2001-05-08 | 732.24 |
| 2001-05-09 | 716.53 |
| 2001-05-10 | 719.28 |
| 2001-05-11 | 720.84 |
| 2001-05-14 | 704.19 |
| 2001-05-15 | 710.63 |
| 2001-05-16 | 694.58 |
| 2001-05-17 | 703.55 |
| 2001-05-18 | 697.54 |
| 2001-05-21 | 716.92 |
| 2001-05-22 | 710.56 |
| 2001-05-23 | 725.63 |
| 2001-05-24 | 730.10 |
| 2001-05-25 | 712.53 |
| 2001-05-28 | . |
| 2001-05-29 | 714.05 |
| 2001-05-30 | 705.72 |
| 2001-05-31 | 702.87 |
| 2001-06-01 | 701.09 |
| 2001-06-04 | 698.36 |
| 2001-06-05 | 686.91 |
| 2001-06-06 | 682.69 |
| 2001-06-07 | 695.79 |
| 2001-06-08 | 691.45 |
| 2001-06-11 | 684.11 |
| 2001-06-12 | 661.28 |
| 2001-06-13 | 665.13 |
| 2001-06-14 | 668.11 |
| 2001-06-15 | 657.21 |
| 2001-06-18 | 651.07 |
| 2001-06-19 | 648.05 |
| 2001-06-20 | 645.40 |
| 2001-06-21 | 652.65 |
| 2001-06-22 | 660.62 |
| 2001-06-25 | 654.03 |
| 2001-06-26 | 658.16 |
| 2001-06-27 | 656.20 |
| 2001-06-28 | 640.75 |
| 2001-06-29 | 641.30 |
| 2001-07-02 | 640.51 |
| 2001-07-03 | 641.27 |
| 2001-07-04 | . |
| 2001-07-05 | 619.32 |
| 2001-07-06 | 606.90 |
| 2001-07-09 | 606.98 |
| 2001-07-10 | 612.31 |
| 2001-07-11 | 603.68 |
| 2001-07-12 | 611.08 |
| 2001-07-13 | 607.19 |
| 2001-07-16 | 605.30 |
| 2001-07-17 | 594.41 |
| 2001-07-18 | 584.27 |
| 2001-07-19 | 592.17 |
| 2001-07-20 | 594.07 |
| 2001-07-23 | 572.05 |
| 2001-07-24 | 572.40 |
| 2001-07-25 | 583.50 |
| 2001-07-26 | 581.86 |
| 2001-07-27 | 575.58 |
| 2001-07-30 | 561.41 |
| 2001-07-31 | 575.35 |
| 2001-08-01 | 579.49 |
| 2001-08-02 | 600.49 |
| 2001-08-03 | 598.84 |
| 2001-08-06 | 599.63 |
| 2001-08-07 | 599.93 |
| 2001-08-08 | 603.43 |
| 2001-08-09 | 584.45 |
| 2001-08-10 | 584.92 |
| 2001-08-13 | 571.99 |
| 2001-08-14 | 585.61 |
| 2001-08-15 | 590.73 |
| 2001-08-16 | 586.70 |
| 2001-08-17 | 581.64 |
| 2001-08-20 | 577.53 |
| 2001-08-21 | 587.57 |
| 2001-08-22 | 587.26 |
| 2001-08-23 | 582.43 |
| 2001-08-24 | 579.94 |
| 2001-08-27 | 577.85 |
| 2001-08-28 | 564.05 |
| 2001-08-29 | 560.87 |
| 2001-08-30 | 552.46 |
| 2001-08-31 | 548.15 |
| 2001-09-03 | . |
| 2001-09-04 | 530.47 |
| 2001-09-05 | 521.92 |
| 2001-09-06 | 508.48 |
| 2001-09-07 | 503.80 |
| 2001-09-10 | 488.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 471.41 |
| 2001-09-18 | 484.97 |
| 2001-09-19 | 504.69 |
| 2001-09-20 | 492.11 |
| 2001-09-21 | 474.05 |
| 2001-09-24 | 470.54 |
| 2001-09-25 | 483.41 |
| 2001-09-26 | 476.70 |
| 2001-09-27 | 473.55 |
| 2001-09-28 | 485.49 |
| 2001-10-01 | 499.10 |
| 2001-10-02 | 494.40 |
| 2001-10-03 | 484.76 |
| 2001-10-04 | 495.22 |
| 2001-10-05 | 497.34 |
| 2001-10-08 | 499.06 |
| 2001-10-09 | 485.07 |
| 2001-10-10 | 476.41 |
| 2001-10-11 | 490.17 |
| 2001-10-12 | 502.07 |
| 2001-10-15 | 503.44 |
| 2001-10-16 | 508.18 |
| 2001-10-17 | 514.22 |
| 2001-10-18 | 504.23 |
| 2001-10-19 | 503.79 |
| 2001-10-22 | 514.27 |
| 2001-10-23 | 519.62 |
| 2001-10-24 | 521.03 |
| 2001-10-25 | 528.81 |
| 2001-10-26 | 531.40 |
| 2001-10-29 | 522.52 |
| 2001-10-30 | 513.48 |
| 2001-10-31 | 510.05 |
| 2001-11-01 | 515.68 |
| 2001-11-02 | 519.14 |
| 2001-11-05 | 525.80 |
| 2001-11-06 | 538.32 |
| 2001-11-07 | 525.01 |
| 2001-11-08 | 535.89 |
| 2001-11-09 | 529.72 |
| 2001-11-12 | 520.10 |
| 2001-11-13 | 506.36 |
| 2001-11-14 | 502.49 |
| 2001-11-15 | 520.87 |
| 2001-11-16 | 526.78 |
| 2001-11-19 | 528.20 |
| 2001-11-20 | 527.46 |
| 2001-11-21 | 524.33 |
| 2001-11-22 | . |
| 2001-11-23 | 529.12 |
| 2001-11-26 | 548.24 |
| 2001-11-27 | 544.51 |
| 2001-11-28 | 534.53 |
| 2001-11-29 | 536.57 |
| 2001-11-30 | 539.08 |
| 2001-12-03 | 526.12 |
| 2001-12-04 | 533.09 |
| 2001-12-05 | 542.02 |
| 2001-12-06 | 544.73 |
| 2001-12-07 | 535.67 |
| 2001-12-10 | 524.59 |
| 2001-12-11 | 522.85 |
| 2001-12-12 | 538.16 |
| 2001-12-13 | 523.01 |
| 2001-12-14 | 517.12 |
| 2001-12-17 | 503.98 |
| 2001-12-18 | 506.86 |
| 2001-12-19 | 510.00 |
| 2001-12-20 | 509.61 |
| 2001-12-21 | 501.24 |
| 2001-12-24 | 499.68 |
| 2001-12-25 | . |
| 2001-12-26 | 491.57 |
| 2001-12-27 | 502.10 |
| 2001-12-28 | 515.10 |
| 2001-12-31 | 515.65 |
| 2002-01-01 | . |
| 2002-01-02 | 511.52 |
| 2002-01-03 | 513.17 |
| 2002-01-04 | 519.65 |
| 2002-01-07 | 525.11 |
| 2002-01-08 | 506.72 |
| 2002-01-09 | 506.17 |
| 2002-01-10 | 498.69 |
| 2002-01-11 | 498.62 |
| 2002-01-14 | 500.06 |
| 2002-01-15 | 485.14 |
| 2002-01-16 | 490.16 |
| 2002-01-17 | 486.72 |
| 2002-01-18 | 501.82 |
| 2002-01-21 | . |
| 2002-01-22 | 487.06 |
| 2002-01-23 | 480.41 |
| 2002-01-24 | 482.65 |
| 2002-01-25 | 489.02 |
| 2002-01-28 | 495.66 |
| 2002-01-29 | 489.43 |
| 2002-01-30 | 481.80 |
| 2002-01-31 | 483.30 |
| 2002-02-01 | 477.24 |
| 2002-02-04 | 479.29 |
| 2002-02-05 | 472.67 |
| 2002-02-06 | 475.40 |
| 2002-02-07 | 478.66 |
| 2002-02-08 | 478.74 |
| 2002-02-11 | 483.00 |
| 2002-02-12 | 494.03 |
| 2002-02-13 | 504.78 |
| 2002-02-14 | 518.41 |
| 2002-02-15 | 516.58 |
| 2002-02-18 | . |
| 2002-02-19 | 500.50 |
| 2002-02-20 | 496.91 |
| 2002-02-21 | 517.96 |
| 2002-02-22 | 517.94 |
| 2002-02-25 | 515.94 |
| 2002-02-26 | 512.26 |
| 2002-02-27 | 530.47 |
| 2002-02-28 | 541.23 |
| 2002-03-01 | 554.42 |
| 2002-03-04 | 590.56 |
| 2002-03-05 | 577.09 |
| 2002-03-06 | 575.84 |
| 2002-03-07 | 588.10 |
| 2002-03-08 | 594.13 |
| 2002-03-11 | 603.22 |
| 2002-03-12 | 581.36 |
| 2002-03-13 | 562.76 |
| 2002-03-14 | 569.25 |
| 2002-03-15 | 585.93 |
| 2002-03-18 | 572.58 |
| 2002-03-19 | 585.49 |
| 2002-03-20 | 578.25 |
| 2002-03-21 | 575.86 |
| 2002-03-22 | 556.47 |
| 2002-03-25 | 551.49 |
| 2002-03-26 | 550.18 |
| 2002-03-27 | 566.76 |
| 2002-03-28 | 572.02 |
| 2002-03-29 | . |
| 2002-04-01 | 553.52 |
| 2002-04-02 | 566.24 |
| 2002-04-03 | 583.70 |
| 2002-04-04 | 599.16 |
| 2002-04-05 | 603.89 |
| 2002-04-08 | 604.69 |
| 2002-04-09 | 589.03 |
| 2002-04-10 | 590.59 |
| 2002-04-11 | 579.40 |
| 2002-04-12 | 575.33 |
| 2002-04-15 | 587.76 |
| 2002-04-16 | 592.23 |
| 2002-04-17 | 601.08 |
| 2002-04-18 | 610.09 |
| 2002-04-19 | 606.35 |
| 2002-04-22 | 607.77 |
| 2002-04-23 | 613.66 |
| 2002-04-24 | 619.00 |
| 2002-04-25 | 628.97 |
| 2002-04-26 | 620.31 |
| 2002-04-29 | 619.18 |
| 2002-04-30 | 609.84 |
| 2002-05-01 | 615.25 |
| 2002-05-02 | 615.54 |
| 2002-05-03 | 620.31 |
| 2002-05-06 | 618.36 |
| 2002-05-07 | 610.17 |
| 2002-05-08 | 610.03 |
| 2002-05-09 | 613.97 |
| 2002-05-10 | 614.05 |
| 2002-05-13 | 599.79 |
| 2002-05-14 | 587.81 |
| 2002-05-15 | 606.84 |
| 2002-05-16 | 610.02 |
| 2002-05-17 | 618.86 |
| 2002-05-20 | 623.41 |
| 2002-05-21 | 638.46 |
| 2002-05-22 | 646.68 |
| 2002-05-23 | 638.35 |
| 2002-05-24 | 642.74 |
| 2002-05-27 | . |
| 2002-05-28 | 633.71 |
| 2002-05-29 | 624.26 |
| 2002-05-30 | 623.38 |
| 2002-05-31 | 619.92 |
| 2002-06-03 | 631.52 |
| 2002-06-04 | 624.41 |
| 2002-06-05 | 621.89 |
| 2002-06-06 | 617.85 |
| 2002-06-07 | 610.99 |
| 2002-06-10 | 609.90 |
| 2002-06-11 | 609.85 |
| 2002-06-12 | 599.23 |
| 2002-06-13 | 596.62 |
| 2002-06-14 | 601.90 |
| 2002-06-17 | 581.52 |
| 2002-06-18 | 594.83 |
| 2002-06-19 | 574.57 |
| 2002-06-20 | 594.77 |
| 2002-06-21 | 595.53 |
| 2002-06-24 | 596.04 |
| 2002-06-25 | 602.54 |
| 2002-06-26 | 594.45 |
| 2002-06-27 | 600.22 |
| 2002-06-28 | 621.12 |
| 2002-07-01 | 613.55 |
| 2002-07-02 | 609.78 |
| 2002-07-03 | 622.35 |
| 2002-07-04 | . |
| 2002-07-05 | 619.01 |
| 2002-07-08 | 623.47 |
| 2002-07-09 | 631.94 |
| 2002-07-10 | 626.16 |
| 2002-07-11 | 619.19 |
| 2002-07-12 | 623.36 |
| 2002-07-15 | 617.54 |
| 2002-07-16 | 609.59 |
| 2002-07-17 | 612.74 |
| 2002-07-18 | 630.42 |
| 2002-07-19 | 612.35 |
| 2002-07-22 | 606.46 |
| 2002-07-23 | 609.30 |
| 2002-07-24 | 598.07 |
| 2002-07-25 | 590.75 |
| 2002-07-26 | 562.23 |
| 2002-07-29 | 557.66 |
| 2002-07-30 | 557.65 |
| 2002-07-31 | 550.88 |
| 2002-08-01 | 544.03 |
| 2002-08-02 | 532.68 |
| 2002-08-05 | 521.81 |
| 2002-08-06 | 509.79 |
| 2002-08-07 | 537.59 |
| 2002-08-08 | 534.54 |
| 2002-08-09 | 544.55 |
| 2002-08-12 | 535.35 |
| 2002-08-13 | 532.44 |
| 2002-08-14 | 542.69 |
| 2002-08-15 | 544.04 |
| 2002-08-16 | 546.95 |
| 2002-08-19 | 528.53 |
| 2002-08-20 | 524.31 |
| 2002-08-21 | 535.97 |
| 2002-08-22 | 548.44 |
| 2002-08-23 | 552.56 |
| 2002-08-26 | 565.89 |
| 2002-08-27 | 563.32 |
| 2002-08-28 | 550.75 |
| 2002-08-29 | 543.56 |
| 2002-08-30 | 541.65 |
| 2002-09-02 | . |
| 2002-09-03 | 522.03 |
| 2002-09-04 | 505.91 |
| 2002-09-05 | 511.66 |
| 2002-09-06 | 502.06 |
| 2002-09-09 | 512.88 |
| 2002-09-10 | 515.79 |
| 2002-09-11 | 516.76 |
| 2002-09-12 | 517.66 |
| 2002-09-13 | 510.98 |
| 2002-09-16 | 506.15 |
| 2002-09-17 | 511.03 |
| 2002-09-18 | 508.40 |
| 2002-09-19 | 517.20 |
| 2002-09-20 | 499.20 |
| 2002-09-23 | 497.13 |
| 2002-09-24 | 495.25 |
| 2002-09-25 | 489.54 |
| 2002-09-26 | 498.78 |
| 2002-09-27 | 508.99 |
| 2002-09-30 | 509.49 |
| 2002-10-01 | 494.13 |
| 2002-10-02 | 487.75 |
| 2002-10-03 | 474.02 |
| 2002-10-04 | 476.90 |
| 2002-10-07 | 450.68 |
| 2002-10-08 | 451.89 |
| 2002-10-09 | 442.35 |
| 2002-10-10 | 440.36 |
| 2002-10-11 | 447.51 |
| 2002-10-14 | 447.23 |
| 2002-10-15 | 457.36 |
| 2002-10-16 | 464.14 |
| 2002-10-17 | 460.91 |
| 2002-10-18 | 465.90 |
| 2002-10-21 | 462.82 |
| 2002-10-22 | 446.51 |
| 2002-10-23 | 446.09 |
| 2002-10-24 | 438.50 |
| 2002-10-25 | 450.13 |
| 2002-10-28 | 448.40 |
| 2002-10-29 | 453.30 |
| 2002-10-30 | 458.38 |
| 2002-10-31 | 455.03 |
| 2002-11-01 | 455.71 |
| 2002-11-04 | 454.89 |
| 2002-11-05 | 479.61 |
| 2002-11-06 | 476.53 |
| 2002-11-07 | 481.70 |
| 2002-11-08 | 477.12 |
| 2002-11-11 | 473.28 |
| 2002-11-12 | 467.24 |
| 2002-11-13 | 460.03 |
| 2002-11-14 | 455.89 |
| 2002-11-15 | 463.56 |
| 2002-11-18 | 453.66 |
| 2002-11-19 | 455.00 |
| 2002-11-20 | 458.64 |
| 2002-11-21 | 469.27 |
| 2002-11-22 | 475.46 |
| 2002-11-25 | 488.83 |
| 2002-11-26 | 480.85 |
| 2002-11-27 | 479.77 |
| 2002-11-28 | . |
| 2002-11-29 | 499.28 |
| 2002-12-02 | 485.49 |
| 2002-12-03 | 483.63 |
| 2002-12-04 | 467.33 |
| 2002-12-05 | 464.82 |
| 2002-12-06 | 471.83 |
| 2002-12-09 | 474.74 |
| 2002-12-10 | 477.01 |
| 2002-12-11 | 478.56 |
| 2002-12-12 | 475.06 |
| 2002-12-13 | 472.51 |
| 2002-12-16 | 471.03 |
| 2002-12-17 | 471.89 |
| 2002-12-18 | 460.78 |
| 2002-12-19 | 467.25 |
| 2002-12-20 | 472.62 |
| 2002-12-23 | 474.04 |
| 2002-12-24 | 479.48 |
| 2002-12-25 | . |
| 2002-12-26 | 487.32 |
| 2002-12-27 | 492.99 |
| 2002-12-30 | 496.25 |
| 2002-12-31 | 495.64 |
| 2003-01-01 | . |
| 2003-01-02 | 490.99 |
| 2003-01-03 | 491.05 |
| 2003-01-06 | 499.64 |
| 2003-01-07 | 492.48 |
| 2003-01-08 | 483.29 |
| 2003-01-09 | 488.06 |
| 2003-01-10 | 488.03 |
| 2003-01-13 | 490.47 |
| 2003-01-14 | 504.23 |
| 2003-01-15 | 515.13 |
| 2003-01-16 | 513.39 |
| 2003-01-17 | 516.78 |
| 2003-01-20 | . |
| 2003-01-21 | 514.40 |
| 2003-01-22 | 508.30 |
| 2003-01-23 | 520.90 |
| 2003-01-24 | 521.27 |
| 2003-01-27 | 508.74 |
| 2003-01-28 | 503.77 |
| 2003-01-29 | 495.36 |
| 2003-01-30 | 493.37 |
| 2003-01-31 | 489.93 |
| 2003-02-03 | 491.96 |
| 2003-02-04 | 496.09 |
| 2003-02-05 | 498.46 |
| 2003-02-06 | 491.74 |
| 2003-02-07 | 490.33 |
| 2003-02-10 | 486.99 |
| 2003-02-11 | 485.49 |
| 2003-02-12 | 489.44 |
| 2003-02-13 | 484.77 |
| 2003-02-14 | 490.12 |
| 2003-02-17 | . |
| 2003-02-18 | 499.57 |
| 2003-02-19 | 498.61 |
| 2003-02-20 | 497.85 |
| 2003-02-21 | 493.00 |
| 2003-02-24 | 503.29 |
| 2003-02-25 | 491.90 |
| 2003-02-26 | 496.05 |
| 2003-02-27 | 490.74 |
| 2003-02-28 | 489.08 |
| 2003-03-03 | 490.23 |
| 2003-03-04 | 491.65 |
| 2003-03-05 | 494.20 |
| 2003-03-06 | 490.35 |
| 2003-03-07 | 476.54 |
| 2003-03-10 | 467.55 |
| 2003-03-11 | 453.60 |
| 2003-03-12 | 456.30 |
| 2003-03-13 | 449.73 |
| 2003-03-14 | 456.59 |
| 2003-03-17 | 453.38 |
| 2003-03-18 | 458.72 |
| 2003-03-19 | 458.33 |
| 2003-03-20 | 471.11 |
| 2003-03-21 | 466.09 |
| 2003-03-24 | 484.45 |
| 2003-03-25 | 474.93 |
| 2003-03-26 | 487.01 |
| 2003-03-27 | 482.23 |
| 2003-03-28 | 477.70 |
| 2003-03-31 | 467.24 |
| 2003-04-01 | 458.21 |
| 2003-04-02 | 467.73 |
| 2003-04-03 | 463.24 |
| 2003-04-04 | 456.86 |
| 2003-04-07 | 465.84 |
| 2003-04-08 | 460.37 |
| 2003-04-09 | 455.19 |
| 2003-04-10 | 454.20 |
| 2003-04-11 | 444.27 |
| 2003-04-14 | 436.88 |
| 2003-04-15 | 442.79 |
| 2003-04-16 | 442.79 |
| 2003-04-17 | 444.44 |
| 2003-04-18 | . |
| 2003-04-21 | 448.17 |
| 2003-04-22 | 440.71 |
| 2003-04-23 | 437.49 |
| 2003-04-24 | 442.78 |
| 2003-04-25 | 433.37 |
| 2003-04-28 | 432.33 |
| 2003-04-29 | 432.93 |
| 2003-04-30 | 452.07 |
| 2003-05-01 | 452.22 |
| 2003-05-02 | 455.06 |
| 2003-05-05 | 456.14 |
| 2003-05-06 | 467.44 |
| 2003-05-07 | 473.89 |
| 2003-05-08 | 469.09 |
| 2003-05-09 | 475.40 |
| 2003-05-12 | 485.24 |
| 2003-05-13 | 481.57 |
| 2003-05-14 | 483.29 |
| 2003-05-15 | 474.38 |
| 2003-05-16 | 476.29 |
| 2003-05-19 | 467.33 |
| 2003-05-20 | 466.84 |
| 2003-05-21 | 461.11 |
| 2003-05-22 | 463.97 |
| 2003-05-23 | 473.54 |
| 2003-05-26 | . |
| 2003-05-27 | 467.08 |
| 2003-05-28 | 463.07 |
| 2003-05-29 | 467.48 |
| 2003-05-30 | 464.73 |
| 2003-06-02 | 473.08 |
| 2003-06-03 | 474.22 |
| 2003-06-04 | 476.15 |
| 2003-06-05 | 492.46 |
| 2003-06-06 | 496.36 |
| 2003-06-09 | 505.33 |
| 2003-06-10 | 504.57 |
| 2003-06-11 | 504.89 |
| 2003-06-12 | 505.07 |
| 2003-06-13 | 508.21 |
| 2003-06-16 | 506.11 |
| 2003-06-17 | 513.45 |
| 2003-06-18 | 514.12 |
| 2003-06-19 | 510.68 |
| 2003-06-20 | 520.42 |
| 2003-06-23 | 532.32 |
| 2003-06-24 | 514.78 |
| 2003-06-25 | 518.20 |
| 2003-06-26 | 516.95 |
| 2003-06-27 | 528.48 |
| 2003-06-30 | 526.34 |
| 2003-07-01 | 534.25 |
| 2003-07-02 | 554.29 |
| 2003-07-03 | 556.77 |
| 2003-07-04 | . |
| 2003-07-07 | 559.32 |
| 2003-07-08 | 556.34 |
| 2003-07-09 | 567.21 |
| 2003-07-10 | 565.17 |
| 2003-07-11 | 549.73 |
| 2003-07-14 | 556.43 |
| 2003-07-15 | 560.88 |
| 2003-07-16 | 552.40 |
| 2003-07-17 | 540.99 |
| 2003-07-18 | 541.92 |
| 2003-07-21 | 543.88 |
| 2003-07-22 | 545.17 |
| 2003-07-23 | 558.29 |
| 2003-07-24 | 560.13 |
| 2003-07-25 | 558.67 |
| 2003-07-28 | 565.24 |
| 2003-07-29 | 562.84 |
| 2003-07-30 | 547.67 |
| 2003-07-31 | 545.64 |
| 2003-08-01 | 552.97 |
| 2003-08-04 | 551.38 |
| 2003-08-05 | 548.34 |
| 2003-08-06 | 543.94 |
| 2003-08-07 | 554.82 |
| 2003-08-08 | 554.46 |
| 2003-08-11 | 567.03 |
| 2003-08-12 | 570.75 |
| 2003-08-13 | 589.21 |
| 2003-08-14 | 605.98 |
| 2003-08-15 | 603.36 |
| 2003-08-18 | 617.10 |
| 2003-08-19 | 625.35 |
| 2003-08-20 | 646.94 |
| 2003-08-21 | 660.92 |
| 2003-08-22 | 656.62 |
| 2003-08-25 | 650.98 |
| 2003-08-26 | 661.20 |
| 2003-08-27 | 657.78 |
| 2003-08-28 | 653.18 |
| 2003-08-29 | 657.09 |
| 2003-09-01 | . |
| 2003-09-02 | 684.80 |
| 2003-09-03 | 678.74 |
| 2003-09-04 | 664.23 |
| 2003-09-05 | 664.24 |
| 2003-09-08 | 666.85 |
| 2003-09-09 | 680.82 |
| 2003-09-10 | 673.98 |
| 2003-09-11 | 659.07 |
| 2003-09-12 | 670.96 |
| 2003-09-15 | 670.28 |
| 2003-09-16 | 681.51 |
| 2003-09-17 | 686.34 |
| 2003-09-18 | 696.98 |
| 2003-09-19 | 690.98 |
| 2003-09-22 | 684.55 |
| 2003-09-23 | 687.34 |
| 2003-09-24 | 694.32 |
| 2003-09-25 | 677.12 |
| 2003-09-26 | 670.70 |
| 2003-09-29 | 658.10 |
| 2003-09-30 | 662.98 |
| 2003-10-01 | 672.23 |
| 2003-10-02 | 689.79 |
| 2003-10-03 | 712.26 |
| 2003-10-06 | 712.09 |
| 2003-10-07 | 719.98 |
| 2003-10-08 | 711.75 |
| 2003-10-09 | 718.79 |
| 2003-10-10 | 727.99 |
| 2003-10-13 | 725.49 |
| 2003-10-14 | 728.09 |
| 2003-10-15 | 739.12 |
| 2003-10-16 | 745.25 |
| 2003-10-17 | 746.85 |
| 2003-10-20 | 757.41 |
| 2003-10-21 | 755.80 |
| 2003-10-22 | 753.52 |
| 2003-10-23 | 711.41 |
| 2003-10-24 | 715.54 |
| 2003-10-27 | 726.79 |
| 2003-10-28 | 731.54 |
| 2003-10-29 | 745.00 |
| 2003-10-30 | 747.63 |
| 2003-10-31 | 731.45 |
| 2003-11-03 | 723.06 |
| 2003-11-04 | 748.78 |
| 2003-11-05 | 753.22 |
| 2003-11-06 | 732.07 |
| 2003-11-07 | 741.72 |
| 2003-11-10 | 743.90 |
| 2003-11-11 | 723.12 |
| 2003-11-12 | 712.16 |
| 2003-11-13 | 728.14 |
| 2003-11-14 | 717.78 |
| 2003-11-17 | 681.78 |
| 2003-11-18 | 689.54 |
| 2003-11-19 | 666.87 |
| 2003-11-20 | 680.28 |
| 2003-11-21 | 690.31 |
| 2003-11-24 | 687.69 |
| 2003-11-25 | 698.26 |
| 2003-11-26 | 710.10 |
| 2003-11-27 | . |
| 2003-11-28 | 702.79 |
| 2003-12-01 | 718.45 |
| 2003-12-02 | 723.59 |
| 2003-12-03 | 727.63 |
| 2003-12-04 | 731.74 |
| 2003-12-05 | 733.92 |
| 2003-12-08 | 716.52 |
| 2003-12-09 | 715.22 |
| 2003-12-10 | 694.82 |
| 2003-12-11 | 699.98 |
| 2003-12-12 | 717.79 |
| 2003-12-15 | 738.78 |
| 2003-12-16 | 733.40 |
| 2003-12-17 | 726.81 |
| 2003-12-18 | 719.80 |
| 2003-12-19 | 738.49 |
| 2003-12-22 | 746.54 |
| 2003-12-23 | 746.93 |
| 2003-12-24 | 746.77 |
| 2003-12-25 | . |
| 2003-12-26 | 762.57 |
| 2003-12-29 | 767.80 |
| 2003-12-30 | 780.89 |
| 2003-12-31 | 779.18 |
| 2004-01-01 | . |
| 2004-01-02 | 780.27 |
| 2004-01-05 | 796.61 |
| 2004-01-06 | 790.03 |
| 2004-01-07 | 784.69 |
| 2004-01-08 | 789.47 |
| 2004-01-09 | 787.48 |
| 2004-01-12 | 787.03 |
| 2004-01-13 | 778.23 |
| 2004-01-14 | 782.90 |
| 2004-01-15 | 771.15 |
| 2004-01-16 | 767.96 |
| 2004-01-19 | . |
| 2004-01-20 | 771.82 |
| 2004-01-21 | 776.66 |
| 2004-01-22 | 780.06 |
| 2004-01-23 | 785.53 |
| 2004-01-26 | 774.22 |
| 2004-01-27 | 778.12 |
| 2004-01-28 | 765.41 |
| 2004-01-29 | 752.99 |
| 2004-01-30 | 759.58 |
| 2004-02-02 | 756.51 |
| 2004-02-03 | 754.35 |
| 2004-02-04 | 733.49 |
| 2004-02-05 | 732.73 |
| 2004-02-06 | 735.53 |
| 2004-02-09 | 737.61 |
| 2004-02-10 | 730.55 |
| 2004-02-11 | 730.55 |
| 2004-02-12 | 724.82 |
| 2004-02-13 | 729.20 |
| 2004-02-16 | . |
| 2004-02-17 | 744.42 |
| 2004-02-18 | 739.36 |
| 2004-02-19 | 732.90 |
| 2004-02-20 | 719.22 |
| 2004-02-23 | 730.89 |
| 2004-02-24 | 718.84 |
| 2004-02-25 | 708.15 |
| 2004-02-26 | 709.10 |
| 2004-02-27 | 724.40 |
| 2004-03-01 | 747.48 |
| 2004-03-02 | 749.36 |
| 2004-03-03 | 741.52 |
| 2004-03-04 | 730.33 |
| 2004-03-05 | 729.70 |
| 2004-03-08 | 729.90 |
| 2004-03-09 | 740.33 |
| 2004-03-10 | 734.66 |
| 2004-03-11 | 728.21 |
| 2004-03-12 | 724.75 |
| 2004-03-15 | 730.93 |
| 2004-03-16 | 739.95 |
| 2004-03-17 | 754.08 |
| 2004-03-18 | 764.22 |
| 2004-03-19 | 756.27 |
| 2004-03-22 | 751.81 |
| 2004-03-23 | 756.79 |
| 2004-03-24 | 777.09 |
| 2004-03-25 | 797.78 |
| 2004-03-26 | 826.75 |
| 2004-03-29 | 825.44 |
| 2004-03-30 | 821.39 |
| 2004-03-31 | 839.15 |
| 2004-04-01 | 832.98 |
| 2004-04-02 | 833.22 |
| 2004-04-05 | 833.63 |
| 2004-04-06 | 834.11 |
| 2004-04-07 | 841.24 |
| 2004-04-08 | 840.57 |
| 2004-04-09 | . |
| 2004-04-12 | 829.31 |
| 2004-04-13 | 825.27 |
| 2004-04-14 | 819.06 |
| 2004-04-15 | 801.33 |
| 2004-04-16 | 803.90 |
| 2004-04-19 | 794.69 |
| 2004-04-20 | 817.21 |
| 2004-04-21 | 818.46 |
| 2004-04-22 | 810.93 |
| 2004-04-23 | 819.33 |
| 2004-04-26 | 828.02 |
| 2004-04-27 | 813.15 |
| 2004-04-28 | 807.77 |
| 2004-04-29 | 806.05 |
| 2004-04-30 | 775.16 |
| 2004-05-03 | 774.85 |
| 2004-05-04 | 778.69 |
| 2004-05-05 | 787.37 |
| 2004-05-06 | 765.65 |
| 2004-05-07 | 748.61 |
| 2004-05-10 | 701.97 |
| 2004-05-11 | 707.97 |
| 2004-05-12 | 734.36 |
| 2004-05-13 | 711.65 |
| 2004-05-14 | 702.14 |
| 2004-05-17 | 676.91 |
| 2004-05-18 | 697.86 |
| 2004-05-19 | 724.07 |
| 2004-05-20 | 714.98 |
| 2004-05-21 | 730.95 |
| 2004-05-24 | 733.26 |
| 2004-05-25 | 726.74 |
| 2004-05-26 | 742.43 |
| 2004-05-27 | 742.03 |
| 2004-05-28 | 744.89 |
| 2004-05-31 | . |
| 2004-06-01 | 750.02 |
| 2004-06-02 | 740.94 |
| 2004-06-03 | 719.70 |
| 2004-06-04 | 719.78 |
| 2004-06-07 | 744.97 |
| 2004-06-08 | 748.52 |
| 2004-06-09 | 749.46 |
| 2004-06-10 | 751.56 |
| 2004-06-11 | . |
| 2004-06-14 | 742.00 |
| 2004-06-15 | 742.97 |
| 2004-06-16 | 747.60 |
| 2004-06-17 | 751.41 |
| 2004-06-18 | 744.51 |
| 2004-06-21 | 756.04 |
| 2004-06-22 | 756.20 |
| 2004-06-23 | 761.77 |
| 2004-06-24 | 785.82 |
| 2004-06-25 | 781.60 |
| 2004-06-28 | 786.39 |
| 2004-06-29 | 778.86 |
| 2004-06-30 | 775.97 |
| 2004-07-01 | 783.97 |
| 2004-07-02 | 775.71 |
| 2004-07-05 | . |
| 2004-07-06 | 763.65 |
| 2004-07-07 | 769.37 |
| 2004-07-08 | 765.76 |
| 2004-07-09 | 767.43 |
| 2004-07-12 | 776.17 |
| 2004-07-13 | 773.73 |
| 2004-07-14 | 755.90 |
| 2004-07-15 | 752.18 |
| 2004-07-16 | 767.12 |
| 2004-07-19 | 770.06 |
| 2004-07-20 | 755.03 |
| 2004-07-21 | 753.29 |
| 2004-07-22 | 746.51 |
| 2004-07-23 | 732.18 |
| 2004-07-26 | 725.04 |
| 2004-07-27 | 705.61 |
| 2004-07-28 | 711.68 |
| 2004-07-29 | 702.42 |
| 2004-07-30 | 716.68 |
| 2004-08-02 | 725.08 |
| 2004-08-03 | 724.48 |
| 2004-08-04 | 710.22 |
| 2004-08-05 | 717.55 |
| 2004-08-06 | 720.98 |
| 2004-08-09 | 711.66 |
| 2004-08-10 | 711.88 |
| 2004-08-11 | 722.14 |
| 2004-08-12 | 716.57 |
| 2004-08-13 | 706.45 |
| 2004-08-16 | 700.11 |
| 2004-08-17 | 707.54 |
| 2004-08-18 | 713.44 |
| 2004-08-19 | 732.01 |
| 2004-08-20 | 737.64 |
| 2004-08-23 | 741.20 |
| 2004-08-24 | 743.55 |
| 2004-08-25 | 747.68 |
| 2004-08-26 | 749.53 |
| 2004-08-27 | 751.70 |
| 2004-08-30 | 752.80 |
| 2004-08-31 | 752.17 |
| 2004-09-01 | 757.20 |
| 2004-09-02 | 766.11 |
| 2004-09-03 | 749.25 |
| 2004-09-06 | . |
| 2004-09-07 | 776.42 |
| 2004-09-08 | 777.92 |
| 2004-09-09 | 764.40 |
| 2004-09-10 | 761.54 |
| 2004-09-13 | 764.68 |
| 2004-09-14 | 772.70 |
| 2004-09-15 | 756.82 |
| 2004-09-16 | 757.71 |
| 2004-09-17 | 754.93 |
| 2004-09-20 | 756.38 |
| 2004-09-21 | 759.84 |
| 2004-09-22 | 756.63 |
| 2004-09-23 | 758.72 |
| 2004-09-24 | 748.16 |
| 2004-09-27 | 743.43 |
| 2004-09-28 | 743.59 |
| 2004-09-29 | 748.98 |
| 2004-09-30 | 767.29 |
| 2004-10-01 | 777.98 |
| 2004-10-04 | 783.26 |
| 2004-10-05 | 781.99 |
| 2004-10-06 | 786.34 |
| 2004-10-07 | 783.65 |
| 2004-10-08 | 796.73 |
| 2004-10-11 | 800.56 |
| 2004-10-12 | 789.92 |
| 2004-10-13 | 781.53 |
| 2004-10-14 | 764.77 |
| 2004-10-15 | 772.32 |
| 2004-10-18 | 764.44 |
| 2004-10-19 | 767.55 |
| 2004-10-20 | 749.84 |
| 2004-10-21 | 754.00 |
| 2004-10-22 | 763.77 |
| 2004-10-25 | 757.74 |
| 2004-10-26 | 760.25 |
| 2004-10-27 | 767.45 |
| 2004-10-28 | 784.85 |
| 2004-10-29 | 774.67 |
| 2004-11-01 | 768.58 |
| 2004-11-02 | 781.57 |
| 2004-11-03 | 782.23 |
| 2004-11-04 | 790.12 |
| 2004-11-05 | 798.92 |
| 2004-11-08 | 795.02 |
| 2004-11-09 | 787.62 |
| 2004-11-10 | 781.17 |
| 2004-11-11 | 770.40 |
| 2004-11-12 | 783.63 |
| 2004-11-15 | 796.10 |
| 2004-11-16 | 794.34 |
| 2004-11-17 | 800.58 |
| 2004-11-18 | 798.46 |
| 2004-11-19 | 813.48 |
| 2004-11-22 | 797.44 |
| 2004-11-23 | 794.97 |
| 2004-11-24 | 801.37 |
| 2004-11-25 | . |
| 2004-11-26 | 812.71 |
| 2004-11-29 | 826.91 |
| 2004-11-30 | 822.04 |
| 2004-12-01 | 812.55 |
| 2004-12-02 | 825.29 |
| 2004-12-03 | 832.40 |
| 2004-12-06 | 823.46 |
| 2004-12-07 | 812.35 |
| 2004-12-08 | 796.26 |
| 2004-12-09 | 779.29 |
| 2004-12-10 | 771.41 |
| 2004-12-13 | 782.05 |
| 2004-12-14 | 787.79 |
| 2004-12-15 | 800.81 |
| 2004-12-16 | 799.01 |
| 2004-12-17 | 804.09 |
| 2004-12-20 | 806.70 |
| 2004-12-21 | 804.21 |
| 2004-12-22 | 812.66 |
| 2004-12-23 | 816.34 |
| 2004-12-24 | . |
| 2004-12-27 | 826.79 |
| 2004-12-28 | 828.67 |
| 2004-12-29 | 819.57 |
| 2004-12-30 | 833.48 |
| 2004-12-31 | 838.07 |
| 2005-01-03 | 834.77 |
| 2005-01-04 | 824.56 |
| 2005-01-05 | 822.52 |
| 2005-01-06 | 818.29 |
| 2005-01-07 | 816.43 |
| 2005-01-10 | 819.36 |
| 2005-01-11 | 831.66 |
| 2005-01-12 | 841.32 |
| 2005-01-13 | 832.78 |
| 2005-01-14 | 831.77 |
| 2005-01-17 | . |
| 2005-01-18 | 833.84 |
| 2005-01-19 | 833.53 |
| 2005-01-20 | 819.54 |
| 2005-01-21 | 819.40 |
| 2005-01-24 | 823.82 |
| 2005-01-25 | 815.93 |
| 2005-01-26 | 837.06 |
| 2005-01-27 | 834.99 |
#2005-01-28| 829.61
#2005-01-31| 835.54
#2005-02-01| 833.18
#2005-02-02| 842.04
#2005-02-03| 830.11
#2005-02-04| 837.99
#2005-02-07| 834.46
#2005-02-08| 833.94
#2005-02-09| 839.39
#2005-02-10| 842.11
#2005-02-11| 841.39
#2005-02-14| 848.33
#2005-02-15| 856.02
#2005-02-16| 847.82
#2005-02-17| 844.96
#2005-02-18| 851.99
#2005-02-21| .
#2005-02-22| 862.21
#2005-02-23| 843.03
#2005-02-24| 848.30
#2005-02-25| 865.58
#2005-02-28| 888.91
#2005-03-01| 893.65
#2005-03-02| 890.23
#2005-03-03| 890.03
#2005-03-04| 896.83
#2005-03-07| 895.49
#2005-03-08| 897.80
#2005-03-09| 905.86
#2005-03-10| 897.59
#2005-03-11| 901.21
#2005-03-14| 886.22
#2005-03-15| 894.12
#2005-03-16| 897.03
#2005-03-17| 885.75
#2005-03-18| 886.87
#2005-03-21| 885.44
#2005-03-22| 888.71
#2005-03-23| 877.53
#2005-03-24| 864.20
#2005-03-25| .
#2005-03-28| 869.71
#2005-03-29| 844.85
#2005-03-30| 835.54
#2005-03-31| 852.84
#2005-04-01| 859.68
#2005-04-04| 847.36
#2005-04-05| 853.80
#2005-04-06| 856.17
#2005-04-07| 862.99
#2005-04-08| 859.62
#2005-04-11| 852.54
#2005-04-12| 843.76
#2005-04-13| 849.47
#2005-04-14| 833.36
#2005-04-15| 826.30
#2005-04-18| 795.09
#2005-04-19| 812.28
#2005-04-20| 820.89
#2005-04-21| 814.79
#2005-04-22| 829.94
#2005-04-25| 833.99
#2005-04-26| 827.64
#2005-04-27| 834.06
#2005-04-28| 837.14
#2005-04-29| 845.59
#2005-05-02| 845.32
#2005-05-03| 845.20
#2005-05-04| 852.21
#2005-05-05| 850.91
#2005-05-06| 862.94
#2005-05-09| 855.75
#2005-05-10| 851.42
#2005-05-11| 846.30
#2005-05-12| 841.22
#2005-05-13| 827.53
#2005-05-16| 817.02
#2005-05-17| 811.64
#2005-05-18| 812.39
#2005-05-19| 829.26
#2005-05-20| 821.93
#2005-05-23| 830.47
#2005-05-24| 824.20
#2005-05-25| 801.37
#2005-05-26| 801.43
#2005-05-27| 812.04
#2005-05-30| .
#2005-05-31| 824.00
#2005-06-01| 823.44
#2005-06-02| 824.52
#2005-06-03| 828.42
#2005-06-06| 833.04
#2005-06-07| 830.95
#2005-06-08| 832.97
#2005-06-09| 817.92
#2005-06-10| 821.59
#2005-06-13| 813.09
#2005-06-14| 816.55
#2005-06-15| 820.63
#2005-06-16| 829.64
#2005-06-17| 844.86
#2005-06-20| 842.45
#2005-06-21| 844.31
#2005-06-22| 843.98
#2005-06-23| 848.05
#2005-06-24| 841.33
#2005-06-27| 829.25
#2005-06-28| 834.60
#2005-06-29| 832.99
#2005-06-30| 831.62
#2005-07-01| 826.63
#2005-07-04| .
#2005-07-05| 826.30
#2005-07-06| 825.53
#2005-07-07| 820.20
#2005-07-08| 821.43
#2005-07-11| 830.27
#2005-07-12| 835.10
#2005-07-13| 825.11
#2005-07-14| 831.45
#2005-07-15| 832.20
#2005-07-18| 835.93
#2005-07-19| 830.98
#2005-07-20| 833.48
#2005-07-21| 851.83
#2005-07-22| 845.43
#2005-07-25| 842.78
#2005-07-26| 833.79
#2005-07-27| 843.50
#2005-07-28| 841.80
#2005-07-29| 845.32
#2005-08-01| 850.31
#2005-08-02| 857.05
#2005-08-03| 862.27
#2005-08-04| 853.06
#2005-08-05| 835.91
#2005-08-08| 841.82
#2005-08-09| 852.93
#2005-08-10| 881.36
#2005-08-11| 892.64
#2005-08-12| 895.43
#2005-08-15| 907.06
#2005-08-16| 919.69
#2005-08-17| 919.77
#2005-08-18| 912.65
#2005-08-19| 903.54
#2005-08-22| 930.55
#2005-08-23| 928.37
#2005-08-24| 921.02
#2005-08-25| 916.82
#2005-08-26| 926.72
#2005-08-29| 905.09
#2005-08-30| 919.64
#2005-08-31| 921.11
#2005-09-01| 939.07
#2005-09-02| 949.89
#2005-09-05| .
#2005-09-06| 955.64
#2005-09-07| 947.02
#2005-09-08| 933.21
#2005-09-09| 954.25
#2005-09-12| 963.14
#2005-09-13| 960.31
#2005-09-14| 964.09
#2005-09-15| 979.44
#2005-09-16| 968.43
#2005-09-19| 969.04
#2005-09-20| 987.17
#2005-09-21| 994.70
#2005-09-22|1003.71
#2005-09-23| 998.07
#2005-09-26|1031.82
#2005-09-27|1028.31
#2005-09-28|1061.07
#2005-09-29|1092.42
#2005-09-30|1051.61
#2005-10-03|1047.83
#2005-10-04|1043.35
#2005-10-05|1041.47
#2005-10-06|1018.99
#2005-10-07|1031.53
#2005-10-10|1027.38
#2005-10-11|1056.96
#2005-10-12|1044.49
#2005-10-13|1026.49
#2005-10-14|1017.75
#2005-10-17|1005.53
#2005-10-18|1011.31
#2005-10-19| 993.33
#2005-10-20| 997.55
#2005-10-21| 999.62
#2005-10-24| 994.71
#2005-10-25|1020.12
#2005-10-26|1025.05
#2005-10-27|1039.09
#2005-10-28|1036.38
#2005-10-31|1048.25
#2005-11-01|1054.41
#2005-11-02|1064.53
#2005-11-03|1061.81
#2005-11-04|1049.99
#2005-11-07|1053.70
#2005-11-08|1080.55
#2005-11-09|1073.26
#2005-11-10|1070.60
#2005-11-11|1065.94
#2005-11-14|1051.67
#2005-11-15|1044.26
#2005-11-16|1057.05
#2005-11-17|1077.01
#2005-11-18|1085.47
#2005-11-21|1095.06
#2005-11-22|1094.54
#2005-11-23|1099.43
#2005-11-24| .
#2005-11-25|1089.82
#2005-11-28|1097.17
#2005-11-29|1100.18
#2005-11-30|1102.69
#2005-12-01|1112.58
#2005-12-02|1133.47
#2005-12-05|1145.60
#2005-12-06|1131.52
#2005-12-07|1131.84
#2005-12-08|1118.17
#2005-12-09|1143.06
#2005-12-12|1177.77
#2005-12-13|1198.29
#2005-12-14|1198.76
#2005-12-15|1186.92
#2005-12-16|1192.12
#2005-12-19|1198.70
#2005-12-20|1202.40
#2005-12-21|1207.31
#2005-12-22|1219.85
#2005-12-23|1223.15
#2005-12-26| .
#2005-12-27|1209.72
#2005-12-28|1227.16
#2005-12-29|1226.71
#2005-12-30|1218.43
#2006-01-02| .
#2006-01-03|1232.90
#2006-01-04|1268.31
#2006-01-05|1273.67
#2006-01-06|1292.19
#2006-01-09|1295.81
#2006-01-10|1283.51
#2006-01-11|1288.00
#2006-01-12|1303.79
#2006-01-13|1298.95
#2006-01-16| .
#2006-01-17|1246.99
#2006-01-18|1205.06
#2006-01-19|1238.40
#2006-01-20|1245.56
#2006-01-23|1227.97
#2006-01-24|1238.24
#2006-01-25|1245.88
#2006-01-26|1269.38
#2006-01-27|1286.55
#2006-01-30|1299.47
#2006-01-31|1319.09
#2006-02-01|1323.63
#2006-02-02|1330.67
#2006-02-03|1320.97
#2006-02-06|1337.90
#2006-02-07|1344.07
#2006-02-08|1292.92
#2006-02-09|1289.57
#2006-02-10|1275.96
#2006-02-13|1235.93
#2006-02-14|1257.47
#2006-02-15|1245.91
#2006-02-16|1258.84
#2006-02-17|1227.00
#2006-02-20| .
#2006-02-21|1230.83
#2006-02-22|1247.06
#2006-02-23|1292.46
#2006-02-24|1305.04
#2006-02-27|1340.46
#2006-02-28|1337.10
#2006-03-01|1314.94
#2006-03-02|1288.20
#2006-03-03|1271.29
#2006-03-06|1266.59
#2006-03-07|1262.65
#2006-03-08|1242.40
#2006-03-09|1273.51
#2006-03-10|1269.29
#2006-03-13|1290.22
#2006-03-14|1297.60
#2006-03-15|1298.00
#2006-03-16|1284.61
#2006-03-17|1307.35
#2006-03-20|1328.16
#2006-03-21|1319.53
#2006-03-22|1331.11
#2006-03-23|1309.97
#2006-03-24|1314.97
#2006-03-27|1337.36
#2006-03-28|1351.20
#2006-03-29|1338.00
#2006-03-30|1358.76
#2006-03-31|1348.54
#2006-04-03|1363.03
#2006-04-04|1370.19
#2006-04-05|1351.39
#2006-04-06|1359.78
#2006-04-07|1364.85
#2006-04-10|1357.70
#2006-04-11|1346.70
#2006-04-12|1330.25
#2006-04-13|1331.60
#2006-04-14| .
#2006-04-17|1322.79
#2006-04-18|1345.15
#2006-04-19|1355.80
#2006-04-20|1370.35
#2006-04-21|1369.59
#2006-04-24|1356.27
#2006-04-25|1356.06
#2006-04-26|1372.98
#2006-04-27|1377.76
#2006-04-28|1360.75
#2006-05-01|1386.34
#2006-05-02|1398.33
#2006-05-03|1393.16
#2006-05-04|1394.21
#2006-05-05|1409.04
#2006-05-08|1441.91
#2006-05-09|1434.58
#2006-05-10|1427.97
#2006-05-11|1412.92
#2006-05-12|1396.58
#2006-05-15|1399.34
#2006-05-16|1366.47
#2006-05-17|1398.02
#2006-05-18|1363.12
#2006-05-19|1349.00
#2006-05-22|1323.61
#2006-05-23|1295.34
#2006-05-24|1318.64
#2006-05-25|1304.63
#2006-05-26|1330.21
#2006-05-29| .
#2006-05-30|1335.53
#2006-05-31|1312.82
#2006-06-01|1311.01
#2006-06-02|1335.60
#2006-06-05|1320.76
#2006-06-06|1271.29
#2006-06-07|1223.14
#2006-06-08|1163.34
#2006-06-09|1189.34
#2006-06-12|1185.37
#2006-06-13|1120.82
#2006-06-14|1130.83
#2006-06-15|1154.99
#2006-06-16|1203.07
#2006-06-19|1184.22
#2006-06-20|1175.44
#2006-06-21|1170.51
#2006-06-22|1199.92
#2006-06-23|1202.57
#2006-06-26|1210.20
#2006-06-27|1225.78
#2006-06-28|1193.07
#2006-06-29|1213.89
#2006-06-30|1269.00
#2006-07-03|1269.64
#2006-07-04| .
#2006-07-05|1253.77
#2006-07-06|1239.17
#2006-07-07|1247.55
#2006-07-10|1261.68
#2006-07-11|1249.58
#2006-07-12|1224.41
#2006-07-13|1218.13
#2006-07-14|1183.14
#2006-07-17|1175.06
#2006-07-18|1122.22
#2006-07-19|1142.05
#2006-07-20|1182.33
#2006-07-21|1176.86
#2006-07-24|1150.78
#2006-07-25|1170.53
#2006-07-26|1163.42
#2006-07-27|1193.78
#2006-07-28|1225.99
#2006-07-31|1239.39
#2006-08-01|1229.30
#2006-08-02|1244.22
#2006-08-03|1236.51
#2006-08-04|1247.37
#2006-08-07|1212.13
#2006-08-08|1233.19
#2006-08-09|1242.19
#2006-08-10|1240.26
#2006-08-11|1226.54
#2006-08-14|1233.18
#2006-08-15|1238.28
#2006-08-16|1258.02
#2006-08-17|1278.37
#2006-08-18|1282.74
#2006-08-21|1272.39
#2006-08-22|1287.93
#2006-08-23|1292.26
#2006-08-24|1283.62
#2006-08-25|1268.77
#2006-08-28|1257.78
#2006-08-29|1268.92
#2006-08-30|1253.74
#2006-08-31|1264.75
#2006-09-01|1268.08
#2006-09-04| .
#2006-09-05|1294.41
#2006-09-06|1277.37
#2006-09-07|1256.94
#2006-09-08|1262.48
#2006-09-11|1230.22
#2006-09-12|1207.04
#2006-09-13|1202.60
#2006-09-14|1221.10
#2006-09-15|1216.15
#2006-09-18|1211.83
#2006-09-19|1224.04
#2006-09-20|1211.30
#2006-09-21|1228.42
#2006-09-22|1215.27
#2006-09-25|1208.99
#2006-09-26|1204.16
#2006-09-27|1234.59
#2006-09-28|1237.60
#2006-09-29|1238.27
#2006-10-02|1255.44
#2006-10-03|1240.60
#2006-10-04|1213.49
#2006-10-05|1240.17
#2006-10-06|1221.78
#2006-10-09|1220.14
#2006-10-10|1214.09
#2006-10-11|1185.48
#2006-10-12|1190.96
#2006-10-13|1207.29
#2006-10-16|1233.05
#2006-10-17|1237.48
#2006-10-18|1233.34
#2006-10-19|1240.78
#2006-10-20|1243.23
#2006-10-23|1245.80
#2006-10-24|1242.10
#2006-10-25|1248.51
#2006-10-26|1265.73
#2006-10-27|1263.84
#2006-10-30|1235.79
#2006-10-31|1235.71
#2006-11-01|1241.61
#2006-11-02|1240.97
#2006-11-03|1230.88
#2006-11-06|1233.96
#2006-11-07|1246.86
#2006-11-08|1223.02
#2006-11-09|1214.84
#2006-11-10|1227.93
#2006-11-13|1206.17
#2006-11-14|1224.46
#2006-11-15|1214.25
#2006-11-16|1206.96
#2006-11-17|1191.54
#2006-11-20|1153.36
#2006-11-21|1157.38
#2006-11-22|1193.49
#2006-11-23| .
#2006-11-24|1195.86
#2006-11-27|1203.21
#2006-11-28|1216.57
#2006-11-29|1234.28
#2006-11-30|1258.55
#2006-12-01|1269.71
#2006-12-04|1278.89
#2006-12-05|1275.94
#2006-12-06|1292.85
#2006-12-07|1295.89
#2006-12-08|1299.26
#2006-12-11|1305.57
#2006-12-12|1294.40
#2006-12-13|1298.63
#2006-12-14|1299.56
#2006-12-15|1301.09
#2006-12-18|1306.11
#2006-12-19|1287.84
#2006-12-20|1310.99
#2006-12-21|1316.06
#2006-12-22|1311.26
#2006-12-25| .
#2006-12-26|1336.36
#2006-12-27|1334.59
#2006-12-28|1347.73
#2006-12-29|1342.33
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1339.97
#2007-01-04|1340.42
#2007-01-05|1310.40
#2007-01-08|1311.95
#2007-01-09|1322.46
#2007-01-10|1290.43
#2007-01-11|1283.21
#2007-01-12|1292.44
#2007-01-15| .
#2007-01-16|1312.59
#2007-01-17|1326.59
#2007-01-18|1323.07
#2007-01-19|1319.76
#2007-01-22|1340.03
#2007-01-23|1357.86
#2007-01-24|1366.91
#2007-01-25|1354.30
#2007-01-26|1357.91
#2007-01-29|1359.94
#2007-01-30|1358.18
#2007-01-31|1355.98
#2007-02-01|1385.66
#2007-02-02|1381.86
#2007-02-05|1369.02
#2007-02-06|1393.30
#2007-02-07|1385.44
#2007-02-08|1359.64
#2007-02-09|1371.17
#2007-02-12|1369.93
#2007-02-13|1388.48
#2007-02-14|1408.02
#2007-02-15|1435.05
#2007-02-16|1434.26
#2007-02-19| .
#2007-02-20|1450.65
#2007-02-21|1451.72
#2007-02-22|1463.55
#2007-02-23|1482.42
#2007-02-26|1508.30
#2007-02-27|1516.03
#2007-02-28|1463.98
#2007-03-01|1473.08
#2007-03-02|1485.97
#2007-03-05|1422.84
#2007-03-06|1478.57
#2007-03-07|1465.83
#2007-03-08|1495.37
#2007-03-09|1481.29
#2007-03-12|1499.56
#2007-03-13|1486.68
#2007-03-14|1446.54
#2007-03-15|1463.73
#2007-03-16|1446.30
#2007-03-19|1457.66
#2007-03-20|1465.53
#2007-03-21|1459.25
#2007-03-22|1495.82
#2007-03-23|1490.44
#2007-03-26|1490.27
#2007-03-27|1494.93
#2007-03-28|1495.26
#2007-03-29|1478.31
#2007-03-30|1464.41
#2007-04-02|1417.57
#2007-04-03|1422.99
#2007-04-04|1444.32
#2007-04-05|1429.25
#2007-04-06| .
#2007-04-09|1428.62
#2007-04-10|1445.74
#2007-04-11|1442.00
#2007-04-12|1452.36
#2007-04-13|1423.76
#2007-04-16|1431.37
#2007-04-17|1427.57
#2007-04-18|1457.97
#2007-04-19|1434.29
#2007-04-20|1422.10
#2007-04-23|1412.17
#2007-04-24|1405.50
#2007-04-25|1382.06
#2007-04-26|1413.34
#2007-04-27|1402.37
#2007-04-30|1401.84
#2007-05-01|1403.10
#2007-05-02|1421.62
#2007-05-03|1419.02
#2007-05-04|1420.32
#2007-05-07|1461.59
#2007-05-08|1464.11
#2007-05-09|1491.52
#2007-05-10|1474.37
#2007-05-11|1469.47
#2007-05-14|1470.44
#2007-05-15|1446.98
#2007-05-16|1442.05
#2007-05-17|1439.84
#2007-05-18|1421.33
#2007-05-21|1432.39
#2007-05-22|1445.00
#2007-05-23|1432.87
#2007-05-24|1422.69
#2007-05-25|1402.56
#2007-05-28| .
#2007-05-29|1424.16
#2007-05-30|1429.66
#2007-05-31|1446.39
#2007-06-01|1472.02
#2007-06-04|1493.53
#2007-06-05|1495.87
#2007-06-06|1513.11
#2007-06-07|1511.53
#2007-06-08|1483.07
#2007-06-11|1474.35
#2007-06-12|1466.14
#2007-06-13|1451.47
#2007-06-14|1459.16
#2007-06-15|1477.85
#2007-06-18|1482.51
#2007-06-19|1484.10
#2007-06-20|1478.55
#2007-06-21|1496.87
#2007-06-22|1493.70
#2007-06-25|1483.63
#2007-06-26|1493.34
#2007-06-27|1478.49
#2007-06-28|1474.15
#2007-06-29|1493.07
#2007-07-02|1522.90
#2007-07-03|1519.59
#2007-07-04| .
#2007-07-05|1511.29
#2007-07-06|1509.96
#2007-07-09|1528.94
#2007-07-10|1544.02
#2007-07-11|1533.25
#2007-07-12|1520.96
#2007-07-13|1540.24
#2007-07-16|1542.39
#2007-07-17|1556.55
#2007-07-18|1551.02
#2007-07-19|1582.14
#2007-07-20|1616.92
#2007-07-23|1621.83
#2007-07-24|1612.95
#2007-07-25|1603.57
#2007-07-26|1588.99
#2007-07-27|1555.91
#2007-07-30|1593.25
#2007-07-31|1576.12
#2007-08-01|1559.14
#2007-08-02|1558.94
#2007-08-03|1569.69
#2007-08-06|1579.65
#2007-08-07|1551.14
#2007-08-08|1505.35
#2007-08-09|1515.46
#2007-08-10|1486.17
#2007-08-13|1489.00
#2007-08-14|1505.66
#2007-08-15|1488.24
#2007-08-16|1488.32
#2007-08-17|1377.20
#2007-08-20|1409.57
#2007-08-21|1454.47
#2007-08-22|1439.24
#2007-08-23|1474.76
#2007-08-24|1468.27
#2007-08-27|1466.07
#2007-08-28|1479.11
#2007-08-29|1453.27
#2007-08-30|1452.91
#2007-08-31|1498.74
#2007-09-03| .
#2007-09-04|1490.84
#2007-09-05|1473.30
#2007-09-06|1496.32
#2007-09-07|1499.99
#2007-09-10|1463.04
#2007-09-11|1464.32
#2007-09-12|1444.07
#2007-09-13|1422.83
#2007-09-14|1445.32
#2007-09-17|1445.94
#2007-09-18|1418.33
#2007-09-19|1473.20
#2007-09-20|1518.93
#2007-09-21|1528.90
#2007-09-24|1534.75
#2007-09-25|1559.56
#2007-09-26|1552.80
#2007-09-27|1583.65
#2007-09-28|1586.87
#2007-10-01|1573.26
#2007-10-02|1586.05
#2007-10-03|1603.52
#2007-10-04|1590.78
#2007-10-05|1574.71
#2007-10-08|1562.92
#2007-10-09|1573.36
#2007-10-10|1575.26
#2007-10-11|1594.72
#2007-10-12|1583.18
#2007-10-15|1583.65
#2007-10-16|1573.81
#2007-10-17|1551.56
#2007-10-18|1580.24
#2007-10-19|1546.08
#2007-10-22|1517.69
#2007-10-23|1516.44
#2007-10-24|1525.63
#2007-10-25|1491.42
#2007-10-26|1513.66
#2007-10-29|1515.30
#2007-10-30|1505.72
#2007-10-31|1480.88
#2007-11-01|1490.56
#2007-11-02|1469.75
#2007-11-05|1429.62
#2007-11-06|1441.99
#2007-11-07|1437.41
#2007-11-08|1411.63
#2007-11-09|1421.17
#2007-11-12|1396.78
#2007-11-13|1366.45
#2007-11-14|1390.23
#2007-11-15|1396.37
#2007-11-16|1366.37
#2007-11-19|1338.81
#2007-11-20|1350.39
#2007-11-21|1332.24
#2007-11-22| .
#2007-11-23|1350.50
#2007-11-26|1364.24
#2007-11-27|1340.63
#2007-11-28|1328.14
#2007-11-29|1366.18
#2007-11-30|1389.30
#2007-12-03|1393.26
#2007-12-04|1373.50
#2007-12-05|1346.30
#2007-12-06|1359.35
#2007-12-07|1391.74
#2007-12-10|1386.02
#2007-12-11|1402.12
#2007-12-12|1391.79
#2007-12-13|1354.64
#2007-12-14|1318.86
#2007-12-17|1286.16
#2007-12-18|1292.80
#2007-12-19|1284.16
#2007-12-20|1294.40
#2007-12-21|1316.20
#2007-12-24|1310.79
#2007-12-25| .
#2007-12-26|1361.45
#2007-12-27|1358.05
#2007-12-28|1354.92
#2007-12-31|1371.90
#2008-01-01| .
#2008-01-02|1396.39
#2008-01-03|1399.45
#2008-01-04|1359.81
#2008-01-07|1331.41
#2008-01-08|1337.38
#2008-01-09|1364.90
#2008-01-10|1338.66
#2008-01-11|1318.31
#2008-01-14|1330.64
#2008-01-15|1311.36
#2008-01-16|1245.44
#2008-01-17|1270.65
#2008-01-18|1306.07
#2008-01-21| .
#2008-01-22|1179.64
#2008-01-23|1228.04
#2008-01-24|1269.29
#2008-01-25|1318.20
#2008-01-28|1252.29
#2008-01-29|1269.90
#2008-01-30|1234.76
#2008-01-31|1257.11
#2008-02-01|1250.97
#2008-02-04|1258.34
#2008-02-05|1240.29
#2008-02-06|1173.17
#2008-02-07|1164.19
#2008-02-08|1108.56
#2008-02-11|1115.78
#2008-02-12|1102.73
#2008-02-13|1101.52
#2008-02-14|1145.79
#2008-02-15|1153.23
#2008-02-18| .
#2008-02-19|1185.94
#2008-02-20|1137.67
#2008-02-21|1183.03
#2008-02-22|1193.95
#2008-02-25|1205.33
#2008-02-26|1201.86
#2008-02-27|1230.34
#2008-02-28|1235.49
#2008-02-29|1239.79
#2008-03-03|1168.33
#2008-03-04|1180.40
#2008-03-05|1164.50
#2008-03-06|1186.33
#2008-03-07|1138.81
#2008-03-10|1091.82
#2008-03-11|1108.06
#2008-03-12|1121.85
#2008-03-13|1114.22
#2008-03-14|1096.80
#2008-03-17|1108.34
#2008-03-18|1104.52
#2008-03-19|1128.03
#2008-03-20|1134.48
#2008-03-21| .
#2008-03-24|1147.48
#2008-03-25|1177.83
#2008-03-26|1198.03
#2008-03-27|1184.32
#2008-03-28|1209.06
#2008-03-31|1170.95
#2008-04-01|1159.92
#2008-04-02|1187.89
#2008-04-03|1215.51
#2008-04-04|1211.03
#2008-04-07|1198.47
#2008-04-08|1170.65
#2008-04-09|1161.13
#2008-04-10|1161.88
#2008-04-11|1198.32
#2008-04-14|1176.40
#2008-04-15|1187.85
#2008-04-16|1205.66
#2008-04-17|1215.98
#2008-04-18|1212.31
#2008-04-21|1259.26
#2008-04-22|1230.86
#2008-04-23|1237.60
#2008-04-24|1213.37
#2008-04-25|1255.91
#2008-04-28|1271.01
#2008-04-29|1284.78
#2008-04-30|1248.70
#2008-05-01|1248.61
#2008-05-02|1271.94
#2008-05-05|1273.64
#2008-05-06|1282.66
#2008-05-07|1287.34
#2008-05-08|1283.11
#2008-05-09|1261.28
#2008-05-12|1243.23
#2008-05-13|1238.30
#2008-05-14|1251.89
#2008-05-15|1291.28
#2008-05-16|1318.66
#2008-05-19|1342.86
#2008-05-20|1373.18
#2008-05-21|1361.63
#2008-05-22|1353.63
#2008-05-23|1341.45
#2008-05-26| .
#2008-05-27|1323.88
#2008-05-28|1300.74
#2008-05-29|1312.34
#2008-05-30|1323.62
#2008-06-02|1340.36
#2008-06-03|1322.76
#2008-06-04|1331.35
#2008-06-05|1330.92
#2008-06-06|1358.54
#2008-06-09|1305.49
#2008-06-10|1263.59
#2008-06-11|1282.27
#2008-06-12|1218.32
#2008-06-13|1226.23
#2008-06-16|1256.64
#2008-06-17|1251.53
#2008-06-18|1251.01
#2008-06-19|1218.04
#2008-06-20|1213.99
#2008-06-23|1197.99
#2008-06-24|1184.09
#2008-06-25|1177.54
#2008-06-26|1176.21
#2008-06-27|1175.52
#2008-06-30|1196.20
#2008-07-01|1188.93
#2008-07-02|1181.77
#2008-07-03|1155.62
#2008-07-04| .
#2008-07-07|1162.31
#2008-07-08|1128.95
#2008-07-09|1132.22
#2008-07-10|1146.29
#2008-07-11|1150.92
#2008-07-14|1163.36
#2008-07-15|1167.41
#2008-07-16|1151.44
#2008-07-17|1161.83
#2008-07-18|1144.51
#2008-07-21|1143.22
#2008-07-22|1176.16
#2008-07-23|1191.14
#2008-07-24|1211.30
#2008-07-25|1170.11
#2008-07-28|1169.94
#2008-07-29|1141.57
#2008-07-30|1163.28
#2008-07-31|1176.11
#2008-08-01|1155.72
#2008-08-04|1094.81
#2008-08-05|1072.84
#2008-08-06|1101.76
#2008-08-07|1085.51
#2008-08-08|1071.78
#2008-08-11|1098.45
#2008-08-12|1064.79
#2008-08-13|1061.56
#2008-08-14|1061.09
#2008-08-15|1052.44
#2008-08-18|1081.19
#2008-08-19|1061.58
#2008-08-20|1060.17
#2008-08-21|1081.28
#2008-08-22|1041.90
#2008-08-25|1059.29
#2008-08-26|1050.35
#2008-08-27|1047.57
#2008-08-28|1042.82
#2008-08-29|1084.39
#2008-09-01| .
#2008-09-02|1052.15
#2008-09-03|1035.28
#2008-09-04|1016.77
#2008-09-05| 996.78
#2008-09-08|1024.39
#2008-09-09| 995.24
#2008-09-10| 968.09
#2008-09-11| 955.41
#2008-09-12| 963.23
#2008-09-15| 972.38
#2008-09-16| 930.55
#2008-09-17| 934.79
#2008-09-18| 909.34
#2008-09-19| 944.44
#2008-09-22| 959.20
#2008-09-23| 968.72
#2008-09-24| 961.97
#2008-09-25| 958.28
#2008-09-26| 933.83
#2008-09-29| 911.86
#2008-09-30| 861.97
#2008-10-01| 862.77
#2008-10-02| 817.80
#2008-10-03| 794.22
#2008-10-06| 781.69
#2008-10-07| 774.70
#2008-10-08| 703.92
#2008-10-09| 712.05
#2008-10-10| 681.03
#2008-10-13| 674.03
#2008-10-14| 776.75
#2008-10-15| 766.52
#2008-10-16| 689.54
#2008-10-17| 705.79
#2008-10-20| 742.18
#2008-10-21| 764.34
#2008-10-22| 713.30
#2008-10-23| 715.95
#2008-10-24| 681.40
#2008-10-27| 625.66
#2008-10-28| 688.18
#2008-10-29| 713.08
#2008-10-30| 785.67
#2008-10-31| 749.59
#2008-11-03| 745.08
#2008-11-04| 778.67
#2008-11-05| 816.40
#2008-11-06| 773.65
#2008-11-07| 730.78
#2008-11-10| 776.65
#2008-11-11| 758.78
#2008-11-12| 753.20
#2008-11-13| 707.61
#2008-11-14| 715.64
#2008-11-17| 718.03
#2008-11-18| 701.50
#2008-11-19| 692.57
#2008-11-20| 662.85
#2008-11-21| 686.12
#2008-11-24| 675.83
#2008-11-25| 714.98
#2008-11-26| 707.78
#2008-11-27| .
#2008-11-28| 740.32
#2008-12-01| 743.20
#2008-12-02| 693.14
#2008-12-03| 701.95
#2008-12-04| 699.43
#2008-12-05| 701.83
#2008-12-08| 737.61
#2008-12-09| 748.68
#2008-12-10| 774.44
#2008-12-11| 788.59
#2008-12-12| 755.73
#2008-12-15| 791.92
#2008-12-16| 771.93
#2008-12-17| 793.77
#2008-12-18| 783.86
#2008-12-19| 774.54
#2008-12-22| 773.81
#2008-12-23| 772.23
#2008-12-24| 751.72
#2008-12-25| .
#2008-12-26| 766.58
#2008-12-29| 780.41
#2008-12-30| 785.87
#2008-12-31| 781.80
#2009-01-01| .
#2009-01-02| 779.00
#2009-01-05| 793.13
#2009-01-06| 791.74
#2009-01-07| 838.12
#2009-01-08| 805.33
#2009-01-09| 806.16
#2009-01-12| 815.24
#2009-01-13| 767.95
#2009-01-14| 785.50
#2009-01-15| 749.22
#2009-01-16| 771.11
#2009-01-19| .
#2009-01-20| 765.20
#2009-01-21| 761.63
#2009-01-22| 753.34
#2009-01-23| 713.81
#2009-01-26| 713.03
#2009-01-27| 758.59
#2009-01-28| 754.38
#2009-01-29| 762.31
#2009-01-30| 736.03
#2009-02-02| 724.18
#2009-02-03| 734.70
#2009-02-04| 761.65
#2009-02-05| 757.63
#2009-02-06| 747.50
#2009-02-09| 734.26
#2009-02-10| 723.47
#2009-02-11| 730.60
#2009-02-12| 713.43
#2009-02-13| 704.59
#2009-02-16| .
#2009-02-17| 679.53
#2009-02-18| 669.84
#2009-02-19| 662.02
#2009-02-20| 651.77
#2009-02-23| 657.83
#2009-02-24| 630.56
#2009-02-25| 635.53
#2009-02-26| 629.67
#2009-02-27| 652.56
#2009-03-02| 631.53
#2009-03-03| 617.50
#2009-03-04| 623.13
#2009-03-05| 650.93
#2009-03-06| 633.11
#2009-03-09| 622.84
#2009-03-10| 615.50
#2009-03-11| 647.43
#2009-03-12| 625.76
#2009-03-13| 648.10
#2009-03-16| 668.81
#2009-03-17| 675.09
#2009-03-18| 683.59
#2009-03-19| 713.52
#2009-03-20| 696.20
#2009-03-23| 713.34
#2009-03-24| 727.66
#2009-03-25| 736.82
#2009-03-26| 748.64
#2009-03-27| 755.22
#2009-03-30| 716.67
#2009-03-31| 692.06
#2009-04-01| 707.57
#2009-04-02| 734.65
#2009-04-03| 754.07
#2009-04-06| 752.65
#2009-04-07| 741.93
#2009-04-08| 718.19
#2009-04-09| 746.26
#2009-04-10| .
#2009-04-13| 768.50
#2009-04-14| 774.63
#2009-04-15| 767.63
#2009-04-16| 771.31
#2009-04-17| 818.16
#2009-04-20| 851.08
#2009-04-21| 822.05
#2009-04-22| 825.81
#2009-04-23| 823.48
#2009-04-24| 814.88
#2009-04-27| 823.29
#2009-04-28| 784.25
#2009-04-29| 781.06
#2009-04-30| 785.98
#2009-05-01| 803.78
#2009-05-04| 803.29
#2009-05-05| 807.56
#2009-05-06| 808.79
#2009-05-07| 845.42
#2009-05-08| 849.21
#2009-05-11| 865.82
#2009-05-12| 861.12
#2009-05-13| 871.21
#2009-05-14| 847.07
#2009-05-15| 861.06
#2009-05-18| 838.08
#2009-05-19| 865.67
#2009-05-20| 884.83
#2009-05-21| 890.42
#2009-05-22| 873.57
#2009-05-25| .
#2009-05-26| 879.11
#2009-05-27| 887.02
#2009-05-28| 880.87
#2009-05-29| 904.57
#2009-06-01| 913.64
#2009-06-02| 918.95
#2009-06-03| 927.54
#2009-06-04| 913.22
#2009-06-05| 896.39
#2009-06-08| 889.76
#2009-06-09| 886.95
#2009-06-10| 904.00
#2009-06-11| 925.96
#2009-06-12| 928.26
#2009-06-15| 921.50
#2009-06-16| 897.30
#2009-06-17| 924.94
#2009-06-18| 893.92
#2009-06-19| 895.88
#2009-06-22| 902.67
#2009-06-23| 875.96
#2009-06-24| 878.66
#2009-06-25| 890.87
#2009-06-26| 908.69
#2009-06-29| 886.67
#2009-06-30| 907.23
#2009-07-01| 899.09
#2009-07-02| 913.85
#2009-07-03| .
#2009-07-06| 899.77
#2009-07-07| 884.66
#2009-07-08| 869.00
#2009-07-09| 868.05
#2009-07-10| 870.28
#2009-07-13| 844.60
#2009-07-14| 861.82
#2009-07-15| 864.47
#2009-07-16| 873.96
#2009-07-17| 869.14
#2009-07-20| 864.87
#2009-07-21| 909.87
#2009-07-22| 929.23
#2009-07-23| 920.52
#2009-07-24| 935.88
#2009-07-27| 932.56
#2009-07-28| 953.90
#2009-07-29| 950.36
#2009-07-30| 944.29
#2009-07-31| 963.04
#2009-08-03| 960.85
#2009-08-04| 956.03
#2009-08-05| 946.78
#2009-08-06| 955.37
#2009-08-07| 934.82
#2009-08-10| 954.20
#2009-08-11| 971.75
#2009-08-12| 955.71
#2009-08-13| 983.16
#2009-08-14| 994.91
#2009-08-17| 972.23
#2009-08-18| 958.98
#2009-08-19| 961.71
#2009-08-20| 971.26
#2009-08-21| 952.96
#2009-08-24| 976.92
#2009-08-25| 974.90
#2009-08-26| 985.22
#2009-08-27| 973.56
#2009-08-28| 976.76
#2009-08-31| 974.93
#2009-09-01| 970.66
#2009-09-02| 957.26
#2009-09-03| 965.06
#2009-09-04| 946.51
#2009-09-07| .
#2009-09-08| 978.26
#2009-09-09| 979.72
#2009-09-10| 993.34
#2009-09-11| 995.48
#2009-09-14| 975.07
#2009-09-15| 960.91
#2009-09-16| 975.49
#2009-09-17|1000.22
#2009-09-18| 994.56
#2009-09-21| 984.70
#2009-09-22| 996.47
#2009-09-23| 993.86
#2009-09-24|1014.84
#2009-09-25| 997.19
#2009-09-28| 961.87
#2009-09-29| 958.15
#2009-09-30| 967.46
#2009-10-01| 950.01
#2009-10-02| 927.67
#2009-10-05| 901.72
#2009-10-06| 929.31
#2009-10-07| 955.73
#2009-10-08| 966.72
#2009-10-09| 974.35
#2009-10-12| 971.15
#2009-10-13| 988.31
#2009-10-14| 980.54
#2009-10-15| 983.02
#2009-10-16| 973.56
#2009-10-19| 983.85
#2009-10-20| 982.74
#2009-10-21| 974.19
#2009-10-22| 966.32
#2009-10-23| 959.55
#2009-10-26| 954.10
#2009-10-27| 930.55
#2009-10-28| 920.97
#2009-10-29| 904.87
#2009-10-30| 935.51
#2009-11-02| 912.28
#2009-11-03| 913.95
#2009-11-04| 914.24
#2009-11-05| 910.14
#2009-11-06| 927.04
#2009-11-09| 923.47
#2009-11-10| 933.24
#2009-11-11| 929.13
#2009-11-12| 913.37
#2009-11-13| 915.25
#2009-11-16| 911.76
#2009-11-17| 901.03
#2009-11-18| 894.62
#2009-11-19| 883.89
#2009-11-20| 885.70
#2009-11-23| 885.65
#2009-11-24| 880.92
#2009-11-25| 895.53
#2009-11-26| .
#2009-11-27| 877.48
#2009-11-30| 914.90
#2009-12-01| 934.78
#2009-12-02| 929.47
#2009-12-03| 962.24
#2009-12-04| 945.95
#2009-12-07| 961.47
#2009-12-08| 974.27
#2009-12-09| 972.43
#2009-12-10| 955.11
#2009-12-11| 968.37
#2009-12-14| 977.49
#2009-12-15| 961.13
#2009-12-16| 967.52
#2009-12-17| 966.06
#2009-12-18| 957.47
#2009-12-21| 952.45
#2009-12-22| 957.00
#2009-12-23| 960.77
#2009-12-24| 983.39
#2009-12-25| .
#2009-12-28| 990.14
#2009-12-29| 987.51
#2009-12-30| 968.00
#2009-12-31| 963.68
#2010-01-01| .
#2010-01-04| 979.65
#2010-01-05| 996.01
#2010-01-06| 993.14
#2010-01-07| 986.92
#2010-01-08| 989.54
#2010-01-11|1000.51
#2010-01-12|1032.53
#2010-01-13|1006.85
#2010-01-14|1023.37
#2010-01-15|1023.97
#2010-01-18| .
#2010-01-19| 998.33
#2010-01-20| 994.25
#2010-01-21|1006.90
#2010-01-22| 993.50
#2010-01-25| 980.50
#2010-01-26| 970.79
#2010-01-27| 957.17
#2010-01-28| 948.66
#2010-01-29| 929.41
#2010-02-01| 920.70
#2010-02-02| 946.29
#2010-02-03| 949.58
#2010-02-04| 949.33
#2010-02-05| 935.54
#2010-02-08| 933.53
#2010-02-09| 923.61
#2010-02-10| 926.75
#2010-02-11| 927.37
#2010-02-12| 932.70
#2010-02-15| .
#2010-02-16| 915.54
#2010-02-17| 939.07
#2010-02-18| 937.22
#2010-02-19| 910.03
#2010-02-22| 940.33
#2010-02-23| 951.45
#2010-02-24| 938.59
#2010-02-25| 944.19
#2010-02-26| 947.11
#2010-03-01| 946.97
#2010-03-02| 957.96
#2010-03-03| 975.28
#2010-03-04| 961.72
#2010-03-05| 964.06
#2010-03-08| 990.39
#2010-03-09| 993.11
#2010-03-10| 978.89
#2010-03-11| 982.21
#2010-03-12| 991.85
#2010-03-15| 991.44
#2010-03-16| 989.67
#2010-03-17|1007.80
#2010-03-18| 999.19
#2010-03-19|1012.37
#2010-03-22|1017.71
#2010-03-23|1009.83
#2010-03-24| 992.04
#2010-03-25| 987.70
#2010-03-26|1009.88
#2010-03-29|1017.81
#2010-03-30|1036.92
#2010-03-31|1025.12
#2010-04-01|1030.87
#2010-04-02| .
#2010-04-05|1039.60
#2010-04-06|1029.43
#2010-04-07|1039.85
#2010-04-08|1037.27
#2010-04-09|1045.28
#2010-04-12|1045.80
#2010-04-13|1032.41
#2010-04-14|1027.79
#2010-04-15|1039.78
#2010-04-16|1028.34
#2010-04-19|1010.27
#2010-04-20|1001.98
#2010-04-21|1017.22
#2010-04-22|1001.80
#2010-04-23| 987.17
#2010-04-26|1009.61
#2010-04-27|1021.60
#2010-04-28| 991.79
#2010-04-29| 990.16
#2010-04-30|1000.89
#2010-05-03| 995.60
#2010-05-04| 995.55
#2010-05-05| 997.02
#2010-05-06| 969.84
#2010-05-07| 977.26
#2010-05-10| 977.43
#2010-05-11| 964.80
#2010-05-12| 959.37
#2010-05-13| 986.72
#2010-05-14| 980.76
#2010-05-17| 955.36
#2010-05-18| 942.47
#2010-05-19| 951.33
#2010-05-20| 954.24
#2010-05-21| 932.23
#2010-05-24| 933.24
#2010-05-25| 905.02
#2010-05-26| 899.94
#2010-05-27| 913.91
#2010-05-28| 918.93
#2010-05-31| .
#2010-06-01| 920.92
#2010-06-02| 895.63
#2010-06-03| 920.94
#2010-06-04| 917.73
#2010-06-07| 887.03
#2010-06-08| 890.56
#2010-06-09| 874.52
#2010-06-10| 884.92
#2010-06-11| 894.40
#2010-06-14| 908.43
#2010-06-15| 911.32
#2010-06-16| 929.18
#2010-06-17| 927.53
#2010-06-18| 920.86
#2010-06-21| 942.84
#2010-06-22| 935.18
#2010-06-23| 921.95
#2010-06-24| 926.53
#2010-06-25| 910.40
#2010-06-28| 902.22
#2010-06-29| 897.03
#2010-06-30| 876.29
#2010-07-01| 873.82
#2010-07-02| 869.93
#2010-07-05| .
#2010-07-06| 893.18
#2010-07-07| 889.98
#2010-07-08| 899.19
#2010-07-09| 894.44
#2010-07-12| 896.88
#2010-07-13| 894.29
#2010-07-14| 911.86
#2010-07-15| 907.06
#2010-07-16| 896.12
#2010-07-19| 893.43
#2010-07-20| 879.57
#2010-07-21| 878.50
#2010-07-22| 872.85
#2010-07-23| 895.30
#2010-07-26| 906.33
#2010-07-27| 893.45
#2010-07-28| 924.09
#2010-07-29| 928.28
#2010-07-30| 913.79
#2010-08-02| 914.39
#2010-08-03| 938.75
#2010-08-04| 915.33
#2010-08-05| 933.59
#2010-08-06| 940.77
#2010-08-09| 929.17
#2010-08-10| 924.63
#2010-08-11| 903.38
#2010-08-12| 883.39
#2010-08-13| 881.82
#2010-08-16| 888.37
#2010-08-17| 880.01
#2010-08-18| 893.68
#2010-08-19| 912.38
#2010-08-20| 885.57
#2010-08-23| 881.56
#2010-08-24| 882.42
#2010-08-25| 860.49
#2010-08-26| 866.28
#2010-08-27| 872.35
#2010-08-30| 887.47
#2010-08-31| 861.86
#2010-09-01| 865.88
#2010-09-02| 880.15
#2010-09-03| 892.01
#2010-09-06| .
#2010-09-07| 920.34
#2010-09-08| 900.37
#2010-09-09| 914.84
#2010-09-10| 922.48
#2010-09-13| 932.28
#2010-09-14| 935.00
#2010-09-15| 926.26
#2010-09-16| 919.48
#2010-09-17| 929.12
#2010-09-20| 930.26
#2010-09-21| 928.00
#2010-09-22| 933.60
#2010-09-23| 935.65
#2010-09-24| 916.75
#2010-09-27| 931.32
#2010-09-28| 938.22
#2010-09-29| 949.54
#2010-09-30| 930.41
#2010-10-01| 925.37
#2010-10-04| 921.99
#2010-10-05| 938.90
#2010-10-06| 965.65
#2010-10-07| 971.09
#2010-10-08| 968.23
#2010-10-11| 965.57
#2010-10-12| 947.07
#2010-10-13| 947.90
#2010-10-14| 973.99
#2010-10-15| 966.76
#2010-10-18| 968.89
#2010-10-19| 969.84
#2010-10-20| 964.75
#2010-10-21| 954.94
#2010-10-22| 956.95
#2010-10-25| 963.41
#2010-10-26| 951.23
#2010-10-27| 939.26
#2010-10-28| 942.02
#2010-10-29| 939.31
#2010-11-01| 928.55
#2010-11-02| 928.28
#2010-11-03| 921.39
#2010-11-04| 949.23
#2010-11-05| 966.51
#2010-11-08| 977.05
#2010-11-09| 977.97
#2010-11-10| 963.75
#2010-11-11| 968.54
#2010-11-12| 961.00
#2010-11-15| 955.74
#2010-11-16| 944.35
#2010-11-17| 945.77
#2010-11-18| 961.38
#2010-11-19| 963.48
#2010-11-22| 976.49
#2010-11-23| 982.55
#2010-11-24| 966.82
#2010-11-25| .
#2010-11-26| 964.43
#2010-11-29| 970.51
#2010-11-30| 954.25
#2010-12-01| 952.75
#2010-12-02| 972.46
#2010-12-03| 987.59
#2010-12-06| 999.77
#2010-12-07| 993.96
#2010-12-08| 991.59
#2010-12-09| 995.83
#2010-12-10| 996.87
#2010-12-13|1016.02
#2010-12-14|1024.03
#2010-12-15|1012.60
#2010-12-16|1010.51
#2010-12-17|1009.04
#2010-12-20|1010.27
#2010-12-21|1020.32
#2010-12-22|1028.44
#2010-12-23|1033.52
#2010-12-24| .
#2010-12-27|1035.80
#2010-12-28|1044.57
#2010-12-29|1052.53
#2010-12-30|1044.80
#2010-12-31|1053.04
#2011-01-03|1045.44
#2011-01-04|1058.48
#2011-01-05|1038.41
#2011-01-06|1057.39
#2011-01-07|1062.08
#2011-01-10|1065.35
#2011-01-11|1067.87
#2011-01-12|1067.01
#2011-01-13|1081.47
#2011-01-14|1069.16
#2011-01-17| .
#2011-01-18|1075.14
#2011-01-19|1096.20
#2011-01-20|1068.21
#2011-01-21|1047.28
#2011-01-24|1060.88
#2011-01-25|1073.60
#2011-01-26|1069.26
#2011-01-27|1073.38
#2011-01-28|1064.57
#2011-01-31|1057.37
#2011-02-01|1074.06
#2011-02-02|1090.00
#2011-02-03|1100.81
#2011-02-04|1131.49
#2011-02-07|1130.32
#2011-02-08|1141.25
#2011-02-09|1121.46
#2011-02-10|1111.84
#2011-02-11|1109.17
#2011-02-14|1117.12
#2011-02-15|1121.26
#2011-02-16|1127.39
#2011-02-17|1137.42
#2011-02-18|1137.02
#2011-02-21| .
#2011-02-22|1113.13
#2011-02-23|1107.46
#2011-02-24|1095.15
#2011-02-25|1105.60
#2011-02-28|1118.29
#2011-03-01|1134.10
#2011-03-02|1109.34
#2011-03-03|1107.90
#2011-03-04|1109.42
#2011-03-07|1090.07
#2011-03-08|1077.04
#2011-03-09|1082.83
#2011-03-10|1058.87
#2011-03-11|1054.02
#2011-03-14| 971.24
#2011-03-15| 867.76
#2011-03-16| 955.54
#2011-03-17| 962.60
#2011-03-18| 966.87
#2011-03-21| 966.99
#2011-03-22|1029.86
#2011-03-23|1020.34
#2011-03-24|1011.41
#2011-03-25|1008.29
#2011-03-28|1006.59
#2011-03-29|1003.38
#2011-03-30|1028.35
#2011-03-31|1032.51
#2011-04-01|1010.03
#2011-04-04|1012.07
#2011-04-05| 988.75
#2011-04-06| 967.36
#2011-04-07| 963.80
#2011-04-08| 975.93
#2011-04-11| 976.90
#2011-04-12| 970.46
#2011-04-13| 973.38
#2011-04-14| 989.78
#2011-04-15| 982.03
#2011-04-18| 988.16
#2011-04-19| 973.13
#2011-04-20| 991.07
#2011-04-21|1010.88
#2011-04-22| .
#2011-04-25|1005.98
#2011-04-26|1000.76
#2011-04-27|1006.20
#2011-04-28|1032.57
#2011-04-29|1036.64
#2011-05-02|1068.96
#2011-05-03|1072.00
#2011-05-04|1074.46
#2011-05-05|1083.52
#2011-05-06|1054.23
#2011-05-09|1049.97
#2011-05-10|1060.66
#2011-05-11|1048.05
#2011-05-12|1035.86
#2011-05-13|1019.72
#2011-05-16|1000.44
#2011-05-17| 998.28
#2011-05-18|1010.16
#2011-05-19| 997.74
#2011-05-20| 995.02
#2011-05-23| 978.31
#2011-05-24| 970.51
#2011-05-25| 967.67
#2011-05-26| 991.45
#2011-05-27| 990.48
#2011-05-30| .
#2011-05-31|1008.48
#2011-06-01|1013.57
#2011-06-02| 993.36
#2011-06-03| 982.51
#2011-06-06| 981.10
#2011-06-07| 985.21
#2011-06-08| 995.48
#2011-06-09| 991.12
#2011-06-10| 994.13
#2011-06-13| 989.10
#2011-06-14| 998.55
#2011-06-15| 998.70
#2011-06-16| 987.25
#2011-06-17| 983.20
#2011-06-20| 979.19
#2011-06-21| 990.87
#2011-06-22|1008.85
#2011-06-23| 994.02
#2011-06-24|1005.63
#2011-06-27| 991.68
#2011-06-28| 999.28
#2011-06-29|1015.94
#2011-06-30|1029.59
#2011-07-01|1028.03
#2011-07-04| .
#2011-07-05|1037.33
#2011-07-06|1056.22
#2011-07-07|1047.70
#2011-07-08|1058.10
#2011-07-11|1053.90
#2011-07-12|1048.35
#2011-07-13|1058.32
#2011-07-14|1049.00
#2011-07-15|1054.50
#2011-07-18|1053.77
#2011-07-19|1056.37
#2011-07-20|1059.99
#2011-07-21|1060.51
#2011-07-22|1070.45
#2011-07-25|1067.47
#2011-07-26|1079.49
#2011-07-27|1075.62
#2011-07-28|1060.93
#2011-07-29|1068.43
#2011-08-01|1086.38
#2011-08-02|1067.08
#2011-08-03|1049.26
#2011-08-04|1020.69
#2011-08-05| 994.02
#2011-08-08| 983.20
#2011-08-09| 967.25
#2011-08-10| 992.57
#2011-08-11| 974.84
#2011-08-12| 965.70
#2011-08-15| 976.28
#2011-08-16| 986.51
#2011-08-17| 981.98
#2011-08-18| 963.74
#2011-08-19| 939.18
#2011-08-22| 919.12
#2011-08-23| 923.04
#2011-08-24| 910.66
#2011-08-25| 924.07
#2011-08-26| 937.04
#2011-08-29| 945.38
#2011-08-30| 960.05
#2011-08-31| 964.11
#2011-09-01| 975.55
#2011-09-02| 964.75
#2011-09-05| .
#2011-09-06| 912.16
#2011-09-07| 931.92
#2011-09-08| 939.24
#2011-09-09| 924.97
#2011-09-12| 912.41
#2011-09-13| 931.66
#2011-09-14| 917.07
#2011-09-15| 940.53
#2011-09-16| 972.40
#2011-09-19| 978.38
#2011-09-20| 960.29
#2011-09-21| 966.60
#2011-09-22| 939.59
#2011-09-23| 940.20
#2011-09-26| 906.92
#2011-09-27| 930.25
#2011-09-28| 945.89
#2011-09-29| 941.47
#2011-09-30| 935.75
#2011-10-03| 910.68
#2011-10-04| 892.03
#2011-10-05| 880.42
#2011-10-06| 904.63
#2011-10-07| 922.92
#2011-10-10| 923.29
#2011-10-11| 945.50
#2011-10-12| 935.04
#2011-10-13| 953.22
#2011-10-14| 931.23
#2011-10-17| 956.34
#2011-10-18| 938.62
#2011-10-19| 932.42
#2011-10-20| 916.28
#2011-10-21| 922.21
#2011-10-24| 944.05
#2011-10-25| 935.54
#2011-10-26| 929.85
#2011-10-27| 948.75
#2011-10-28| 966.42
#2011-10-31| 921.45
#2011-11-01| 893.78
#2011-11-02| 876.05
#2011-11-03| 876.78
#2011-11-04| 888.22
#2011-11-07| 885.40
#2011-11-08| 874.72
#2011-11-09| 879.94
#2011-11-10| 858.54
#2011-11-11| 859.40
#2011-11-14| 871.60
#2011-11-15| 860.54
#2011-11-16| 848.41
#2011-11-17| 851.02
#2011-11-18| 844.08
#2011-11-21| 840.01
#2011-11-22| 843.97
#2011-11-23| 839.45
#2011-11-24| .
#2011-11-25| 823.54
#2011-11-28| 837.84
#2011-11-29| 866.41
#2011-11-30| 867.15
#2011-12-01| 898.11
#2011-12-02| 899.81
#2011-12-05| 903.53
#2011-12-06| 883.79
#2011-12-07| 900.71
#2011-12-08| 891.39
#2011-12-09| 880.36
#2011-12-12| 894.31
#2011-12-13| 879.88
#2011-12-14| 874.66
#2011-12-15| 857.16
#2011-12-16| 858.19
#2011-12-19| 839.92
#2011-12-20| 844.00
#2011-12-21| 854.40
#2011-12-22| 848.30
#2011-12-23| 848.19
#2011-12-26| .
#2011-12-27| 856.92
#2011-12-28| 853.18
#2011-12-29| 853.26
#2011-12-30| 869.99
#2012-01-02| .
#2012-01-03| 872.15
#2012-01-04| 888.05
#2012-01-05| 873.74
#2012-01-06| 856.85
#2012-01-09| 859.80
#2012-01-10| 855.67
#2012-01-11| 860.20
#2012-01-12| 852.37
#2012-01-13| 864.83
#2012-01-16| .
#2012-01-17| 862.20
#2012-01-18| 877.20
#2012-01-19| 891.04
#2012-01-20| 915.13
#2012-01-23| 915.58
#2012-01-24| 896.84
#2012-01-25| 904.70
#2012-01-26| 913.43
#2012-01-27| 912.07
#2012-01-30| 908.46
#2012-01-31| 901.95
#2012-02-01| 908.59
#2012-02-02| 917.06
#2012-02-03| 902.82
#2012-02-06| 912.56
#2012-02-07| 920.27
#2012-02-08| 937.70
#2012-02-09| 934.18
#2012-02-10| 921.50
#2012-02-13| 928.74
#2012-02-14| 916.93
#2012-02-15| 933.71
#2012-02-16| 926.31
#2012-02-17| 940.65
#2012-02-20| .
#2012-02-21| 952.44
#2012-02-22| 954.91
#2012-02-23| 961.19
#2012-02-24| 964.48
#2012-02-27| 970.26
#2012-02-28| 965.51
#2012-02-29| 957.80
#2012-03-01| 943.45
#2012-03-02| 944.48
#2012-03-05| 934.72
#2012-03-06| 929.83
#2012-03-07| 927.30
#2012-03-08| 934.90
#2012-03-09| 947.74
#2012-03-12| 949.63
#2012-03-13| 942.40
#2012-03-14| 944.65
#2012-03-15| 956.15
#2012-03-16| 961.95
#2012-03-19| 963.07
#2012-03-20| 959.33
#2012-03-21| 948.07
#2012-03-22| 957.15
#2012-03-23| 946.97
#2012-03-26| 945.47
#2012-03-27| 966.92
#2012-03-28| 971.24
#2012-03-29| 962.67
#2012-03-30| 960.27
#2012-04-02| 960.86
#2012-04-03| 956.30
#2012-04-04| 935.43
#2012-04-05| 934.32
#2012-04-06| .
#2012-04-09| 917.68
#2012-04-10| 918.85
#2012-04-11| 908.12
#2012-04-12| 924.49
#2012-04-13| 923.02
#2012-04-16| 916.87
#2012-04-17| 912.43
#2012-04-18| 933.73
#2012-04-19| 922.51
#2012-04-20| 913.74
#2012-04-23| 918.50
#2012-04-24| 910.46
#2012-04-25| 905.91
#2012-04-26| 912.03
#2012-04-27| 921.00
#2012-04-30| 927.98
#2012-05-01| 906.18
#2012-05-02| 905.31
#2012-05-03| 903.06
#2012-05-04| 908.71
#2012-05-07| 883.04
#2012-05-08| 887.44
#2012-05-09| 875.01
#2012-05-10| 871.38
#2012-05-11| 861.23
#2012-05-14| 852.10
#2012-05-15| 835.96
#2012-05-16| 824.64
#2012-05-17| 854.01
#2012-05-18| 825.74
#2012-05-21| 821.82
#2012-05-22| 831.67
#2012-05-23| 818.99
#2012-05-24| 815.79
#2012-05-25| 802.31
#2012-05-28| .
#2012-05-29| 813.18
#2012-05-30| 812.60
#2012-05-31| 811.07
#2012-06-01| 792.35
#2012-06-04| 767.49
#2012-06-05| 780.84
#2012-06-06| 793.62
#2012-06-07| 801.14
#2012-06-08| 778.61
#2012-06-11| 803.48
#2012-06-12| 789.08
#2012-06-13| 797.32
#2012-06-14| 800.02
#2012-06-15| 807.44
#2012-06-18| 828.27
#2012-06-19| 816.42
#2012-06-20| 830.16
#2012-06-21| 826.96
#2012-06-22| 817.43
#2012-06-25| 819.28
#2012-06-26| 803.38
#2012-06-27| 806.15
#2012-06-28| 816.11
#2012-06-29| 822.66
#2012-07-02| 831.59
#2012-07-03| 827.68
#2012-07-04| .
#2012-07-05| 826.60
#2012-07-06| 827.19
#2012-07-09| 813.08
#2012-07-10| 809.43
#2012-07-11| 798.39
#2012-07-12| 786.18
#2012-07-13| 790.18
#2012-07-16| 794.90
#2012-07-17| 776.91
#2012-07-18| 775.30
#2012-07-19| 787.94
#2012-07-20| 773.28
#2012-07-23| 757.09
#2012-07-24| 753.36
#2012-07-25| 735.33
#2012-07-26| 741.82
#2012-07-27| 759.08
#2012-07-30| 761.58
#2012-07-31| 769.76
#2012-08-01| 750.91
#2012-08-02| 750.46
#2012-08-03| 735.10
#2012-08-06| 750.28
#2012-08-07| 766.30
#2012-08-08| 777.80
#2012-08-09| 787.06
#2012-08-10| 784.37
#2012-08-13| 782.72
#2012-08-14| 777.24
#2012-08-15| 770.99
#2012-08-16| 785.61
#2012-08-17| 800.95
#2012-08-20| 803.02
#2012-08-21| 796.31
#2012-08-22| 790.56
#2012-08-23| 804.16
#2012-08-24| 789.43
#2012-08-27| 787.54
#2012-08-28| 773.22
#2012-08-29| 778.30
#2012-08-30| 768.53
#2012-08-31| 749.67
#2012-09-03| .
#2012-09-04| 749.07
#2012-09-05| 734.72
#2012-09-06| 725.14
#2012-09-07| 771.27
#2012-09-10| 774.99
#2012-09-11| 769.03
#2012-09-12| 783.76
#2012-09-13| 799.50
#2012-09-14| 817.22
#2012-09-17| 812.14
#2012-09-18| 821.51
#2012-09-19| 830.17
#2012-09-20| 812.88
#2012-09-21| 813.18
#2012-09-24| 800.17
#2012-09-25| 806.17
#2012-09-26| 791.24
#2012-09-27| 788.72
#2012-09-28| 782.10
#2012-10-01| 765.58
#2012-10-02| 769.71
#2012-10-03| 755.00
#2012-10-04| 761.45
#2012-10-05| 770.77
#2012-10-08| 776.04
#2012-10-09| 765.43
#2012-10-10| 749.96
#2012-10-11| 748.41
#2012-10-12| 761.79
#2012-10-15| 768.00
#2012-10-16| 784.75
#2012-10-17| 794.81
#2012-10-18| 802.29
#2012-10-19| 802.66
#2012-10-22| 794.55
#2012-10-23| 792.31
#2012-10-24| 778.66
#2012-10-25| 791.74
#2012-10-26| 782.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 793.96
#2012-11-01| 797.24
#2012-11-02| 805.31
#2012-11-05| 804.39
#2012-11-06| 798.07
#2012-11-07| 807.76
#2012-11-08| 794.14
#2012-11-09| 786.37
#2012-11-12| 780.53
#2012-11-13| 780.75
#2012-11-14| 765.49
#2012-11-15| 782.44
#2012-11-16| 798.57
#2012-11-19| 808.55
#2012-11-20| 804.29
#2012-11-21| 809.58
#2012-11-22| .
#2012-11-23| 827.54
#2012-11-26| 835.24
#2012-11-27| 830.09
#2012-11-28| 817.07
#2012-11-29| 831.62
#2012-11-30| 830.70
#2012-12-03| 833.73
#2012-12-04| 832.78
#2012-12-05| 829.06
#2012-12-06| 838.60
#2012-12-07| 837.85
#2012-12-10| 839.95
#2012-12-11| 836.91
#2012-12-12| 836.95
#2012-12-13| 840.43
#2012-12-14| 842.42
#2012-12-17| 843.42
#2012-12-18| 845.63
#2012-12-19| 877.99
#2012-12-20| 881.41
#2012-12-21| 866.32
#2012-12-24| 859.42
#2012-12-25| 866.37
#2012-12-26| 875.41
#2012-12-27| 876.71
#2012-12-28| 884.44
#2012-12-31| 880.65
#2013-01-01| 880.65
#2013-01-02| 873.53
#2013-01-03| 876.85
#2013-01-04| 897.05
#2013-01-07| 886.29
#2013-01-08| 876.28
#2013-01-09| 871.87
#2013-01-10| 890.42
#2013-01-11| 887.95
#2013-01-14| 886.26
#2013-01-15| 899.19
#2013-01-16| 879.03
#2013-01-17| 870.62
#2013-01-18| 897.28
#2013-01-21| 890.52
#2013-01-22| 897.88
#2013-01-23| 873.53
#2013-01-24| 872.61
#2013-01-25| 890.82
#2013-01-28| 883.33
#2013-01-29| 893.38
#2013-01-30| 905.27
#2013-01-31| 915.89
#2013-02-01| 909.76
#2013-02-04| 936.25
#2013-02-05| 910.83
#2013-02-06| 941.97
#2013-02-07| 942.14
#2013-02-08| 941.77
#2013-02-11| 934.76
#2013-02-12| 948.09
#2013-02-13| 924.33
#2013-02-14| 920.56
#2013-02-15| 903.84
#2013-02-18| 919.22
#2013-02-19| 921.74
#2013-02-20| 929.11
#2013-02-21| 918.26
#2013-02-22| 918.03
#2013-02-25| 941.31
#2013-02-26| 939.74
#2013-02-27| 931.88
#2013-02-28| 939.63
#2013-03-01| 929.18
#2013-03-04| 922.52
#2013-03-05| 910.92
#2013-03-06| 918.46
#2013-03-07| 911.98
#2013-03-08| 908.56
#2013-03-11| 919.16
#2013-03-12| 928.44
#2013-03-13| 926.80
#2013-03-14| 928.60
#2013-03-15| 953.92
#2013-03-18| 932.41
#2013-03-19| 953.54
#2013-03-20| 947.00
#2013-03-21| 963.17
#2013-03-22| 942.03
#2013-03-25| 944.57
#2013-03-26| 940.96
#2013-03-27| 948.25
#2013-03-28| 938.44
#2013-03-29| 937.05
#2013-04-01| 914.04
#2013-04-02| 892.72
#2013-04-03| 895.46
#2013-04-04| 889.16
#2013-04-05| 889.32
#2013-04-08| 906.17
#2013-04-09| 907.88
#2013-04-10| 925.53
#2013-04-11| 950.07
#2013-04-12| 955.52
#2013-04-15| 942.60
#2013-04-16| 930.92
#2013-04-17| 948.61
#2013-04-18| 929.12
#2013-04-19| 920.55
#2013-04-22| 935.22
#2013-04-23| 940.15
#2013-04-24| 976.62
#2013-04-25| 975.91
#2013-04-26| 984.07
#2013-04-29| 979.36
#2013-04-30| 986.08
#2013-05-01| 979.97
#2013-05-02| 955.89
#2013-05-03| 947.00
#2013-05-06| 943.47
#2013-05-07| 980.53
#2013-05-08| 984.13
#2013-05-09| 966.41
#2013-05-10| 970.31
#2013-05-13| 982.07
#2013-05-14| 981.25
#2013-05-15|1001.37
#2013-05-16|1009.38
#2013-05-17|1005.17
#2013-05-20|1036.07
#2013-05-21|1062.37
#2013-05-22|1053.17
#2013-05-23|1003.57
#2013-05-24|1013.32
#2013-05-27| 972.92
#2013-05-28| 977.16
#2013-05-29| 990.52
#2013-05-30| 948.10
#2013-05-31| 953.65
#2013-06-03| 940.26
#2013-06-04| 952.18
#2013-06-05| 951.01
#2013-06-06| 924.17
#2013-06-07| 911.72
#2013-06-10| 945.07
#2013-06-11| 956.04
#2013-06-12| 963.51
#2013-06-13| 927.74
#2013-06-14| 939.95
#2013-06-17| 968.94
#2013-06-18| 958.12
#2013-06-19| 988.23
#2013-06-20| 943.66
#2013-06-21| 946.22
#2013-06-24| 937.72
#2013-06-25| 921.21
#2013-06-26| 922.41
#2013-06-27| 938.96
#2013-06-28| 957.37
#2013-07-01| 960.57
#2013-07-02| 974.84
#2013-07-03| 985.87
#2013-07-04| 977.91
#2013-07-05| 992.19
#2013-07-08| 971.92
#2013-07-09| 989.07
#2013-07-10| 999.27
#2013-07-11|1007.91
#2013-07-12|1015.43
#2013-07-15|1010.86
#2013-07-16|1023.40
#2013-07-17|1024.12
#2013-07-18|1022.31
#2013-07-19|1008.56
#2013-07-22|1018.81
#2013-07-23|1032.55
#2013-07-24|1023.60
#2013-07-25|1014.26
#2013-07-26| 996.02
#2013-07-29| 959.06
#2013-07-30| 976.18
#2013-07-31| 961.40
#2013-08-01| 984.63
#2013-08-02|1020.70
#2013-08-05|1016.49
#2013-08-06|1036.47
#2013-08-07|1011.41
#2013-08-08|1007.55
#2013-08-09|1009.61
#2013-08-12|1007.47
#2013-08-13|1014.63
#2013-08-14|1027.95
#2013-08-15|1009.25
#2013-08-16| 998.28
#2013-08-19| 992.34
#2013-08-20| 976.80
#2013-08-21| 964.64
#2013-08-22| 953.77
#2013-08-23| 978.02
#2013-08-26| 974.46
#2013-08-27| 988.30
#2013-08-28| 965.98
#2013-08-29| 965.34
#2013-08-30| 952.96
#2013-09-02| 950.33
#2013-09-03| 974.61
#2013-09-04| 988.49
#2013-09-05| 994.14
#2013-09-06| 999.91
#2013-09-09|1015.17
#2013-09-10|1018.45
#2013-09-11|1013.85
#2013-09-12|1020.45
#2013-09-13|1008.97
#2013-09-16|1014.53
#2013-09-17|1011.60
#2013-09-18|1025.72
#2013-09-19|1053.84
#2013-09-20|1049.71
#2013-09-23|1059.60
#2013-09-24|1065.16
#2013-09-25|1070.36
#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| 919.57
#2014-03-28| 916.59
#2014-03-31| 929.13
#2014-04-01| 925.58
#2014-04-02| 928.30
#2014-04-03| 928.23
#2014-04-04| 934.66
#2014-04-07| 926.95
#2014-04-08| 924.96
#2014-04-09| 910.30
#2014-04-10| 920.06
#2014-04-11| 910.22
#2014-04-14| 904.52
#2014-04-15| 914.70
#2014-04-16| 933.46
#2014-04-17| 936.68
#2014-04-18| 939.34
#2014-04-21| 937.55
#2014-04-22| 931.79
#2014-04-23| 937.73
#2014-04-24| 931.70
#2014-04-25| 935.12
#2014-04-28| 922.31
#2014-04-29| 922.67
#2014-04-30| 922.33
#2014-05-01| 933.61
#2014-05-02| 929.84
#2014-05-05| 931.02
#2014-05-06| 936.15
#2014-05-07| 909.62
#2014-05-08| 919.56
#2014-05-09| 921.52
#2014-05-12| 916.98
#2014-05-13| 938.04
#2014-05-14| 943.80
#2014-05-15| 945.61
#2014-05-16| 936.38
#2014-05-19| 931.44
#2014-05-20| 933.38
#2014-05-21| 927.00
#2014-05-22| 944.43
#2014-05-23| 947.07
#2014-05-26| 955.01
#2014-05-27| 959.12
#2014-05-28| 961.08
#2014-05-29| 959.78
#2014-05-30| 959.57
#2014-06-02| 970.01
#2014-06-03| 969.76
#2014-06-04| 975.65
#2014-06-05| 977.16
#2014-06-06| 981.66
#2014-06-09| 974.61
#2014-06-10| 969.88
#2014-06-11| 979.46
#2014-06-12| 980.44
#2014-06-13| 982.42
#2014-06-16| 982.82
#2014-06-17| 982.26
#2014-06-18| 994.89
#2014-06-19|1016.47
#2014-06-20|1009.63
#2014-06-23|1020.19
#2014-06-24|1019.76
#2014-06-25|1014.27
#2014-06-26|1018.08
#2014-06-27|1013.65
#2014-06-30|1021.18
#2014-07-01|1033.12
#2014-07-02|1034.09
#2014-07-03|1025.58
#2014-07-04|1035.76
#2014-07-07|1032.67
#2014-07-08|1028.34
#2014-07-09|1020.98
#2014-07-10|1017.05
#2014-07-11|1012.56
#2014-07-14|1018.59
#2014-07-15|1027.55
#2014-07-16|1026.95
#2014-07-17|1026.10
#2014-07-18|1017.57
#2014-07-21|1018.27
#2014-07-22|1034.53
#2014-07-23|1036.77
#2014-07-24|1029.55
#2014-07-25|1042.47
#2014-07-28|1049.43
#2014-07-29|1050.23
#2014-07-30|1047.26
#2014-07-31|1043.34
#2014-08-01|1039.97
#2014-08-04|1041.55
#2014-08-05|1025.41
#2014-08-06|1015.42
#2014-08-07|1019.97
#2014-08-08| 996.63
#2014-08-11|1018.48
#2014-08-12|1020.81
#2014-08-13|1026.54
#2014-08-14|1031.62
#2014-08-15|1032.17
#2014-08-18|1030.01
#2014-08-19|1037.74
#2014-08-20|1036.40
#2014-08-21|1041.01
#2014-08-22|1031.51
#2014-08-25|1035.59
#2014-08-26|1030.41
#2014-08-27|1037.00
#2014-08-28|1033.83
#2014-08-29|1027.45
#2014-09-01|1035.68
#2014-09-02|1037.47
#2014-09-03|1039.68
#2014-09-04|1034.10
#2014-09-05|1031.37
#2014-09-08|1032.82
#2014-09-09|1026.76
#2014-09-10|1020.66
#2014-09-11|1024.23
#2014-09-12|1016.72
#2014-09-15|1017.95
#2014-09-16|1019.70
#2014-09-17|1015.49
#2014-09-18|1013.53
#2014-09-19|1029.78
#2014-09-22|1028.73
#2014-09-23|1029.96
#2014-09-24|1025.24
#2014-09-25|1039.92
#2014-09-26|1027.25
#2014-09-29|1027.83
#2014-09-30|1013.89
#2014-10-01|1008.16
#2014-10-02| 989.64
#2014-10-03| 981.73
#2014-10-06| 998.15
#2014-10-07| 998.34
#2014-10-08| 988.57
#2014-10-09| 984.27
#2014-10-10| 965.40
#2014-10-13| 970.43
#2014-10-14| 955.69
#2014-10-15| 969.83
#2014-10-16| 946.76
#2014-10-17| 927.71
#2014-10-20| 959.08
#2014-10-21| 946.22
#2014-10-22| 960.01
#2014-10-23| 953.22
#2014-10-24| 957.20
#2014-10-27| 976.79
#2014-10-28| 974.49
#2014-10-29| 987.43
#2014-10-30| 984.21
#2014-10-31| 992.39
#2014-11-03| 974.27
#2014-11-04|1000.77
#2014-11-05|1000.42
#2014-11-06| 995.73
#2014-11-07| 998.55
#2014-11-10|1009.89
#2014-11-11|1010.52
#2014-11-12|1018.02
#2014-11-13|1024.98
#2014-11-14|1032.21
#2014-11-17|1012.67
#2014-11-18|1035.52
#2014-11-19|1027.85
#2014-11-20|1034.15
#2014-11-21|1047.71
#2014-11-24|1040.36
#2014-11-25|1064.16
#2014-11-26|1065.10
#2014-11-27|1053.55
#2014-11-28|1061.10
#2014-12-01|1075.41
#2014-12-02|1076.14
#2014-12-03|1082.97
#2014-12-04|1102.13
#2014-12-05|1099.10
#2014-12-08|1106.66
#2014-12-09|1118.49
#2014-12-10|1083.63
#2014-12-11|1072.74
#2014-12-12|1083.18
#2014-12-15|1060.75
#2014-12-16|1049.64
#2014-12-17|1051.14
#2014-12-18|1057.98
#2014-12-19|1072.60
#2014-12-22|1071.32
#2014-12-23|1064.35
#2014-12-24|1076.85
#2014-12-25|1071.01
#2014-12-26|1076.05
#2014-12-29|1075.50
#2014-12-30|1074.55
#2014-12-31|1069.89
#2015-01-01|1069.89
#2015-01-02|1067.13
#2015-01-05|1065.66
#2015-01-06|1037.96
#2015-01-07|1037.37
#2015-01-08|1043.43
#2015-01-09|1051.26
#2015-01-12|1053.21
#2015-01-13|1056.43
#2015-01-14|1052.43
#2015-01-15|1064.25
#2015-01-16|1043.36
#2015-01-19|1058.72
#2015-01-20|1067.73
#2015-01-21|1067.89
#2015-01-22|1065.10
#2015-01-23|1084.76
#2015-01-26|1076.73
#2015-01-27|1104.91
#2015-01-28|1107.96
#2015-01-29|1090.78
#2015-01-30|1095.98
#2015-02-02|1103.09
#2015-02-03|1081.02
#2015-02-04|1110.57
#2015-02-05|1096.07
#2015-02-06|1095.37
#2015-02-09|1108.13
#2015-02-10|1100.25
#2015-02-11|1090.15
#2015-02-12|1114.07
#2015-02-13|1117.32
#2015-02-16|1116.86
#2015-02-17|1114.14
#2015-02-18|1128.94
#2015-02-19|1142.47
#2015-02-20|1151.18
#2015-02-23|1159.02
#2015-02-24|1156.66
#2015-02-25|1158.72
#2015-02-26|1167.32
#2015-02-27|1168.80
#2015-03-02|1163.52
#2015-03-03|1166.80
#2015-03-04|1159.54
#2015-03-05|1159.66
#2015-03-06|1164.61
#2015-03-09|1152.69
#2015-03-10|1143.10
#2015-03-11|1137.15
#2015-03-12|1155.83
#2015-03-13|1165.46
#2015-03-16|1157.06
#2015-03-17|1160.90
#2015-03-18|1167.87
#2015-03-19|1165.16
#2015-03-20|1167.28
#2015-03-23|1178.37
#2015-03-24|1165.14
#2015-03-25|1183.41
#2015-03-26|1166.51
#2015-03-27|1158.74
#2015-03-30|1152.52
#2015-03-31|1144.22
#2015-04-01|1126.83
#2015-04-02|1138.26
#2015-04-03|1149.81
#2015-04-06|1143.77
#2015-04-07|1153.03
#2015-04-08|1164.43
#2015-04-09|1161.31
#2015-04-10|1151.23
#2015-04-13|1145.73
#2015-04-14|1162.28
#2015-04-15|1155.18
#2015-04-16|1162.00
#2015-04-17|1157.33
#2015-04-20|1149.09
#2015-04-21|1169.05
#2015-04-22|1165.49
#2015-04-23|1161.90
#2015-04-24|1175.33
#2015-04-27|1174.29
#2015-04-28|1185.33
#2015-04-29|1183.98
#2015-04-30|1145.29
#2015-05-01|1138.97
#2015-05-04|1138.59
#2015-05-05|1140.02
#2015-05-06|1146.03
#2015-05-07|1140.64
#2015-05-08|1149.52
#2015-05-11|1158.17
#2015-05-12|1156.71
#2015-05-13|1174.90
#2015-05-14|1161.04
#2015-05-15|1174.01
#2015-05-18|1179.22
#2015-05-19|1170.99
#2015-05-20|1170.58
#2015-05-21|1176.88
#2015-05-22|1179.99
#2015-05-25|1182.61
#2015-05-26|1177.32
#2015-05-27|1173.85
#2015-05-28|1174.54
#2015-05-29|1176.26
#2015-06-01|1181.34
#2015-06-02|1184.25
#2015-06-03|1178.40
#2015-06-04|1174.86
#2015-06-05|1158.71
#2015-06-08|1159.55
#2015-06-09|1147.21
#2015-06-10|1152.89
#2015-06-11|1153.38
#2015-06-12|1155.13
#2015-06-15|1149.43
#2015-06-16|1143.65
#2015-06-17|1125.78
#2015-06-18|1125.60
#2015-06-19|1142.79
#2015-06-22|1148.86
#2015-06-23|1168.48
#2015-06-24|1166.45
#2015-06-25|1166.05
#2015-06-26|1166.55
#2015-06-29|1151.06
#2015-06-30|1150.86
#2015-07-01|1139.49
#2015-07-02|1145.10
#2015-07-03|1150.48
#2015-07-06|1124.39
#2015-07-07|1139.34
#2015-07-08|1095.48
#2015-07-09|1091.82
#2015-07-10|1073.42
#2015-07-13|1081.67
#2015-07-14|1102.22
#2015-07-15|1097.55
#2015-07-16|1105.45
#2015-07-17|1105.25
#2015-07-20|1102.67
#2015-07-21|1104.31
#2015-07-22|1091.78
#2015-07-23|1090.64
#2015-07-24|1097.57
#2015-07-27|1081.90
#2015-07-28|1059.48
#2015-07-29|1060.22
#2015-07-30|1081.12
#2015-07-31|1087.29
#2015-08-03|1067.17
#2015-08-04|1052.80
#2015-08-05|1059.81
#2015-08-06|1079.04
#2015-08-07|1093.61
#2015-08-10|1087.54
#2015-08-11|1087.80
#2015-08-12|1072.86
#2015-08-13|1070.49
#2015-08-14|1064.93
#2015-08-17|1074.82
#2015-08-18|1076.08
#2015-08-19|1054.87
#2015-08-20|1047.17
#2015-08-21|1028.51
#2015-08-24| 999.90
#2015-08-25| 948.57
#2015-08-26| 988.79
#2015-08-27| 983.02
#2015-08-28|1028.18
#2015-08-31|1005.81
#2015-09-01| 973.42
#2015-09-02| 955.44
#2015-09-03| 955.89
#2015-09-04| 947.52
#2015-09-07| 947.88
#2015-09-08| 939.77
#2015-09-09| 989.78
#2015-09-10| 974.90
#2015-09-11| 968.15
#2015-09-14| 968.53
#2015-09-15| 968.35
#2015-09-16| 974.91
#2015-09-17| 989.22
#2015-09-18| 966.81
#2015-09-21| 962.24
#2015-09-22| 966.17
#2015-09-23| 962.48
#2015-09-24| 942.98
#2015-09-25| 942.83
#2015-09-28| 941.38
#2015-09-29| 894.44
#2015-09-30| 923.93
#2015-10-01| 952.94
#2015-10-02| 963.75
#2015-10-05| 974.66
#2015-10-06| 981.98
#2015-10-07|1005.44
#2015-10-08| 999.60
#2015-10-09|1033.76
#2015-10-12|1037.20
#2015-10-13|1035.04
#2015-10-14|1009.51
#2015-10-15|1013.17
#2015-10-16|1022.53
#2015-10-19| 995.91
#2015-10-20| 996.08
#2015-10-21|1023.94
#2015-10-22|1017.38
#2015-10-23|1026.78
#2015-10-26|1039.07
#2015-10-27|1024.36
#2015-10-28|1026.71
#2015-10-29|1019.46
#2015-10-30|1032.06
#2015-11-02|1006.12
#2015-11-03|1001.97
#2015-11-04|1007.10
#2015-11-05|1022.40
#2015-11-06|1011.43
#2015-11-09|1035.43
#2015-11-10|1027.99
#2015-11-11|1027.36
#2015-11-12|1023.50
#2015-11-13|1015.60
#2015-11-16|1002.95
#2015-11-17|1024.41
#2015-11-18|1021.82
#2015-11-19|1037.00
#2015-11-20|1042.77
#2015-11-23|1041.33
#2015-11-24|1048.73
#2015-11-25|1047.94
#2015-11-26|1047.98
#2015-11-27|1040.21
#2015-11-30|1031.99
#2015-12-01|1057.65
#2015-12-02|1045.87
#2015-12-03|1046.71
#2015-12-04|1029.65
#2015-12-07|1035.34
#2015-12-08|1018.85
#2015-12-09|1012.98
#2015-12-10|1010.54
#2015-12-11|1027.38
#2015-12-14|1014.81
#2015-12-15| 984.05
#2015-12-16|1008.79
#2015-12-17|1012.56
#2015-12-18|1002.60
#2015-12-21|1009.12
#2015-12-22|1015.72
#2015-12-23|1014.92
#2015-12-24|1022.85
#2015-12-25|1014.03
#2015-12-28|1037.64
#2015-12-29|1039.80
#2015-12-30|1033.74
#2015-12-31|1036.11
#2016-01-01|1036.11
#2016-01-04|1021.26
#2016-01-05|1016.68
#2016-01-06|1007.04
#2016-01-07| 973.05
#2016-01-08| 969.53
#2016-01-11| 972.59
#2016-01-12| 936.11
#2016-01-13| 962.53
#2016-01-14| 940.29
#2016-01-15| 944.73
#2016-01-18| 929.31
#2016-01-19| 932.18
#2016-01-20| 905.97
#2016-01-21| 873.68
#2016-01-22| 920.23
#2016-01-25| 933.17
#2016-01-26| 905.71
#2016-01-27| 926.21
#2016-01-28| 909.97
#2016-01-29| 921.13
#2016-02-01| 948.12
#2016-02-02| 913.41
#2016-02-03| 883.87
#2016-02-04| 910.32
#2016-02-05| 902.41
#2016-02-08| 924.83
#2016-02-09| 873.57
#2016-02-10| 855.60
#2016-02-11| 875.87
#2016-02-12| 807.71
#2016-02-15| 864.53
#2016-02-16| 877.63
#2016-02-17| 854.37
#2016-02-18| 895.53
#2016-02-19| 880.10
#2016-02-22| 872.16
#2016-02-23| 885.34
#2016-02-24| 880.55
#2016-02-25| 884.81
#2016-02-26| 876.69
#2016-02-29| 865.00
#2016-03-01| 860.44
#2016-03-02| 902.52
#2016-03-03| 920.51
#2016-03-04| 931.08
#2016-03-07| 931.50
#2016-03-08| 933.29
#2016-03-09| 913.21
#2016-03-10| 922.59
#2016-03-11| 931.64
#2016-03-14| 954.83
#2016-03-15| 947.15
#2016-03-16| 928.73
#2016-03-17| 945.79
#2016-03-18| 942.80
#2016-03-21| 940.94
#2016-03-22| 953.69
#2016-03-23| 938.04
#2016-03-24| 921.79
#2016-03-25| 933.35
#2016-03-28| 941.24
#2016-03-29| 946.39
#2016-03-30| 941.55
#2016-03-31| 935.09
#2016-04-01| 899.79
#2016-04-04| 911.53
#2016-04-05| 893.06
#2016-04-06| 894.54
#2016-04-07| 914.91
#2016-04-08| 923.21
#2016-04-11| 924.30
#2016-04-12| 938.51
#2016-04-13| 965.52
#2016-04-14| 998.88
#2016-04-15| 994.72
#2016-04-18| 967.47
#2016-04-19| 998.17
#2016-04-20|1006.52
#2016-04-21|1032.91
#2016-04-22|1022.47
#2016-04-25|1020.72
#2016-04-26|1007.30
#2016-04-27|1007.27
#2016-04-28| 991.41
#2016-04-29|1005.91
#2016-05-02| 990.13
#2016-05-03| 993.16
#2016-05-04| 986.65
#2016-05-05| 982.24
#2016-05-06| 973.60
#2016-05-09| 951.17
#2016-05-10| 971.01
#2016-05-11| 975.37
#2016-05-12| 984.44
#2016-05-13| 969.07
#2016-05-16| 980.14
#2016-05-17| 992.20
#2016-05-18| 988.45
#2016-05-19| 974.08
#2016-05-20| 975.23
#2016-05-23| 977.20
#2016-05-24| 960.27
#2016-05-25| 974.92
#2016-05-26| 980.46
#2016-05-27| 983.46
#2016-05-30| 979.51
#2016-05-31| 998.48
#2016-06-01| 995.51
#2016-06-02| 972.47
#2016-06-03| 986.97
#2016-06-06| 988.26
#2016-06-07| 996.08
#2016-06-08|1006.41
#2016-06-09|1001.15
#2016-06-10| 984.12
#2016-06-13| 948.85
#2016-06-14| 947.32
#2016-06-15| 951.39
#2016-06-16| 935.97
#2016-06-17| 949.19
#2016-06-20| 975.22
#2016-06-21| 976.03
#2016-06-22| 957.49
#2016-06-23| 969.87
#2016-06-24| 926.59
#2016-06-27| 934.58
#2016-06-28| 922.91
#2016-06-29| 946.25
#2016-06-30| 947.23
#2016-07-01| 952.87
#2016-07-04| 965.68
#2016-07-05| 972.99
#2016-07-06| 952.36
#2016-07-07| 944.11
#2016-07-08| 941.14
#2016-07-11| 964.75
#2016-07-12| 977.13
#2016-07-13| 992.64
#2016-07-14| 992.86
#2016-07-15|1004.57
#2016-07-18|1004.01
#2016-07-19|1003.56
#2016-07-20| 985.57
#2016-07-21|1006.20
#2016-07-22| 991.74
#2016-07-25| 996.12
#2016-07-26| 983.69
#2016-07-27|1026.64
#2016-07-28|1029.96
#2016-07-29|1051.17
#2016-08-01|1041.48
#2016-08-02|1036.02
#2016-08-03|1007.21
#2016-08-04|1048.20
#2016-08-05|1033.63
#2016-08-08|1055.57
#2016-08-09|1077.47
#2016-08-10|1075.64
#2016-08-11|1075.00
#2016-08-12|1088.61
#2016-08-15|1073.71
#2016-08-16|1071.03
#2016-08-17|1100.65
#2016-08-18|1093.43
#2016-08-19|1118.90
#2016-08-22|1125.16
#2016-08-23|1106.92
#2016-08-24|1109.88
#2016-08-25|1103.76
#2016-08-26|1106.60
#2016-08-29|1121.24
#2016-08-30|1117.04
#2016-08-31|1130.22
#2016-09-01|1128.50
#2016-09-02|1112.79
#2016-09-05|1118.23
#2016-09-06|1132.13
#2016-09-07|1135.26
#2016-09-08|1119.97
#2016-09-09|1111.49
#2016-09-12|1090.59
#2016-09-13|1088.55
#2016-09-14|1071.48
#2016-09-15|1071.31
#2016-09-16|1071.42
#2016-09-19|1076.48
#2016-09-20|1081.47
#2016-09-21|1120.56
#2016-09-22|1119.56
#2016-09-23|1112.23
#2016-09-26|1108.90
#2016-09-27|1131.23
#2016-09-28|1116.69
#2016-09-29|1125.60
#2016-09-30|1107.34
#2016-10-03|1111.05
#2016-10-04|1115.41
#2016-10-05|1110.73
#2016-10-06|1111.31
#2016-10-07|1120.46
#2016-10-10|1115.64
#2016-10-11|1117.09
#2016-10-12|1093.13
#2016-10-13|1097.19
#2016-10-14|1084.48
#2016-10-17|1097.32
#2016-10-18|1109.85
#2016-10-19|1117.56
#2016-10-20|1116.77
#2016-10-21|1120.66
#2016-10-24|1124.08
#2016-10-25|1126.75
#2016-10-26|1139.73
#2016-10-27|1127.52
#2016-10-28|1138.15
#2016-10-31|1144.41
#2016-11-01|1144.95
#2016-11-02|1146.45
#2016-11-03|1147.23
#2016-11-04|1138.22
#2016-11-07|1133.74
#2016-11-08|1136.33
#2016-11-09|1071.92
#2016-11-10|1137.34
#2016-11-11|1137.16
#2016-11-14|1140.94
#2016-11-15|1133.14
#2016-11-16|1134.40
#2016-11-17|1135.66
#2016-11-18|1125.34
#2016-11-21|1123.34
#2016-11-22|1127.76
#2016-11-23|1111.53
#2016-11-24|1118.83
#2016-11-25|1128.29
#2016-11-28|1140.59
#2016-11-29|1135.31
#2016-11-30|1119.89
#2016-12-01|1130.44
#2016-12-02|1135.79
#2016-12-05|1129.55
#2016-12-06|1154.46
#2016-12-07|1169.61
#2016-12-08|1192.40
#2016-12-09|1191.89
#2016-12-12|1182.95
#2016-12-13|1187.38
#2016-12-14|1188.40
#2016-12-15|1149.41
#2016-12-16|1157.65
#2016-12-19|1172.23
#2016-12-20|1162.04
#2016-12-21|1158.51
#2016-12-22|1165.55
#2016-12-23|1168.28
#2016-12-26|1162.22
#2016-12-27|1155.50
#2016-12-28|1162.23
#2016-12-29|1155.04
#2016-12-30|1148.73
#2017-01-02|1148.73
#2017-01-03|1135.20
#2017-01-04|1181.06
#2017-01-05|1186.82
#2017-01-06|1173.17
#2017-01-09|1173.32
#2017-01-10|1178.42
#2017-01-11|1187.17
#2017-01-12|1204.10
#2017-01-13|1192.71
#2017-01-16|1189.34
#2017-01-17|1187.84
#2017-01-18|1202.26
#2017-01-19|1193.39
#2017-01-20|1200.77
#2017-01-23|1213.49
#2017-01-24|1210.88
#2017-01-25|1228.49
#2017-01-26|1243.67
#2017-01-27|1234.39
#2017-01-30|1243.33
#2017-01-31|1239.41
#2017-02-01|1248.68
#2017-02-02|1247.85
#2017-02-03|1243.93
#2017-02-06|1240.88
#2017-02-07|1246.09
#2017-02-08|1261.05
#2017-02-09|1238.55
#2017-02-10|1258.59
#2017-02-13|1263.95
#2017-02-14|1250.45
#2017-02-15|1260.36
#2017-02-16|1277.23
#2017-02-17|1282.49
#2017-02-20|1276.80
#2017-02-21|1280.19
#2017-02-22|1291.10
#2017-02-23|1295.80
#2017-02-24|1284.15
#2017-02-27|1268.13
#2017-02-28|1272.42
#2017-03-01|1269.37
#2017-03-02|1275.24
#2017-03-03|1266.62
#2017-03-06|1273.66
#2017-03-07|1267.44
#2017-03-08|1247.87
#2017-03-09|1247.47
#2017-03-10|1249.10
#2017-03-13|1257.41
#2017-03-14|1252.80
#2017-03-15|1237.21
#2017-03-16|1262.16
#2017-03-17|1259.99
#2017-03-20|1260.94
#2017-03-21|1272.24
#2017-03-22|1245.43
#2017-03-23|1246.81
#2017-03-24|1263.35
#2017-03-27|1252.10
#2017-03-28|1274.92
#2017-03-29|1276.09
#2017-03-30|1267.34
#2017-03-31|1253.76
#2017-04-03|1260.86
#2017-04-04|1246.22
#2017-04-05|1243.76
#2017-04-06|1221.44
#2017-04-07|1229.02
#2017-04-10|1240.53
#2017-04-11|1253.35
#2017-04-12|1238.39
#2017-04-13|1228.04
#2017-04-14|1227.60
#2017-04-17|1231.92
#2017-04-18|1234.18
#2017-04-19|1236.17
#2017-04-20|1236.60
#2017-04-21|1252.98
#2017-04-24|1249.35
#2017-04-25|1258.03
#2017-04-26|1268.77
#2017-04-27|1276.55
#2017-04-28|1265.01
#2017-05-01|1269.22
#2017-05-02|1269.04
#2017-05-03|1266.72
#2017-05-04|1262.45
#2017-05-05|1263.35
#2017-05-08|1287.65
#2017-05-09|1261.43
#2017-05-10|1263.22
#2017-05-11|1267.08
#2017-05-12|1262.06
#2017-05-15|1230.68
#2017-05-16|1243.97
#2017-05-17|1256.53
#2017-05-18|1233.03
#2017-05-19|1245.64
#2017-05-22|1259.08
#2017-05-23|1253.20
#2017-05-24|1251.33
#2017-05-25|1244.98
#2017-05-26|1244.60
#2017-05-29|1239.15
#2017-05-30|1248.62
#2017-05-31|1251.05
#2017-06-01|1257.38
#2017-06-02|1292.49
#2017-06-05|1282.26
#2017-06-06|1293.64
#2017-06-07|1295.21
#2017-06-08|1277.65
#2017-06-09|1274.29
#2017-06-12|1286.84
#2017-06-13|1280.09
#2017-06-14|1285.61
#2017-06-15|1252.03
#2017-06-16|1258.92
#2017-06-19|1262.13
#2017-06-20|1276.49
#2017-06-21|1271.40
#2017-06-22|1277.13
#2017-06-23|1278.78
#2017-06-26|1278.68
#2017-06-27|1283.61
#2017-06-28|1300.93
#2017-06-29|1309.33
#2017-06-30|1307.64
#2017-07-03|1308.94
#2017-07-04|1302.57
#2017-07-05|1315.60
#2017-07-06|1310.04
#2017-07-07|1300.56
#2017-07-10|1306.02
#2017-07-11|1316.09
#2017-07-12|1332.78
#2017-07-13|1331.56
#2017-07-14|1352.44
#2017-07-17|1350.29
#2017-07-18|1362.24
#2017-07-19|1368.33
#2017-07-20|1385.83
#2017-07-21|1388.12
#2017-07-24|1387.61
#2017-07-25|1374.12
#2017-07-26|1366.07
#2017-07-27|1369.31
#2017-07-28|1359.05
#2017-07-31|1379.74
#2017-08-01|1389.42
#2017-08-02|1401.25
#2017-08-03|1403.69
#2017-08-04|1381.49
#2017-08-07|1393.18
#2017-08-08|1387.75
#2017-08-09|1376.54
#2017-08-10|1386.76
#2017-08-11|1389.56
#2017-08-14|1372.05
#2017-08-15|1366.45
#2017-08-16|1370.43
#2017-08-17|1383.62
#2017-08-18|1376.01
#2017-08-21|1381.90
#2017-08-22|1378.63
#2017-08-23|1383.10
#2017-08-24|1373.59
#2017-08-25|1384.18
#2017-08-28|1389.83
#2017-08-29|1392.56
#2017-08-30|1382.96
#2017-08-31|1393.60
#2017-09-01|1391.79
#2017-09-04|1383.56
#2017-09-05|1381.57
#2017-09-06|1391.18
#2017-09-07|1402.15
#2017-09-08|1405.14
#2017-09-11|1408.82
#2017-09-12|1406.85
#2017-09-13|1409.10
#2017-09-14|1409.02
#2017-09-15|1407.67
#2017-09-18|1401.05
#2017-09-19|1426.46
#2017-09-20|1419.69
#2017-09-21|1395.94
#2017-09-22|1382.07
#2017-09-25|1386.82
#2017-09-26|1380.18
#2017-09-27|1387.25
#2017-09-28|1402.35
#2017-09-29|1398.00
#2017-10-02|1395.60
#2017-10-03|1404.04
#2017-10-04|1408.43
#2017-10-05|1400.89
#2017-10-06|1404.54
#2017-10-09|1406.09
#2017-10-10|1417.61
#2017-10-11|1397.79
#2017-10-12|1390.88
#2017-10-13|1397.70
#2017-10-16|1406.25
#2017-10-17|1417.85
#2017-10-18|1408.03
#2017-10-19|1428.75
#2017-10-20|1424.46
#2017-10-23|1453.45
#2017-10-24|1459.60
#2017-10-25|1468.67
#2017-10-26|1468.01
#2017-10-27|1482.90
#2017-10-30|1495.93
#2017-10-31|1489.82
#2017-11-01|1508.37
#2017-11-02|1526.17
#2017-11-03|1520.69
#2017-11-06|1521.80
#2017-11-07|1545.08
#2017-11-08|1563.54
#2017-11-09|1562.60
#2017-11-10|1559.23
#2017-11-13|1529.71
#2017-11-14|1532.06
#2017-11-15|1499.39
#2017-11-16|1516.38
#2017-11-17|1520.71
#2017-11-20|1504.21
#2017-11-21|1526.29
#2017-11-22|1534.34
#2017-11-23|1539.52
#2017-11-24|1543.73
#2017-11-27|1540.84
#2017-11-28|1518.44
#2017-11-29|1527.66
#2017-11-30|1528.66
#2017-12-01|1534.76
#2017-12-04|1526.68
#2017-12-05|1518.59
#2017-12-06|1495.91
#2017-12-07|1511.28
#2017-12-08|1521.10
#2017-12-11|1535.34
#2017-12-12|1528.67
#2017-12-13|1505.86
#2017-12-14|1519.85
#2017-12-15|1508.55
#2017-12-18|1546.47
#2017-12-19|1535.25
#2017-12-20|1541.92
#2017-12-21|1537.27
#2017-12-22|1544.09
#2017-12-25|1550.27
#2017-12-26|1543.28
#2017-12-27|1546.29
#2017-12-28|1551.96
#2017-12-29|1548.79
#2018-01-01|1548.79
#2018-01-02|1555.76
#2018-01-03|1552.30
#2018-01-04|1604.33
#2018-01-05|1619.61
#2018-01-08|1623.19
#2018-01-09|1639.21
#2018-01-10|1645.24
#2018-01-11|1638.47
#2018-01-12|1634.44
#2018-01-15|1641.95
#2018-01-16|1641.38
#2018-01-17|1628.63
#2018-01-18|1605.58
#2018-01-19|1621.39
#2018-01-22|1618.28
#2018-01-23|1635.87
#2018-01-24|1645.69
#2018-01-25|1640.95
#2018-01-26|1643.60
#2018-01-29|1657.83
#2018-01-30|1629.01
#2018-01-31|1604.26
#2018-02-01|1625.84
#2018-02-02|1590.10
#2018-02-05|1545.78
#2018-02-06|1480.73
#2018-02-07|1484.30
#2018-02-08|1500.37
#2018-02-09|1461.05
#2018-02-12|1462.94
#2018-02-13|1469.08
#2018-02-14|1474.76
#2018-02-15|1492.41
#2018-02-16|1516.23
#2018-02-19|1543.27
#2018-02-20|1520.11
#2018-02-21|1521.01
#2018-02-22|1507.69
#2018-02-23|1536.88
#2018-02-26|1541.95
#2018-02-27|1549.46
#2018-02-28|1538.84
#2018-03-01|1497.20
#2018-03-02|1483.86
#2018-03-05|1453.17
#2018-03-06|1473.54
#2018-03-07|1452.38
#2018-03-08|1461.37
#2018-03-09|1460.79
#2018-03-12|1497.61
#2018-03-13|1496.90
#2018-03-14|1491.46
#2018-03-15|1491.22
#2018-03-16|1481.19
#2018-03-19|1467.93
#2018-03-20|1454.66
#2018-03-21|1455.82
#2018-03-22|1476.93
#2018-03-23|1413.48
#2018-03-26|1427.86
#2018-03-27|1460.38
#2018-03-28|1454.32
#2018-03-29|1449.03
#2018-03-30|1466.03
#2018-04-02|1462.45
#2018-04-03|1453.77
#2018-04-04|1434.57
#2018-04-05|1432.51
#2018-04-06|1420.54
#2018-04-09|1423.35
#2018-04-10|1447.63
#2018-04-11|1460.91
#2018-04-12|1446.18
#2018-04-13|1464.59
#2018-04-16|1464.87
#2018-04-17|1458.75
#2018-04-18|1480.03
#2018-04-19|1506.98
#2018-04-20|1484.07
#2018-04-23|1475.66
#2018-04-24|1476.94
#2018-04-25|1462.43
#2018-04-26|1455.40
#2018-04-27|1454.73
#2018-04-30|1450.74
#2018-05-01|1448.79
#2018-05-02|1456.80
#2018-05-03|1469.22
#2018-05-04|1468.28
#2018-05-07|1461.95
#2018-05-08|1462.93
#2018-05-09|1459.81
#2018-05-10|1469.06
#2018-05-11|1480.90
#2018-05-14|1478.17
#2018-05-15|1471.22
#2018-05-16|1466.85
#2018-05-17|1481.75
#2018-05-18|1494.29
#2018-05-21|1486.19
#2018-05-22|1486.34
#2018-05-23|1482.66
#2018-05-24|1465.45
#2018-05-25|1459.75
#2018-05-28|1464.59
#2018-05-29|1453.96
#2018-05-30|1423.47
#2018-05-31|1438.69
#2018-06-01|1427.01
#2018-06-04|1453.21
#2018-06-05|1453.86
#2018-06-06|1450.72
#2018-06-07|1472.22
#2018-06-08|1462.78
#2018-06-11|1454.46
#2018-06-12|1442.07
#2018-06-13|1439.01
#2018-06-14|1416.81
#2018-06-15|1402.32
#2018-06-18|1376.79
#2018-06-19|1349.99
#2018-06-20|1343.40
#2018-06-21|1341.90
#2018-06-22|1341.97
#2018-06-25|1338.56
#2018-06-26|1349.22
#2018-06-27|1339.97
#2018-06-28|1343.52
#2018-06-29|1343.59
#2018-07-02|1320.60
#2018-07-03|1317.70
#2018-07-04|1313.81
#2018-07-05|1304.57
#2018-07-06|1325.94
#2018-07-09|1340.39
#2018-07-10|1343.93
#2018-07-11|1327.38
#2018-07-12|1309.81
#2018-07-13|1327.58
#2018-07-16|1327.70
#2018-07-17|1334.84
#2018-07-18|1340.65
#2018-07-19|1341.75
#2018-07-20|1346.50
#2018-07-23|1343.23
#2018-07-24|1354.19
#2018-07-25|1385.27
#2018-07-26|1396.06
#2018-07-27|1410.08
#2018-07-30|1407.93
#2018-07-31|1388.38
#2018-08-01|1425.46
#2018-08-02|1423.37
#2018-08-03|1415.13
#2018-08-06|1404.24
#2018-08-07|1411.32
#2018-08-08|1409.47
#2018-08-09|1414.47
#2018-08-10|1393.02
#2018-08-13|1354.30
#2018-08-14|1371.04
#2018-08-15|1360.47
#2018-08-16|1349.42
#2018-08-17|1358.57
#2018-08-20|1353.99
#2018-08-21|1356.48
#2018-08-22|1374.88
#2018-08-23|1360.71
#2018-08-24|1362.04
#2018-08-27|1386.28
#2018-08-28|1394.51
#2018-08-29|1393.92
#2018-08-30|1394.18
#2018-08-31|1384.52
#2018-09-03|1360.75
#2018-09-04|1350.08
#2018-09-05|1338.89
#2018-09-06|1338.75
#2018-09-07|1321.34
#2018-09-10|1319.15
#2018-09-11|1311.69
#2018-09-12|1296.46
#2018-09-13|1301.46
#2018-09-14|1326.25
#2018-09-17|1328.03
#2018-09-18|1358.77
#2018-09-19|1380.80
#2018-09-20|1379.53
#2018-09-21|1398.14
#2018-09-24|1398.14
#2018-09-25|1411.68
#2018-09-26|1423.74
#2018-09-27|1403.49
#2018-09-28|1416.92
#2018-10-01|1423.15
#2018-10-02|1434.08
#2018-10-03|1415.32
#2018-10-04|1421.37
#2018-10-05|1394.66
#2018-10-08|1402.42
#2018-10-09|1376.76
#2018-10-10|1362.87
#2018-10-11|1312.07
#2018-10-12|1322.61
#2018-10-15|1308.33
#2018-10-16|1320.79
#2018-10-17|1328.96
#2018-10-18|1304.35
#2018-10-19|1293.80
#2018-10-22|1295.96
#2018-10-23|1262.57
#2018-10-24|1239.48
#2018-10-25|1195.73
#2018-10-26|1207.03
#2018-10-29|1213.67
#2018-10-30|1232.63
#2018-10-31|1239.52
#2018-11-01|1238.55
#2018-11-02|1270.68
#2018-11-05|1251.26
#2018-11-06|1260.16
#2018-11-07|1259.85
#2018-11-08|1269.02
#2018-11-09|1266.32
#2018-11-12|1269.67
#2018-11-13|1229.70
#2018-11-14|1243.64
#2018-11-15|1246.86
#2018-11-16|1231.70
#2018-11-19|1246.95
#2018-11-20|1243.82
#2018-11-21|1242.26
#2018-11-22|1238.16
#2018-11-23|1240.36
#2018-11-26|1235.77
#2018-11-27|1239.68
#2018-11-28|1245.00
#2018-11-29|1254.41
#2018-11-30|1258.23
#2018-12-03|1274.68
#2018-12-04|1246.39
#2018-12-05|1230.67
#2018-12-06|1212.40
#2018-12-07|1203.10
#2018-12-10|1177.13
#2018-12-11|1155.26
#2018-12-12|1178.66
#2018-12-13|1183.42
#2018-12-14|1165.47
#2018-12-17|1171.52
#2018-12-18|1163.82
#2018-12-19|1163.11
#2018-12-20|1132.24
#2018-12-21|1117.84
#2018-12-24|1124.16
#2018-12-25|1076.63
#2018-12-26|1092.68
#2018-12-27|1132.56
#2018-12-28|1140.22
#2018-12-31|1147.55
#2019-01-01|1147.55
#2019-01-02|1151.96
#2019-01-03|1170.49
#2019-01-04|1134.53
#2019-01-07|1173.47
#2019-01-08|1176.70
#2019-01-09|1192.45
#2019-01-10|1179.02
#2019-01-11|1186.79
#2019-01-14|1187.78
#2019-01-15|1199.88
#2019-01-16|1184.95
#2019-01-17|1188.18
#2019-01-18|1190.15
#2019-01-21|1207.13
#2019-01-22|1193.69
#2019-01-23|1190.50
#2019-01-24|1198.69
#2019-01-25|1219.90
#2019-01-28|1216.26
#2019-01-29|1212.64
#2019-01-30|1211.15
#2019-01-31|1230.47
#2019-02-01|1213.68
#2019-02-04|1219.83
#2019-02-05|1226.58
#2019-02-06|1229.04
#2019-02-07|1205.27
#2019-02-08|1164.53
#2019-02-11|1157.46
#2019-02-12|1189.69
#2019-02-13|1201.36
#2019-02-14|1205.65
#2019-02-15|1192.36
#2019-02-18|1216.27
#2019-02-19|1220.96
#2019-02-20|1227.00
#2019-02-21|1227.72
#2019-02-22|1223.46
#2019-02-25|1228.94
#2019-02-26|1224.36
#2019-02-27|1225.68
#2019-02-28|1206.70
#2019-03-01|1197.53
#2019-03-04|1211.70
#2019-03-05|1202.30
#2019-03-06|1201.41
#2019-03-07|1185.47
#2019-03-08|1163.78
#2019-03-11|1175.94
#2019-03-12|1195.04
#2019-03-13|1192.31
#2019-03-14|1172.32
#2019-03-15|1186.96
#2019-03-18|1196.57
#2019-03-19|1196.91
#2019-03-20|1202.78
#2019-03-21|1209.01
#2019-03-22|1223.35
#2019-03-25|1188.60
#2019-03-26|1211.77
#2019-03-27|1220.08
#2019-03-28|1198.09
#2019-03-29|1199.00
#2019-04-01|1226.30
#2019-04-02|1238.30
#2019-04-03|1256.66
#2019-04-04|1258.63
#2019-04-05|1274.45
#2019-04-08|1268.98
#2019-04-09|1268.62
#2019-04-10|1267.23
#2019-04-11|1259.56
#2019-04-12|1249.46
#2019-04-15|1270.07
#2019-04-16|1264.45
#2019-04-17|1264.75
#2019-04-18|1254.67
#2019-04-19|1259.06
#2019-04-22|1257.00
#2019-04-23|1253.94
#2019-04-24|1241.11
#2019-04-25|1244.64
#2019-04-26|1239.71
#2019-04-29|1236.83
#2019-04-30|1241.71
#2019-05-01|1243.95
#2019-05-02|1239.93
#2019-05-03|1243.17
#2019-05-06|1247.26
#2019-05-07|1221.35
#2019-05-08|1196.51
#2019-05-09|1172.47
#2019-05-10|1159.14
#2019-05-13|1151.78
#2019-05-14|1154.43
#2019-05-15|1159.76
#2019-05-16|1147.48
#2019-05-17|1154.57
#2019-05-20|1143.79
#2019-05-21|1132.39
#2019-05-22|1134.58
#2019-05-23|1129.83
#2019-05-24|1142.72
#2019-05-27|1138.54
#2019-05-28|1141.36
#2019-05-29|1135.42
#2019-05-30|1136.84
#2019-05-31|1129.53
#2019-06-03|1117.51
#2019-06-04|1135.32
#2019-06-05|1161.52
#2019-06-06|1154.55
#2019-06-07|1160.26
#2019-06-10|1173.01
#2019-06-11|1185.38
#2019-06-12|1187.35
#2019-06-13|1176.20
#2019-06-14|1176.96
#2019-06-17|1163.87
#2019-06-18|1160.88
#2019-06-19|1189.70
#2019-06-20|1198.01
#2019-06-21|1201.57
#2019-06-24|1209.32
#2019-06-25|1212.79
#2019-06-26|1201.34
#2019-06-27|1225.05
#2019-06-28|1221.20
#2019-07-01|1237.92
#2019-07-02|1237.61
#2019-07-03|1221.08
#2019-07-04|1225.52
#2019-07-05|1217.67
#2019-07-08|1204.35
#2019-07-09|1187.05
#2019-07-10|1172.69
#2019-07-11|1182.07
#2019-07-12|1186.83
#2019-07-15|1187.27
#2019-07-16|1180.02
#2019-07-17|1189.08
#2019-07-18|1164.68
#2019-07-19|1194.27
#2019-07-22|1190.98
#2019-07-23|1196.97
#2019-07-24|1206.17
#2019-07-25|1218.04
#2019-07-26|1206.11
#2019-07-29|1200.23
#2019-07-30|1212.48
#2019-07-31|1217.21
#2019-08-01|1211.66
#2019-08-02|1184.84
#2019-08-05|1165.24
#2019-08-06|1159.62
#2019-08-07|1149.96
#2019-08-08|1149.23
#2019-08-09|1169.69
#2019-08-12|1173.58
#2019-08-13|1145.48
#2019-08-14|1173.80
#2019-08-15|1158.67
#2019-08-16|1153.07
#2019-08-19|1159.43
#2019-08-20|1166.29
#2019-08-21|1151.66
#2019-08-22|1150.49
#2019-08-23|1163.26
#2019-08-26|1140.21
#2019-08-27|1149.01
#2019-08-28|1150.90
#2019-08-29|1149.95
#2019-08-30|1171.67
#2019-09-02|1164.53
#2019-09-03|1178.66
#2019-09-04|1166.16
#2019-09-05|1191.00
#2019-09-06|1199.07
#2019-09-09|1204.03
#2019-09-10|1220.31
#2019-09-11|1238.44
#2019-09-12|1252.05
#2019-09-13|1261.94
#2019-09-16|1262.52
#2019-09-17|1242.71
#2019-09-18|1240.33
#2019-09-19|1249.51
#2019-09-20|1251.49
#2019-09-23|1257.67
#2019-09-24|1268.29
#2019-09-25|1252.66
#2019-09-26|1264.66
#2019-09-27|1252.52
#2019-09-30|1238.47
#2019-10-01|1261.91
#2019-10-02|1255.18
#2019-10-03|1234.97
#2019-10-04|1238.86
#2019-10-07|1236.39
#2019-10-08|1244.35
#2019-10-09|1239.21
#2019-10-10|1251.25
#2019-10-11|1265.21
#2019-10-14|1267.19
#2019-10-15|1283.06
#2019-10-16|1285.46
#2019-10-17|1282.05
#2019-10-18|1295.02
#2019-10-21|1296.05
#2019-10-22|1295.94
#2019-10-23|1301.23
#2019-10-24|1306.85
#2019-10-25|1305.91
#2019-10-28|1291.33
#2019-10-29|1317.65
#2019-10-30|1306.84
#2019-10-31|1318.43
#2019-11-01|1310.01
#2019-11-04|1305.61
#2019-11-05|1329.11
#2019-11-06|1341.77
#2019-11-07|1335.81
#2019-11-08|1335.04
#2019-11-11|1338.29
#2019-11-12|1342.68
#2019-11-13|1338.37
#2019-11-14|1311.15
#2019-11-15|1326.48
#2019-11-18|1319.97
#2019-11-19|1303.52
#2019-11-20|1296.09
#2019-11-21|1289.24
#2019-11-22|1296.45
#2019-11-25|1306.12
#2019-11-26|1309.55
#2019-11-27|1304.92
#2019-11-28|1302.56
#2019-11-29|1288.93
#2019-12-02|1308.66
#2019-12-03|1308.84
#2019-12-04|1297.94
#2019-12-05|1316.36
#2019-12-06|1315.95
#2019-12-09|1328.60
#2019-12-10|1324.21
#2019-12-11|1324.22
#2019-12-12|1322.30
#2019-12-13|1356.96
#2019-12-16|1337.61
#2019-12-17|1345.02
#2019-12-18|1331.89
#2019-12-19|1329.15
#2019-12-20|1326.24
#2019-12-23|1319.25
#2019-12-24|1320.26
#2019-12-25|1310.89
#2019-12-26|1320.65
#2019-12-27|1325.63
#2019-12-30|1320.61
#2019-12-31|1324.37
#2020-01-01|1324.37
#2020-01-02|1329.27
#2020-01-03|1332.34
#2020-01-06|1307.20
#2020-01-07|1314.31
#2020-01-08|1287.83
#2020-01-09|1301.49
#2020-01-10|1300.39
#2020-01-13|1296.01
#2020-01-14|1319.88
#2020-01-15|1316.02
#2020-01-16|1312.74
#2020-01-17|1325.71
#2020-01-20|1335.52
#2020-01-21|1318.44
#2020-01-22|1327.94
#2020-01-23|1311.07
#2020-01-24|1314.34
#2020-01-27|1287.24
#2020-01-28|1271.56
#2020-01-29|1288.28
#2020-01-30|1278.75
#2020-01-31|1297.30
#2020-02-03|1281.35
#2020-02-04|1286.03
#2020-02-05|1299.24
#2020-02-06|1326.95
#2020-02-07|1317.34
#2020-02-10|1305.95
#2020-02-11|1303.75
#2020-02-12|1297.45
#2020-02-13|1298.72
#2020-02-14|1290.83
#2020-02-17|1281.54
#2020-02-18|1266.37
#2020-02-19|1247.49
#2020-02-20|1239.35
#2020-02-21|1242.13
#2020-02-24|1253.80
#2020-02-25|1220.41
#2020-02-26|1209.64
#2020-02-27|1185.50
#2020-02-28|1159.17
#2020-03-02|1154.40
#2020-03-03|1145.08
#2020-03-04|1141.07
#2020-03-05|1159.86
#2020-03-06|1135.67
#2020-03-09|1101.39
#2020-03-10|1095.21
#2020-03-11|1061.90
#2020-03-12|1003.70
#2020-03-13| 935.65
#2020-03-16| 920.63
#2020-03-17| 922.67
#2020-03-18| 909.67
#2020-03-19| 890.07
#2020-03-20| 879.84
#2020-03-23| 880.26
#2020-03-24| 926.31
#2020-03-25|1005.39
#2020-03-26| 990.15
#2020-03-27|1053.91
#2020-03-30|1053.65
#2020-03-31|1029.57
#2020-04-01|1000.93
#2020-04-02| 973.91
#2020-04-03| 959.76
#2020-04-06| 995.20
#2020-04-07|1020.81
#2020-04-08|1029.10
#2020-04-09|1025.27
#2020-04-10|1040.35
#2020-04-13|1021.38
#2020-04-14|1055.63
#2020-04-15|1049.30
#2020-04-16|1027.59
#2020-04-17|1057.53
#2020-04-20|1052.82
#2020-04-21|1031.38
#2020-04-22|1017.08
#2020-04-23|1049.88
#2020-04-24|1040.02
#2020-04-27|1077.76
#2020-04-28|1073.44
#2020-04-29|1077.01
#2020-04-30|1099.02
#2020-05-01|1063.00
#2020-05-04|1062.80
#2020-05-05|1065.99
#2020-05-06|1071.57
#2020-05-07|1069.27
#2020-05-08|1097.53
#2020-05-11|1114.85
#2020-05-12|1108.10
#2020-05-13|1102.58
#2020-05-14|1079.98
#2020-05-15|1086.95
#2020-05-18|1079.70
#2020-05-19|1109.46
#2020-05-20|1125.30
#2020-05-21|1123.23
#2020-05-22|1107.10
#2020-05-25|1123.50
#2020-05-26|1165.63
#2020-05-27|1175.42
#2020-05-28|1202.97
#2020-05-29|1176.09
#2020-06-01|1184.63
#2020-06-02|1184.34
#2020-06-03|1199.84
#2020-06-04|1196.09
#2020-06-05|1207.31
#2020-06-08|1238.89
#2020-06-09|1234.17
#2020-06-10|1245.93
#2020-06-11|1219.41
#2020-06-12|1194.06
#2020-06-15|1159.96
#2020-06-16|1225.22
#2020-06-17|1216.42
#2020-06-18|1215.52
#2020-06-19|1205.21
#2020-06-22|1204.98
#2020-06-23|1212.80
#2020-06-24|1195.46
#2020-06-25|1174.35
#2020-06-26|1187.84
#2020-06-29|1162.67
#2020-06-30|1185.00
#2020-07-01|1171.80
#2020-07-02|1162.90
#2020-07-03|1176.74
#2020-07-06|1198.60
#2020-07-07|1184.70
#2020-07-08|1177.54
#2020-07-09|1184.13
#2020-07-10|1169.83
#2020-07-13|1201.78
#2020-07-14|1202.27
#2020-07-15|1229.93
#2020-07-16|1219.99
#2020-07-17|1200.77
#2020-07-20|1206.61
#2020-07-21|1205.68
#2020-07-22|1208.03
#2020-07-23|1210.23
#2020-07-24|1223.27
#2020-07-27|1239.06
#2020-07-28|1235.05
#2020-07-29|1202.98
#2020-07-30|1197.20
#2020-07-31|1137.79
#2020-08-03|1154.08
#2020-08-04|1193.20
#2020-08-05|1220.06
#2020-08-06|1221.84
#2020-08-07|1196.70
#2020-08-10|1197.95
#2020-08-11|1230.42
#2020-08-12|1242.62
#2020-08-13|1246.96
#2020-08-14|1250.45
#2020-08-17|1239.54
#2020-08-18|1249.81
#2020-08-19|1247.45
#2020-08-20|1229.19
#2020-08-21|1241.84
#2020-08-24|1252.93
#2020-08-25|1275.56
#2020-08-26|1276.07
#2020-08-27|1261.16
#2020-08-28|1268.01
#2020-08-31|1265.39
#2020-09-01|1268.25
#2020-09-02|1276.89
#2020-09-03|1298.15
#2020-09-04|1302.37
#2020-09-07|1303.16
#2020-09-08|1324.71
#2020-09-09|1314.95
#2020-09-10|1337.05
#2020-09-11|1341.30
#2020-09-14|1371.74
#2020-09-15|1362.23
#2020-09-16|1357.24
#2020-09-17|1351.46
#2020-09-18|1367.00
#2020-09-21|1363.87
#2020-09-22|1358.41
#2020-09-23|1340.43
#2020-09-24|1319.65
#2020-09-25|1329.83
#2020-09-28|1344.33
#2020-09-29|1346.19
#2020-09-30|1314.49
#2020-10-01|1313.12
#2020-10-02|1297.30
#2020-10-05|1324.41
#2020-10-06|1341.31
#2020-10-07|1341.08
#2020-10-08|1355.27
#2020-10-09|1353.13
#2020-10-12|1356.87
#2020-10-13|1356.49
#2020-10-14|1355.53
#2020-10-15|1352.76
#2020-10-16|1341.40
#2020-10-19|1361.19
#2020-10-20|1350.41
#2020-10-21|1389.09
#2020-10-22|1380.04
#2020-10-23|1383.02
#2020-10-26|1389.85
#2020-10-27|1386.51
#2020-10-28|1367.42
#2020-10-29|1351.43
#2020-10-30|1318.73
#2020-11-02|1344.87
#2020-11-03|1347.89
#2020-11-04|1376.48
#2020-11-05|1374.18
#2020-11-06|1399.19
#2020-11-09|1400.37
#2020-11-10|1437.86
#2020-11-11|1453.13
#2020-11-12|1455.55
#2020-11-13|1442.92
#2020-11-16|1471.72
#2020-11-17|1486.81
#2020-11-18|1483.33
#2020-11-19|1477.56
#2020-11-20|1487.38
#2020-11-23|1477.99
#2020-11-24|1524.67
#2020-11-25|1553.05
#2020-11-26|1566.01
#2020-11-27|1574.25
#2020-11-30|1548.27
#2020-12-01|1588.28
#2020-12-02|1606.00
#2020-12-03|1618.35
#2020-12-04|1637.31
#2020-12-07|1617.75
#2020-12-08|1604.75
#2020-12-09|1636.74
#2020-12-10|1616.77
#2020-12-11|1614.91
#2020-12-14|1615.50
#2020-12-15|1619.08
#2020-12-16|1635.26
#2020-12-17|1627.11
#2020-12-18|1628.94
#2020-12-21|1638.86
#2020-12-22|1604.67
#2020-12-23|1600.05
#2020-12-24|1617.77
#2020-12-25|1633.73
#2020-12-28|1639.27
#2020-12-29|1680.26
#2020-12-30|1667.93
#2020-12-31|1667.93
#2021-01-01|1667.93
#2021-01-04|1653.62
#2021-01-05|1666.65
#2021-01-06|1657.03
#2021-01-07|1712.41
#2021-01-08|1756.24
#2021-01-11|1747.82
#2021-01-12|1766.11
#2021-01-13|1771.17
#2021-01-14|1759.18
#2021-01-15|1737.13
#2021-01-18|1721.69
#2021-01-19|1744.77
#2021-01-20|1766.62
#2021-01-21|1782.16
#2021-01-22|1777.73
#2021-01-25|1808.67
#2021-01-26|1781.78
#2021-01-27|1777.91
#2021-01-28|1749.65
#2021-01-29|1703.01
#2021-02-01|1723.28
#2021-02-02|1742.66
#2021-02-03|1759.93
#2021-02-04|1732.30
#2021-02-05|1737.86
#2021-02-08|1771.53
#2021-02-09|1782.74
#2021-02-10|1774.10
#2021-02-11|1773.09
#2021-02-12|1775.99
#2021-02-15|1791.11
#2021-02-16|1795.00
#2021-02-17|1803.68
#2021-02-18|1779.69
#2021-02-19|1777.58
#2021-02-22|1810.07
#2021-02-23|1809.47
#2021-02-24|1760.29
#2021-02-25|1787.83
#2021-02-26|1715.07
#2021-03-01|1746.58
#2021-03-02|1734.30
#2021-03-03|1753.09
#2021-03-04|1717.84
#2021-03-05|1718.40
#2021-03-08|1718.19
#2021-03-09|1740.47
#2021-03-10|1742.85
#2021-03-11|1758.07
#2021-03-12|1801.94
#2021-03-15|1810.28
#2021-03-16|1805.92
#2021-03-17|1802.79
#2021-03-18|1843.97
#2021-03-19|1856.25
#2021-03-22|1839.52
#2021-03-23|1820.27
#2021-03-24|1773.70
#2021-03-25|1808.70
#2021-03-26|1815.57
#2021-03-29|1827.05
#2021-03-30|1822.83
#2021-03-31|1793.36
#2021-04-01|1787.56
#2021-04-02|1808.73
#2021-04-05|1826.83
#2021-04-06|1814.61
#2021-04-07|1834.07
#2021-04-08|1840.93
#2021-04-09|1836.38
#2021-04-12|1810.58
#2021-04-13|1822.87
#2021-04-14|1818.91
#2021-04-15|1841.73
#2021-04-16|1842.38
#2021-04-19|1871.26
#2021-04-20|1843.30
#2021-04-21|1785.84
#2021-04-22|1838.16
#2021-04-23|1812.94
#2021-04-26|1822.17
#2021-04-27|1793.58
#2021-04-28|1779.07
#2021-04-29|1778.42
#2021-04-30|1768.94
#2021-05-03|1775.12
#2021-05-04|1770.64
#2021-05-05|1770.40
#2021-05-06|1829.32
#2021-05-07|1851.40
#2021-05-10|1883.92
#2021-05-11|1853.53
#2021-05-12|1798.07
#2021-05-13|1797.83
#2021-05-14|1811.86
#2021-05-17|1804.32
#2021-05-18|1841.86
#2021-05-19|1820.47
#2021-05-20|1799.35
#2021-05-21|1803.44
#2021-05-24|1826.61
#2021-05-25|1835.43
#2021-05-26|1828.83
#2021-05-27|1785.44
#2021-05-28|1842.17
#2021-05-31|1815.76
#2021-06-01|1819.35
#2021-06-02|1848.28
#2021-06-03|1838.42
#2021-06-04|1860.85
#2021-06-07|1847.96
#2021-06-08|1823.26
#2021-06-09|1799.19
#2021-06-10|1802.16
#2021-06-11|1791.63
#2021-06-14|1802.23
#2021-06-15|1807.60
#2021-06-16|1810.47
#2021-06-17|1791.05
#2021-06-18|1780.51
#2021-06-21|1710.45
#2021-06-22|1753.66
#2021-06-23|1741.23
#2021-06-24|1746.14
#2021-06-25|1776.37
#2021-06-28|1787.52
#2021-06-29|1768.95
#2021-06-30|1752.35
#2021-07-01|1749.36
#2021-07-02|1761.76
#2021-07-05|1757.72
#2021-07-06|1770.98
#2021-07-07|1728.18
#2021-07-08|1725.65
#2021-07-09|1706.19
#2021-07-12|1752.67
#2021-07-13|1765.00
#2021-07-14|1744.94
#2021-07-15|1731.82
#2021-07-16|1733.74
#2021-07-19|1715.45
#2021-07-20|1676.57
#2021-07-21|1692.83
#2021-07-22|1695.90
#2021-07-23|1689.23
#2021-07-26|1721.57
#2021-07-27|1747.66
#2021-07-28|1735.33
#2021-07-29|1755.40
#2021-07-30|1737.59
#2021-08-02|1795.79
#2021-08-03|1788.54
#2021-08-04|1764.07
#2021-08-05|1769.01
#2021-08-06|1752.99
#2021-08-09|1753.55
#2021-08-10|1744.17
#2021-08-11|1767.63
#2021-08-12|1792.47
#2021-08-13|1801.47
#2021-08-16|1779.26
#2021-08-17|1766.02
#2021-08-18|1766.97
#2021-08-19|1729.33
#2021-08-20|1706.54
#2021-08-23|1736.30
#2021-08-24|1759.75
#2021-08-25|1753.31
#2021-08-26|1747.43
#2021-08-27|1739.98
#2021-08-30|1779.84
#2021-08-31|1810.18
#2021-09-01|1818.24
#2021-09-02|1823.25
#2021-09-03|1879.09
#2021-09-06|1893.72
#2021-09-07|1908.66
#2021-09-08|1924.38
#2021-09-09|1928.01
#2021-09-10|1961.36
#2021-09-13|1984.70
#2021-09-14|2010.63
#2021-09-15|1988.34
#2021-09-16|1974.20
#2021-09-17|1962.07
#2021-09-20|1970.22
#2021-09-21|1941.92
#2021-09-22|1900.03
#2021-09-23|1891.32
#2021-09-24|1902.98
#2021-09-27|1891.50
#2021-09-28|1877.95
#2021-09-29|1836.60
#2021-09-30|1818.99
#2021-10-01|1781.67
#2021-10-04|1760.51
#2021-10-05|1735.59
#2021-10-06|1756.08
#2021-10-07|1737.53
#2021-10-08|1748.92
#2021-10-11|1766.37
#2021-10-12|1769.65
#2021-10-13|1748.36
#2021-10-14|1765.48
#2021-10-15|1797.56
#2021-10-18|1802.40
#2021-10-19|1798.62
#2021-10-20|1786.90
#2021-10-21|1776.00
#2021-10-22|1770.68
#2021-10-25|1773.62
#2021-10-26|1789.03
#2021-10-27|1819.20
#2021-10-28|1821.53
#2021-10-29|1810.97
#2021-11-01|1841.91
#2021-11-02|1822.99
#2021-11-03|1818.51
#2021-11-04|1847.76
#2021-11-05|1814.23
#2021-11-08|1814.34
#2021-11-09|1790.65
#2021-11-10|1766.83
#2021-11-11|1771.09
#2021-11-12|1798.94
#2021-11-15|1797.18
#2021-11-16|1775.81
#2021-11-17|1779.44
#2021-11-18|1769.26
#2021-11-19|1788.06
#2021-11-22|1767.13
#2021-11-23|1763.29
#2021-11-24|1736.01
#2021-11-25|1754.83
#2021-11-26|1734.63
#2021-11-29|1689.94
#2021-11-30|1674.52
#2021-12-01|1692.55
#2021-12-02|1677.70
#2021-12-03|1708.91
#2021-12-06|1712.00
#2021-12-07|1742.16
#2021-12-08|1750.20
#2021-12-09|1743.47
#2021-12-10|1730.65
#2021-12-13|1738.72
#2021-12-14|1736.79
#2021-12-15|1736.76
#2021-12-16|1765.05
#2021-12-17|1747.77
#2021-12-20|1705.67
#2021-12-21|1726.82
#2021-12-22|1716.21
#2021-12-23|1735.68
#2021-12-24|1731.68
#2021-12-27|1713.54
#2021-12-28|1735.04
#2021-12-29|1731.84
#2021-12-30|1724.31
#2021-12-31|1724.31
#2022-01-03|1722.14
#2022-01-04|1744.37
#2022-01-05|1764.83
#2022-01-06|1735.39
#2022-01-07|1748.23
#2022-01-10|1756.44
#2022-01-11|1747.80
#2022-01-12|1800.13
#2022-01-13|1826.67
#2022-01-14|1805.12
#2022-01-17|1792.53
#2022-01-18|1767.69
#2022-01-19|1729.70
#2022-01-20|1755.31
#2022-01-21|1743.18
#2022-01-24|1744.21
#2022-01-25|1703.25
#2022-01-26|1694.28
#2022-01-27|1640.43
#2022-01-28|1711.46
#2022-01-31|1717.10
#2022-02-01|1698.00
#2022-02-02|1756.42
#2022-02-03|1722.21
#2022-02-04|1728.15
#2022-02-07|1720.17
#2022-02-08|1709.55
#2022-02-09|1730.34
#2022-02-10|1741.78
#2022-02-11|1742.90
#2022-02-14|1722.95
#2022-02-15|1683.15
#2022-02-16|1724.22
#2022-02-17|1708.58
#2022-02-18|1693.83
#2022-02-21|1676.56
#2022-02-22|1642.48
#2022-02-23|1642.91
#2022-02-24|1638.79
#2022-02-25|1654.89
#2022-02-28|1684.47
#2022-03-01|1702.98
#2022-03-02|1667.13
#2022-03-03|1682.67
#2022-03-04|1653.44
#2022-03-07|1591.78
#2022-03-08|1544.31
#2022-03-09|1541.50
#2022-03-10|1636.38
#2022-03-11|1597.85
#2022-03-14|1601.17
#2022-03-15|1598.53
#2022-03-16|1617.95
#2022-03-17|1653.17
#2022-03-18|1661.55
#2022-03-21|1661.90
#2022-03-22|1659.54
#2022-03-23|1692.31
#2022-03-24|1687.98
#2022-03-25|1708.79
#2022-03-28|1658.47
#2022-03-29|1687.36
#2022-03-30|1679.53
#2022-03-31|1685.10
#2022-04-01|1655.57
#2022-04-04|1656.15
#2022-04-05|1633.24
#2022-04-06|1597.85
#2022-04-07|1571.07
#2022-04-08|1577.91
#2022-04-11|1565.41
#2022-04-12|1537.04
#2022-04-13|1551.77
#2022-04-14|1578.97
#2022-04-15|1567.08
#2022-04-18|1537.36
#2022-04-19|1541.78
#2022-04-20|1566.68
#2022-04-21|1567.23
#2022-04-22|1541.34
#2022-04-25|1523.71
#2022-04-26|1519.12
#2022-04-27|1484.78
#2022-04-28|1506.11
#2022-04-29|1523.02
#2022-05-02|1514.50
#2022-05-03|1518.23
#2022-05-04|1517.47
#2022-05-05|1514.38
#2022-05-06|1540.86
#2022-05-09|1508.60
#2022-05-10|1503.73
#2022-05-11|1501.74
#2022-05-12|1516.36
#2022-05-13|1513.70
#2022-05-16|1505.80
#2022-05-17|1512.69
#2022-05-18|1541.60
#2022-05-19|1533.84
#2022-05-20|1543.41
#2022-05-23|1546.56
#2022-05-24|1547.59
#2022-05-25|1541.29
#2022-05-26|1534.97
#2022-05-27|1557.28
#2022-05-30|1578.92
#2022-05-31|1568.36
#2022-06-01|1568.35
#2022-06-02|1563.78
#2022-06-03|1556.97
#2022-06-06|1551.96
#2022-06-07|1548.21
#2022-06-08|1544.52
#2022-06-09|1528.29
#2022-06-10|1513.27
#2022-06-13|1467.16
#2022-06-14|1448.27
#2022-06-15|1441.56
#2022-06-16|1463.15
#2022-06-17|1386.86
#2022-06-20|1336.18
#2022-06-21|1345.57
#2022-06-22|1332.43
#2022-06-23|1311.28
#2022-06-24|1324.43
#2022-06-27|1357.91
#2022-06-28|1351.26
#2022-06-29|1339.41
#2022-06-30|1329.04
#2022-07-01|1331.61
#2022-07-04|1340.73
#2022-07-05|1343.09
#2022-07-06|1322.11
#2022-07-07|1337.15
#2022-07-08|1343.55
#2022-07-11|1340.67
#2022-07-12|1312.18
#2022-07-13|1316.88
#2022-07-14|1302.00
#2022-07-15|1303.45
#2022-07-18|1308.74
#2022-07-19|1333.08
#2022-07-20|1366.86
#2022-07-21|1364.49
#2022-07-22|1381.25
#2022-07-25|1354.98
#2022-07-26|1357.19
#2022-07-27|1357.01
#2022-07-28|1399.77
#2022-07-29|1404.86
#2022-08-01|1452.46
#2022-08-02|1424.50
#2022-08-03|1393.76
#2022-08-04|1399.48
#2022-08-05|1387.20
#2022-08-08|1402.74
#2022-08-09|1401.18
#2022-08-10|1433.32
#2022-08-11|1428.35
#2022-08-12|1441.30
#2022-08-15|1465.13
#2022-08-16|1442.87
#2022-08-17|1445.66
#2022-08-18|1428.66
#2022-08-19|1410.40
#2022-08-22|1403.42
#2022-08-23|1405.42
#2022-08-24|1398.06
#2022-08-25|1400.12
#2022-08-26|1403.24
#2022-08-29|1365.50
#2022-08-30|1374.61
#2022-08-31|1367.46
#2022-09-01|1337.09
#2022-09-02|1332.72
#2022-09-05|1337.53
#2022-09-06|1320.37
#2022-09-07|1293.13
#2022-09-08|1326.39
#2022-09-09|1347.30
#2022-09-12|1356.81
#2022-09-13|1344.99
#2022-09-14|1328.83
#2022-09-15|1313.97
#2022-09-16|1299.25
#2022-09-19|1296.12
#2022-09-20|1294.79
#2022-09-21|1281.69
#2022-09-22|1292.40
#2022-09-23|1281.66
#2022-09-26|1218.54
#2022-09-27|1221.10
#2022-09-28|1202.80
#2022-09-29|1214.51
#2022-09-30|1197.98
#2022-10-03|1224.95
#2022-10-04|1255.50
#2022-10-05|1270.38
#2022-10-06|1273.37
#2022-10-07|1253.94
#2022-10-10|1248.74
#2022-10-11|1228.13
#2022-10-12|1204.92
#2022-10-13|1199.79
#2022-10-14|1215.92
#2022-10-17|1194.87
#2022-10-18|1206.28
#2022-10-19|1205.41
#2022-10-20|1191.19
#2022-10-21|1174.54
#2022-10-24|1201.32
#2022-10-25|1214.06
#2022-10-26|1233.16
#2022-10-27|1229.75
#2022-10-28|1206.30
#2022-10-31|1210.66
#2022-11-01|1220.42
#2022-11-02|1221.49
#2022-11-03|1212.84
#2022-11-04|1214.47
#2022-11-07|1247.81
#2022-11-08|1274.88
#2022-11-09|1275.36
#2022-11-10|1296.76
#2022-11-11|1371.96
#2022-11-14|1362.36
#2022-11-15|1387.14
#2022-11-16|1393.36
#2022-11-17|1366.14
#2022-11-18|1368.70
#2022-11-21|1364.32
#2022-11-22|1375.87
#2022-11-23|1391.82
#2022-11-24|1424.76
#2022-11-25|1417.73
#2022-11-28|1403.71
#2022-11-29|1404.42
#2022-11-30|1397.57
#2022-12-01|1448.66
#2022-12-02|1426.74
#2022-12-05|1423.10
#2022-12-06|1423.22
#2022-12-07|1413.63
#2022-12-08|1407.17
#2022-12-09|1419.41
#2022-12-12|1401.39
#2022-12-13|1430.84
#2022-12-14|1466.61
#2022-12-15|1433.98
#2022-12-16|1415.37
#2022-12-19|1400.38
#2022-12-20|1432.07
#2022-12-21|1416.38
#2022-12-22|1420.02
#2022-12-23|1397.97
#2022-12-26|1416.78
#2022-12-27|1399.84
#2022-12-28|1391.56
#2022-12-29|1387.47
#2022-12-30|1396.63
#2023-01-02|1396.63
#2023-01-03|1409.34
#2023-01-04|1367.99
#2023-01-05|1358.34
#2023-01-06|1384.71
#2023-01-09|1389.96
#2023-01-10|1419.81
#2023-01-11|1429.07
#2023-01-12|1469.66
#2023-01-13|1494.23
#2023-01-16|1463.85
#2023-01-17|1487.14
#2023-01-18|1510.75
#2023-01-19|1495.92
#2023-01-20|1492.13
#2023-01-23|1507.79
#2023-01-24|1523.68
#2023-01-25|1548.13
#2023-01-26|1544.09
#2023-01-27|1579.93
#2023-01-30|1600.21
#2023-01-31|1597.62
#2023-02-01|1614.03
#2023-02-02|1603.93
#2023-02-03|1568.66
#2023-02-06|1559.95
#2023-02-07|1571.91
#2023-02-08|1562.78
#2023-02-09|1584.27
#2023-02-10|1592.35
#2023-02-13|1563.99
#2023-02-14|1576.11
#2023-02-15|1567.37
#2023-02-16|1582.73
#2023-02-17|1582.05
#2023-02-20|1593.35
#2023-02-21|1590.80
#2023-02-22|1573.00
#2023-02-23|1570.20
#2023-02-24|1554.79
#2023-02-27|1567.41
#2023-02-28|1550.82
#2023-03-01|1564.97
#2023-03-02|1561.42
#2023-03-03|1594.24
#2023-03-06|1623.10
#2023-03-07|1622.86
#2023-03-08|1612.62
#2023-03-09|1639.99
#2023-03-10|1648.39
#2023-03-13|1644.13
#2023-03-14|1591.15
#2023-03-15|1626.28
#2023-03-16|1591.07
#2023-03-17|1603.53
#2023-03-20|1587.68
#2023-03-21|1579.82
#2023-03-22|1611.16
#2023-03-23|1630.31
#2023-03-24|1643.45
#2023-03-27|1639.64
#2023-03-28|1645.61
#2023-03-29|1646.90
#2023-03-30|1650.11
#2023-03-31|1679.33
#2023-04-03|1683.88
#2023-04-04|1681.68
#2023-04-05|1656.14
#2023-04-06|1608.80
#2023-04-07|1617.81
#2023-04-10|1599.56
#2023-04-11|1615.06
#2023-04-12|1643.30
#2023-04-13|1650.97
#2023-04-14|1646.89
#2023-04-17|1639.34
#2023-04-18|1641.98
#2023-04-19|1635.54
#2023-04-20|1633.43
#2023-04-21|1630.75
#2023-04-24|1618.16
#2023-04-25|1617.58
#2023-04-26|1613.08
#2023-04-27|1614.20
#2023-04-28|1572.74
#2023-05-01|1582.76
#2023-05-02|1592.08
#2023-05-03|1607.87
#2023-05-04|1622.76
#2023-05-05|1610.73
#2023-05-08|1607.64
#2023-05-09|1639.10
#2023-05-10|1626.07
#2023-05-11|1610.97
#2023-05-12|1597.26
#2023-05-15|1593.51
#2023-05-16|1595.37
#2023-05-17|1581.57
#2023-05-18|1597.55
#2023-05-19|1617.79
#2023-05-22|1621.96
#2023-05-23|1618.09
#2023-05-24|1609.35
#2023-05-25|1607.40
#2023-05-26|1593.38
#2023-05-29|1612.83
#2023-05-30|1621.36
#2023-05-31|1583.12
#2023-06-01|1598.71
#2023-06-02|1614.83
#2023-06-05|1659.09
#2023-06-06|1683.47
#2023-06-07|1662.00
#2023-06-08|1653.13
#2023-06-09|1671.71
#2023-06-12|1678.48
#2023-06-13|1705.16
#2023-06-14|1748.43
#2023-06-15|1733.45
#2023-06-16|1732.43
#2023-06-19|1706.91
#2023-06-20|1703.40
#2023-06-21|1689.31
#2023-06-22|1669.12
#2023-06-23|1636.26
#2023-06-26|1662.52
#2023-06-27|1661.58
#2023-06-28|1692.82
#2023-06-29|1686.61
#2023-06-30|1687.31
#2023-07-03|1726.68
#2023-07-04|1708.60
#2023-07-05|1705.11
#2023-07-06|1678.20
#2023-07-07|1677.56
#2023-07-10|1682.29
#2023-07-11|1687.43
#2023-07-12|1695.87
#2023-07-13|1727.28
#2023-07-14|1723.49
#2023-07-17|1715.81
#2023-07-18|1725.37
#2023-07-19|1727.45
#2023-07-20|1705.80
#2023-07-21|1677.07
#2023-07-24|1707.79
#2023-07-25|1716.50
#2023-07-26|1729.10
#2023-07-27|1719.86
#2023-07-28|1719.21
#2023-07-31|1733.97
#2023-08-01|1724.86
#2023-08-02|1692.81
#2023-08-03|1692.16
#2023-08-04|1689.84
#2023-08-07|1702.39
#2023-08-08|1688.27
#2023-08-09|1685.34
#2023-08-10|1687.65
#2023-08-11|1683.63
#2023-08-14|1660.30
#2023-08-15|1668.46
#2023-08-16|1634.10
#2023-08-17|1632.75
#2023-08-18|1631.61
#2023-08-21|1620.02
#2023-08-22|1639.60
#2023-08-23|1658.61
#2023-08-24|1651.80
#2023-08-25|1624.34
#2023-08-28|1646.37
#2023-08-29|1652.82
#2023-08-30|1666.83
#2023-08-31|1686.45
#2023-09-01|1691.09
#2023-09-04|1713.64
#2023-09-05|1707.87
#2023-09-06|1708.04
#2023-09-07|1695.25
#2023-09-08|1666.50
#2023-09-11|1676.93
#2023-09-12|1685.54
#2023-09-13|1677.13
#2023-09-14|1712.23
#2023-09-15|1714.02
#2023-09-18|1716.11
#2023-09-19|1719.68
#2023-09-20|1704.28
#2023-09-21|1703.29
#2023-09-22|1684.70
#2023-09-25|1676.15
#2023-09-26|1669.76
#2023-09-27|1654.94
#2023-09-28|1637.49
#2023-09-29|1624.88
#2023-10-02|1616.94
#2023-10-03|1593.10
#2023-10-04|1550.84
#2023-10-05|1582.29
#2023-10-06|1571.90
#2023-10-09|1580.73
#2023-10-10|1612.11
#2023-10-11|1602.80
#2023-10-12|1625.53
#2023-10-13|1609.82
#2023-10-16|1592.69
#2023-10-17|1598.69
#2023-10-18|1598.07
#2023-10-19|1576.01
#2023-10-20|1560.81
#2023-10-23|1541.54
#2023-10-24|1548.63
#2023-10-25|1557.73
#2023-10-26|1528.99
#2023-10-27|1570.04
#2023-10-30|1598.25
#2023-10-31|1573.31
#2023-11-01|1628.22
#2023-11-02|1652.94
#2023-11-03|1665.34
#2023-11-06|1686.17
#2023-11-07|1679.34
#2023-11-08|1651.42
#2023-11-09|1660.10
#2023-11-10|1665.61
#2023-11-13|1657.45
#2023-11-14|1672.40
#2023-11-15|1705.02
#2023-11-16|1727.14
#2023-11-17|1768.75
#2023-11-20|1762.85
#2023-11-21|1768.75
#2023-11-22|1759.38
#2023-11-23|1761.50
#2023-11-24|1772.40
#2023-11-27|1772.45
#2023-11-28|1782.62
#2023-11-29|1772.74
#2023-11-30|1777.06
#2023-12-01|1777.46
#2023-12-04|1769.96
#2023-12-05|1740.00
#2023-12-06|1772.80
#2023-12-07|1773.61
#2023-12-08|1726.95
#2023-12-11|1717.58
#2023-12-12|1730.05
#2023-12-13|1736.53
#2023-12-14|1790.97
#2023-12-15|1852.74
#2023-12-18|1831.08
#2023-12-19|1816.54
#2023-12-20|1864.77
#2023-12-21|1871.20
#2023-12-22|1892.87
#2023-12-25|1876.03
#2023-12-26|1874.26
#2023-12-27|1898.66
#2023-12-28|1938.68
#2023-12-29|1934.33
#2024-01-01|1934.33
#2024-01-02|1921.31
#2024-01-03|1898.97
#2024-01-04|1888.99
#2024-01-05|1881.32
#2024-01-08|1884.45
#2024-01-09|1860.86
#2024-01-10|1848.36
#2024-01-11|1861.87
#2024-01-12|1895.42
#2024-01-15|1925.88
#2024-01-16|1895.79
#2024-01-17|1843.60
#2024-01-18|1835.21
#2024-01-19|1856.25
#2024-01-22|1883.43
#2024-01-23|1870.02
#2024-01-24|1881.11
#2024-01-25|1883.63
#2024-01-26|1852.30
#2024-01-29|1865.28
#2024-01-30|1884.77
#2024-01-31|1922.13
#2024-02-01|1908.18
#2024-02-02|1905.30
#2024-02-05|1896.23
#2024-02-06|1882.88
#2024-02-07|1886.51
#2024-02-08|1873.09
#2024-02-09|1861.59
#2024-02-12|1859.97
#2024-02-13|1875.58
#2024-02-14|1846.90
#2024-02-15|1885.03
#2024-02-16|1909.03
#2024-02-19|1919.05
#2024-02-20|1918.30
#2024-02-21|1906.60
#2024-02-22|1937.19
#2024-02-23|1936.80
#2024-02-26|1949.50
#2024-02-27|1967.56
#2024-02-28|1957.17
#2024-02-29|1963.91
#2024-03-01|2002.64
#2024-03-04|2013.19
#2024-03-05|2008.16
#2024-03-06|2020.31
#2024-03-07|2010.81
#2024-03-08|2053.76
#2024-03-11|2004.64
#2024-03-12|2002.69
#2024-03-13|2014.11
#2024-03-14|2012.43
#2024-03-15|2003.82
#2024-03-18|2042.10
#2024-03-19|2044.39
#2024-03-20|2031.72
#2024-03-21|2071.77
#2024-03-22|2082.56
#2024-03-25|2051.38
#2024-03-26|2060.26
#2024-03-27|2064.23
#2024-03-28|2026.54
#2024-03-29|2031.00
#2024-04-01|1972.94
#2024-04-02|1988.44
#2024-04-03|1970.15
#2024-04-04|1991.35
#2024-04-05|1966.65
#2024-04-08|1972.46
#2024-04-09|2025.29
#2024-04-10|2017.79
#2024-04-11|2013.93
#2024-04-12|2012.42
#2024-04-15|2001.69
#2024-04-16|1942.86
#2024-04-17|1935.26
#2024-04-18|1949.07
#2024-04-19|1897.03
#2024-04-22|1907.82
#2024-04-23|1918.50
#2024-04-24|1954.75
#2024-04-25|1904.61
#2024-04-26|1842.37
#2024-04-29|1849.30
#2024-04-30|1889.16
#2024-05-01|1860.37
#2024-05-02|1889.23
#2024-05-03|1903.75
#2024-05-06|1890.58
#2024-05-07|1869.43
#2024-05-08|1823.73
#2024-05-09|1836.83
#2024-05-10|1819.54
#2024-05-13|1826.61
#2024-05-14|1827.51
#2024-05-15|1832.51
#2024-05-16|1824.84
#2024-05-17|1813.79
#2024-05-20|1861.37
#2024-05-21|1844.04
#2024-05-22|1802.11
#2024-05-23|1815.81
#2024-05-24|1808.07
#2024-05-27|1824.30
#2024-05-28|1832.55
#2024-05-29|1800.52
#2024-05-30|1780.40
#2024-05-31|1809.56
#2024-06-03|1842.07
#2024-06-04|1853.47
#2024-06-05|1809.88
#2024-06-06|1834.32
#2024-06-07|1838.62
#2024-06-10|1857.51
#2024-06-11|1845.39
#2024-06-12|1856.69
#2024-06-13|1832.79
#2024-06-14|1821.96
#2024-06-17|1777.54
#2024-06-18|1802.69
#2024-06-19|1815.91
#2024-06-20|1819.80
#2024-06-21|1801.11
#2024-06-24|1794.12
#2024-06-25|1822.64
#2024-06-26|1824.43
#2024-06-27|1823.23
#2024-06-28|1825.12
#2024-07-01|1820.42
#2024-07-02|1829.63
#2024-07-03|1854.45
#2024-07-04|1875.08
#2024-07-05|1861.27
#2024-07-08|1861.27
#2024-07-09|1886.31
#2024-07-10|1899.83
#2024-07-11|1951.57
#2024-07-12|1940.08
#2024-07-15|1938.17
#2024-07-16|1934.15
#2024-07-17|1988.90
#2024-07-18|1962.03
#2024-07-19|1948.71
#2024-07-22|1921.36
#2024-07-23|1931.88
#2024-07-24|1924.29
#2024-07-25|1867.99
#2024-07-26|1876.10
#2024-07-29|1969.91
#2024-07-30|1951.12
#2024-07-31|2020.32
#2024-08-01|1957.20
#2024-08-02|1870.48
#2024-08-05|1692.26
#2024-08-06|1853.82
#2024-08-07|1828.75
#2024-08-08|1811.96
#2024-08-09|1824.25
#2024-08-12|1808.21
#2024-08-13|1877.89
#2024-08-14|1881.62
#2024-08-15|1844.82
#2024-08-16|1932.66
#2024-08-19|1913.67
#2024-08-20|1940.45
#2024-08-21|1916.29
#2024-08-22|1937.56
#2024-08-23|1974.99
#2024-08-26|1995.51
#2024-08-27|1999.64
#2024-08-28|1994.86
#2024-08-29|1982.39
#2024-08-30|1988.47
#2024-09-02|1974.15
#2024-09-03|1995.92
#2024-09-04|1901.49
#2024-09-05|1900.33
#2024-09-06|1897.74
#2024-09-09|1868.76
#2024-09-10|1853.80
#2024-09-11|1840.47
#2024-09-12|1892.40
#2024-09-13|1906.54
#2024-09-16|1909.46
#2024-09-17|1881.45
#2024-09-18|1882.10
#2024-09-19|1916.79
#2024-09-20|1928.06
#2024-09-23|1937.31
#2024-09-24|1948.16
#2024-09-25|1952.91
#2024-09-26|1988.43
#2024-09-27|2090.26
#2024-09-30|1998.48
#2024-10-01|2028.61
#2024-10-02|1953.96
#2024-10-03|1963.61
#2024-10-04|1941.36
#2024-10-07|1973.35
#2024-10-08|1943.96
#2024-10-09|1938.24
#2024-10-10|1956.77
#2024-10-11|1934.26
#2024-10-14|1926.65
#2024-10-15|1927.63
#2024-10-16|1898.43
#2024-10-17|1878.12
#2024-10-18|1884.03
#2024-10-21|1869.69
#2024-10-22|1843.69
#2024-10-23|1809.28
#2024-10-24|1817.33
#2024-10-25|1805.82
#2024-10-28|1775.99
#2024-10-29|1785.63
#2024-10-30|1805.08
#2024-10-31|1828.16
#2024-11-01|1778.07
#2024-11-04|1789.30
#2024-11-05|1825.55
#2024-11-06|1830.48
#2024-11-07|1871.58
#2024-11-08|1874.45
#2024-11-11|1837.60
#2024-11-12|1819.28
#2024-11-13|1771.20
#2024-11-14|1751.29
#2024-11-15|1766.02
#2024-11-18|1761.15
#2024-11-19|1783.54
#2024-11-20|1754.90
#2024-11-21|1757.36
#2024-11-22|1762.25
#2024-11-25|1789.42
#2024-11-26|1778.52
#2024-11-27|1775.75
#2024-11-28|1775.04
#2024-11-29|1787.26
#2024-12-02|1792.61
#2024-12-03|1822.71
#2024-12-04|1796.11
#2024-12-05|1783.62
#2024-12-06|1783.38
#2024-12-09|1770.52
#2024-12-10|1770.94
#2024-12-11|1759.77
#2024-12-12|1762.68
#2024-12-13|1715.23
#2024-12-16|1696.74
#2024-12-17|1696.73
#2024-12-18|1688.43
#2024-12-19|1634.70
#2024-12-20|1639.68
#2024-12-23|1645.47
#2024-12-24|1654.50
#2024-12-25|1661.97
#2024-12-26|1672.17
#2024-12-27|1707.08
#2024-12-30|1706.68
#2024-12-31|1707.11
#2025-01-01|1707.11
#2025-01-02|1707.16
#2025-01-03|1704.51
#2025-01-06|1683.81
#2025-01-07|1690.24
#2025-01-08|1677.63
#2025-01-09|1670.03
#2025-01-10|1668.17
#2025-01-13|1668.75
#2025-01-14|1638.48
#2025-01-15|1661.00
#2025-01-16|1677.18
#2025-01-17|1660.31
#2025-01-20|1688.91
#2025-01-21|1697.57
#2025-01-22|1695.55
#2025-01-23|1694.58
#2025-01-24|1701.82
#2025-01-27|1725.51
#2025-01-28|1694.16
#2025-01-29|1681.10
#2025-01-30|1691.86
#2025-01-31|1684.36
#2025-02-03|1624.51
#2025-02-04|1632.55
#2025-02-05|1667.86
#2025-02-06|1696.45
#2025-02-07|1706.20
#2025-02-10|1712.82
#2025-02-11|1702.71
#2025-02-12|1648.03
#2025-02-13|1701.57
#2025-02-14|1691.60
#2025-02-17|1688.70
#2025-02-18|1679.01
#2025-02-19|1686.48
#2025-02-20|1702.82
#2025-02-21|1713.43
#2025-02-24|1716.42
#2025-02-25|1714.39
#2025-02-26|1703.45
#2025-02-27|1712.10
#2025-02-28|1670.45
#2025-03-03|1689.68
#2025-03-04|1693.85
#2025-03-05|1695.13
#2025-03-06|1741.05
#2025-03-07|1726.67
#2025-03-10|1728.15
#2025-03-11|1698.42
#2025-03-12|1703.34
#2025-03-13|1711.41
#2025-03-14|1709.01
#2025-03-17|1721.45
#2025-03-18|1727.08
#2025-03-19|1734.27
#2025-03-20|1747.90
#2025-03-21|1727.61
#2025-03-24|1696.03
#2025-03-25|1717.27
#2025-03-26|1712.30
#2025-03-27|1714.65
#2025-03-28|1693.28
#2025-03-31|1642.60
#2025-04-01|1649.24
#2025-04-02|1630.46
#2025-04-03|1583.28
#2025-04-04|1563.01
#2025-04-07|1415.37
#2025-04-08|1520.98
#2025-04-09|1471.63
#2025-04-10|1610.09
#2025-04-11|1559.62
#2025-04-14|1589.76
#2025-04-15|1593.06
#2025-04-16|1570.10
#2025-04-17|1584.98
#2025-04-18|1579.11
#2025-04-21|1568.69
#2025-04-22|1563.24
#2025-04-23|1564.60
#2025-04-24|1599.27
#2025-04-25|1615.46
#2025-04-28|1665.78
#2025-04-29|1671.45
#2025-04-30|1671.35
#2025-05-01|1656.61
#2025-05-02|1699.46
#2025-05-05|1702.18
#2025-05-06|1713.26
#2025-05-07|1680.93
#2025-05-08|1661.93
#2025-05-09|1686.08
#2025-05-12|1655.36
#2025-05-13|1711.88
#2025-05-14|1705.08
#2025-05-15|1714.41
#2025-05-16|1722.01
#2025-05-19|1709.40
#2025-05-20|1707.12
#2025-05-21|1715.68
#2025-05-22|1707.12
#2025-05-23|1726.29
#2025-05-26|1740.39
#2025-05-27|1727.47
#2025-05-28|1713.82
#2025-05-29|1741.87
#2025-05-30|1742.53
#2025-06-02|1739.14
#2025-06-03|1728.46
#2025-06-04|1739.42
#2025-06-05|1716.85
#2025-06-06|1703.95
#2025-06-09|1704.74
#2025-06-10|1715.50
#2025-06-11|1738.17
#2025-06-12|1726.81
#2025-06-13|1685.17
#2025-06-16|1692.17
#2025-06-17|1684.31
#2025-06-18|1695.13
#2025-06-19|1667.49
#2025-06-20|1659.34
#2025-06-23|1630.14
#2025-06-24|1663.83
#2025-06-25|1669.75
#2025-06-26|1708.28
#2025-06-27|1735.96
#2025-06-30|1757.12
#2025-07-01|1757.31
#2025-07-02|1760.53
#2025-07-03|1777.97
#2025-07-04|1782.11
#2025-07-07|1746.68
#2025-07-08|1736.61
#2025-07-09|1739.19
#2025-07-10|1726.65
#2025-07-11|1735.29
#2025-07-14|1724.55
#2025-07-15|1704.73
#2025-07-16|1700.64
#2025-07-17|1702.21
#2025-07-18|1700.72
#2025-07-21|1713.18
#2025-07-22|1747.26
#2025-07-23|1809.22
#2025-07-24|1837.74
#2025-07-25|1738.39
#2025-07-28|1727.41
#2025-07-29|1698.54
#2025-07-30|1704.50
#2025-07-31|1686.14
#2025-08-01|1712.06
#2025-08-04|1703.12
#2025-08-05|1701.70
#2025-08-06|1720.58
#2025-08-07|1731.72
#2025-08-08|1732.33
#2025-08-11|1729.64
#2025-08-12|1738.71
#2025-08-13|1767.86
#2025-08-14|1759.62
#2025-08-15|1788.58
#2025-08-18|1780.25
#2025-08-19|1784.29
#2025-08-20|1791.64
#2025-08-21|1794.07
#2025-08-22|1792.27
#2025-08-25|1809.80
#2025-08-26|1801.83
#2025-08-27|1797.64
#2025-08-28|1810.77
#2025-08-29|1804.85
#2025-09-01|1800.80
#2025-09-02|1799.31
#2025-09-03|1788.29
#2025-09-04|1780.25
#2025-09-05|1820.50
#2025-09-08|1827.37
#2025-09-09|1817.43
#2025-09-10|1805.25
#2025-09-11|1810.99
#2025-09-12|1808.58
#2025-09-15|1811.65
#2025-09-16|1840.37
#2025-09-17|1831.19
#2025-09-18|1819.12
#2025-09-19|1822.30
#2025-09-22|1841.90
#2025-09-23|1843.14
#2025-09-24|1824.62
#2025-09-25|1817.54
#2025-09-26|1830.51
#2025-09-29|1835.55
#2025-09-30|1853.81
#2025-10-01|1847.95
#2025-10-02|1848.92
#2025-10-03|1890.97
#2025-10-06|1906.72
#2025-10-07|1912.18
#2025-10-08|1869.65
#2025-10-09|1880.15
#2025-10-10|1832.37
#2025-10-13|1833.03
#2025-10-14|1822.88
#2025-10-15|1835.27
#2025-10-16|1838.38
#2025-10-17|1820.68
#2025-10-20|1827.06
#2025-10-21|1831.09
#2025-10-22|1845.27
#2025-10-23|1828.23
#2025-10-24|1840.89
#2025-10-27|1825.78
#2025-10-28|1805.80
#2025-10-29|1798.93
#2025-10-30|1766.99
#2025-10-31|1770.77
#2025-11-03|1769.96
#2025-11-04|1774.92
#2025-11-05|1734.53
#2025-11-06|1737.59
#2025-11-07|1750.80
#2025-11-10|1754.78
#2025-11-11|1757.81
#2025-11-12|1765.02
#2025-11-13|1782.86
#2025-11-14|1795.37
#2025-11-17|1770.24
#2025-11-18|1717.47
#2025-11-19|1694.35
#2025-11-20|1699.44
#2025-11-21|1733.30
#2025-11-24|1730.65
#2025-11-25|1728.91
#2025-11-26|1755.07
#2025-11-27|1764.78
#2025-11-28|1787.90
#2025-12-01|1770.39
#2025-12-02|1772.06
#2025-12-03|1766.75
#2025-12-04|1819.03
#2025-12-05|1793.69
#2025-12-08|1800.16
#2025-12-09|1783.37
#2025-12-10|1793.00
#2025-12-11|1760.67
#2025-12-12|1824.80
#2025-12-15|1844.47
#2025-12-16|1798.82
#2025-12-17|1789.44
#2025-12-18|1785.44
#2025-12-19|1768.51
#2025-12-22|1795.50
#2025-12-23|1815.36
#2025-12-24|1823.89
#2025-12-25|1830.75
#2025-12-26|1819.74
#2025-12-29|1832.66
#2025-12-30|1817.80
#2025-12-31|1813.05
#2026-01-01|1813.05
#2026-01-02|1814.90
#2026-01-05|1841.59
#2026-01-06|1905.76
#2026-01-07|1904.29
#2026-01-08|1854.81
#2026-01-09|1866.58
#2026-01-12|1865.63
#2026-01-13|1927.88
#2026-01-14|1966.86
#2026-01-15|1984.72
#2026-01-16|1998.02
#2026-01-19|2000.59
#2026-01-20|1960.06
#2026-01-21|1944.21
#2026-01-22|1983.18
#2026-01-23|1987.39
#2026-01-26|1987.93
#2026-01-27|1990.67
#2026-01-28|1864.49
#2026-01-29|1889.86
#2026-01-30|1919.54
#2026-02-02|1899.52
#2026-02-03|1927.62
#2026-02-04|1968.11
#2026-02-05|1961.09
#2026-02-06|1958.14
#2026-02-09|2017.76
#2026-02-10|2080.50
#2026-02-11|2088.29
#2026-02-12|2153.75
#2026-02-13|2073.62
#2026-02-16|2098.54
#2026-02-17|2072.18
#2026-02-18|2113.98
#2026-02-19|2139.60
#2026-02-20|2123.99
#2026-02-23|2130.05
#2026-02-24|2154.29
#2026-02-25|2127.29
#2026-02-26|2140.20
#2026-02-27|2189.03
#2026-03-02|2192.25
#2026-03-03|2115.61
#2026-03-04|2042.72
#2026-03-05|2094.24
#2026-03-06|2097.86
#2026-03-09|1997.69
#2026-03-10|2048.79
#2026-03-11|2057.04
#2026-03-12|2069.46
#2026-03-13|2074.50
#2026-03-16|2067.86
#2026-03-17|2063.34
#2026-03-18|2132.81
#2026-03-19|2052.17
#2026-03-20|2038.06
#2026-03-23|1942.93
#2026-03-24|1974.49
#2026-03-25|2031.41
#2026-03-26|2027.87
#2026-03-27|2000.75
#2026-03-30|1997.60
#2026-03-31|1980.62
#2026-04-01|2090.07
#2026-04-02|2031.94