Table Data - Nasdaq Japan Energy NTR Index
| Title | Nasdaq Japan Energy NTR Index |
|---|---|
| Series ID | NASDAQNQJP60N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-30 |
| Last Updated | 2026-01-30 10:49 PM CST |
| Notes | For more information about this series, see: NQJP60N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 618.28 |
| 2001-04-02 | 607.76 |
| 2001-04-03 | 624.80 |
| 2001-04-04 | 649.60 |
| 2001-04-05 | 657.33 |
| 2001-04-06 | 653.38 |
| 2001-04-09 | 659.32 |
| 2001-04-10 | 694.53 |
| 2001-04-11 | 691.81 |
| 2001-04-12 | 683.59 |
| 2001-04-13 | . |
| 2001-04-16 | 687.47 |
| 2001-04-17 | 688.54 |
| 2001-04-18 | 696.98 |
| 2001-04-19 | 689.70 |
| 2001-04-20 | 685.24 |
| 2001-04-23 | 702.96 |
| 2001-04-24 | 708.29 |
| 2001-04-25 | 694.03 |
| 2001-04-26 | 685.46 |
| 2001-04-27 | 693.96 |
| 2001-04-30 | 695.36 |
| 2001-05-01 | 714.94 |
| 2001-05-02 | 720.88 |
| 2001-05-03 | 726.53 |
| 2001-05-04 | 726.65 |
| 2001-05-07 | 713.46 |
| 2001-05-08 | 705.74 |
| 2001-05-09 | 696.81 |
| 2001-05-10 | 720.51 |
| 2001-05-11 | 738.67 |
| 2001-05-14 | 754.94 |
| 2001-05-15 | 755.56 |
| 2001-05-16 | 750.06 |
| 2001-05-17 | 769.58 |
| 2001-05-18 | 797.86 |
| 2001-05-21 | 810.41 |
| 2001-05-22 | 791.28 |
| 2001-05-23 | 820.72 |
| 2001-05-24 | 814.10 |
| 2001-05-25 | 797.19 |
| 2001-05-28 | . |
| 2001-05-29 | 798.20 |
| 2001-05-30 | 810.00 |
| 2001-05-31 | 816.44 |
| 2001-06-01 | 805.02 |
| 2001-06-04 | 811.41 |
| 2001-06-05 | 813.42 |
| 2001-06-06 | 812.25 |
| 2001-06-07 | 816.79 |
| 2001-06-08 | 822.14 |
| 2001-06-11 | 831.02 |
| 2001-06-12 | 790.12 |
| 2001-06-13 | 789.75 |
| 2001-06-14 | 747.60 |
| 2001-06-15 | 736.58 |
| 2001-06-18 | 769.23 |
| 2001-06-19 | 760.83 |
| 2001-06-20 | 750.35 |
| 2001-06-21 | 756.41 |
| 2001-06-22 | 744.27 |
| 2001-06-25 | 738.88 |
| 2001-06-26 | 761.57 |
| 2001-06-27 | 747.81 |
| 2001-06-28 | 709.29 |
| 2001-06-29 | 715.68 |
| 2001-07-02 | 707.95 |
| 2001-07-03 | 712.80 |
| 2001-07-04 | . |
| 2001-07-05 | 721.62 |
| 2001-07-06 | 719.71 |
| 2001-07-09 | 717.33 |
| 2001-07-10 | 711.26 |
| 2001-07-11 | 710.56 |
| 2001-07-12 | 724.04 |
| 2001-07-13 | 719.80 |
| 2001-07-16 | 721.06 |
| 2001-07-17 | 703.74 |
| 2001-07-18 | 701.94 |
| 2001-07-19 | 680.17 |
| 2001-07-20 | 682.35 |
| 2001-07-23 | 669.72 |
| 2001-07-24 | 688.17 |
| 2001-07-25 | 723.23 |
| 2001-07-26 | 739.20 |
| 2001-07-27 | 735.12 |
| 2001-07-30 | 701.03 |
| 2001-07-31 | 734.75 |
| 2001-08-01 | 733.56 |
| 2001-08-02 | 748.24 |
| 2001-08-03 | 738.88 |
| 2001-08-06 | 750.89 |
| 2001-08-07 | 750.00 |
| 2001-08-08 | 756.20 |
| 2001-08-09 | 740.97 |
| 2001-08-10 | 761.38 |
| 2001-08-13 | 761.61 |
| 2001-08-14 | 785.15 |
| 2001-08-15 | 804.63 |
| 2001-08-16 | 807.38 |
| 2001-08-17 | 796.79 |
| 2001-08-20 | 799.36 |
| 2001-08-21 | 824.10 |
| 2001-08-22 | 831.20 |
| 2001-08-23 | 832.62 |
| 2001-08-24 | 837.03 |
| 2001-08-27 | 823.10 |
| 2001-08-28 | 831.14 |
| 2001-08-29 | 841.90 |
| 2001-08-30 | 839.36 |
| 2001-08-31 | 832.64 |
| 2001-09-03 | . |
| 2001-09-04 | 843.65 |
| 2001-09-05 | 813.41 |
| 2001-09-06 | 811.85 |
| 2001-09-07 | 824.02 |
| 2001-09-10 | 809.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 845.30 |
| 2001-09-18 | 843.55 |
| 2001-09-19 | 859.36 |
| 2001-09-20 | 835.03 |
| 2001-09-21 | 799.14 |
| 2001-09-24 | 793.22 |
| 2001-09-25 | 746.69 |
| 2001-09-26 | 698.88 |
| 2001-09-27 | 732.39 |
| 2001-09-28 | 759.04 |
| 2001-10-01 | 801.45 |
| 2001-10-02 | 808.39 |
| 2001-10-03 | 793.67 |
| 2001-10-04 | 793.21 |
| 2001-10-05 | 812.00 |
| 2001-10-08 | 814.81 |
| 2001-10-09 | 805.17 |
| 2001-10-10 | 780.77 |
| 2001-10-11 | 793.99 |
| 2001-10-12 | 790.78 |
| 2001-10-15 | 790.86 |
| 2001-10-16 | 791.94 |
| 2001-10-17 | 810.36 |
| 2001-10-18 | 793.94 |
| 2001-10-19 | 794.07 |
| 2001-10-22 | 785.21 |
| 2001-10-23 | 785.45 |
| 2001-10-24 | 786.81 |
| 2001-10-25 | 806.60 |
| 2001-10-26 | 796.98 |
| 2001-10-29 | 795.21 |
| 2001-10-30 | 791.00 |
| 2001-10-31 | 792.10 |
| 2001-11-01 | 801.37 |
| 2001-11-02 | 787.40 |
| 2001-11-05 | 768.85 |
| 2001-11-06 | 770.80 |
| 2001-11-07 | 759.34 |
| 2001-11-08 | 764.54 |
| 2001-11-09 | 761.56 |
| 2001-11-12 | 769.90 |
| 2001-11-13 | 748.35 |
| 2001-11-14 | 745.95 |
| 2001-11-15 | 738.54 |
| 2001-11-16 | 700.47 |
| 2001-11-19 | 699.00 |
| 2001-11-20 | 700.66 |
| 2001-11-21 | 723.45 |
| 2001-11-22 | . |
| 2001-11-23 | 713.46 |
| 2001-11-26 | 708.78 |
| 2001-11-27 | 696.46 |
| 2001-11-28 | 700.16 |
| 2001-11-29 | 700.44 |
| 2001-11-30 | 713.71 |
| 2001-12-03 | 685.39 |
| 2001-12-04 | 698.84 |
| 2001-12-05 | 698.99 |
| 2001-12-06 | 701.84 |
| 2001-12-07 | 666.07 |
| 2001-12-10 | 654.43 |
| 2001-12-11 | 648.96 |
| 2001-12-12 | 646.04 |
| 2001-12-13 | 639.81 |
| 2001-12-14 | 639.68 |
| 2001-12-17 | 616.95 |
| 2001-12-18 | 617.99 |
| 2001-12-19 | 591.72 |
| 2001-12-20 | 601.72 |
| 2001-12-21 | 621.25 |
| 2001-12-24 | 619.31 |
| 2001-12-25 | . |
| 2001-12-26 | 604.31 |
| 2001-12-27 | 616.44 |
| 2001-12-28 | 629.11 |
| 2001-12-31 | 629.78 |
| 2002-01-01 | . |
| 2002-01-02 | 624.73 |
| 2002-01-03 | 626.74 |
| 2002-01-04 | 633.50 |
| 2002-01-07 | 616.44 |
| 2002-01-08 | 600.17 |
| 2002-01-09 | 590.79 |
| 2002-01-10 | 577.48 |
| 2002-01-11 | 578.81 |
| 2002-01-14 | 580.48 |
| 2002-01-15 | 576.88 |
| 2002-01-16 | 597.54 |
| 2002-01-17 | 587.86 |
| 2002-01-18 | 612.32 |
| 2002-01-21 | . |
| 2002-01-22 | 610.60 |
| 2002-01-23 | 612.14 |
| 2002-01-24 | 617.37 |
| 2002-01-25 | 621.38 |
| 2002-01-28 | 655.26 |
| 2002-01-29 | 642.19 |
| 2002-01-30 | 649.65 |
| 2002-01-31 | 660.89 |
| 2002-02-01 | 657.62 |
| 2002-02-04 | 662.67 |
| 2002-02-05 | 641.61 |
| 2002-02-06 | 630.78 |
| 2002-02-07 | 641.16 |
| 2002-02-08 | 638.55 |
| 2002-02-11 | 644.24 |
| 2002-02-12 | 670.36 |
| 2002-02-13 | 674.93 |
| 2002-02-14 | 688.80 |
| 2002-02-15 | 689.51 |
| 2002-02-18 | . |
| 2002-02-19 | 659.12 |
| 2002-02-20 | 659.81 |
| 2002-02-21 | 663.41 |
| 2002-02-22 | 670.43 |
| 2002-02-25 | 669.81 |
| 2002-02-26 | 670.88 |
| 2002-02-27 | 686.14 |
| 2002-02-28 | 721.18 |
| 2002-03-01 | 721.97 |
| 2002-03-04 | 743.17 |
| 2002-03-05 | 730.46 |
| 2002-03-06 | 725.99 |
| 2002-03-07 | 739.26 |
| 2002-03-08 | 752.13 |
| 2002-03-11 | 770.42 |
| 2002-03-12 | 770.41 |
| 2002-03-13 | 757.30 |
| 2002-03-14 | 739.14 |
| 2002-03-15 | 747.98 |
| 2002-03-18 | 726.42 |
| 2002-03-19 | 731.94 |
| 2002-03-20 | 734.23 |
| 2002-03-21 | 731.20 |
| 2002-03-22 | 704.23 |
| 2002-03-25 | 702.84 |
| 2002-03-26 | 717.96 |
| 2002-03-27 | 719.39 |
| 2002-03-28 | 723.74 |
| 2002-03-29 | . |
| 2002-04-01 | 698.22 |
| 2002-04-02 | 720.05 |
| 2002-04-03 | 732.23 |
| 2002-04-04 | 733.56 |
| 2002-04-05 | 719.85 |
| 2002-04-08 | 718.27 |
| 2002-04-09 | 716.67 |
| 2002-04-10 | 712.48 |
| 2002-04-11 | 698.89 |
| 2002-04-12 | 693.34 |
| 2002-04-15 | 694.56 |
| 2002-04-16 | 702.25 |
| 2002-04-17 | 706.73 |
| 2002-04-18 | 722.31 |
| 2002-04-19 | 712.55 |
| 2002-04-22 | 729.32 |
| 2002-04-23 | 723.37 |
| 2002-04-24 | 715.10 |
| 2002-04-25 | 723.49 |
| 2002-04-26 | 713.90 |
| 2002-04-29 | 712.59 |
| 2002-04-30 | 717.78 |
| 2002-05-01 | 714.80 |
| 2002-05-02 | 722.70 |
| 2002-05-03 | 728.31 |
| 2002-05-06 | 726.02 |
| 2002-05-07 | 715.99 |
| 2002-05-08 | 718.41 |
| 2002-05-09 | 727.51 |
| 2002-05-10 | 722.53 |
| 2002-05-13 | 722.03 |
| 2002-05-14 | 711.04 |
| 2002-05-15 | 723.26 |
| 2002-05-16 | 738.25 |
| 2002-05-17 | 743.23 |
| 2002-05-20 | 746.56 |
| 2002-05-21 | 769.47 |
| 2002-05-22 | 779.64 |
| 2002-05-23 | 794.31 |
| 2002-05-24 | 786.68 |
| 2002-05-27 | . |
| 2002-05-28 | 801.40 |
| 2002-05-29 | 820.50 |
| 2002-05-30 | 807.07 |
| 2002-05-31 | 811.79 |
| 2002-06-03 | 813.65 |
| 2002-06-04 | 799.31 |
| 2002-06-05 | 793.13 |
| 2002-06-06 | 783.79 |
| 2002-06-07 | 785.67 |
| 2002-06-10 | 777.12 |
| 2002-06-11 | 775.85 |
| 2002-06-12 | 770.59 |
| 2002-06-13 | 758.76 |
| 2002-06-14 | 748.73 |
| 2002-06-17 | 731.60 |
| 2002-06-18 | 732.42 |
| 2002-06-19 | 726.36 |
| 2002-06-20 | 734.15 |
| 2002-06-21 | 744.95 |
| 2002-06-24 | 762.90 |
| 2002-06-25 | 754.86 |
| 2002-06-26 | 762.34 |
| 2002-06-27 | 750.35 |
| 2002-06-28 | 703.90 |
| 2002-07-01 | 703.59 |
| 2002-07-02 | 698.06 |
| 2002-07-03 | 693.64 |
| 2002-07-04 | . |
| 2002-07-05 | 691.30 |
| 2002-07-08 | 706.05 |
| 2002-07-09 | 715.83 |
| 2002-07-10 | 719.32 |
| 2002-07-11 | 721.15 |
| 2002-07-12 | 717.01 |
| 2002-07-15 | 696.07 |
| 2002-07-16 | 687.04 |
| 2002-07-17 | 681.28 |
| 2002-07-18 | 681.04 |
| 2002-07-19 | 684.64 |
| 2002-07-22 | 686.27 |
| 2002-07-23 | 671.10 |
| 2002-07-24 | 675.87 |
| 2002-07-25 | 662.32 |
| 2002-07-26 | 641.65 |
| 2002-07-29 | 623.07 |
| 2002-07-30 | 621.08 |
| 2002-07-31 | 619.55 |
| 2002-08-01 | 635.07 |
| 2002-08-02 | 624.52 |
| 2002-08-05 | 633.70 |
| 2002-08-06 | 616.95 |
| 2002-08-07 | 619.63 |
| 2002-08-08 | 638.87 |
| 2002-08-09 | 655.88 |
| 2002-08-12 | 655.33 |
| 2002-08-13 | 655.49 |
| 2002-08-14 | 666.46 |
| 2002-08-15 | 676.44 |
| 2002-08-16 | 679.91 |
| 2002-08-19 | 666.29 |
| 2002-08-20 | 652.39 |
| 2002-08-21 | 660.95 |
| 2002-08-22 | 666.26 |
| 2002-08-23 | 676.33 |
| 2002-08-26 | 682.56 |
| 2002-08-27 | 681.26 |
| 2002-08-28 | 680.33 |
| 2002-08-29 | 662.71 |
| 2002-08-30 | 663.33 |
| 2002-09-02 | . |
| 2002-09-03 | 651.01 |
| 2002-09-04 | 631.48 |
| 2002-09-05 | 635.39 |
| 2002-09-06 | 641.13 |
| 2002-09-09 | 632.46 |
| 2002-09-10 | 630.30 |
| 2002-09-11 | 621.71 |
| 2002-09-12 | 623.78 |
| 2002-09-13 | 618.36 |
| 2002-09-16 | 612.52 |
| 2002-09-17 | 619.52 |
| 2002-09-18 | 635.42 |
| 2002-09-19 | 639.57 |
| 2002-09-20 | 635.76 |
| 2002-09-23 | 633.11 |
| 2002-09-24 | 642.40 |
| 2002-09-25 | 642.17 |
| 2002-09-26 | 653.33 |
| 2002-09-27 | 661.95 |
| 2002-09-30 | 661.27 |
| 2002-10-01 | 640.80 |
| 2002-10-02 | 635.76 |
| 2002-10-03 | 645.45 |
| 2002-10-04 | 660.34 |
| 2002-10-07 | 639.99 |
| 2002-10-08 | 638.50 |
| 2002-10-09 | 627.74 |
| 2002-10-10 | 625.74 |
| 2002-10-11 | 632.40 |
| 2002-10-14 | 631.99 |
| 2002-10-15 | 637.62 |
| 2002-10-16 | 632.07 |
| 2002-10-17 | 636.13 |
| 2002-10-18 | 635.90 |
| 2002-10-21 | 640.83 |
| 2002-10-22 | 616.99 |
| 2002-10-23 | 615.16 |
| 2002-10-24 | 610.05 |
| 2002-10-25 | 613.33 |
| 2002-10-28 | 620.35 |
| 2002-10-29 | 626.13 |
| 2002-10-30 | 639.32 |
| 2002-10-31 | 634.68 |
| 2002-11-01 | 638.72 |
| 2002-11-04 | 637.57 |
| 2002-11-05 | 650.71 |
| 2002-11-06 | 645.84 |
| 2002-11-07 | 655.00 |
| 2002-11-08 | 657.27 |
| 2002-11-11 | 642.22 |
| 2002-11-12 | 653.69 |
| 2002-11-13 | 640.44 |
| 2002-11-14 | 634.36 |
| 2002-11-15 | 617.53 |
| 2002-11-18 | 598.33 |
| 2002-11-19 | 590.02 |
| 2002-11-20 | 592.24 |
| 2002-11-21 | 601.76 |
| 2002-11-22 | 605.30 |
| 2002-11-25 | 629.94 |
| 2002-11-26 | 619.63 |
| 2002-11-27 | 630.48 |
| 2002-11-28 | . |
| 2002-11-29 | 651.24 |
| 2002-12-02 | 642.57 |
| 2002-12-03 | 636.66 |
| 2002-12-04 | 630.44 |
| 2002-12-05 | 629.06 |
| 2002-12-06 | 629.81 |
| 2002-12-09 | 625.88 |
| 2002-12-10 | 627.63 |
| 2002-12-11 | 628.92 |
| 2002-12-12 | 645.36 |
| 2002-12-13 | 671.26 |
| 2002-12-16 | 666.41 |
| 2002-12-17 | 659.79 |
| 2002-12-18 | 655.05 |
| 2002-12-19 | 661.74 |
| 2002-12-20 | 678.82 |
| 2002-12-23 | 680.85 |
| 2002-12-24 | 691.54 |
| 2002-12-25 | . |
| 2002-12-26 | 684.61 |
| 2002-12-27 | 704.98 |
| 2002-12-30 | 716.18 |
| 2002-12-31 | 715.30 |
| 2003-01-01 | . |
| 2003-01-02 | 708.59 |
| 2003-01-03 | 708.67 |
| 2003-01-06 | 731.06 |
| 2003-01-07 | 715.63 |
| 2003-01-08 | 686.70 |
| 2003-01-09 | 695.21 |
| 2003-01-10 | 695.39 |
| 2003-01-13 | 698.87 |
| 2003-01-14 | 696.44 |
| 2003-01-15 | 685.44 |
| 2003-01-16 | 676.96 |
| 2003-01-17 | 675.39 |
| 2003-01-20 | . |
| 2003-01-21 | 671.37 |
| 2003-01-22 | 665.33 |
| 2003-01-23 | 667.63 |
| 2003-01-24 | 663.13 |
| 2003-01-27 | 668.71 |
| 2003-01-28 | 671.88 |
| 2003-01-29 | 665.89 |
| 2003-01-30 | 657.51 |
| 2003-01-31 | 651.83 |
| 2003-02-03 | 656.83 |
| 2003-02-04 | 668.65 |
| 2003-02-05 | 660.69 |
| 2003-02-06 | 667.72 |
| 2003-02-07 | 665.71 |
| 2003-02-10 | 662.05 |
| 2003-02-11 | 660.01 |
| 2003-02-12 | 667.33 |
| 2003-02-13 | 667.34 |
| 2003-02-14 | 666.29 |
| 2003-02-17 | . |
| 2003-02-18 | 675.22 |
| 2003-02-19 | 665.46 |
| 2003-02-20 | 655.29 |
| 2003-02-21 | 652.59 |
| 2003-02-24 | 665.67 |
| 2003-02-25 | 659.60 |
| 2003-02-26 | 663.30 |
| 2003-02-27 | 662.68 |
| 2003-02-28 | 668.79 |
| 2003-03-03 | 684.67 |
| 2003-03-04 | 687.07 |
| 2003-03-05 | 689.75 |
| 2003-03-06 | 678.48 |
| 2003-03-07 | 674.70 |
| 2003-03-10 | 671.09 |
| 2003-03-11 | 658.20 |
| 2003-03-12 | 653.12 |
| 2003-03-13 | 646.42 |
| 2003-03-14 | 638.89 |
| 2003-03-17 | 660.79 |
| 2003-03-18 | 644.08 |
| 2003-03-19 | 638.51 |
| 2003-03-20 | 657.23 |
| 2003-03-21 | 650.22 |
| 2003-03-24 | 672.43 |
| 2003-03-25 | 667.76 |
| 2003-03-26 | 678.79 |
| 2003-03-27 | 684.79 |
| 2003-03-28 | 681.25 |
| 2003-03-31 | 674.34 |
| 2003-04-01 | 672.57 |
| 2003-04-02 | 668.92 |
| 2003-04-03 | 659.97 |
| 2003-04-04 | 664.66 |
| 2003-04-07 | 680.57 |
| 2003-04-08 | 666.78 |
| 2003-04-09 | 665.37 |
| 2003-04-10 | 674.34 |
| 2003-04-11 | 666.80 |
| 2003-04-14 | 658.33 |
| 2003-04-15 | 664.73 |
| 2003-04-16 | 669.47 |
| 2003-04-17 | 669.61 |
| 2003-04-18 | . |
| 2003-04-21 | 673.51 |
| 2003-04-22 | 667.11 |
| 2003-04-23 | 669.68 |
| 2003-04-24 | 667.44 |
| 2003-04-25 | 665.29 |
| 2003-04-28 | 657.80 |
| 2003-04-29 | 658.70 |
| 2003-04-30 | 675.91 |
| 2003-05-01 | 687.26 |
| 2003-05-02 | 691.39 |
| 2003-05-05 | 693.02 |
| 2003-05-06 | 698.43 |
| 2003-05-07 | 697.74 |
| 2003-05-08 | 688.50 |
| 2003-05-09 | 701.81 |
| 2003-05-12 | 709.48 |
| 2003-05-13 | 700.91 |
| 2003-05-14 | 703.09 |
| 2003-05-15 | 712.11 |
| 2003-05-16 | 711.20 |
| 2003-05-19 | 712.98 |
| 2003-05-20 | 715.03 |
| 2003-05-21 | 724.66 |
| 2003-05-22 | 739.97 |
| 2003-05-23 | 745.96 |
| 2003-05-26 | . |
| 2003-05-27 | 729.12 |
| 2003-05-28 | 724.42 |
| 2003-05-29 | 729.62 |
| 2003-05-30 | 716.34 |
| 2003-06-02 | 726.05 |
| 2003-06-03 | 727.15 |
| 2003-06-04 | 730.00 |
| 2003-06-05 | 746.92 |
| 2003-06-06 | 740.42 |
| 2003-06-09 | 741.77 |
| 2003-06-10 | 740.85 |
| 2003-06-11 | 749.51 |
| 2003-06-12 | 749.64 |
| 2003-06-13 | 757.02 |
| 2003-06-16 | 757.06 |
| 2003-06-17 | 751.97 |
| 2003-06-18 | 744.02 |
| 2003-06-19 | 743.98 |
| 2003-06-20 | 754.80 |
| 2003-06-23 | 771.57 |
| 2003-06-24 | 764.93 |
| 2003-06-25 | 775.36 |
| 2003-06-26 | 769.69 |
| 2003-06-27 | 785.25 |
| 2003-06-30 | 768.49 |
| 2003-07-01 | 777.01 |
| 2003-07-02 | 774.48 |
| 2003-07-03 | 768.51 |
| 2003-07-04 | . |
| 2003-07-07 | 766.18 |
| 2003-07-08 | 746.44 |
| 2003-07-09 | 741.70 |
| 2003-07-10 | 750.25 |
| 2003-07-11 | 748.37 |
| 2003-07-14 | 754.07 |
| 2003-07-15 | 734.65 |
| 2003-07-16 | 722.39 |
| 2003-07-17 | 724.42 |
| 2003-07-18 | 742.43 |
| 2003-07-21 | 745.12 |
| 2003-07-22 | 727.78 |
| 2003-07-23 | 739.51 |
| 2003-07-24 | 737.19 |
| 2003-07-25 | 741.87 |
| 2003-07-28 | 744.63 |
| 2003-07-29 | 745.54 |
| 2003-07-30 | 734.57 |
| 2003-07-31 | 738.34 |
| 2003-08-01 | 731.09 |
| 2003-08-04 | 719.60 |
| 2003-08-05 | 715.08 |
| 2003-08-06 | 717.27 |
| 2003-08-07 | 728.54 |
| 2003-08-08 | 724.32 |
| 2003-08-11 | 732.23 |
| 2003-08-12 | 733.32 |
| 2003-08-13 | 735.41 |
| 2003-08-14 | 741.80 |
| 2003-08-15 | 733.26 |
| 2003-08-18 | 738.48 |
| 2003-08-19 | 741.52 |
| 2003-08-20 | 747.68 |
| 2003-08-21 | 753.76 |
| 2003-08-22 | 756.73 |
| 2003-08-25 | 768.26 |
| 2003-08-26 | 768.53 |
| 2003-08-27 | 765.38 |
| 2003-08-28 | 755.04 |
| 2003-08-29 | 759.75 |
| 2003-09-01 | . |
| 2003-09-02 | 775.44 |
| 2003-09-03 | 773.04 |
| 2003-09-04 | 766.47 |
| 2003-09-05 | 778.14 |
| 2003-09-08 | 785.02 |
| 2003-09-09 | 782.11 |
| 2003-09-10 | 775.26 |
| 2003-09-11 | 766.75 |
| 2003-09-12 | 768.19 |
| 2003-09-15 | 767.41 |
| 2003-09-16 | 782.48 |
| 2003-09-17 | 783.58 |
| 2003-09-18 | 793.77 |
| 2003-09-19 | 810.26 |
| 2003-09-22 | 844.30 |
| 2003-09-23 | 847.74 |
| 2003-09-24 | 872.16 |
| 2003-09-25 | 856.61 |
| 2003-09-26 | 846.01 |
| 2003-09-29 | 837.73 |
| 2003-09-30 | 829.26 |
| 2003-10-01 | 842.44 |
| 2003-10-02 | 848.93 |
| 2003-10-03 | 873.11 |
| 2003-10-06 | 876.51 |
| 2003-10-07 | 879.99 |
| 2003-10-08 | 879.07 |
| 2003-10-09 | 909.79 |
| 2003-10-10 | 926.07 |
| 2003-10-13 | 922.89 |
| 2003-10-14 | 899.36 |
| 2003-10-15 | 892.46 |
| 2003-10-16 | 890.62 |
| 2003-10-17 | 885.79 |
| 2003-10-20 | 875.76 |
| 2003-10-21 | 877.49 |
| 2003-10-22 | 867.26 |
| 2003-10-23 | 836.01 |
| 2003-10-24 | 843.35 |
| 2003-10-27 | 870.98 |
| 2003-10-28 | 877.89 |
| 2003-10-29 | 903.09 |
| 2003-10-30 | 910.87 |
| 2003-10-31 | 889.51 |
| 2003-11-03 | 879.31 |
| 2003-11-04 | 896.01 |
| 2003-11-05 | 891.48 |
| 2003-11-06 | 880.83 |
| 2003-11-07 | 887.41 |
| 2003-11-10 | 896.42 |
| 2003-11-11 | 888.88 |
| 2003-11-12 | 870.15 |
| 2003-11-13 | 883.86 |
| 2003-11-14 | 884.89 |
| 2003-11-17 | 844.73 |
| 2003-11-18 | 846.93 |
| 2003-11-19 | 846.26 |
| 2003-11-20 | 852.38 |
| 2003-11-21 | 863.72 |
| 2003-11-24 | 860.44 |
| 2003-11-25 | 853.84 |
| 2003-11-26 | 870.25 |
| 2003-11-27 | . |
| 2003-11-28 | 865.81 |
| 2003-12-01 | 877.71 |
| 2003-12-02 | 882.98 |
| 2003-12-03 | 896.00 |
| 2003-12-04 | 898.66 |
| 2003-12-05 | 903.94 |
| 2003-12-08 | 906.44 |
| 2003-12-09 | 907.88 |
| 2003-12-10 | 883.21 |
| 2003-12-11 | 891.13 |
| 2003-12-12 | 903.76 |
| 2003-12-15 | 903.62 |
| 2003-12-16 | 897.00 |
| 2003-12-17 | 899.49 |
| 2003-12-18 | 907.89 |
| 2003-12-19 | 912.49 |
| 2003-12-22 | 921.23 |
| 2003-12-23 | 921.70 |
| 2003-12-24 | 918.68 |
| 2003-12-25 | . |
| 2003-12-26 | 906.91 |
| 2003-12-29 | 909.09 |
| 2003-12-30 | 912.50 |
| 2003-12-31 | 910.50 |
| 2004-01-01 | . |
| 2004-01-02 | 911.78 |
| 2004-01-05 | 926.31 |
| 2004-01-06 | 941.77 |
| 2004-01-07 | 940.64 |
| 2004-01-08 | 941.65 |
| 2004-01-09 | 944.05 |
| 2004-01-12 | 943.52 |
| 2004-01-13 | 942.96 |
| 2004-01-14 | 947.71 |
| 2004-01-15 | 931.94 |
| 2004-01-16 | 927.72 |
| 2004-01-19 | . |
| 2004-01-20 | 912.80 |
| 2004-01-21 | 918.98 |
| 2004-01-22 | 929.45 |
| 2004-01-23 | 927.50 |
| 2004-01-26 | 928.18 |
| 2004-01-27 | 933.49 |
| 2004-01-28 | 928.56 |
| 2004-01-29 | 905.64 |
| 2004-01-30 | 905.82 |
| 2004-02-02 | 916.28 |
| 2004-02-03 | 917.43 |
| 2004-02-04 | 906.21 |
| 2004-02-05 | 901.79 |
| 2004-02-06 | 896.99 |
| 2004-02-09 | 885.19 |
| 2004-02-10 | 884.46 |
| 2004-02-11 | 884.46 |
| 2004-02-12 | 898.00 |
| 2004-02-13 | 902.98 |
| 2004-02-16 | . |
| 2004-02-17 | 904.99 |
| 2004-02-18 | 907.22 |
| 2004-02-19 | 899.69 |
| 2004-02-20 | 892.30 |
| 2004-02-23 | 901.08 |
| 2004-02-24 | 892.60 |
| 2004-02-25 | 894.58 |
| 2004-02-26 | 896.94 |
| 2004-02-27 | 911.76 |
| 2004-03-01 | 931.58 |
| 2004-03-02 | 925.41 |
| 2004-03-03 | 911.42 |
| 2004-03-04 | 907.52 |
| 2004-03-05 | 906.13 |
| 2004-03-08 | 905.33 |
| 2004-03-09 | 927.24 |
| 2004-03-10 | 923.23 |
| 2004-03-11 | 924.41 |
| 2004-03-12 | 904.86 |
| 2004-03-15 | 910.36 |
| 2004-03-16 | 933.97 |
| 2004-03-17 | 954.72 |
| 2004-03-18 | 965.44 |
| 2004-03-19 | 969.08 |
| 2004-03-22 | 960.19 |
| 2004-03-23 | 956.80 |
| 2004-03-24 | 974.66 |
| 2004-03-25 | 979.28 |
| 2004-03-26 | 977.91 |
| 2004-03-29 | 991.15 |
| 2004-03-30 | 987.43 |
| 2004-03-31 | 1017.99 |
| 2004-04-01 | 1053.64 |
| 2004-04-02 | 1035.02 |
| 2004-04-05 | 1023.18 |
| 2004-04-06 | 1012.91 |
| 2004-04-07 | 1027.66 |
| 2004-04-08 | 1044.98 |
| 2004-04-09 | . |
| 2004-04-12 | 1030.83 |
| 2004-04-13 | 1025.19 |
| 2004-04-14 | 1004.80 |
| 2004-04-15 | 990.16 |
| 2004-04-16 | 1011.98 |
| 2004-04-19 | 998.02 |
| 2004-04-20 | 1008.80 |
| 2004-04-21 | 987.18 |
| 2004-04-22 | 985.72 |
| 2004-04-23 | 992.21 |
| 2004-04-26 | 995.74 |
| 2004-04-27 | 986.98 |
| 2004-04-28 | 996.30 |
| 2004-04-29 | 994.17 |
| 2004-04-30 | 979.40 |
| 2004-05-03 | 979.00 |
| 2004-05-04 | 983.85 |
| 2004-05-05 | 994.81 |
| 2004-05-06 | 975.88 |
| 2004-05-07 | 956.30 |
| 2004-05-10 | 904.84 |
| 2004-05-11 | 901.77 |
| 2004-05-12 | 918.96 |
| 2004-05-13 | 910.93 |
| 2004-05-14 | 922.85 |
| 2004-05-17 | 890.23 |
| 2004-05-18 | 896.21 |
| 2004-05-19 | 931.33 |
| 2004-05-20 | 933.67 |
| 2004-05-21 | 959.69 |
| 2004-05-24 | 950.49 |
| 2004-05-25 | 957.85 |
| 2004-05-26 | 966.60 |
| 2004-05-27 | 961.72 |
| 2004-05-28 | 973.56 |
| 2004-05-31 | . |
| 2004-06-01 | 996.95 |
| 2004-06-02 | 1005.40 |
| 2004-06-03 | 986.57 |
| 2004-06-04 | 996.85 |
| 2004-06-07 | 1008.88 |
| 2004-06-08 | 1021.64 |
| 2004-06-09 | 1038.46 |
| 2004-06-10 | 1037.07 |
| 2004-06-11 | . |
| 2004-06-14 | 1027.43 |
| 2004-06-15 | 1022.38 |
| 2004-06-16 | 1037.20 |
| 2004-06-17 | 1040.09 |
| 2004-06-18 | 1042.01 |
| 2004-06-21 | 1058.46 |
| 2004-06-22 | 1056.21 |
| 2004-06-23 | 1058.24 |
| 2004-06-24 | 1093.69 |
| 2004-06-25 | 1078.55 |
| 2004-06-28 | 1059.08 |
| 2004-06-29 | 1056.28 |
| 2004-06-30 | 1045.32 |
| 2004-07-01 | 1053.74 |
| 2004-07-02 | 1044.66 |
| 2004-07-05 | . |
| 2004-07-06 | 1026.71 |
| 2004-07-07 | 1028.90 |
| 2004-07-08 | 1018.87 |
| 2004-07-09 | 1022.42 |
| 2004-07-12 | 1035.97 |
| 2004-07-13 | 1030.40 |
| 2004-07-14 | 1012.15 |
| 2004-07-15 | 1017.23 |
| 2004-07-16 | 1032.52 |
| 2004-07-19 | 1036.48 |
| 2004-07-20 | 1036.16 |
| 2004-07-21 | 1024.49 |
| 2004-07-22 | 1020.50 |
| 2004-07-23 | 1021.12 |
| 2004-07-26 | 1026.75 |
| 2004-07-27 | 992.65 |
| 2004-07-28 | 996.23 |
| 2004-07-29 | 995.71 |
| 2004-07-30 | 1010.84 |
| 2004-08-02 | 1029.66 |
| 2004-08-03 | 1031.96 |
| 2004-08-04 | 1017.55 |
| 2004-08-05 | 1017.45 |
| 2004-08-06 | 1024.90 |
| 2004-08-09 | 1031.81 |
| 2004-08-10 | 1027.26 |
| 2004-08-11 | 1028.92 |
| 2004-08-12 | 1028.19 |
| 2004-08-13 | 1033.19 |
| 2004-08-16 | 1061.21 |
| 2004-08-17 | 1062.05 |
| 2004-08-18 | 1061.36 |
| 2004-08-19 | 1057.77 |
| 2004-08-20 | 1062.11 |
| 2004-08-23 | 1049.94 |
| 2004-08-24 | 1036.86 |
| 2004-08-25 | 1038.38 |
| 2004-08-26 | 1032.37 |
| 2004-08-27 | 1036.04 |
| 2004-08-30 | 1029.75 |
| 2004-08-31 | 1029.86 |
| 2004-09-01 | 1042.55 |
| 2004-09-02 | 1074.28 |
| 2004-09-03 | 1063.45 |
| 2004-09-06 | . |
| 2004-09-07 | 1086.97 |
| 2004-09-08 | 1074.40 |
| 2004-09-09 | 1059.27 |
| 2004-09-10 | 1059.06 |
| 2004-09-13 | 1066.18 |
| 2004-09-14 | 1072.58 |
| 2004-09-15 | 1062.94 |
| 2004-09-16 | 1066.57 |
| 2004-09-17 | 1061.58 |
| 2004-09-20 | 1063.61 |
| 2004-09-21 | 1064.43 |
| 2004-09-22 | 1068.75 |
| 2004-09-23 | 1071.70 |
| 2004-09-24 | 1056.73 |
| 2004-09-27 | 1058.35 |
| 2004-09-28 | 1075.19 |
| 2004-09-29 | 1090.53 |
| 2004-09-30 | 1092.02 |
| 2004-10-01 | 1098.67 |
| 2004-10-04 | 1092.11 |
| 2004-10-05 | 1081.41 |
| 2004-10-06 | 1096.44 |
| 2004-10-07 | 1126.03 |
| 2004-10-08 | 1150.97 |
| 2004-10-11 | 1156.51 |
| 2004-10-12 | 1153.45 |
| 2004-10-13 | 1124.11 |
| 2004-10-14 | 1108.33 |
| 2004-10-15 | 1114.09 |
| 2004-10-18 | 1100.87 |
| 2004-10-19 | 1097.42 |
| 2004-10-20 | 1081.03 |
| 2004-10-21 | 1085.52 |
| 2004-10-22 | 1095.28 |
| 2004-10-25 | 1093.29 |
| 2004-10-26 | 1089.37 |
| 2004-10-27 | 1088.55 |
| 2004-10-28 | 1097.00 |
| 2004-10-29 | 1083.26 |
| 2004-11-01 | 1081.68 |
| 2004-11-02 | 1090.10 |
| 2004-11-03 | 1091.02 |
| 2004-11-04 | 1108.05 |
| 2004-11-05 | 1099.33 |
| 2004-11-08 | 1095.43 |
| 2004-11-09 | 1087.97 |
| 2004-11-10 | 1067.32 |
| 2004-11-11 | 1058.74 |
| 2004-11-12 | 1072.57 |
| 2004-11-15 | 1085.71 |
| 2004-11-16 | 1083.78 |
| 2004-11-17 | 1080.40 |
| 2004-11-18 | 1078.35 |
| 2004-11-19 | 1089.55 |
| 2004-11-22 | 1090.85 |
| 2004-11-23 | 1087.48 |
| 2004-11-24 | 1099.83 |
| 2004-11-25 | . |
| 2004-11-26 | 1116.08 |
| 2004-11-29 | 1119.24 |
| 2004-11-30 | 1112.48 |
| 2004-12-01 | 1101.51 |
| 2004-12-02 | 1098.05 |
| 2004-12-03 | 1094.35 |
| 2004-12-06 | 1085.08 |
| 2004-12-07 | 1078.05 |
| 2004-12-08 | 1046.97 |
| 2004-12-09 | 1036.13 |
| 2004-12-10 | 1034.03 |
| 2004-12-13 | 1048.38 |
| 2004-12-14 | 1053.44 |
| 2004-12-15 | 1072.23 |
| 2004-12-16 | 1081.59 |
| 2004-12-17 | 1084.80 |
| 2004-12-20 | 1096.31 |
| 2004-12-21 | 1085.48 |
| 2004-12-22 | 1091.49 |
| 2004-12-23 | 1096.44 |
| 2004-12-24 | . |
| 2004-12-27 | 1097.52 |
| 2004-12-28 | 1091.59 |
| 2004-12-29 | 1083.60 |
| 2004-12-30 | 1103.40 |
| 2004-12-31 | 1109.49 |
| 2005-01-03 | 1105.12 |
| 2005-01-04 | 1086.01 |
| 2005-01-05 | 1088.91 |
| 2005-01-06 | 1076.57 |
| 2005-01-07 | 1090.58 |
| 2005-01-10 | 1094.49 |
| 2005-01-11 | 1107.56 |
| 2005-01-12 | 1117.99 |
| 2005-01-13 | 1110.91 |
| 2005-01-14 | 1113.60 |
| 2005-01-17 | . |
| 2005-01-18 | 1112.87 |
| 2005-01-19 | 1129.11 |
| 2005-01-20 | 1110.72 |
| 2005-01-21 | 1113.99 |
| 2005-01-24 | 1131.68 |
| 2005-01-25 | 1130.65 |
| 2005-01-26 | 1139.69 |
| 2005-01-27 | 1141.53 |
#2005-01-28|1139.38
#2005-01-31|1142.01
#2005-02-01|1134.33
#2005-02-02|1144.11
#2005-02-03|1152.03
#2005-02-04|1158.89
#2005-02-07|1158.25
#2005-02-08|1127.28
#2005-02-09|1128.45
#2005-02-10|1146.27
#2005-02-11|1145.30
#2005-02-14|1163.92
#2005-02-15|1171.66
#2005-02-16|1149.30
#2005-02-17|1169.37
#2005-02-18|1170.74
#2005-02-21| .
#2005-02-22|1198.46
#2005-02-23|1191.08
#2005-02-24|1192.86
#2005-02-25|1210.86
#2005-02-28|1257.56
#2005-03-01|1250.23
#2005-03-02|1230.95
#2005-03-03|1234.95
#2005-03-04|1253.23
#2005-03-07|1253.45
#2005-03-08|1254.69
#2005-03-09|1270.44
#2005-03-10|1273.96
#2005-03-11|1269.98
#2005-03-14|1240.09
#2005-03-15|1259.34
#2005-03-16|1263.78
#2005-03-17|1268.33
#2005-03-18|1273.96
#2005-03-21|1271.90
#2005-03-22|1270.76
#2005-03-23|1239.65
#2005-03-24|1223.69
#2005-03-25| .
#2005-03-28|1233.03
#2005-03-29|1209.82
#2005-03-30|1202.50
#2005-03-31|1232.37
#2005-04-01|1266.94
#2005-04-04|1278.45
#2005-04-05|1285.22
#2005-04-06|1263.02
#2005-04-07|1273.14
#2005-04-08|1270.76
#2005-04-11|1260.32
#2005-04-12|1248.80
#2005-04-13|1253.94
#2005-04-14|1221.65
#2005-04-15|1233.48
#2005-04-18|1189.07
#2005-04-19|1217.22
#2005-04-20|1226.96
#2005-04-21|1211.63
#2005-04-22|1252.60
#2005-04-25|1263.71
#2005-04-26|1256.17
#2005-04-27|1259.63
#2005-04-28|1255.99
#2005-04-29|1268.68
#2005-05-02|1263.10
#2005-05-03|1262.92
#2005-05-04|1273.39
#2005-05-05|1271.44
#2005-05-06|1283.54
#2005-05-09|1277.66
#2005-05-10|1283.09
#2005-05-11|1276.03
#2005-05-12|1240.93
#2005-05-13|1219.24
#2005-05-16|1199.88
#2005-05-17|1191.68
#2005-05-18|1207.32
#2005-05-19|1204.26
#2005-05-20|1201.12
#2005-05-23|1226.28
#2005-05-24|1232.50
#2005-05-25|1220.25
#2005-05-26|1226.57
#2005-05-27|1243.05
#2005-05-30| .
#2005-05-31|1263.00
#2005-06-01|1262.09
#2005-06-02|1279.20
#2005-06-03|1282.77
#2005-06-06|1307.18
#2005-06-07|1301.57
#2005-06-08|1317.13
#2005-06-09|1302.20
#2005-06-10|1309.58
#2005-06-13|1299.92
#2005-06-14|1290.63
#2005-06-15|1304.10
#2005-06-16|1330.48
#2005-06-17|1343.16
#2005-06-20|1380.56
#2005-06-21|1366.62
#2005-06-22|1364.02
#2005-06-23|1364.77
#2005-06-24|1360.27
#2005-06-27|1356.94
#2005-06-28|1355.33
#2005-06-29|1338.66
#2005-06-30|1330.09
#2005-07-01|1313.54
#2005-07-04| .
#2005-07-05|1344.28
#2005-07-06|1335.10
#2005-07-07|1337.92
#2005-07-08|1327.30
#2005-07-11|1329.57
#2005-07-12|1325.36
#2005-07-13|1325.82
#2005-07-14|1324.17
#2005-07-15|1305.54
#2005-07-18|1311.39
#2005-07-19|1298.47
#2005-07-20|1316.08
#2005-07-21|1356.45
#2005-07-22|1348.67
#2005-07-25|1361.67
#2005-07-26|1362.04
#2005-07-27|1369.67
#2005-07-28|1374.56
#2005-07-29|1374.68
#2005-08-01|1373.73
#2005-08-02|1396.92
#2005-08-03|1410.71
#2005-08-04|1403.46
#2005-08-05|1365.63
#2005-08-08|1380.06
#2005-08-09|1429.72
#2005-08-10|1467.08
#2005-08-11|1517.99
#2005-08-12|1517.21
#2005-08-15|1534.42
#2005-08-16|1535.29
#2005-08-17|1512.71
#2005-08-18|1464.55
#2005-08-19|1473.38
#2005-08-22|1498.67
#2005-08-23|1485.23
#2005-08-24|1475.85
#2005-08-25|1480.03
#2005-08-26|1490.41
#2005-08-29|1497.61
#2005-08-30|1479.96
#2005-08-31|1482.10
#2005-09-01|1513.11
#2005-09-02|1563.04
#2005-09-05| .
#2005-09-06|1554.90
#2005-09-07|1528.23
#2005-09-08|1503.00
#2005-09-09|1545.50
#2005-09-12|1552.35
#2005-09-13|1533.01
#2005-09-14|1535.14
#2005-09-15|1558.86
#2005-09-16|1527.41
#2005-09-19|1528.37
#2005-09-20|1563.87
#2005-09-21|1575.38
#2005-09-22|1616.21
#2005-09-23|1607.13
#2005-09-26|1617.12
#2005-09-27|1607.18
#2005-09-28|1632.01
#2005-09-29|1670.57
#2005-09-30|1630.73
#2005-10-03|1591.04
#2005-10-04|1573.01
#2005-10-05|1567.17
#2005-10-06|1511.10
#2005-10-07|1494.07
#2005-10-10|1488.06
#2005-10-11|1524.29
#2005-10-12|1539.97
#2005-10-13|1534.11
#2005-10-14|1512.12
#2005-10-17|1482.02
#2005-10-18|1472.59
#2005-10-19|1468.82
#2005-10-20|1456.08
#2005-10-21|1425.89
#2005-10-24|1429.99
#2005-10-25|1458.68
#2005-10-26|1474.39
#2005-10-27|1502.42
#2005-10-28|1512.89
#2005-10-31|1504.59
#2005-11-01|1496.89
#2005-11-02|1487.26
#2005-11-03|1483.45
#2005-11-04|1482.17
#2005-11-07|1463.09
#2005-11-08|1441.52
#2005-11-09|1455.04
#2005-11-10|1424.76
#2005-11-11|1416.59
#2005-11-14|1397.03
#2005-11-15|1412.52
#2005-11-16|1402.34
#2005-11-17|1416.02
#2005-11-18|1409.90
#2005-11-21|1405.68
#2005-11-22|1409.30
#2005-11-23|1415.60
#2005-11-24| .
#2005-11-25|1428.21
#2005-11-28|1420.03
#2005-11-29|1414.56
#2005-11-30|1410.33
#2005-12-01|1408.33
#2005-12-02|1423.59
#2005-12-05|1463.63
#2005-12-06|1511.54
#2005-12-07|1510.78
#2005-12-08|1500.13
#2005-12-09|1506.13
#2005-12-12|1532.57
#2005-12-13|1556.16
#2005-12-14|1581.53
#2005-12-15|1553.09
#2005-12-16|1550.35
#2005-12-19|1571.62
#2005-12-20|1554.78
#2005-12-21|1565.97
#2005-12-22|1586.30
#2005-12-23|1590.60
#2005-12-26| .
#2005-12-27|1563.79
#2005-12-28|1560.96
#2005-12-29|1561.63
#2005-12-30|1557.71
#2006-01-02| .
#2006-01-03|1576.20
#2006-01-04|1606.92
#2006-01-05|1606.22
#2006-01-06|1617.16
#2006-01-09|1621.68
#2006-01-10|1624.87
#2006-01-11|1610.58
#2006-01-12|1606.96
#2006-01-13|1588.17
#2006-01-16| .
#2006-01-17|1522.72
#2006-01-18|1492.63
#2006-01-19|1533.97
#2006-01-20|1556.60
#2006-01-23|1572.12
#2006-01-24|1566.94
#2006-01-25|1538.80
#2006-01-26|1541.41
#2006-01-27|1543.99
#2006-01-30|1554.10
#2006-01-31|1575.45
#2006-02-01|1556.22
#2006-02-02|1561.22
#2006-02-03|1530.49
#2006-02-06|1537.88
#2006-02-07|1563.71
#2006-02-08|1497.96
#2006-02-09|1505.03
#2006-02-10|1500.63
#2006-02-13|1442.23
#2006-02-14|1454.73
#2006-02-15|1447.71
#2006-02-16|1406.63
#2006-02-17|1385.33
#2006-02-20| .
#2006-02-21|1440.37
#2006-02-22|1430.76
#2006-02-23|1458.27
#2006-02-24|1472.97
#2006-02-27|1499.75
#2006-02-28|1497.23
#2006-03-01|1495.43
#2006-03-02|1481.08
#2006-03-03|1486.15
#2006-03-06|1472.43
#2006-03-07|1464.22
#2006-03-08|1440.06
#2006-03-09|1454.43
#2006-03-10|1437.99
#2006-03-13|1428.30
#2006-03-14|1469.14
#2006-03-15|1469.39
#2006-03-16|1451.90
#2006-03-17|1469.97
#2006-03-20|1482.03
#2006-03-21|1472.40
#2006-03-22|1469.97
#2006-03-23|1458.82
#2006-03-24|1479.36
#2006-03-27|1482.39
#2006-03-28|1491.49
#2006-03-29|1508.13
#2006-03-30|1513.28
#2006-03-31|1523.79
#2006-04-03|1547.21
#2006-04-04|1548.78
#2006-04-05|1531.90
#2006-04-06|1555.74
#2006-04-07|1570.46
#2006-04-10|1584.98
#2006-04-11|1600.39
#2006-04-12|1585.98
#2006-04-13|1577.11
#2006-04-14| .
#2006-04-17|1582.24
#2006-04-18|1616.92
#2006-04-19|1622.48
#2006-04-20|1660.45
#2006-04-21|1656.53
#2006-04-24|1648.59
#2006-04-25|1667.27
#2006-04-26|1665.39
#2006-04-27|1670.94
#2006-04-28|1668.40
#2006-05-01|1709.72
#2006-05-02|1714.50
#2006-05-03|1708.17
#2006-05-04|1709.44
#2006-05-05|1727.63
#2006-05-08|1761.26
#2006-05-09|1737.51
#2006-05-10|1739.15
#2006-05-11|1726.26
#2006-05-12|1727.06
#2006-05-15|1719.80
#2006-05-16|1646.79
#2006-05-17|1669.10
#2006-05-18|1635.00
#2006-05-19|1642.39
#2006-05-22|1572.55
#2006-05-23|1544.38
#2006-05-24|1555.32
#2006-05-25|1533.68
#2006-05-26|1552.49
#2006-05-29| .
#2006-05-30|1564.49
#2006-05-31|1532.78
#2006-06-01|1518.13
#2006-06-02|1528.32
#2006-06-05|1533.51
#2006-06-06|1483.81
#2006-06-07|1451.40
#2006-06-08|1400.59
#2006-06-09|1393.79
#2006-06-12|1419.46
#2006-06-13|1362.96
#2006-06-14|1356.18
#2006-06-15|1397.32
#2006-06-16|1441.03
#2006-06-19|1432.83
#2006-06-20|1417.06
#2006-06-21|1418.96
#2006-06-22|1448.91
#2006-06-23|1428.32
#2006-06-26|1429.88
#2006-06-27|1430.11
#2006-06-28|1390.46
#2006-06-29|1429.36
#2006-06-30|1487.10
#2006-07-03|1488.18
#2006-07-04| .
#2006-07-05|1492.96
#2006-07-06|1500.40
#2006-07-07|1506.56
#2006-07-10|1504.05
#2006-07-11|1493.94
#2006-07-12|1502.58
#2006-07-13|1526.41
#2006-07-14|1502.30
#2006-07-17|1492.04
#2006-07-18|1443.89
#2006-07-19|1459.07
#2006-07-20|1487.44
#2006-07-21|1486.71
#2006-07-24|1478.57
#2006-07-25|1487.18
#2006-07-26|1484.87
#2006-07-27|1520.33
#2006-07-28|1528.84
#2006-07-31|1544.66
#2006-08-01|1545.07
#2006-08-02|1550.85
#2006-08-03|1542.25
#2006-08-04|1548.00
#2006-08-07|1522.19
#2006-08-08|1547.04
#2006-08-09|1550.63
#2006-08-10|1561.10
#2006-08-11|1539.28
#2006-08-14|1524.36
#2006-08-15|1510.97
#2006-08-16|1525.35
#2006-08-17|1520.54
#2006-08-18|1505.50
#2006-08-21|1504.83
#2006-08-22|1517.96
#2006-08-23|1516.53
#2006-08-24|1500.17
#2006-08-25|1480.16
#2006-08-28|1485.11
#2006-08-29|1472.83
#2006-08-30|1433.82
#2006-08-31|1432.56
#2006-09-01|1443.35
#2006-09-04| .
#2006-09-05|1435.42
#2006-09-06|1414.34
#2006-09-07|1405.99
#2006-09-08|1418.12
#2006-09-11|1375.36
#2006-09-12|1358.76
#2006-09-13|1343.40
#2006-09-14|1379.03
#2006-09-15|1363.49
#2006-09-18|1358.64
#2006-09-19|1361.63
#2006-09-20|1341.63
#2006-09-21|1336.84
#2006-09-22|1352.82
#2006-09-25|1338.09
#2006-09-26|1341.19
#2006-09-27|1359.47
#2006-09-28|1373.96
#2006-09-29|1380.92
#2006-10-02|1380.10
#2006-10-03|1338.30
#2006-10-04|1305.63
#2006-10-05|1312.24
#2006-10-06|1312.45
#2006-10-09|1310.68
#2006-10-10|1318.24
#2006-10-11|1293.62
#2006-10-12|1301.95
#2006-10-13|1334.97
#2006-10-16|1372.47
#2006-10-17|1390.19
#2006-10-18|1372.30
#2006-10-19|1377.13
#2006-10-20|1392.88
#2006-10-23|1376.93
#2006-10-24|1356.07
#2006-10-25|1373.58
#2006-10-26|1428.00
#2006-10-27|1444.50
#2006-10-30|1426.43
#2006-10-31|1409.40
#2006-11-01|1427.24
#2006-11-02|1433.24
#2006-11-03|1421.59
#2006-11-06|1414.74
#2006-11-07|1425.73
#2006-11-08|1395.57
#2006-11-09|1397.06
#2006-11-10|1424.44
#2006-11-13|1391.07
#2006-11-14|1402.69
#2006-11-15|1385.45
#2006-11-16|1402.21
#2006-11-17|1375.11
#2006-11-20|1331.40
#2006-11-21|1328.75
#2006-11-22|1390.25
#2006-11-23| .
#2006-11-24|1382.58
#2006-11-27|1398.01
#2006-11-28|1407.70
#2006-11-29|1450.85
#2006-11-30|1475.78
#2006-12-01|1497.96
#2006-12-04|1520.97
#2006-12-05|1494.02
#2006-12-06|1506.51
#2006-12-07|1508.29
#2006-12-08|1496.57
#2006-12-11|1469.54
#2006-12-12|1455.47
#2006-12-13|1459.65
#2006-12-14|1460.79
#2006-12-15|1482.36
#2006-12-18|1469.98
#2006-12-19|1455.08
#2006-12-20|1467.81
#2006-12-21|1465.23
#2006-12-22|1447.94
#2006-12-25| .
#2006-12-26|1431.91
#2006-12-27|1434.17
#2006-12-28|1427.92
#2006-12-29|1422.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1419.77
#2007-01-04|1391.73
#2007-01-05|1360.04
#2007-01-08|1361.64
#2007-01-09|1367.54
#2007-01-10|1341.88
#2007-01-11|1338.46
#2007-01-12|1343.20
#2007-01-15| .
#2007-01-16|1343.46
#2007-01-17|1340.56
#2007-01-18|1358.52
#2007-01-19|1353.25
#2007-01-22|1355.94
#2007-01-23|1350.20
#2007-01-24|1378.85
#2007-01-25|1380.78
#2007-01-26|1366.49
#2007-01-29|1383.04
#2007-01-30|1394.08
#2007-01-31|1416.53
#2007-02-01|1432.04
#2007-02-02|1416.88
#2007-02-05|1424.77
#2007-02-06|1422.16
#2007-02-07|1414.12
#2007-02-08|1396.80
#2007-02-09|1421.28
#2007-02-12|1419.99
#2007-02-13|1428.50
#2007-02-14|1441.06
#2007-02-15|1474.24
#2007-02-16|1474.51
#2007-02-19| .
#2007-02-20|1442.24
#2007-02-21|1424.53
#2007-02-22|1454.86
#2007-02-23|1468.26
#2007-02-26|1503.23
#2007-02-27|1531.21
#2007-02-28|1490.43
#2007-03-01|1490.87
#2007-03-02|1503.29
#2007-03-05|1449.59
#2007-03-06|1451.21
#2007-03-07|1472.26
#2007-03-08|1491.95
#2007-03-09|1467.98
#2007-03-12|1472.65
#2007-03-13|1469.27
#2007-03-14|1452.20
#2007-03-15|1448.03
#2007-03-16|1437.87
#2007-03-19|1423.49
#2007-03-20|1428.89
#2007-03-21|1422.77
#2007-03-22|1445.15
#2007-03-23|1458.57
#2007-03-26|1457.37
#2007-03-27|1488.77
#2007-03-28|1533.91
#2007-03-29|1521.64
#2007-03-30|1543.65
#2007-04-02|1526.67
#2007-04-03|1538.79
#2007-04-04|1517.85
#2007-04-05|1491.48
#2007-04-06| .
#2007-04-09|1489.76
#2007-04-10|1470.28
#2007-04-11|1477.59
#2007-04-12|1480.39
#2007-04-13|1467.97
#2007-04-16|1490.52
#2007-04-17|1498.06
#2007-04-18|1510.61
#2007-04-19|1485.22
#2007-04-20|1480.91
#2007-04-23|1496.07
#2007-04-24|1538.35
#2007-04-25|1531.53
#2007-04-26|1537.04
#2007-04-27|1534.02
#2007-04-30|1533.44
#2007-05-01|1530.94
#2007-05-02|1531.69
#2007-05-03|1528.89
#2007-05-04|1530.29
#2007-05-07|1566.15
#2007-05-08|1588.21
#2007-05-09|1570.95
#2007-05-10|1533.37
#2007-05-11|1529.56
#2007-05-14|1512.84
#2007-05-15|1520.62
#2007-05-16|1519.86
#2007-05-17|1501.73
#2007-05-18|1523.88
#2007-05-21|1540.31
#2007-05-22|1538.59
#2007-05-23|1538.86
#2007-05-24|1538.12
#2007-05-25|1538.22
#2007-05-28| .
#2007-05-29|1547.48
#2007-05-30|1529.02
#2007-05-31|1544.77
#2007-06-01|1549.86
#2007-06-04|1572.12
#2007-06-05|1626.30
#2007-06-06|1652.18
#2007-06-07|1667.74
#2007-06-08|1627.98
#2007-06-11|1623.83
#2007-06-12|1633.75
#2007-06-13|1597.35
#2007-06-14|1601.18
#2007-06-15|1628.45
#2007-06-18|1629.13
#2007-06-19|1619.30
#2007-06-20|1618.80
#2007-06-21|1592.82
#2007-06-22|1584.17
#2007-06-25|1585.81
#2007-06-26|1617.78
#2007-06-27|1599.14
#2007-06-28|1593.98
#2007-06-29|1609.65
#2007-07-02|1609.30
#2007-07-03|1632.11
#2007-07-04| .
#2007-07-05|1640.63
#2007-07-06|1617.92
#2007-07-09|1633.51
#2007-07-10|1648.90
#2007-07-11|1661.93
#2007-07-12|1659.48
#2007-07-13|1714.52
#2007-07-16|1716.90
#2007-07-17|1737.39
#2007-07-18|1729.65
#2007-07-19|1740.35
#2007-07-20|1757.25
#2007-07-23|1763.64
#2007-07-24|1740.58
#2007-07-25|1703.13
#2007-07-26|1735.36
#2007-07-27|1695.56
#2007-07-30|1718.94
#2007-07-31|1692.88
#2007-08-01|1667.42
#2007-08-02|1667.48
#2007-08-03|1672.69
#2007-08-06|1613.80
#2007-08-07|1524.07
#2007-08-08|1524.40
#2007-08-09|1561.60
#2007-08-10|1524.99
#2007-08-13|1519.35
#2007-08-14|1543.99
#2007-08-15|1512.03
#2007-08-16|1539.63
#2007-08-17|1415.98
#2007-08-20|1472.97
#2007-08-21|1490.62
#2007-08-22|1491.13
#2007-08-23|1507.28
#2007-08-24|1479.01
#2007-08-27|1475.52
#2007-08-28|1499.49
#2007-08-29|1477.23
#2007-08-30|1485.45
#2007-08-31|1548.33
#2007-09-03| .
#2007-09-04|1526.50
#2007-09-05|1528.20
#2007-09-06|1551.29
#2007-09-07|1599.67
#2007-09-10|1546.09
#2007-09-11|1578.75
#2007-09-12|1629.95
#2007-09-13|1644.36
#2007-09-14|1618.16
#2007-09-17|1618.86
#2007-09-18|1600.33
#2007-09-19|1694.82
#2007-09-20|1700.63
#2007-09-21|1710.97
#2007-09-24|1717.52
#2007-09-25|1707.42
#2007-09-26|1631.06
#2007-09-27|1664.21
#2007-09-28|1695.29
#2007-10-01|1670.97
#2007-10-02|1693.41
#2007-10-03|1670.01
#2007-10-04|1651.74
#2007-10-05|1672.11
#2007-10-08|1659.59
#2007-10-09|1637.25
#2007-10-10|1668.19
#2007-10-11|1701.29
#2007-10-12|1734.37
#2007-10-15|1715.49
#2007-10-16|1748.32
#2007-10-17|1714.76
#2007-10-18|1730.42
#2007-10-19|1737.99
#2007-10-22|1682.60
#2007-10-23|1667.17
#2007-10-24|1690.54
#2007-10-25|1693.68
#2007-10-26|1730.10
#2007-10-29|1736.55
#2007-10-30|1761.38
#2007-10-31|1711.95
#2007-11-01|1726.67
#2007-11-02|1739.99
#2007-11-05|1750.62
#2007-11-06|1730.68
#2007-11-07|1725.18
#2007-11-08|1718.49
#2007-11-09|1719.30
#2007-11-12|1667.31
#2007-11-13|1653.03
#2007-11-14|1635.92
#2007-11-15|1646.42
#2007-11-16|1621.98
#2007-11-19|1603.05
#2007-11-20|1639.52
#2007-11-21|1689.56
#2007-11-22| .
#2007-11-23|1684.45
#2007-11-26|1714.69
#2007-11-27|1732.73
#2007-11-28|1661.35
#2007-11-29|1654.83
#2007-11-30|1660.87
#2007-12-03|1657.34
#2007-12-04|1660.84
#2007-12-05|1663.08
#2007-12-06|1681.20
#2007-12-07|1712.61
#2007-12-10|1663.72
#2007-12-11|1669.69
#2007-12-12|1681.06
#2007-12-13|1684.73
#2007-12-14|1630.88
#2007-12-17|1622.67
#2007-12-18|1621.82
#2007-12-19|1632.72
#2007-12-20|1629.53
#2007-12-21|1613.66
#2007-12-24|1607.03
#2007-12-25| .
#2007-12-26|1668.66
#2007-12-27|1664.57
#2007-12-28|1649.48
#2007-12-31|1670.15
#2008-01-01| .
#2008-01-02|1699.97
#2008-01-03|1703.70
#2008-01-04|1706.03
#2008-01-07|1670.74
#2008-01-08|1666.01
#2008-01-09|1719.02
#2008-01-10|1627.66
#2008-01-11|1627.48
#2008-01-14|1642.70
#2008-01-15|1586.70
#2008-01-16|1493.24
#2008-01-17|1492.01
#2008-01-18|1506.51
#2008-01-21| .
#2008-01-22|1315.96
#2008-01-23|1384.16
#2008-01-24|1394.84
#2008-01-25|1472.69
#2008-01-28|1420.79
#2008-01-29|1460.80
#2008-01-30|1432.98
#2008-01-31|1444.79
#2008-02-01|1438.36
#2008-02-04|1459.13
#2008-02-05|1455.81
#2008-02-06|1379.22
#2008-02-07|1404.24
#2008-02-08|1373.80
#2008-02-11|1382.74
#2008-02-12|1430.26
#2008-02-13|1460.71
#2008-02-14|1481.36
#2008-02-15|1537.42
#2008-02-18| .
#2008-02-19|1522.27
#2008-02-20|1504.04
#2008-02-21|1557.23
#2008-02-22|1572.21
#2008-02-25|1636.03
#2008-02-26|1591.05
#2008-02-27|1649.19
#2008-02-28|1648.04
#2008-02-29|1658.99
#2008-03-03|1619.89
#2008-03-04|1612.80
#2008-03-05|1620.78
#2008-03-06|1705.10
#2008-03-07|1688.13
#2008-03-10|1616.43
#2008-03-11|1585.89
#2008-03-12|1647.04
#2008-03-13|1729.87
#2008-03-14|1743.16
#2008-03-17|1705.26
#2008-03-18|1617.54
#2008-03-19|1565.60
#2008-03-20|1574.55
#2008-03-21| .
#2008-03-24|1518.53
#2008-03-25|1531.55
#2008-03-26|1589.15
#2008-03-27|1617.79
#2008-03-28|1656.33
#2008-03-31|1598.96
#2008-04-01|1580.13
#2008-04-02|1566.33
#2008-04-03|1623.13
#2008-04-04|1604.55
#2008-04-07|1639.60
#2008-04-08|1629.37
#2008-04-09|1634.88
#2008-04-10|1667.10
#2008-04-11|1706.34
#2008-04-14|1712.00
#2008-04-15|1716.62
#2008-04-16|1747.22
#2008-04-17|1739.47
#2008-04-18|1691.55
#2008-04-21|1684.05
#2008-04-22|1684.41
#2008-04-23|1744.70
#2008-04-24|1702.02
#2008-04-25|1655.04
#2008-04-28|1673.35
#2008-04-29|1691.48
#2008-04-30|1621.05
#2008-05-01|1603.84
#2008-05-02|1583.43
#2008-05-05|1585.53
#2008-05-06|1596.77
#2008-05-07|1739.31
#2008-05-08|1753.59
#2008-05-09|1743.39
#2008-05-12|1755.74
#2008-05-13|1758.90
#2008-05-14|1810.33
#2008-05-15|1799.13
#2008-05-16|1826.80
#2008-05-19|1892.05
#2008-05-20|1896.49
#2008-05-21|1914.87
#2008-05-22|1915.54
#2008-05-23|1888.89
#2008-05-26| .
#2008-05-27|1830.30
#2008-05-28|1745.43
#2008-05-29|1766.28
#2008-05-30|1829.01
#2008-06-02|1845.43
#2008-06-03|1812.76
#2008-06-04|1796.14
#2008-06-05|1735.91
#2008-06-06|1812.77
#2008-06-09|1836.22
#2008-06-10|1801.40
#2008-06-11|1765.96
#2008-06-12|1736.80
#2008-06-13|1767.99
#2008-06-16|1712.44
#2008-06-17|1724.02
#2008-06-18|1750.24
#2008-06-19|1761.17
#2008-06-20|1722.94
#2008-06-23|1715.00
#2008-06-24|1719.18
#2008-06-25|1724.20
#2008-06-26|1733.37
#2008-06-27|1725.86
#2008-06-30|1787.43
#2008-07-01|1823.86
#2008-07-02|1791.27
#2008-07-03|1788.32
#2008-07-04| .
#2008-07-07|1765.12
#2008-07-08|1691.04
#2008-07-09|1654.60
#2008-07-10|1621.04
#2008-07-11|1673.47
#2008-07-14|1654.05
#2008-07-15|1686.60
#2008-07-16|1623.08
#2008-07-17|1594.36
#2008-07-18|1539.73
#2008-07-21|1538.00
#2008-07-22|1581.12
#2008-07-23|1523.98
#2008-07-24|1489.07
#2008-07-25|1479.84
#2008-07-28|1512.49
#2008-07-29|1509.41
#2008-07-30|1495.41
#2008-07-31|1522.43
#2008-08-01|1451.59
#2008-08-04|1431.40
#2008-08-05|1392.60
#2008-08-06|1424.33
#2008-08-07|1471.44
#2008-08-08|1459.65
#2008-08-11|1462.43
#2008-08-12|1494.02
#2008-08-13|1467.23
#2008-08-14|1479.51
#2008-08-15|1473.15
#2008-08-18|1494.95
#2008-08-19|1497.55
#2008-08-20|1518.68
#2008-08-21|1572.44
#2008-08-22|1560.96
#2008-08-25|1529.09
#2008-08-26|1516.10
#2008-08-27|1533.82
#2008-08-28|1546.86
#2008-08-29|1602.29
#2008-09-01| .
#2008-09-02|1463.67
#2008-09-03|1432.75
#2008-09-04|1412.32
#2008-09-05|1439.10
#2008-09-08|1455.09
#2008-09-09|1414.83
#2008-09-10|1375.34
#2008-09-11|1366.64
#2008-09-12|1393.69
#2008-09-15|1406.94
#2008-09-16|1303.74
#2008-09-17|1312.71
#2008-09-18|1293.38
#2008-09-19|1347.17
#2008-09-22|1444.56
#2008-09-23|1458.91
#2008-09-24|1428.72
#2008-09-25|1391.54
#2008-09-26|1393.94
#2008-09-29|1344.97
#2008-09-30|1290.71
#2008-10-01|1303.08
#2008-10-02|1218.10
#2008-10-03|1154.89
#2008-10-06|1195.28
#2008-10-07|1154.81
#2008-10-08|1078.11
#2008-10-09|1086.70
#2008-10-10|1025.21
#2008-10-13|1014.68
#2008-10-14|1121.83
#2008-10-15|1095.94
#2008-10-16| 968.64
#2008-10-17| 968.30
#2008-10-20|1009.45
#2008-10-21|1092.35
#2008-10-22|1023.04
#2008-10-23| 987.18
#2008-10-24| 953.67
#2008-10-27| 871.93
#2008-10-28| 886.48
#2008-10-29| 912.84
#2008-10-30| 998.47
#2008-10-31| 967.27
#2008-11-03| 961.45
#2008-11-04|1001.35
#2008-11-05|1121.95
#2008-11-06|1037.10
#2008-11-07| 966.67
#2008-11-10|1029.93
#2008-11-11| 987.64
#2008-11-12| 976.85
#2008-11-13| 904.86
#2008-11-14| 952.57
#2008-11-17| 942.81
#2008-11-18| 939.57
#2008-11-19| 956.07
#2008-11-20| 920.27
#2008-11-21| 957.04
#2008-11-24| 942.69
#2008-11-25| 985.02
#2008-11-26| 987.59
#2008-11-27| .
#2008-11-28|1089.56
#2008-12-01|1068.39
#2008-12-02| 983.68
#2008-12-03|1002.94
#2008-12-04|1004.15
#2008-12-05|1018.26
#2008-12-08|1024.73
#2008-12-09|1070.22
#2008-12-10|1093.28
#2008-12-11|1165.26
#2008-12-12|1177.88
#2008-12-15|1200.12
#2008-12-16|1171.32
#2008-12-17|1216.21
#2008-12-18|1187.55
#2008-12-19|1133.61
#2008-12-22|1150.06
#2008-12-23|1147.71
#2008-12-24|1122.85
#2008-12-25| .
#2008-12-26|1161.03
#2008-12-29|1215.58
#2008-12-30|1256.55
#2008-12-31|1250.03
#2009-01-01| .
#2009-01-02|1245.57
#2009-01-05|1245.37
#2009-01-06|1220.33
#2009-01-07|1284.16
#2009-01-08|1214.99
#2009-01-09|1258.22
#2009-01-12|1272.39
#2009-01-13|1184.16
#2009-01-14|1234.77
#2009-01-15|1185.74
#2009-01-16|1239.25
#2009-01-19| .
#2009-01-20|1208.20
#2009-01-21|1228.50
#2009-01-22|1247.73
#2009-01-23|1180.61
#2009-01-26|1189.93
#2009-01-27|1259.09
#2009-01-28|1242.26
#2009-01-29|1257.20
#2009-01-30|1225.55
#2009-02-02|1239.75
#2009-02-03|1246.82
#2009-02-04|1306.77
#2009-02-05|1298.76
#2009-02-06|1267.04
#2009-02-09|1249.24
#2009-02-10|1243.60
#2009-02-11|1255.86
#2009-02-12|1214.34
#2009-02-13|1229.55
#2009-02-16| .
#2009-02-17|1212.50
#2009-02-18|1170.37
#2009-02-19|1154.69
#2009-02-20|1165.69
#2009-02-23|1159.00
#2009-02-24|1107.16
#2009-02-25|1120.69
#2009-02-26|1109.81
#2009-02-27|1153.83
#2009-03-02|1093.74
#2009-03-03|1038.83
#2009-03-04|1066.20
#2009-03-05|1109.99
#2009-03-06|1082.69
#2009-03-09|1103.92
#2009-03-10|1107.13
#2009-03-11|1157.92
#2009-03-12|1105.81
#2009-03-13|1144.73
#2009-03-16|1107.41
#2009-03-17|1125.10
#2009-03-18|1141.22
#2009-03-19|1211.14
#2009-03-20|1181.74
#2009-03-23|1236.29
#2009-03-24|1240.65
#2009-03-25|1230.44
#2009-03-26|1239.78
#2009-03-27|1252.33
#2009-03-30|1209.20
#2009-03-31|1180.12
#2009-04-01|1215.42
#2009-04-02|1224.28
#2009-04-03|1208.39
#2009-04-06|1232.86
#2009-04-07|1213.07
#2009-04-08|1180.23
#2009-04-09|1182.36
#2009-04-10| .
#2009-04-13|1206.91
#2009-04-14|1220.61
#2009-04-15|1211.39
#2009-04-16|1204.59
#2009-04-17|1198.82
#2009-04-20|1183.14
#2009-04-21|1129.63
#2009-04-22|1141.62
#2009-04-23|1136.63
#2009-04-24|1143.31
#2009-04-27|1140.71
#2009-04-28|1097.85
#2009-04-29|1093.38
#2009-04-30|1119.37
#2009-05-01|1138.70
#2009-05-04|1138.01
#2009-05-05|1144.05
#2009-05-06|1145.79
#2009-05-07|1199.03
#2009-05-08|1216.59
#2009-05-11|1263.01
#2009-05-12|1263.05
#2009-05-13|1278.93
#2009-05-14|1237.29
#2009-05-15|1268.40
#2009-05-18|1228.35
#2009-05-19|1262.86
#2009-05-20|1301.66
#2009-05-21|1306.10
#2009-05-22|1300.92
#2009-05-25| .
#2009-05-26|1311.17
#2009-05-27|1291.50
#2009-05-28|1290.00
#2009-05-29|1374.17
#2009-06-01|1375.39
#2009-06-02|1381.24
#2009-06-03|1395.79
#2009-06-04|1383.56
#2009-06-05|1415.87
#2009-06-08|1404.75
#2009-06-09|1406.06
#2009-06-10|1432.48
#2009-06-11|1430.69
#2009-06-12|1404.51
#2009-06-15|1391.72
#2009-06-16|1357.43
#2009-06-17|1391.29
#2009-06-18|1343.72
#2009-06-19|1371.79
#2009-06-22|1361.96
#2009-06-23|1319.60
#2009-06-24|1344.45
#2009-06-25|1350.73
#2009-06-26|1381.59
#2009-06-29|1344.62
#2009-06-30|1383.36
#2009-07-01|1355.14
#2009-07-02|1352.15
#2009-07-03| .
#2009-07-06|1314.71
#2009-07-07|1301.32
#2009-07-08|1300.44
#2009-07-09|1298.80
#2009-07-10|1299.85
#2009-07-13|1262.16
#2009-07-14|1279.83
#2009-07-15|1284.41
#2009-07-16|1308.52
#2009-07-17|1304.19
#2009-07-20|1297.77
#2009-07-21|1345.00
#2009-07-22|1344.56
#2009-07-23|1313.73
#2009-07-24|1337.39
#2009-07-27|1321.91
#2009-07-28|1322.12
#2009-07-29|1299.22
#2009-07-30|1279.85
#2009-07-31|1314.47
#2009-08-03|1313.54
#2009-08-04|1319.51
#2009-08-05|1322.49
#2009-08-06|1306.65
#2009-08-07|1270.98
#2009-08-10|1283.71
#2009-08-11|1313.84
#2009-08-12|1288.11
#2009-08-13|1334.11
#2009-08-14|1351.65
#2009-08-17|1300.50
#2009-08-18|1293.71
#2009-08-19|1295.47
#2009-08-20|1314.14
#2009-08-21|1300.88
#2009-08-24|1345.09
#2009-08-25|1342.53
#2009-08-26|1339.14
#2009-08-27|1335.48
#2009-08-28|1348.50
#2009-08-31|1366.34
#2009-09-01|1368.07
#2009-09-02|1334.13
#2009-09-03|1332.45
#2009-09-04|1319.05
#2009-09-07| .
#2009-09-08|1354.85
#2009-09-09|1395.03
#2009-09-10|1404.36
#2009-09-11|1436.99
#2009-09-14|1426.72
#2009-09-15|1399.68
#2009-09-16|1419.75
#2009-09-17|1458.65
#2009-09-18|1435.85
#2009-09-21|1421.61
#2009-09-22|1438.61
#2009-09-23|1434.83
#2009-09-24|1439.83
#2009-09-25|1419.43
#2009-09-28|1410.50
#2009-09-29|1386.66
#2009-09-30|1400.14
#2009-10-01|1396.88
#2009-10-02|1359.16
#2009-10-05|1321.41
#2009-10-06|1341.87
#2009-10-07|1368.19
#2009-10-08|1395.33
#2009-10-09|1384.88
#2009-10-12|1380.32
#2009-10-13|1371.59
#2009-10-14|1384.29
#2009-10-15|1399.38
#2009-10-16|1408.22
#2009-10-19|1418.90
#2009-10-20|1443.74
#2009-10-21|1432.31
#2009-10-22|1403.77
#2009-10-23|1389.00
#2009-10-26|1380.35
#2009-10-27|1353.68
#2009-10-28|1356.31
#2009-10-29|1314.25
#2009-10-30|1349.76
#2009-11-02|1333.00
#2009-11-03|1335.43
#2009-11-04|1333.22
#2009-11-05|1372.37
#2009-11-06|1373.63
#2009-11-09|1354.24
#2009-11-10|1347.47
#2009-11-11|1320.99
#2009-11-12|1314.30
#2009-11-13|1320.91
#2009-11-16|1305.72
#2009-11-17|1294.74
#2009-11-18|1276.30
#2009-11-19|1269.70
#2009-11-20|1241.57
#2009-11-23|1241.50
#2009-11-24|1229.60
#2009-11-25|1227.78
#2009-11-26| .
#2009-11-27|1184.75
#2009-11-30|1218.89
#2009-12-01|1241.38
#2009-12-02|1212.89
#2009-12-03|1219.85
#2009-12-04|1174.69
#2009-12-07|1204.12
#2009-12-08|1210.12
#2009-12-09|1201.08
#2009-12-10|1147.94
#2009-12-11|1151.42
#2009-12-14|1174.64
#2009-12-15|1143.83
#2009-12-16|1157.15
#2009-12-17|1184.56
#2009-12-18|1171.53
#2009-12-21|1190.36
#2009-12-22|1191.76
#2009-12-23|1196.45
#2009-12-24|1200.52
#2009-12-25| .
#2009-12-28|1226.44
#2009-12-29|1212.42
#2009-12-30|1179.62
#2009-12-31|1174.36
#2010-01-01| .
#2010-01-04|1200.81
#2010-01-05|1234.61
#2010-01-06|1225.57
#2010-01-07|1224.41
#2010-01-08|1214.76
#2010-01-11|1228.24
#2010-01-12|1252.80
#2010-01-13|1226.59
#2010-01-14|1229.38
#2010-01-15|1236.85
#2010-01-18| .
#2010-01-19|1220.34
#2010-01-20|1221.15
#2010-01-21|1229.06
#2010-01-22|1205.44
#2010-01-25|1198.20
#2010-01-26|1202.72
#2010-01-27|1189.94
#2010-01-28|1183.61
#2010-01-29|1164.17
#2010-02-01|1147.77
#2010-02-02|1185.32
#2010-02-03|1200.15
#2010-02-04|1205.95
#2010-02-05|1199.31
#2010-02-08|1192.42
#2010-02-09|1183.43
#2010-02-10|1185.48
#2010-02-11|1186.28
#2010-02-12|1197.53
#2010-02-15| .
#2010-02-16|1200.66
#2010-02-17|1208.84
#2010-02-18|1205.82
#2010-02-19|1171.69
#2010-02-22|1201.34
#2010-02-23|1188.18
#2010-02-24|1170.92
#2010-02-25|1163.01
#2010-02-26|1171.83
#2010-03-01|1170.61
#2010-03-02|1173.29
#2010-03-03|1181.84
#2010-03-04|1168.22
#2010-03-05|1155.44
#2010-03-08|1172.59
#2010-03-09|1177.82
#2010-03-10|1153.09
#2010-03-11|1154.64
#2010-03-12|1156.61
#2010-03-15|1161.84
#2010-03-16|1153.62
#2010-03-17|1179.13
#2010-03-18|1189.94
#2010-03-19|1194.37
#2010-03-22|1200.68
#2010-03-23|1197.02
#2010-03-24|1179.44
#2010-03-25|1155.49
#2010-03-26|1173.63
#2010-03-29|1189.29
#2010-03-30|1202.76
#2010-03-31|1197.30
#2010-04-01|1210.07
#2010-04-02| .
#2010-04-05|1231.01
#2010-04-06|1236.48
#2010-04-07|1240.19
#2010-04-08|1249.04
#2010-04-09|1238.31
#2010-04-12|1246.43
#2010-04-13|1247.83
#2010-04-14|1241.94
#2010-04-15|1263.27
#2010-04-16|1270.07
#2010-04-19|1235.76
#2010-04-20|1230.07
#2010-04-21|1239.72
#2010-04-22|1242.45
#2010-04-23|1228.01
#2010-04-26|1242.33
#2010-04-27|1236.63
#2010-04-28|1199.95
#2010-04-29|1197.98
#2010-04-30|1197.29
#2010-05-03|1190.96
#2010-05-04|1190.89
#2010-05-05|1192.66
#2010-05-06|1177.22
#2010-05-07|1181.55
#2010-05-10|1187.57
#2010-05-11|1182.63
#2010-05-12|1178.14
#2010-05-13|1194.38
#2010-05-14|1183.08
#2010-05-17|1137.12
#2010-05-18|1108.15
#2010-05-19|1142.19
#2010-05-20|1154.62
#2010-05-21|1127.94
#2010-05-24|1118.45
#2010-05-25|1094.54
#2010-05-26|1064.71
#2010-05-27|1069.22
#2010-05-28|1102.11
#2010-05-31| .
#2010-06-01|1093.30
#2010-06-02|1058.86
#2010-06-03|1080.28
#2010-06-04|1101.45
#2010-06-07|1044.97
#2010-06-08|1053.82
#2010-06-09|1038.76
#2010-06-10|1068.13
#2010-06-11|1058.22
#2010-06-14|1063.42
#2010-06-15|1083.00
#2010-06-16|1079.35
#2010-06-17|1084.03
#2010-06-18|1086.93
#2010-06-21|1097.92
#2010-06-22|1077.89
#2010-06-23|1057.97
#2010-06-24|1064.64
#2010-06-25|1045.95
#2010-06-28|1031.24
#2010-06-29|1011.65
#2010-06-30|1012.97
#2010-07-01|1010.40
#2010-07-02|1015.12
#2010-07-05| .
#2010-07-06|1008.36
#2010-07-07|1007.05
#2010-07-08|1014.18
#2010-07-09| 951.03
#2010-07-12| 974.01
#2010-07-13| 977.73
#2010-07-14| 978.70
#2010-07-15| 954.82
#2010-07-16| 963.11
#2010-07-19| 960.22
#2010-07-20| 930.58
#2010-07-21| 933.17
#2010-07-22| 923.24
#2010-07-23| 946.60
#2010-07-26| 970.97
#2010-07-27| 968.51
#2010-07-28| 976.13
#2010-07-29| 963.88
#2010-07-30| 957.60
#2010-08-02| 954.99
#2010-08-03| 982.73
#2010-08-04| 973.32
#2010-08-05| 988.00
#2010-08-06| 999.89
#2010-08-09| 986.05
#2010-08-10| 987.72
#2010-08-11| 967.59
#2010-08-12| 958.11
#2010-08-13| 955.46
#2010-08-16| 943.43
#2010-08-17| 917.86
#2010-08-18| 944.50
#2010-08-19| 956.28
#2010-08-20| 934.03
#2010-08-23| 943.14
#2010-08-24| 942.55
#2010-08-25| 922.30
#2010-08-26| 927.82
#2010-08-27| 931.27
#2010-08-30| 939.46
#2010-08-31| 921.68
#2010-09-01| 939.70
#2010-09-02| 958.08
#2010-09-03| 971.45
#2010-09-06| .
#2010-09-07| 981.70
#2010-09-08| 967.01
#2010-09-09| 972.90
#2010-09-10| 973.89
#2010-09-13| 993.47
#2010-09-14| 995.64
#2010-09-15| 969.91
#2010-09-16| 947.18
#2010-09-17| 954.24
#2010-09-20| 955.41
#2010-09-21| 964.47
#2010-09-22| 976.43
#2010-09-23| 978.57
#2010-09-24| 970.03
#2010-09-27| 985.22
#2010-09-28| 978.99
#2010-09-29| 995.78
#2010-09-30| 971.62
#2010-10-01| 984.76
#2010-10-04| 976.63
#2010-10-05| 984.98
#2010-10-06|1000.95
#2010-10-07|1018.07
#2010-10-08|1031.74
#2010-10-11|1028.91
#2010-10-12|1008.24
#2010-10-13|1003.93
#2010-10-14|1049.08
#2010-10-15|1047.37
#2010-10-18|1052.68
#2010-10-19|1042.16
#2010-10-20|1026.33
#2010-10-21|1021.11
#2010-10-22|1014.34
#2010-10-25|1024.91
#2010-10-26|1029.49
#2010-10-27|1016.80
#2010-10-28|1018.20
#2010-10-29|1010.66
#2010-11-01|1007.33
#2010-11-02| 999.33
#2010-11-03| 991.90
#2010-11-04|1030.29
#2010-11-05|1041.65
#2010-11-08|1074.16
#2010-11-09|1064.36
#2010-11-10|1048.11
#2010-11-11|1051.54
#2010-11-12|1040.08
#2010-11-15|1035.91
#2010-11-16|1020.28
#2010-11-17|1022.93
#2010-11-18|1044.33
#2010-11-19|1047.78
#2010-11-22|1069.13
#2010-11-23|1075.77
#2010-11-24|1059.80
#2010-11-25| .
#2010-11-26|1055.99
#2010-11-29|1051.04
#2010-11-30|1039.65
#2010-12-01|1049.78
#2010-12-02|1063.80
#2010-12-03|1085.74
#2010-12-06|1087.15
#2010-12-07|1074.01
#2010-12-08|1071.28
#2010-12-09|1081.57
#2010-12-10|1083.78
#2010-12-13|1112.37
#2010-12-14|1137.37
#2010-12-15|1122.86
#2010-12-16|1122.17
#2010-12-17|1120.98
#2010-12-20|1115.12
#2010-12-21|1124.96
#2010-12-22|1130.86
#2010-12-23|1136.45
#2010-12-24| .
#2010-12-27|1160.58
#2010-12-28|1160.93
#2010-12-29|1170.12
#2010-12-30|1158.70
#2010-12-31|1167.85
#2011-01-03|1159.41
#2011-01-04|1187.46
#2011-01-05|1178.19
#2011-01-06|1184.75
#2011-01-07|1183.54
#2011-01-10|1187.19
#2011-01-11|1177.12
#2011-01-12|1176.09
#2011-01-13|1205.61
#2011-01-14|1194.05
#2011-01-17| .
#2011-01-18|1203.88
#2011-01-19|1232.57
#2011-01-20|1205.75
#2011-01-21|1174.22
#2011-01-24|1185.34
#2011-01-25|1215.04
#2011-01-26|1202.87
#2011-01-27|1205.23
#2011-01-28|1193.91
#2011-01-31|1205.79
#2011-02-01|1238.95
#2011-02-02|1253.84
#2011-02-03|1248.50
#2011-02-04|1240.14
#2011-02-07|1242.75
#2011-02-08|1251.69
#2011-02-09|1225.34
#2011-02-10|1238.27
#2011-02-11|1235.30
#2011-02-14|1255.22
#2011-02-15|1252.90
#2011-02-16|1236.59
#2011-02-17|1261.21
#2011-02-18|1276.01
#2011-02-21| .
#2011-02-22|1303.55
#2011-02-23|1277.30
#2011-02-24|1287.00
#2011-02-25|1293.08
#2011-02-28|1287.24
#2011-03-01|1307.23
#2011-03-02|1307.25
#2011-03-03|1300.16
#2011-03-04|1320.37
#2011-03-07|1327.29
#2011-03-08|1303.70
#2011-03-09|1310.45
#2011-03-10|1270.08
#2011-03-11|1262.71
#2011-03-14|1163.37
#2011-03-15|1072.17
#2011-03-16|1172.96
#2011-03-17|1222.61
#2011-03-18|1238.97
#2011-03-21|1239.13
#2011-03-22|1320.86
#2011-03-23|1293.48
#2011-03-24|1344.04
#2011-03-25|1352.68
#2011-03-28|1355.08
#2011-03-29|1336.60
#2011-03-30|1330.92
#2011-03-31|1335.39
#2011-04-01|1346.94
#2011-04-04|1356.44
#2011-04-05|1319.22
#2011-04-06|1286.09
#2011-04-07|1285.40
#2011-04-08|1289.60
#2011-04-11|1319.30
#2011-04-12|1282.35
#2011-04-13|1272.93
#2011-04-14|1272.82
#2011-04-15|1259.76
#2011-04-18|1276.45
#2011-04-19|1250.93
#2011-04-20|1276.57
#2011-04-21|1310.57
#2011-04-22| .
#2011-04-25|1303.61
#2011-04-26|1314.61
#2011-04-27|1312.98
#2011-04-28|1340.59
#2011-04-29|1345.87
#2011-05-02|1334.54
#2011-05-03|1338.34
#2011-05-04|1341.41
#2011-05-05|1352.73
#2011-05-06|1285.23
#2011-05-09|1299.72
#2011-05-10|1313.87
#2011-05-11|1311.28
#2011-05-12|1284.04
#2011-05-13|1244.96
#2011-05-16|1212.28
#2011-05-17|1220.07
#2011-05-18|1242.12
#2011-05-19|1233.71
#2011-05-20|1201.69
#2011-05-23|1191.75
#2011-05-24|1181.32
#2011-05-25|1190.52
#2011-05-26|1233.84
#2011-05-27|1246.29
#2011-05-30| .
#2011-05-31|1279.52
#2011-06-01|1299.59
#2011-06-02|1262.27
#2011-06-03|1230.33
#2011-06-06|1237.62
#2011-06-07|1266.94
#2011-06-08|1282.25
#2011-06-09|1270.37
#2011-06-10|1289.31
#2011-06-13|1273.65
#2011-06-14|1276.69
#2011-06-15|1282.26
#2011-06-16|1242.54
#2011-06-17|1245.04
#2011-06-20|1228.46
#2011-06-21|1246.58
#2011-06-22|1268.61
#2011-06-23|1249.28
#2011-06-24|1262.89
#2011-06-27|1243.40
#2011-06-28|1251.67
#2011-06-29|1269.34
#2011-06-30|1287.44
#2011-07-01|1282.98
#2011-07-04| .
#2011-07-05|1288.85
#2011-07-06|1306.72
#2011-07-07|1301.90
#2011-07-08|1328.60
#2011-07-11|1332.01
#2011-07-12|1311.52
#2011-07-13|1339.05
#2011-07-14|1328.56
#2011-07-15|1329.06
#2011-07-18|1328.14
#2011-07-19|1331.12
#2011-07-20|1349.59
#2011-07-21|1361.83
#2011-07-22|1379.15
#2011-07-25|1375.97
#2011-07-26|1382.06
#2011-07-27|1373.29
#2011-07-28|1349.33
#2011-07-29|1372.07
#2011-08-01|1391.36
#2011-08-02|1382.87
#2011-08-03|1341.23
#2011-08-04|1285.74
#2011-08-05|1232.71
#2011-08-08|1219.15
#2011-08-09|1173.01
#2011-08-10|1208.89
#2011-08-11|1183.52
#2011-08-12|1195.11
#2011-08-15|1207.12
#2011-08-16|1208.98
#2011-08-17|1187.50
#2011-08-18|1176.52
#2011-08-19|1137.90
#2011-08-22|1098.41
#2011-08-23|1111.67
#2011-08-24|1113.26
#2011-08-25|1135.23
#2011-08-26|1162.62
#2011-08-29|1153.23
#2011-08-30|1181.96
#2011-08-31|1197.71
#2011-09-01|1191.95
#2011-09-02|1178.01
#2011-09-05| .
#2011-09-06|1091.55
#2011-09-07|1110.58
#2011-09-08|1132.71
#2011-09-09|1111.65
#2011-09-12|1105.19
#2011-09-13|1120.96
#2011-09-14|1112.72
#2011-09-15|1130.88
#2011-09-16|1181.71
#2011-09-19|1188.98
#2011-09-20|1153.09
#2011-09-21|1158.91
#2011-09-22|1125.78
#2011-09-23|1126.52
#2011-09-26|1081.58
#2011-09-27|1096.84
#2011-09-28|1118.51
#2011-09-29|1112.30
#2011-09-30|1120.01
#2011-10-03|1086.32
#2011-10-04|1055.50
#2011-10-05|1056.82
#2011-10-06|1090.32
#2011-10-07|1100.84
#2011-10-10|1101.27
#2011-10-11|1132.81
#2011-10-12|1141.56
#2011-10-13|1149.74
#2011-10-14|1149.33
#2011-10-17|1189.68
#2011-10-18|1171.84
#2011-10-19|1160.78
#2011-10-20|1147.70
#2011-10-21|1153.23
#2011-10-24|1185.73
#2011-10-25|1198.97
#2011-10-26|1185.09
#2011-10-27|1217.09
#2011-10-28|1240.59
#2011-10-31|1173.35
#2011-11-01|1164.19
#2011-11-02|1150.21
#2011-11-03|1151.17
#2011-11-04|1162.80
#2011-11-07|1185.54
#2011-11-08|1183.24
#2011-11-09|1218.82
#2011-11-10|1171.71
#2011-11-11|1182.00
#2011-11-14|1192.95
#2011-11-15|1173.05
#2011-11-16|1164.57
#2011-11-17|1167.89
#2011-11-18|1156.03
#2011-11-21|1127.57
#2011-11-22|1146.86
#2011-11-23|1140.72
#2011-11-24| .
#2011-11-25|1111.44
#2011-11-28|1139.59
#2011-11-29|1165.22
#2011-11-30|1170.07
#2011-12-01|1198.93
#2011-12-02|1197.12
#2011-12-05|1207.70
#2011-12-06|1200.89
#2011-12-07|1197.51
#2011-12-08|1183.72
#2011-12-09|1181.26
#2011-12-12|1182.47
#2011-12-13|1168.01
#2011-12-14|1153.93
#2011-12-15|1130.13
#2011-12-16|1131.80
#2011-12-19|1110.06
#2011-12-20|1128.29
#2011-12-21|1129.22
#2011-12-22|1123.41
#2011-12-23|1123.27
#2011-12-26| .
#2011-12-27|1139.85
#2011-12-28|1129.75
#2011-12-29|1130.79
#2011-12-30|1149.49
#2012-01-02| .
#2012-01-03|1152.33
#2012-01-04|1170.25
#2012-01-05|1154.84
#2012-01-06|1140.29
#2012-01-09|1144.22
#2012-01-10|1146.05
#2012-01-11|1154.73
#2012-01-12|1152.32
#2012-01-13|1166.39
#2012-01-16| .
#2012-01-17|1155.87
#2012-01-18|1179.63
#2012-01-19|1176.49
#2012-01-20|1181.64
#2012-01-23|1163.92
#2012-01-24|1164.57
#2012-01-25|1163.13
#2012-01-26|1180.17
#2012-01-27|1208.71
#2012-01-30|1203.02
#2012-01-31|1186.32
#2012-02-01|1189.62
#2012-02-02|1181.35
#2012-02-03|1186.45
#2012-02-06|1175.91
#2012-02-07|1171.36
#2012-02-08|1174.02
#2012-02-09|1175.64
#2012-02-10|1181.26
#2012-02-13|1187.25
#2012-02-14|1169.69
#2012-02-15|1183.19
#2012-02-16|1186.04
#2012-02-17|1213.45
#2012-02-20| .
#2012-02-21|1231.41
#2012-02-22|1234.93
#2012-02-23|1231.64
#2012-02-24|1265.38
#2012-02-27|1249.05
#2012-02-28|1235.76
#2012-02-29|1226.05
#2012-03-01|1204.67
#2012-03-02|1209.44
#2012-03-05|1196.59
#2012-03-06|1193.81
#2012-03-07|1185.02
#2012-03-08|1195.28
#2012-03-09|1185.73
#2012-03-12|1191.30
#2012-03-13|1189.94
#2012-03-14|1180.05
#2012-03-15|1200.38
#2012-03-16|1206.25
#2012-03-19|1216.51
#2012-03-20|1211.78
#2012-03-21|1185.98
#2012-03-22|1215.47
#2012-03-23|1203.81
#2012-03-26|1203.17
#2012-03-27|1221.88
#2012-03-28|1216.53
#2012-03-29|1206.83
#2012-03-30|1199.92
#2012-04-02|1207.98
#2012-04-03|1194.63
#2012-04-04|1179.62
#2012-04-05|1171.62
#2012-04-06| .
#2012-04-09|1156.76
#2012-04-10|1149.16
#2012-04-11|1135.50
#2012-04-12|1148.84
#2012-04-13|1146.08
#2012-04-16|1142.74
#2012-04-17|1130.75
#2012-04-18|1149.00
#2012-04-19|1134.58
#2012-04-20|1132.54
#2012-04-23|1135.33
#2012-04-24|1138.25
#2012-04-25|1127.68
#2012-04-26|1134.04
#2012-04-27|1137.64
#2012-04-30|1146.26
#2012-05-01|1125.08
#2012-05-02|1138.74
#2012-05-03|1135.90
#2012-05-04|1143.01
#2012-05-07|1099.35
#2012-05-08|1110.75
#2012-05-09|1085.67
#2012-05-10|1077.71
#2012-05-11|1069.08
#2012-05-14|1055.34
#2012-05-15|1036.08
#2012-05-16|1021.50
#2012-05-17|1046.79
#2012-05-18|1025.08
#2012-05-21|1021.40
#2012-05-22|1030.83
#2012-05-23|1019.48
#2012-05-24|1017.72
#2012-05-25|1004.66
#2012-05-28| .
#2012-05-29|1027.24
#2012-05-30|1027.91
#2012-05-31|1023.90
#2012-06-01| 988.57
#2012-06-04| 951.88
#2012-06-05| 976.31
#2012-06-06| 981.88
#2012-06-07| 998.50
#2012-06-08| 971.44
#2012-06-11|1000.02
#2012-06-12| 983.45
#2012-06-13| 973.06
#2012-06-14| 968.49
#2012-06-15| 971.87
#2012-06-18|1001.99
#2012-06-19|1005.69
#2012-06-20|1028.13
#2012-06-21|1030.14
#2012-06-22|1012.32
#2012-06-25|1001.36
#2012-06-26| 990.54
#2012-06-27| 982.16
#2012-06-28|1001.31
#2012-06-29|1013.03
#2012-07-02|1023.81
#2012-07-03|1017.15
#2012-07-04| .
#2012-07-05|1012.97
#2012-07-06|1005.64
#2012-07-09| 987.63
#2012-07-10|1001.87
#2012-07-11| 982.12
#2012-07-12| 977.82
#2012-07-13| 975.99
#2012-07-16| 981.81
#2012-07-17| 952.67
#2012-07-18| 963.39
#2012-07-19| 990.99
#2012-07-20| 987.44
#2012-07-23| 960.68
#2012-07-24| 958.06
#2012-07-25| 928.01
#2012-07-26| 941.80
#2012-07-27| 959.13
#2012-07-30| 963.40
#2012-07-31| 982.05
#2012-08-01| 955.17
#2012-08-02| 952.31
#2012-08-03| 952.83
#2012-08-06| 980.23
#2012-08-07| 993.20
#2012-08-08|1003.14
#2012-08-09|1026.84
#2012-08-10|1043.01
#2012-08-13|1031.66
#2012-08-14|1024.89
#2012-08-15|1026.86
#2012-08-16|1042.49
#2012-08-17|1048.74
#2012-08-20|1032.71
#2012-08-21|1037.36
#2012-08-22|1033.71
#2012-08-23|1039.45
#2012-08-24|1021.27
#2012-08-27|1020.79
#2012-08-28|1009.43
#2012-08-29|1016.05
#2012-08-30|1019.42
#2012-08-31| 998.41
#2012-09-03| .
#2012-09-04| 977.92
#2012-09-05| 950.58
#2012-09-06| 938.78
#2012-09-07| 992.86
#2012-09-10| 998.88
#2012-09-11| 996.39
#2012-09-12|1011.95
#2012-09-13|1024.32
#2012-09-14|1061.92
#2012-09-17|1055.32
#2012-09-18|1082.13
#2012-09-19|1090.06
#2012-09-20|1061.24
#2012-09-21|1075.02
#2012-09-24|1067.09
#2012-09-25|1077.07
#2012-09-26|1060.01
#2012-09-27|1060.27
#2012-09-28|1057.09
#2012-10-01|1062.62
#2012-10-02|1078.69
#2012-10-03|1073.97
#2012-10-04|1061.29
#2012-10-05|1067.55
#2012-10-08|1074.86
#2012-10-09|1058.64
#2012-10-10|1062.52
#2012-10-11|1061.00
#2012-10-12|1072.12
#2012-10-15|1088.27
#2012-10-16|1081.81
#2012-10-17|1101.27
#2012-10-18|1097.60
#2012-10-19|1093.40
#2012-10-22|1088.08
#2012-10-23|1074.45
#2012-10-24|1058.87
#2012-10-25|1047.56
#2012-10-26|1038.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1025.69
#2012-11-01|1007.78
#2012-11-02| 999.35
#2012-11-05| 996.81
#2012-11-06|1006.95
#2012-11-07|1028.96
#2012-11-08|1010.80
#2012-11-09|1000.54
#2012-11-12| 989.48
#2012-11-13|1006.58
#2012-11-14| 988.36
#2012-11-15| 986.43
#2012-11-16| 988.92
#2012-11-19|1015.82
#2012-11-20|1018.25
#2012-11-21|1010.80
#2012-11-22| .
#2012-11-23|1001.33
#2012-11-26| 995.94
#2012-11-27| 997.03
#2012-11-28|1000.05
#2012-11-29|1011.08
#2012-11-30|1000.00
#2012-12-03| 998.56
#2012-12-04|1014.28
#2012-12-05|1012.92
#2012-12-06|1014.80
#2012-12-07|1007.66
#2012-12-10|1004.46
#2012-12-11|1009.55
#2012-12-12|1008.24
#2012-12-13|1003.21
#2012-12-14|1014.38
#2012-12-17|1013.63
#2012-12-18|1022.80
#2012-12-19|1040.66
#2012-12-20|1029.15
#2012-12-21|1041.05
#2012-12-24|1032.76
#2012-12-25|1022.25
#2012-12-26|1011.68
#2012-12-27|1018.35
#2012-12-28|1018.91
#2012-12-31|1014.55
#2013-01-01|1014.55
#2013-01-02|1006.35
#2013-01-03|1010.17
#2013-01-04|1014.98
#2013-01-07|1007.01
#2013-01-08|1012.94
#2013-01-09|1001.19
#2013-01-10| 997.94
#2013-01-11|1021.80
#2013-01-14|1019.86
#2013-01-15|1037.10
#2013-01-16|1017.91
#2013-01-17|1010.14
#2013-01-18|1017.43
#2013-01-21|1031.70
#2013-01-22|1049.66
#2013-01-23|1036.13
#2013-01-24|1023.39
#2013-01-25|1015.05
#2013-01-28|1032.98
#2013-01-29|1075.11
#2013-01-30|1083.74
#2013-01-31|1082.30
#2013-02-01|1058.73
#2013-02-04|1053.99
#2013-02-05|1023.78
#2013-02-06|1053.83
#2013-02-07|1062.26
#2013-02-08|1052.00
#2013-02-11|1044.17
#2013-02-12|1039.63
#2013-02-13|1035.87
#2013-02-14|1027.48
#2013-02-15|1011.22
#2013-02-18|1026.57
#2013-02-19|1044.69
#2013-02-20|1061.23
#2013-02-21|1053.58
#2013-02-22|1048.78
#2013-02-25|1068.21
#2013-02-26|1082.96
#2013-02-27|1063.23
#2013-02-28|1079.64
#2013-03-01|1062.97
#2013-03-04|1049.50
#2013-03-05|1055.98
#2013-03-06|1056.58
#2013-03-07|1054.92
#2013-03-08|1056.22
#2013-03-11|1069.30
#2013-03-12|1069.86
#2013-03-13|1066.86
#2013-03-14|1055.69
#2013-03-15|1086.62
#2013-03-18|1058.29
#2013-03-19|1054.95
#2013-03-20|1047.71
#2013-03-21|1065.69
#2013-03-22|1057.26
#2013-03-25|1067.34
#2013-03-26|1054.01
#2013-03-27|1078.16
#2013-03-28|1056.77
#2013-03-29|1048.76
#2013-04-01|1021.43
#2013-04-02| 999.22
#2013-04-03|1022.11
#2013-04-04|1000.98
#2013-04-05| 991.26
#2013-04-08| 979.27
#2013-04-09|1009.04
#2013-04-10|1030.32
#2013-04-11|1020.74
#2013-04-12|1032.62
#2013-04-15|1012.81
#2013-04-16| 992.85
#2013-04-17|1012.59
#2013-04-18| 988.71
#2013-04-19| 964.83
#2013-04-22| 968.88
#2013-04-23| 959.15
#2013-04-24| 979.77
#2013-04-25| 988.60
#2013-04-26| 999.27
#2013-04-29| 994.49
#2013-04-30|1017.10
#2013-05-01|1019.23
#2013-05-02|1003.54
#2013-05-03| 994.21
#2013-05-06| 990.50
#2013-05-07|1007.75
#2013-05-08|1012.76
#2013-05-09| 999.17
#2013-05-10| 992.88
#2013-05-13| 971.14
#2013-05-14| 987.02
#2013-05-15| 980.04
#2013-05-16| 982.33
#2013-05-17| 977.73
#2013-05-20|1015.90
#2013-05-21|1046.78
#2013-05-22|1037.23
#2013-05-23|1000.26
#2013-05-24| 985.27
#2013-05-27| 962.69
#2013-05-28| 954.76
#2013-05-29| 969.43
#2013-05-30| 947.57
#2013-05-31| 940.62
#2013-06-03| 932.11
#2013-06-04| 938.71
#2013-06-05| 929.36
#2013-06-06| 911.93
#2013-06-07| 889.80
#2013-06-10| 921.66
#2013-06-11| 926.42
#2013-06-12| 930.66
#2013-06-13| 920.28
#2013-06-14| 925.01
#2013-06-17| 955.71
#2013-06-18| 965.76
#2013-06-19| 976.28
#2013-06-20| 926.22
#2013-06-21| 932.77
#2013-06-24| 920.43
#2013-06-25| 900.64
#2013-06-26| 896.45
#2013-06-27| 909.75
#2013-06-28| 914.90
#2013-07-01| 913.91
#2013-07-02| 920.08
#2013-07-03| 938.19
#2013-07-04| 941.87
#2013-07-05| 948.24
#2013-07-08| 938.80
#2013-07-09| 955.95
#2013-07-10| 962.52
#2013-07-11| 985.59
#2013-07-12| 980.55
#2013-07-15| 976.13
#2013-07-16| 970.22
#2013-07-17| 971.02
#2013-07-18| 972.20
#2013-07-19| 975.08
#2013-07-22| 986.51
#2013-07-23| 988.70
#2013-07-24| 981.26
#2013-07-25| 986.65
#2013-07-26| 986.31
#2013-07-29| 950.08
#2013-07-30| 975.50
#2013-07-31| 973.89
#2013-08-01|1000.78
#2013-08-02|1011.59
#2013-08-05|1003.84
#2013-08-06|1005.91
#2013-08-07| 999.65
#2013-08-08| 999.85
#2013-08-09| 984.90
#2013-08-12| 987.35
#2013-08-13| 984.39
#2013-08-14| 993.05
#2013-08-15| 991.21
#2013-08-16| 991.81
#2013-08-19|1012.74
#2013-08-20| 999.44
#2013-08-21| 986.36
#2013-08-22| 975.91
#2013-08-23| 996.00
#2013-08-26| 996.25
#2013-08-27|1003.69
#2013-08-28| 984.28
#2013-08-29|1005.03
#2013-08-30| 990.41
#2013-09-02| 974.76
#2013-09-03| 991.19
#2013-09-04|1000.76
#2013-09-05|1007.72
#2013-09-06|1015.05
#2013-09-09|1023.88
#2013-09-10|1013.82
#2013-09-11|1005.62
#2013-09-12|1025.42
#2013-09-13|1014.65
#2013-09-16|1020.25
#2013-09-17|1015.22
#2013-09-18|1024.18
#2013-09-19|1020.55
#2013-09-20|1014.46
#2013-09-23|1024.02
#2013-09-24|1022.90
#2013-09-25|1016.04
#2013-09-26|1020.32
#2013-09-27|1023.60
#2013-09-30|1011.28
#2013-10-01|1003.07
#2013-10-02| 999.77
#2013-10-03| 987.40
#2013-10-04| 985.16
#2013-10-07| 966.16
#2013-10-08| 960.36
#2013-10-09| 982.25
#2013-10-10| 978.00
#2013-10-11| 981.19
#2013-10-14| 983.09
#2013-10-15| 982.25
#2013-10-16| 983.05
#2013-10-17| 991.34
#2013-10-18| 998.46
#2013-10-21| 993.77
#2013-10-22| 994.45
#2013-10-23| 995.45
#2013-10-24|1002.07
#2013-10-25| 984.59
#2013-10-28| 984.97
#2013-10-29| 980.37
#2013-10-30| 980.98
#2013-10-31| 976.79
#2013-11-01| 970.57
#2013-11-04| 972.29
#2013-11-05| 990.44
#2013-11-06|1000.42
#2013-11-07| 991.98
#2013-11-08| 983.71
#2013-11-11| 975.09
#2013-11-12| 982.08
#2013-11-13| 992.91
#2013-11-14| 992.58
#2013-11-15|1000.69
#2013-11-18|1002.28
#2013-11-19|1001.96
#2013-11-20|1006.64
#2013-11-21|1000.33
#2013-11-22|1003.32
#2013-11-25|1008.35
#2013-11-26|1014.26
#2013-11-27|1017.01
#2013-11-28|1012.54
#2013-11-29|1005.27
#2013-12-02| 993.51
#2013-12-03| 998.50
#2013-12-04| 989.71
#2013-12-05| 990.37
#2013-12-06| 981.48
#2013-12-09|1000.09
#2013-12-10|1011.64
#2013-12-11|1014.49
#2013-12-12|1008.41
#2013-12-13| 998.99
#2013-12-16| 993.33
#2013-12-17|1000.35
#2013-12-18|1004.09
#2013-12-19|1012.14
#2013-12-20|1008.64
#2013-12-23|1009.61
#2013-12-24|1010.55
#2013-12-25|1002.60
#2013-12-26|1004.14
#2013-12-27|1002.34
#2013-12-30|1028.13
#2013-12-31|1027.44
#2014-01-01|1027.44
#2014-01-02|1028.22
#2014-01-03|1033.64
#2014-01-06|1018.21
#2014-01-07|1008.36
#2014-01-08|1018.07
#2014-01-09|1004.18
#2014-01-10|1005.78
#2014-01-13|1013.37
#2014-01-14| 995.01
#2014-01-15|1012.15
#2014-01-16|1022.62
#2014-01-17|1027.66
#2014-01-20|1028.39
#2014-01-21|1022.17
#2014-01-22|1021.06
#2014-01-23|1019.45
#2014-01-24|1023.11
#2014-01-27| 991.21
#2014-01-28| 977.03
#2014-01-29| 994.24
#2014-01-30| 973.09
#2014-01-31| 974.40
#2014-02-03| 967.43
#2014-02-04| 916.71
#2014-02-05| 932.12
#2014-02-06| 933.73
#2014-02-07| 956.01
#2014-02-10| 968.94
#2014-02-11| 965.58
#2014-02-12| 974.21
#2014-02-13| 962.50
#2014-02-14| 972.44
#2014-02-17| 972.96
#2014-02-18| 983.67
#2014-02-19|1010.93
#2014-02-20| 991.55
#2014-02-21|1016.09
#2014-02-24|1020.24
#2014-02-25|1037.89
#2014-02-26|1019.15
#2014-02-27|1007.29
#2014-02-28|1005.44
#2014-03-03|1010.24
#2014-03-04|1007.81
#2014-03-05|1013.30
#2014-03-06|1006.97
#2014-03-07|1018.78
#2014-03-10|1009.82
#2014-03-11|1023.12
#2014-03-12|1002.06
#2014-03-13|1003.83
#2014-03-14| 983.16
#2014-03-17| 974.47
#2014-03-18| 985.51
#2014-03-19| 973.63
#2014-03-20| 952.16
#2014-03-21| 952.30
#2014-03-24| 952.52
#2014-03-25| 964.19
#2014-03-26| 972.05
#2014-03-27| 980.76
#2014-03-28| 974.91
#2014-03-31| 992.38
#2014-04-01| 985.39
#2014-04-02| 993.87
#2014-04-03| 997.48
#2014-04-04|1003.59
#2014-04-07|1008.04
#2014-04-08| 991.58
#2014-04-09| 988.67
#2014-04-10| 984.69
#2014-04-11| 991.92
#2014-04-14|1007.96
#2014-04-15|1005.12
#2014-04-16|1037.13
#2014-04-17|1042.09
#2014-04-18|1048.99
#2014-04-21|1071.44
#2014-04-22|1063.33
#2014-04-23|1063.96
#2014-04-24|1062.87
#2014-04-25|1078.38
#2014-04-28|1072.39
#2014-04-29|1072.81
#2014-04-30|1081.69
#2014-05-01|1095.21
#2014-05-02|1088.51
#2014-05-05|1089.89
#2014-05-06|1095.90
#2014-05-07|1064.80
#2014-05-08|1072.04
#2014-05-09|1064.18
#2014-05-12|1040.18
#2014-05-13|1059.37
#2014-05-14|1060.80
#2014-05-15|1069.27
#2014-05-16|1050.09
#2014-05-19|1049.79
#2014-05-20|1043.73
#2014-05-21|1065.94
#2014-05-22|1067.33
#2014-05-23|1084.68
#2014-05-26|1082.00
#2014-05-27|1074.46
#2014-05-28|1077.76
#2014-05-29|1081.89
#2014-05-30|1085.70
#2014-06-02|1091.92
#2014-06-03|1092.79
#2014-06-04|1097.74
#2014-06-05|1100.19
#2014-06-06|1109.83
#2014-06-09|1112.22
#2014-06-10|1106.57
#2014-06-11|1130.87
#2014-06-12|1138.57
#2014-06-13|1152.15
#2014-06-16|1146.38
#2014-06-17|1131.92
#2014-06-18|1135.92
#2014-06-19|1162.33
#2014-06-20|1145.78
#2014-06-23|1159.26
#2014-06-24|1142.30
#2014-06-25|1140.89
#2014-06-26|1145.29
#2014-06-27|1131.03
#2014-06-30|1133.23
#2014-07-01|1145.97
#2014-07-02|1144.08
#2014-07-03|1130.83
#2014-07-04|1121.68
#2014-07-07|1111.14
#2014-07-08|1112.61
#2014-07-09|1108.01
#2014-07-10|1106.44
#2014-07-11|1116.18
#2014-07-14|1118.52
#2014-07-15|1118.80
#2014-07-16|1117.13
#2014-07-17|1127.32
#2014-07-18|1130.90
#2014-07-21|1131.68
#2014-07-22|1137.56
#2014-07-23|1136.06
#2014-07-24|1133.39
#2014-07-25|1138.80
#2014-07-28|1134.03
#2014-07-29|1131.18
#2014-07-30|1109.27
#2014-07-31|1102.16
#2014-08-01|1097.79
#2014-08-04|1103.83
#2014-08-05|1095.97
#2014-08-06|1088.25
#2014-08-07|1097.47
#2014-08-08|1082.35
#2014-08-11|1091.87
#2014-08-12|1096.38
#2014-08-13|1089.25
#2014-08-14|1094.22
#2014-08-15|1078.98
#2014-08-18|1086.05
#2014-08-19|1094.61
#2014-08-20|1092.24
#2014-08-21|1092.98
#2014-08-22|1085.74
#2014-08-25|1091.72
#2014-08-26|1089.54
#2014-08-27|1095.83
#2014-08-28|1096.28
#2014-08-29|1084.40
#2014-09-01|1083.90
#2014-09-02|1083.11
#2014-09-03|1080.53
#2014-09-04|1083.17
#2014-09-05|1075.34
#2014-09-08|1062.18
#2014-09-09|1044.19
#2014-09-10|1051.99
#2014-09-11|1055.98
#2014-09-12|1041.77
#2014-09-15|1043.04
#2014-09-16|1038.72
#2014-09-17|1033.15
#2014-09-18|1028.93
#2014-09-19|1024.55
#2014-09-22|1036.27
#2014-09-23|1037.51
#2014-09-24|1027.82
#2014-09-25|1058.13
#2014-09-26|1046.89
#2014-09-29|1041.58
#2014-09-30|1027.10
#2014-10-01|1017.43
#2014-10-02|1013.06
#2014-10-03| 998.04
#2014-10-06| 998.04
#2014-10-07|1002.72
#2014-10-08| 988.91
#2014-10-09| 982.15
#2014-10-10| 957.10
#2014-10-13| 962.09
#2014-10-14| 944.89
#2014-10-15| 946.87
#2014-10-16| 905.80
#2014-10-17| 915.36
#2014-10-20| 931.83
#2014-10-21| 915.45
#2014-10-22| 926.23
#2014-10-23| 912.56
#2014-10-24| 915.71
#2014-10-27| 925.44
#2014-10-28| 908.75
#2014-10-29| 930.68
#2014-10-30| 929.22
#2014-10-31| 931.18
#2014-11-03| 914.18
#2014-11-04| 911.28
#2014-11-05| 882.73
#2014-11-06| 874.08
#2014-11-07| 876.01
#2014-11-10| 897.03
#2014-11-11| 879.01
#2014-11-12| 880.85
#2014-11-13| 875.33
#2014-11-14| 869.94
#2014-11-17| 852.46
#2014-11-18| 859.89
#2014-11-19| 850.53
#2014-11-20| 857.22
#2014-11-21| 878.73
#2014-11-24| 872.57
#2014-11-25| 884.27
#2014-11-26| 874.37
#2014-11-27| 858.55
#2014-11-28| 820.41
#2014-12-01| 809.34
#2014-12-02| 818.54
#2014-12-03| 816.04
#2014-12-04| 827.47
#2014-12-05| 815.21
#2014-12-08| 816.86
#2014-12-09| 820.61
#2014-12-10| 821.42
#2014-12-11| 808.01
#2014-12-12| 809.09
#2014-12-15| 811.27
#2014-12-16| 802.22
#2014-12-17| 814.59
#2014-12-18| 829.96
#2014-12-19| 840.63
#2014-12-22| 896.11
#2014-12-23| 890.29
#2014-12-24| 882.05
#2014-12-25| 878.06
#2014-12-26| 873.61
#2014-12-29| 863.96
#2014-12-30| 870.37
#2014-12-31| 866.59
#2015-01-01| 866.59
#2015-01-02| 864.36
#2015-01-05| 859.21
#2015-01-06| 834.31
#2015-01-07| 821.21
#2015-01-08| 821.47
#2015-01-09| 827.70
#2015-01-12| 829.24
#2015-01-13| 813.88
#2015-01-14| 812.09
#2015-01-15| 825.27
#2015-01-16| 817.75
#2015-01-19| 826.79
#2015-01-20| 839.73
#2015-01-21| 843.11
#2015-01-22| 854.45
#2015-01-23| 862.25
#2015-01-26| 850.02
#2015-01-27| 859.70
#2015-01-28| 853.68
#2015-01-29| 839.90
#2015-01-30| 848.11
#2015-02-02| 849.88
#2015-02-03| 883.21
#2015-02-04| 898.54
#2015-02-05| 881.47
#2015-02-06| 886.40
#2015-02-09| 882.22
#2015-02-10| 891.53
#2015-02-11| 883.34
#2015-02-12| 880.08
#2015-02-13| 892.33
#2015-02-16| 911.99
#2015-02-17| 902.98
#2015-02-18| 897.36
#2015-02-19| 900.59
#2015-02-20| 904.53
#2015-02-23| 886.88
#2015-02-24| 883.76
#2015-02-25| 903.24
#2015-02-26| 916.80
#2015-02-27| 905.69
#2015-03-02| 903.99
#2015-03-03| 907.89
#2015-03-04| 910.76
#2015-03-05| 919.06
#2015-03-06| 911.32
#2015-03-09| 908.04
#2015-03-10| 892.45
#2015-03-11| 877.62
#2015-03-12| 878.29
#2015-03-13| 888.63
#2015-03-16| 864.99
#2015-03-17| 869.90
#2015-03-18| 864.31
#2015-03-19| 864.36
#2015-03-20| 864.35
#2015-03-23| 878.05
#2015-03-24| 885.80
#2015-03-25| 883.60
#2015-03-26| 898.63
#2015-03-27| 888.94
#2015-03-30| 861.62
#2015-03-31| 861.05
#2015-04-01| 855.37
#2015-04-02| 856.35
#2015-04-03| 867.98
#2015-04-06| 870.64
#2015-04-07| 891.16
#2015-04-08| 910.09
#2015-04-09| 893.36
#2015-04-10| 894.78
#2015-04-13| 902.07
#2015-04-14| 914.05
#2015-04-15| 914.75
#2015-04-16| 951.95
#2015-04-17| 957.03
#2015-04-20| 948.77
#2015-04-21| 950.50
#2015-04-22| 936.25
#2015-04-23| 948.81
#2015-04-24| 963.25
#2015-04-27| 957.13
#2015-04-28| 976.19
#2015-04-29| 975.09
#2015-04-30| 966.66
#2015-05-01| 959.08
#2015-05-04| 958.76
#2015-05-05| 959.96
#2015-05-06| 965.02
#2015-05-07| 967.74
#2015-05-08| 950.12
#2015-05-11| 963.34
#2015-05-12| 961.88
#2015-05-13| 980.87
#2015-05-14| 971.29
#2015-05-15| 957.58
#2015-05-18| 965.43
#2015-05-19| 962.71
#2015-05-20| 942.47
#2015-05-21| 944.61
#2015-05-22| 958.39
#2015-05-25| 965.22
#2015-05-26| 966.85
#2015-05-27| 960.44
#2015-05-28| 954.67
#2015-05-29| 959.33
#2015-06-01| 963.25
#2015-06-02| 962.89
#2015-06-03| 970.79
#2015-06-04| 964.51
#2015-06-05| 947.58
#2015-06-08| 954.12
#2015-06-09| 961.10
#2015-06-10| 979.90
#2015-06-11| 969.23
#2015-06-12| 969.81
#2015-06-15| 956.27
#2015-06-16| 950.76
#2015-06-17| 943.47
#2015-06-18| 937.04
#2015-06-19| 930.43
#2015-06-22| 929.05
#2015-06-23| 934.51
#2015-06-24| 931.75
#2015-06-25| 935.70
#2015-06-26| 922.72
#2015-06-29| 920.91
#2015-06-30| 919.57
#2015-07-01| 914.72
#2015-07-02| 918.48
#2015-07-03| 910.72
#2015-07-06| 900.25
#2015-07-07| 905.77
#2015-07-08| 894.55
#2015-07-09| 891.19
#2015-07-10| 890.25
#2015-07-13| 883.75
#2015-07-14| 904.86
#2015-07-15| 909.48
#2015-07-16| 903.57
#2015-07-17| 898.89
#2015-07-20| 896.79
#2015-07-21| 893.23
#2015-07-22| 888.67
#2015-07-23| 877.74
#2015-07-24| 876.35
#2015-07-27| 877.74
#2015-07-28| 869.28
#2015-07-29| 870.25
#2015-07-30| 898.34
#2015-07-31| 907.23
#2015-08-03| 885.93
#2015-08-04| 883.02
#2015-08-05| 872.27
#2015-08-06| 879.91
#2015-08-07| 888.87
#2015-08-10| 885.42
#2015-08-11| 892.82
#2015-08-12| 880.67
#2015-08-13| 879.59
#2015-08-14| 866.89
#2015-08-17| 860.49
#2015-08-18| 842.14
#2015-08-19| 841.94
#2015-08-20| 825.12
#2015-08-21| 825.95
#2015-08-24| 812.18
#2015-08-25| 782.22
#2015-08-26| 806.49
#2015-08-27| 801.99
#2015-08-28| 841.87
#2015-08-31| 841.85
#2015-09-01| 826.87
#2015-09-02| 798.18
#2015-09-03| 804.97
#2015-09-04| 799.13
#2015-09-07| 799.35
#2015-09-08| 798.88
#2015-09-09| 837.19
#2015-09-10| 808.48
#2015-09-11| 801.93
#2015-09-14| 786.60
#2015-09-15| 784.13
#2015-09-16| 792.12
#2015-09-17| 799.09
#2015-09-18| 798.17
#2015-09-21| 794.39
#2015-09-22| 797.64
#2015-09-23| 794.59
#2015-09-24| 790.90
#2015-09-25| 787.60
#2015-09-28| 786.47
#2015-09-29| 753.98
#2015-09-30| 773.14
#2015-10-01| 792.38
#2015-10-02| 789.85
#2015-10-05| 804.71
#2015-10-06| 820.18
#2015-10-07| 859.27
#2015-10-08| 862.23
#2015-10-09| 883.37
#2015-10-12| 886.31
#2015-10-13| 870.53
#2015-10-14| 857.87
#2015-10-15| 866.17
#2015-10-16| 866.09
#2015-10-19| 857.82
#2015-10-20| 850.74
#2015-10-21| 863.06
#2015-10-22| 855.14
#2015-10-23| 856.00
#2015-10-26| 853.53
#2015-10-27| 831.83
#2015-10-28| 832.22
#2015-10-29| 833.02
#2015-10-30| 842.96
#2015-11-02| 832.12
#2015-11-03| 828.69
#2015-11-04| 854.05
#2015-11-05| 851.60
#2015-11-06| 831.95
#2015-11-09| 837.29
#2015-11-10| 827.80
#2015-11-11| 839.00
#2015-11-12| 832.63
#2015-11-13| 820.94
#2015-11-16| 838.91
#2015-11-17| 854.18
#2015-11-18| 845.73
#2015-11-19| 856.04
#2015-11-20| 857.42
#2015-11-23| 856.23
#2015-11-24| 859.36
#2015-11-25| 862.92
#2015-11-26| 862.32
#2015-11-27| 860.29
#2015-11-30| 848.48
#2015-12-01| 860.38
#2015-12-02| 851.80
#2015-12-03| 871.71
#2015-12-04| 868.27
#2015-12-07| 862.24
#2015-12-08| 830.99
#2015-12-09| 842.93
#2015-12-10| 849.44
#2015-12-11| 854.13
#2015-12-14| 834.17
#2015-12-15| 816.46
#2015-12-16| 839.42
#2015-12-17| 838.37
#2015-12-18| 819.61
#2015-12-21| 823.86
#2015-12-22| 827.67
#2015-12-23| 827.02
#2015-12-24| 843.66
#2015-12-25| 831.18
#2015-12-28| 837.63
#2015-12-29| 841.45
#2015-12-30| 839.06
#2015-12-31| 840.98
#2016-01-01| 840.98
#2016-01-04| 858.66
#2016-01-05| 854.53
#2016-01-06| 831.51
#2016-01-07| 812.04
#2016-01-08| 804.69
#2016-01-11| 807.23
#2016-01-12| 758.92
#2016-01-13| 766.63
#2016-01-14| 745.47
#2016-01-15| 752.69
#2016-01-18| 739.79
#2016-01-19| 742.58
#2016-01-20| 711.10
#2016-01-21| 694.52
#2016-01-22| 731.46
#2016-01-25| 747.93
#2016-01-26| 727.82
#2016-01-27| 752.85
#2016-01-28| 738.83
#2016-01-29| 760.29
#2016-02-01| 763.56
#2016-02-02| 744.14
#2016-02-03| 767.72
#2016-02-04| 787.95
#2016-02-05| 802.76
#2016-02-08| 806.62
#2016-02-09| 770.62
#2016-02-10| 753.52
#2016-02-11| 771.37
#2016-02-12| 729.13
#2016-02-15| 773.40
#2016-02-16| 783.89
#2016-02-17| 741.45
#2016-02-18| 789.78
#2016-02-19| 752.55
#2016-02-22| 735.67
#2016-02-23| 739.83
#2016-02-24| 745.56
#2016-02-25| 743.45
#2016-02-26| 735.12
#2016-02-29| 720.42
#2016-03-01| 721.02
#2016-03-02| 742.86
#2016-03-03| 768.77
#2016-03-04| 799.01
#2016-03-07| 786.68
#2016-03-08| 786.80
#2016-03-09| 769.68
#2016-03-10| 775.14
#2016-03-11| 776.13
#2016-03-14| 781.57
#2016-03-15| 778.44
#2016-03-16| 766.58
#2016-03-17| 791.69
#2016-03-18| 799.21
#2016-03-21| 797.64
#2016-03-22| 796.17
#2016-03-23| 782.95
#2016-03-24| 757.03
#2016-03-25| 763.29
#2016-03-28| 760.06
#2016-03-29| 755.64
#2016-03-30| 746.70
#2016-03-31| 752.77
#2016-04-01| 727.76
#2016-04-04| 735.39
#2016-04-05| 712.01
#2016-04-06| 712.41
#2016-04-07| 746.87
#2016-04-08| 756.60
#2016-04-11| 766.24
#2016-04-12| 774.27
#2016-04-13| 790.63
#2016-04-14| 806.46
#2016-04-15| 798.40
#2016-04-18| 788.26
#2016-04-19| 802.52
#2016-04-20| 820.84
#2016-04-21| 848.82
#2016-04-22| 839.48
#2016-04-25| 836.79
#2016-04-26| 831.74
#2016-04-27| 836.48
#2016-04-28| 835.43
#2016-04-29| 847.65
#2016-05-02| 828.80
#2016-05-03| 831.33
#2016-05-04| 825.89
#2016-05-05| 822.20
#2016-05-06| 812.00
#2016-05-09| 798.23
#2016-05-10| 789.13
#2016-05-11| 788.23
#2016-05-12| 794.97
#2016-05-13| 770.30
#2016-05-16| 763.76
#2016-05-17| 776.82
#2016-05-18| 805.35
#2016-05-19| 771.60
#2016-05-20| 770.69
#2016-05-23| 774.57
#2016-05-24| 765.49
#2016-05-25| 768.21
#2016-05-26| 784.13
#2016-05-27| 795.16
#2016-05-30| 791.18
#2016-05-31| 794.69
#2016-06-01| 796.52
#2016-06-02| 782.26
#2016-06-03| 800.90
#2016-06-06| 791.55
#2016-06-07| 812.89
#2016-06-08| 828.09
#2016-06-09| 842.97
#2016-06-10| 817.18
#2016-06-13| 784.67
#2016-06-14| 781.27
#2016-06-15| 779.11
#2016-06-16| 771.21
#2016-06-17| 775.18
#2016-06-20| 798.92
#2016-06-21| 801.80
#2016-06-22| 797.79
#2016-06-23| 801.80
#2016-06-24| 770.65
#2016-06-27| 757.75
#2016-06-28| 747.14
#2016-06-29| 760.42
#2016-06-30| 772.19
#2016-07-01| 763.32
#2016-07-04| 766.77
#2016-07-05| 770.40
#2016-07-06| 756.42
#2016-07-07| 750.97
#2016-07-08| 741.74
#2016-07-11| 750.14
#2016-07-12| 747.36
#2016-07-13| 759.08
#2016-07-14| 760.21
#2016-07-15| 753.28
#2016-07-18| 752.86
#2016-07-19| 757.28
#2016-07-20| 743.91
#2016-07-21| 762.08
#2016-07-22| 751.30
#2016-07-25| 752.30
#2016-07-26| 743.11
#2016-07-27| 742.38
#2016-07-28| 747.48
#2016-07-29| 767.37
#2016-08-01| 767.21
#2016-08-02| 751.42
#2016-08-03| 742.17
#2016-08-04| 743.37
#2016-08-05| 734.26
#2016-08-08| 744.09
#2016-08-09| 764.35
#2016-08-10| 769.24
#2016-08-11| 768.78
#2016-08-12| 773.92
#2016-08-15| 770.17
#2016-08-16| 774.55
#2016-08-17| 809.40
#2016-08-18| 800.99
#2016-08-19| 828.23
#2016-08-22| 818.76
#2016-08-23| 801.01
#2016-08-24| 796.19
#2016-08-25| 784.08
#2016-08-26| 773.32
#2016-08-29| 770.27
#2016-08-30| 770.25
#2016-08-31| 783.62
#2016-09-01| 774.97
#2016-09-02| 770.64
#2016-09-05| 788.03
#2016-09-06| 790.81
#2016-09-07| 795.32
#2016-09-08| 792.82
#2016-09-09| 795.25
#2016-09-12| 786.99
#2016-09-13| 790.58
#2016-09-14| 772.19
#2016-09-15| 769.44
#2016-09-16| 777.55
#2016-09-19| 781.22
#2016-09-20| 779.03
#2016-09-21| 805.06
#2016-09-22| 804.34
#2016-09-23| 808.86
#2016-09-26| 797.89
#2016-09-27| 821.36
#2016-09-28| 811.33
#2016-09-29| 837.50
#2016-09-30| 843.08
#2016-10-03| 833.25
#2016-10-04| 832.39
#2016-10-05| 828.21
#2016-10-06| 844.41
#2016-10-07| 861.23
#2016-10-10| 857.53
#2016-10-11| 881.86
#2016-10-12| 869.48
#2016-10-13| 862.98
#2016-10-14| 880.23
#2016-10-17| 890.13
#2016-10-18| 888.75
#2016-10-19| 883.87
#2016-10-20| 878.93
#2016-10-21| 883.78
#2016-10-24| 873.76
#2016-10-25| 865.78
#2016-10-26| 863.98
#2016-10-27| 864.30
#2016-10-28| 868.73
#2016-10-31| 862.83
#2016-11-01| 854.47
#2016-11-02| 854.79
#2016-11-03| 855.37
#2016-11-04| 844.24
#2016-11-07| 836.86
#2016-11-08| 832.43
#2016-11-09| 797.98
#2016-11-10| 832.63
#2016-11-11| 836.90
#2016-11-14| 845.05
#2016-11-15| 847.43
#2016-11-16| 860.41
#2016-11-17| 866.93
#2016-11-18| 856.52
#2016-11-21| 872.59
#2016-11-22| 883.23
#2016-11-23| 870.52
#2016-11-24| 862.86
#2016-11-25| 869.38
#2016-11-28| 871.40
#2016-11-29| 868.66
#2016-11-30| 850.38
#2016-12-01| 917.47
#2016-12-02| 926.82
#2016-12-05| 916.61
#2016-12-06| 927.59
#2016-12-07| 945.74
#2016-12-08| 953.88
#2016-12-09| 983.47
#2016-12-12| 983.31
#2016-12-13| 992.12
#2016-12-14| 988.74
#2016-12-15| 936.40
#2016-12-16| 945.53
#2016-12-19| 955.02
#2016-12-20| 931.59
#2016-12-21| 935.20
#2016-12-22| 943.84
#2016-12-23| 946.05
#2016-12-26| 932.68
#2016-12-27| 928.90
#2016-12-28| 932.11
#2016-12-29| 932.84
#2016-12-30| 926.09
#2017-01-02| 926.09
#2017-01-03| 915.18
#2017-01-04| 945.16
#2017-01-05| 954.40
#2017-01-06| 940.15
#2017-01-09| 940.28
#2017-01-10| 935.47
#2017-01-11| 935.21
#2017-01-12| 966.27
#2017-01-13| 966.12
#2017-01-16| 958.98
#2017-01-17| 956.78
#2017-01-18| 974.85
#2017-01-19| 953.92
#2017-01-20| 971.90
#2017-01-23| 980.93
#2017-01-24| 969.10
#2017-01-25| 973.14
#2017-01-26| 957.15
#2017-01-27| 976.05
#2017-01-30| 993.25
#2017-01-31| 987.37
#2017-02-01| 982.12
#2017-02-02| 970.75
#2017-02-03| 974.77
#2017-02-06| 978.55
#2017-02-07| 974.77
#2017-02-08| 959.91
#2017-02-09| 945.36
#2017-02-10| 972.15
#2017-02-13|1003.51
#2017-02-14| 989.70
#2017-02-15| 993.48
#2017-02-16|1009.80
#2017-02-17|1002.57
#2017-02-20| 988.22
#2017-02-21| 989.05
#2017-02-22| 993.20
#2017-02-23|1007.66
#2017-02-24|1010.33
#2017-02-27| 992.05
#2017-02-28|1007.23
#2017-03-01| 999.62
#2017-03-02| 999.25
#2017-03-03| 978.68
#2017-03-06| 999.13
#2017-03-07|1015.34
#2017-03-08|1005.05
#2017-03-09| 996.50
#2017-03-10|1002.89
#2017-03-13|1001.40
#2017-03-14|1012.56
#2017-03-15| 995.55
#2017-03-16|1019.00
#2017-03-17|1011.14
#2017-03-20|1011.91
#2017-03-21|1014.31
#2017-03-22|1003.35
#2017-03-23|1015.07
#2017-03-24|1012.41
#2017-03-27|1002.24
#2017-03-28|1010.42
#2017-03-29|1028.77
#2017-03-30|1043.39
#2017-03-31|1027.54
#2017-04-03|1025.94
#2017-04-04|1033.41
#2017-04-05|1012.22
#2017-04-06|1005.49
#2017-04-07|1036.60
#2017-04-10|1038.07
#2017-04-11|1039.39
#2017-04-12|1022.91
#2017-04-13| 997.38
#2017-04-14| 982.46
#2017-04-17| 988.44
#2017-04-18| 984.99
#2017-04-19| 973.38
#2017-04-20| 951.82
#2017-04-21| 965.13
#2017-04-24| 955.33
#2017-04-25| 952.09
#2017-04-26| 968.24
#2017-04-27| 971.51
#2017-04-28| 970.12
#2017-05-01| 957.30
#2017-05-02| 968.30
#2017-05-03| 966.54
#2017-05-04| 963.28
#2017-05-05| 963.96
#2017-05-08| 991.48
#2017-05-09| 977.32
#2017-05-10| 979.83
#2017-05-11| 980.49
#2017-05-12|1001.62
#2017-05-15| 974.84
#2017-05-16| 980.74
#2017-05-17| 969.25
#2017-05-18| 949.18
#2017-05-19| 951.29
#2017-05-22| 964.83
#2017-05-23| 950.71
#2017-05-24| 949.74
#2017-05-25| 945.30
#2017-05-26| 940.58
#2017-05-29| 935.46
#2017-05-30| 938.98
#2017-05-31| 928.87
#2017-06-01| 920.93
#2017-06-02| 957.32
#2017-06-05| 943.78
#2017-06-06| 942.08
#2017-06-07| 953.84
#2017-06-08| 940.87
#2017-06-09| 934.64
#2017-06-12| 953.06
#2017-06-13| 972.15
#2017-06-14| 974.41
#2017-06-15| 943.84
#2017-06-16| 947.39
#2017-06-19| 940.22
#2017-06-20| 936.29
#2017-06-21| 925.63
#2017-06-22| 919.15
#2017-06-23| 921.19
#2017-06-26| 926.78
#2017-06-27| 935.71
#2017-06-28| 946.25
#2017-06-29| 944.60
#2017-06-30| 948.55
#2017-07-03| 950.51
#2017-07-04| 955.91
#2017-07-05| 949.49
#2017-07-06| 935.43
#2017-07-07| 920.99
#2017-07-10| 914.77
#2017-07-11| 919.50
#2017-07-12| 923.67
#2017-07-13| 920.61
#2017-07-14| 932.23
#2017-07-17| 930.74
#2017-07-18| 939.03
#2017-07-19| 939.72
#2017-07-20| 950.34
#2017-07-21| 949.87
#2017-07-24| 940.49
#2017-07-25| 938.12
#2017-07-26| 945.42
#2017-07-27| 944.73
#2017-07-28| 952.63
#2017-07-31| 947.83
#2017-08-01| 951.93
#2017-08-02| 948.43
#2017-08-03| 955.83
#2017-08-04| 944.51
#2017-08-07| 944.88
#2017-08-08| 945.67
#2017-08-09| 962.54
#2017-08-10| 977.45
#2017-08-11| 979.42
#2017-08-14| 979.40
#2017-08-15| 967.77
#2017-08-16| 972.79
#2017-08-17| 982.81
#2017-08-18| 987.11
#2017-08-21| 995.10
#2017-08-22| 989.79
#2017-08-23|1004.91
#2017-08-24|1004.98
#2017-08-25|1009.83
#2017-08-28|1009.58
#2017-08-29|1007.77
#2017-08-30| 994.08
#2017-08-31| 989.83
#2017-09-01|1000.29
#2017-09-04|1006.20
#2017-09-05|1006.80
#2017-09-06|1006.34
#2017-09-07|1017.00
#2017-09-08|1018.16
#2017-09-11|1009.77
#2017-09-12|1002.29
#2017-09-13|1003.94
#2017-09-14|1015.53
#2017-09-15|1014.91
#2017-09-18|1010.14
#2017-09-19|1035.06
#2017-09-20|1055.51
#2017-09-21|1062.03
#2017-09-22|1074.26
#2017-09-25|1079.72
#2017-09-26|1083.10
#2017-09-27|1080.97
#2017-09-28|1093.42
#2017-09-29|1087.70
#2017-10-02|1078.79
#2017-10-03|1077.28
#2017-10-04|1060.99
#2017-10-05|1068.50
#2017-10-06|1074.75
#2017-10-09|1075.94
#2017-10-10|1073.30
#2017-10-11|1073.89
#2017-10-12|1060.25
#2017-10-13|1064.26
#2017-10-16|1080.23
#2017-10-17|1072.82
#2017-10-18|1073.80
#2017-10-19|1071.41
#2017-10-20|1062.97
#2017-10-23|1068.15
#2017-10-24|1072.81
#2017-10-25|1071.98
#2017-10-26|1083.76
#2017-10-27|1095.26
#2017-10-30|1106.97
#2017-10-31|1090.98
#2017-11-01|1117.35
#2017-11-02|1133.43
#2017-11-03|1129.36
#2017-11-06|1139.34
#2017-11-07|1175.81
#2017-11-08|1180.10
#2017-11-09|1170.14
#2017-11-10|1210.27
#2017-11-13|1212.95
#2017-11-14|1197.78
#2017-11-15|1156.16
#2017-11-16|1151.61
#2017-11-17|1162.11
#2017-11-20|1153.16
#2017-11-21|1184.07
#2017-11-22|1225.39
#2017-11-23|1229.52
#2017-11-24|1219.15
#2017-11-27|1227.50
#2017-11-28|1202.67
#2017-11-29|1194.79
#2017-11-30|1206.99
#2017-12-01|1227.74
#2017-12-04|1242.68
#2017-12-05|1237.06
#2017-12-06|1222.34
#2017-12-07|1221.89
#2017-12-08|1229.48
#2017-12-11|1257.00
#2017-12-12|1287.70
#2017-12-13|1289.91
#2017-12-14|1305.57
#2017-12-15|1292.44
#2017-12-18|1297.06
#2017-12-19|1287.48
#2017-12-20|1306.52
#2017-12-21|1318.72
#2017-12-22|1338.83
#2017-12-25|1348.03
#2017-12-26|1341.36
#2017-12-27|1377.33
#2017-12-28|1370.09
#2017-12-29|1371.37
#2018-01-01|1371.37
#2018-01-02|1377.54
#2018-01-03|1374.48
#2018-01-04|1420.04
#2018-01-05|1407.58
#2018-01-08|1410.69
#2018-01-09|1411.17
#2018-01-10|1460.26
#2018-01-11|1477.57
#2018-01-12|1475.39
#2018-01-15|1467.56
#2018-01-16|1477.02
#2018-01-17|1442.23
#2018-01-18|1438.84
#2018-01-19|1462.88
#2018-01-22|1460.87
#2018-01-23|1461.30
#2018-01-24|1478.21
#2018-01-25|1496.27
#2018-01-26|1447.93
#2018-01-29|1463.79
#2018-01-30|1425.91
#2018-01-31|1398.09
#2018-02-01|1441.75
#2018-02-02|1417.10
#2018-02-05|1362.16
#2018-02-06|1306.20
#2018-02-07|1328.81
#2018-02-08|1339.60
#2018-02-09|1277.16
#2018-02-12|1278.81
#2018-02-13|1278.31
#2018-02-14|1294.86
#2018-02-15|1306.37
#2018-02-16|1329.94
#2018-02-19|1340.64
#2018-02-20|1314.87
#2018-02-21|1305.97
#2018-02-22|1296.25
#2018-02-23|1339.67
#2018-02-26|1339.97
#2018-02-27|1353.82
#2018-02-28|1316.87
#2018-03-01|1290.47
#2018-03-02|1292.78
#2018-03-05|1275.80
#2018-03-06|1317.05
#2018-03-07|1302.37
#2018-03-08|1298.16
#2018-03-09|1285.37
#2018-03-12|1322.32
#2018-03-13|1285.66
#2018-03-14|1285.35
#2018-03-15|1277.79
#2018-03-16|1274.39
#2018-03-19|1278.70
#2018-03-20|1276.13
#2018-03-21|1277.15
#2018-03-22|1333.64
#2018-03-23|1283.33
#2018-03-26|1288.93
#2018-03-27|1327.12
#2018-03-28|1299.86
#2018-03-29|1298.51
#2018-03-30|1314.18
#2018-04-02|1302.51
#2018-04-03|1275.42
#2018-04-04|1275.06
#2018-04-05|1277.69
#2018-04-06|1310.64
#2018-04-09|1291.42
#2018-04-10|1311.53
#2018-04-11|1360.77
#2018-04-12|1340.17
#2018-04-13|1353.04
#2018-04-16|1349.44
#2018-04-17|1361.77
#2018-04-18|1382.39
#2018-04-19|1400.43
#2018-04-20|1406.36
#2018-04-23|1390.98
#2018-04-24|1410.52
#2018-04-25|1388.11
#2018-04-26|1370.58
#2018-04-27|1392.51
#2018-04-30|1388.18
#2018-05-01|1405.36
#2018-05-02|1359.78
#2018-05-03|1371.37
#2018-05-04|1370.49
#2018-05-07|1388.40
#2018-05-08|1370.33
#2018-05-09|1368.37
#2018-05-10|1399.04
#2018-05-11|1366.29
#2018-05-14|1372.90
#2018-05-15|1373.78
#2018-05-16|1362.39
#2018-05-17|1368.30
#2018-05-18|1415.17
#2018-05-21|1404.68
#2018-05-22|1403.93
#2018-05-23|1369.13
#2018-05-24|1359.46
#2018-05-25|1335.79
#2018-05-28|1285.50
#2018-05-29|1288.66
#2018-05-30|1267.83
#2018-05-31|1302.74
#2018-06-01|1307.44
#2018-06-04|1317.77
#2018-06-05|1286.25
#2018-06-06|1311.95
#2018-06-07|1311.75
#2018-06-08|1304.24
#2018-06-11|1310.00
#2018-06-12|1321.78
#2018-06-13|1310.34
#2018-06-14|1306.06
#2018-06-15|1327.81
#2018-06-18|1281.59
#2018-06-19|1291.95
#2018-06-20|1278.68
#2018-06-21|1285.43
#2018-06-22|1281.69
#2018-06-25|1297.17
#2018-06-26|1277.51
#2018-06-27|1346.37
#2018-06-28|1346.34
#2018-06-29|1332.80
#2018-07-02|1311.18
#2018-07-03|1332.66
#2018-07-04|1360.86
#2018-07-05|1331.75
#2018-07-06|1324.18
#2018-07-09|1333.06
#2018-07-10|1376.65
#2018-07-11|1388.04
#2018-07-12|1339.92
#2018-07-13|1338.04
#2018-07-16|1338.15
#2018-07-17|1315.45
#2018-07-18|1330.60
#2018-07-19|1367.19
#2018-07-20|1388.32
#2018-07-23|1386.06
#2018-07-24|1399.84
#2018-07-25|1426.28
#2018-07-26|1444.64
#2018-07-27|1451.68
#2018-07-30|1439.16
#2018-07-31|1430.94
#2018-08-01|1442.80
#2018-08-02|1423.24
#2018-08-03|1437.22
#2018-08-06|1438.02
#2018-08-07|1475.48
#2018-08-08|1451.63
#2018-08-09|1429.28
#2018-08-10|1425.71
#2018-08-13|1385.01
#2018-08-14|1407.94
#2018-08-15|1397.82
#2018-08-16|1359.07
#2018-08-17|1376.42
#2018-08-20|1381.46
#2018-08-21|1376.67
#2018-08-22|1401.26
#2018-08-23|1404.55
#2018-08-24|1407.94
#2018-08-27|1431.61
#2018-08-28|1431.83
#2018-08-29|1435.02
#2018-08-30|1450.04
#2018-08-31|1433.37
#2018-09-03|1413.59
#2018-09-04|1397.29
#2018-09-05|1391.36
#2018-09-06|1387.91
#2018-09-07|1359.40
#2018-09-10|1363.91
#2018-09-11|1389.50
#2018-09-12|1397.50
#2018-09-13|1429.62
#2018-09-14|1444.70
#2018-09-17|1446.64
#2018-09-18|1487.24
#2018-09-19|1535.43
#2018-09-20|1529.81
#2018-09-21|1589.75
#2018-09-24|1589.75
#2018-09-25|1555.84
#2018-09-26|1596.99
#2018-09-27|1560.47
#2018-09-28|1563.02
#2018-10-01|1572.14
#2018-10-02|1617.37
#2018-10-03|1575.76
#2018-10-04|1601.86
#2018-10-05|1578.79
#2018-10-08|1587.59
#2018-10-09|1557.05
#2018-10-10|1587.80
#2018-10-11|1504.63
#2018-10-12|1503.47
#2018-10-15|1509.50
#2018-10-16|1537.19
#2018-10-17|1551.12
#2018-10-18|1494.35
#2018-10-19|1480.17
#2018-10-22|1451.32
#2018-10-23|1438.72
#2018-10-24|1412.51
#2018-10-25|1385.88
#2018-10-26|1396.59
#2018-10-29|1392.69
#2018-10-30|1392.14
#2018-10-31|1409.00
#2018-11-01|1378.59
#2018-11-02|1400.99
#2018-11-05|1368.85
#2018-11-06|1395.82
#2018-11-07|1347.53
#2018-11-08|1425.51
#2018-11-09|1355.94
#2018-11-12|1337.43
#2018-11-13|1299.08
#2018-11-14|1268.33
#2018-11-15|1265.49
#2018-11-16|1269.43
#2018-11-19|1268.37
#2018-11-20|1235.02
#2018-11-21|1206.15
#2018-11-22|1206.34
#2018-11-23|1208.48
#2018-11-26|1176.06
#2018-11-27|1186.23
#2018-11-28|1179.91
#2018-11-29|1193.61
#2018-11-30|1227.43
#2018-12-03|1264.21
#2018-12-04|1231.92
#2018-12-05|1207.80
#2018-12-06|1202.64
#2018-12-07|1170.48
#2018-12-10|1181.97
#2018-12-11|1108.80
#2018-12-12|1134.34
#2018-12-13|1143.52
#2018-12-14|1125.80
#2018-12-17|1109.41
#2018-12-18|1091.40
#2018-12-19|1056.79
#2018-12-20|1049.01
#2018-12-21|1038.24
#2018-12-24|1044.11
#2018-12-25| 988.23
#2018-12-26|1002.20
#2018-12-27|1071.22
#2018-12-28|1059.10
#2018-12-31|1065.90
#2019-01-01|1065.90
#2019-01-02|1070.00
#2019-01-03|1087.21
#2019-01-04|1084.06
#2019-01-07|1094.56
#2019-01-08|1119.74
#2019-01-09|1135.38
#2019-01-10|1116.42
#2019-01-11|1117.66
#2019-01-14|1118.59
#2019-01-15|1129.89
#2019-01-16|1092.34
#2019-01-17|1089.46
#2019-01-18|1086.53
#2019-01-21|1133.40
#2019-01-22|1107.26
#2019-01-23|1074.94
#2019-01-24|1074.58
#2019-01-25|1101.00
#2019-01-28|1096.40
#2019-01-29|1080.65
#2019-01-30|1080.85
#2019-01-31|1120.60
#2019-02-01|1100.53
#2019-02-04|1117.05
#2019-02-05|1099.68
#2019-02-06|1107.61
#2019-02-07|1079.11
#2019-02-08|1048.68
#2019-02-11|1042.32
#2019-02-12|1024.35
#2019-02-13|1078.34
#2019-02-14|1081.91
#2019-02-15|1080.62
#2019-02-18|1132.61
#2019-02-19|1153.39
#2019-02-20|1129.44
#2019-02-21|1111.53
#2019-02-22|1097.16
#2019-02-25|1088.75
#2019-02-26|1065.93
#2019-02-27|1066.56
#2019-02-28|1053.81
#2019-03-01|1052.41
#2019-03-04|1074.98
#2019-03-05|1072.23
#2019-03-06|1065.14
#2019-03-07|1069.43
#2019-03-08|1050.90
#2019-03-11|1054.70
#2019-03-12|1058.19
#2019-03-13|1044.81
#2019-03-14|1055.95
#2019-03-15|1072.82
#2019-03-18|1081.89
#2019-03-19|1081.87
#2019-03-20|1079.82
#2019-03-21|1085.42
#2019-03-22|1118.01
#2019-03-25|1061.66
#2019-03-26|1071.57
#2019-03-27|1076.95
#2019-03-28|1042.43
#2019-03-29|1041.61
#2019-04-01|1071.25
#2019-04-02|1078.80
#2019-04-03|1075.32
#2019-04-04|1062.04
#2019-04-05|1061.47
#2019-04-08|1073.70
#2019-04-09|1101.64
#2019-04-10|1077.25
#2019-04-11|1072.79
#2019-04-12|1045.96
#2019-04-15|1064.81
#2019-04-16|1053.85
#2019-04-17|1067.73
#2019-04-18|1067.23
#2019-04-19|1061.14
#2019-04-22|1069.66
#2019-04-23|1088.05
#2019-04-24|1070.71
#2019-04-25|1078.87
#2019-04-26|1070.99
#2019-04-29|1068.50
#2019-04-30|1072.72
#2019-05-01|1074.65
#2019-05-02|1071.18
#2019-05-03|1073.97
#2019-05-06|1077.51
#2019-05-07|1038.04
#2019-05-08|1026.33
#2019-05-09|1021.21
#2019-05-10|1032.20
#2019-05-13|1043.64
#2019-05-14|1053.26
#2019-05-15|1065.54
#2019-05-16|1046.74
#2019-05-17|1071.31
#2019-05-20|1072.11
#2019-05-21|1045.35
#2019-05-22|1043.39
#2019-05-23|1016.62
#2019-05-24| 980.36
#2019-05-27| 989.08
#2019-05-28| 979.74
#2019-05-29| 995.79
#2019-05-30|1008.74
#2019-05-31| 992.46
#2019-06-03| 965.42
#2019-06-04| 984.57
#2019-06-05| 997.75
#2019-06-06| 975.50
#2019-06-07| 994.91
#2019-06-10|1013.18
#2019-06-11|1020.69
#2019-06-12|1008.52
#2019-06-13| 983.09
#2019-06-14| 993.15
#2019-06-17| 995.33
#2019-06-18| 987.33
#2019-06-19|1031.81
#2019-06-20|1036.62
#2019-06-21|1057.46
#2019-06-24|1068.72
#2019-06-25|1057.32
#2019-06-26|1046.10
#2019-06-27|1071.41
#2019-06-28|1058.71
#2019-07-01|1076.47
#2019-07-02|1068.50
#2019-07-03|1043.81
#2019-07-04|1048.23
#2019-07-05|1036.33
#2019-07-08|1029.09
#2019-07-09|1047.09
#2019-07-10|1048.95
#2019-07-11|1070.30
#2019-07-12|1063.55
#2019-07-15|1063.95
#2019-07-16|1038.64
#2019-07-17|1044.44
#2019-07-18|1002.92
#2019-07-19|1017.18
#2019-07-22|1011.03
#2019-07-23|1026.41
#2019-07-24|1039.98
#2019-07-25|1028.21
#2019-07-26|1023.06
#2019-07-29|1019.34
#2019-07-30|1018.68
#2019-07-31|1011.84
#2019-08-01|1017.20
#2019-08-02| 996.92
#2019-08-05| 977.25
#2019-08-06| 966.04
#2019-08-07| 964.15
#2019-08-08| 923.87
#2019-08-09| 943.92
#2019-08-12| 947.06
#2019-08-13| 898.17
#2019-08-14| 928.57
#2019-08-15| 904.83
#2019-08-16| 908.39
#2019-08-19| 932.78
#2019-08-20| 941.87
#2019-08-21| 928.22
#2019-08-22| 915.56
#2019-08-23| 915.88
#2019-08-26| 898.89
#2019-08-27| 908.85
#2019-08-28| 908.67
#2019-08-29| 912.95
#2019-08-30| 939.27
#2019-09-02| 931.06
#2019-09-03| 936.95
#2019-09-04| 930.08
#2019-09-05| 945.88
#2019-09-06| 948.95
#2019-09-09| 957.27
#2019-09-10| 983.17
#2019-09-11|1015.03
#2019-09-12|1016.47
#2019-09-13|1019.34
#2019-09-16|1019.81
#2019-09-17|1079.02
#2019-09-18|1038.63
#2019-09-19|1052.17
#2019-09-20|1055.06
#2019-09-23|1060.27
#2019-09-24|1059.59
#2019-09-25|1046.36
#2019-09-26|1050.25
#2019-09-27|1049.12
#2019-09-30|1026.46
#2019-10-01|1032.65
#2019-10-02|1028.58
#2019-10-03|1005.45
#2019-10-04|1013.52
#2019-10-07|1008.20
#2019-10-08|1024.10
#2019-10-09|1006.27
#2019-10-10|1002.52
#2019-10-11|1017.16
#2019-10-14|1018.76
#2019-10-15|1014.75
#2019-10-16|1017.32
#2019-10-17|1017.87
#2019-10-18|1027.97
#2019-10-21|1036.05
#2019-10-22|1035.96
#2019-10-23|1041.98
#2019-10-24|1059.21
#2019-10-25|1059.79
#2019-10-28|1054.38
#2019-10-29|1061.80
#2019-10-30|1048.62
#2019-10-31|1064.63
#2019-11-01|1049.75
#2019-11-04|1046.22
#2019-11-05|1079.00
#2019-11-06|1085.83
#2019-11-07|1077.72
#2019-11-08|1088.85
#2019-11-11|1076.83
#2019-11-12|1084.15
#2019-11-13|1069.73
#2019-11-14|1056.77
#2019-11-15|1049.99
#2019-11-18|1042.81
#2019-11-19|1033.97
#2019-11-20|1013.80
#2019-11-21|1009.94
#2019-11-22|1015.29
#2019-11-25|1034.71
#2019-11-26|1027.74
#2019-11-27|1035.04
#2019-11-28|1031.67
#2019-11-29|1031.61
#2019-12-02|1033.31
#2019-12-03|1039.75
#2019-12-04|1029.69
#2019-12-05|1038.70
#2019-12-06|1038.07
#2019-12-09|1068.81
#2019-12-10|1062.28
#2019-12-11|1061.01
#2019-12-12|1047.86
#2019-12-13|1066.35
#2019-12-16|1060.42
#2019-12-17|1082.95
#2019-12-18|1078.42
#2019-12-19|1083.75
#2019-12-20|1087.78
#2019-12-23|1079.47
#2019-12-24|1082.36
#2019-12-25|1076.46
#2019-12-26|1076.86
#2019-12-27|1079.36
#2019-12-30|1078.84
#2019-12-31|1081.92
#2020-01-01|1081.92
#2020-01-02|1085.91
#2020-01-03|1088.43
#2020-01-06|1120.71
#2020-01-07|1122.11
#2020-01-08|1118.55
#2020-01-09|1084.04
#2020-01-10|1086.13
#2020-01-13|1082.48
#2020-01-14|1063.09
#2020-01-15|1055.66
#2020-01-16|1052.95
#2020-01-17|1054.18
#2020-01-20|1055.86
#2020-01-21|1050.95
#2020-01-22|1045.65
#2020-01-23|1031.46
#2020-01-24|1032.62
#2020-01-27|1019.56
#2020-01-28| 999.03
#2020-01-29|1005.82
#2020-01-30|1002.74
#2020-01-31| 999.12
#2020-02-03| 988.54
#2020-02-04| 985.56
#2020-02-05| 991.36
#2020-02-06|1015.72
#2020-02-07|1018.05
#2020-02-10|1010.83
#2020-02-11|1009.12
#2020-02-12| 999.51
#2020-02-13|1006.49
#2020-02-14| 999.96
#2020-02-17| 996.14
#2020-02-18| 986.98
#2020-02-19| 976.40
#2020-02-20| 980.19
#2020-02-21| 988.81
#2020-02-24| 998.11
#2020-02-25| 971.63
#2020-02-26| 950.31
#2020-02-27| 926.08
#2020-02-28| 919.23
#2020-03-02| 917.12
#2020-03-03| 910.13
#2020-03-04| 908.54
#2020-03-05| 911.70
#2020-03-06| 894.71
#2020-03-09| 830.47
#2020-03-10| 810.46
#2020-03-11| 792.89
#2020-03-12| 753.35
#2020-03-13| 686.50
#2020-03-16| 694.82
#2020-03-17| 685.96
#2020-03-18| 667.32
#2020-03-19| 647.20
#2020-03-20| 639.76
#2020-03-23| 656.07
#2020-03-24| 706.44
#2020-03-25| 753.16
#2020-03-26| 753.68
#2020-03-27| 760.25
#2020-03-30| 751.91
#2020-03-31| 757.95
#2020-04-01| 749.91
#2020-04-02| 755.93
#2020-04-03| 762.13
#2020-04-06| 790.19
#2020-04-07| 801.86
#2020-04-08| 791.28
#2020-04-09| 795.47
#2020-04-10| 787.09
#2020-04-13| 784.37
#2020-04-14| 795.16
#2020-04-15| 775.30
#2020-04-16| 767.72
#2020-04-17| 767.14
#2020-04-20| 760.38
#2020-04-21| 758.81
#2020-04-22| 735.77
#2020-04-23| 762.15
#2020-04-24| 775.21
#2020-04-27| 785.00
#2020-04-28| 783.49
#2020-04-29| 786.10
#2020-04-30| 807.16
#2020-05-01| 798.56
#2020-05-04| 798.41
#2020-05-05| 800.81
#2020-05-06| 805.00
#2020-05-07| 792.75
#2020-05-08| 806.84
#2020-05-11| 803.10
#2020-05-12| 805.98
#2020-05-13| 805.45
#2020-05-14| 785.92
#2020-05-15| 792.34
#2020-05-18| 805.82
#2020-05-19| 820.83
#2020-05-20| 836.87
#2020-05-21| 842.79
#2020-05-22| 829.75
#2020-05-25| 838.49
#2020-05-26| 853.56
#2020-05-27| 865.76
#2020-05-28| 858.32
#2020-05-29| 844.93
#2020-06-01| 840.55
#2020-06-02| 844.12
#2020-06-03| 854.47
#2020-06-04| 840.65
#2020-06-05| 837.87
#2020-06-08| 876.15
#2020-06-09| 879.01
#2020-06-10| 869.77
#2020-06-11| 841.17
#2020-06-12| 818.98
#2020-06-15| 808.30
#2020-06-16| 826.23
#2020-06-17| 825.70
#2020-06-18| 818.68
#2020-06-19| 815.95
#2020-06-22| 810.62
#2020-06-23| 816.17
#2020-06-24| 803.56
#2020-06-25| 786.91
#2020-06-26| 786.48
#2020-06-29| 772.69
#2020-06-30| 780.35
#2020-07-01| 779.94
#2020-07-02| 783.13
#2020-07-03| 785.49
#2020-07-06| 792.71
#2020-07-07| 787.14
#2020-07-08| 777.07
#2020-07-09| 774.78
#2020-07-10| 755.19
#2020-07-13| 775.29
#2020-07-14| 770.63
#2020-07-15| 791.25
#2020-07-16| 796.09
#2020-07-17| 798.53
#2020-07-20| 795.39
#2020-07-21| 793.51
#2020-07-22| 798.19
#2020-07-23| 799.65
#2020-07-24| 808.26
#2020-07-27| 815.19
#2020-07-28| 812.28
#2020-07-29| 799.61
#2020-07-30| 786.42
#2020-07-31| 750.95
#2020-08-03| 751.77
#2020-08-04| 763.88
#2020-08-05| 780.85
#2020-08-06| 789.87
#2020-08-07| 796.84
#2020-08-10| 797.66
#2020-08-11| 815.41
#2020-08-12| 832.00
#2020-08-13| 833.91
#2020-08-14| 835.39
#2020-08-17| 837.24
#2020-08-18| 831.91
#2020-08-19| 829.47
#2020-08-20| 821.21
#2020-08-21| 815.42
#2020-08-24| 814.96
#2020-08-25| 822.62
#2020-08-26| 832.26
#2020-08-27| 823.09
#2020-08-28| 826.63
#2020-08-31| 832.27
#2020-09-01| 826.91
#2020-09-02| 819.06
#2020-09-03| 815.45
#2020-09-04| 812.22
#2020-09-07| 810.14
#2020-09-08| 818.58
#2020-09-09| 805.36
#2020-09-10| 814.92
#2020-09-11| 812.97
#2020-09-14| 821.28
#2020-09-15| 814.23
#2020-09-16| 813.61
#2020-09-17| 811.02
#2020-09-18| 812.63
#2020-09-21| 810.77
#2020-09-22| 807.52
#2020-09-23| 795.76
#2020-09-24| 779.78
#2020-09-25| 778.80
#2020-09-28| 783.60
#2020-09-29| 781.35
#2020-09-30| 762.92
#2020-10-01| 762.13
#2020-10-02| 756.30
#2020-10-05| 767.37
#2020-10-06| 780.24
#2020-10-07| 778.44
#2020-10-08| 780.04
#2020-10-09| 780.28
#2020-10-12| 783.86
#2020-10-13| 772.28
#2020-10-14| 767.14
#2020-10-15| 761.47
#2020-10-16| 751.79
#2020-10-19| 754.74
#2020-10-20| 741.23
#2020-10-21| 763.48
#2020-10-22| 749.86
#2020-10-23| 755.57
#2020-10-26| 754.93
#2020-10-27| 748.44
#2020-10-28| 735.69
#2020-10-29| 725.01
#2020-10-30| 715.96
#2020-11-02| 722.03
#2020-11-03| 723.66
#2020-11-04| 737.51
#2020-11-05| 741.34
#2020-11-06| 748.44
#2020-11-09| 732.97
#2020-11-10| 762.76
#2020-11-11| 775.39
#2020-11-12| 769.34
#2020-11-13| 756.85
#2020-11-16| 768.58
#2020-11-17| 781.79
#2020-11-18| 790.00
#2020-11-19| 788.82
#2020-11-20| 790.39
#2020-11-23| 785.40
#2020-11-24| 795.92
#2020-11-25| 804.03
#2020-11-26| 810.24
#2020-11-27| 809.65
#2020-11-30| 775.30
#2020-12-01| 773.60
#2020-12-02| 773.59
#2020-12-03| 780.62
#2020-12-04| 772.52
#2020-12-07| 775.59
#2020-12-08| 768.10
#2020-12-09| 767.70
#2020-12-10| 771.61
#2020-12-11| 776.46
#2020-12-14| 782.38
#2020-12-15| 784.75
#2020-12-16| 799.42
#2020-12-17| 804.55
#2020-12-18| 808.05
#2020-12-21| 799.14
#2020-12-22| 772.18
#2020-12-23| 772.20
#2020-12-24| 787.65
#2020-12-25| 792.59
#2020-12-28| 792.21
#2020-12-29| 800.15
#2020-12-30| 801.59
#2020-12-31| 801.59
#2021-01-01| 801.59
#2021-01-04| 797.02
#2021-01-05| 801.37
#2021-01-06| 825.86
#2021-01-07| 847.34
#2021-01-08| 856.68
#2021-01-11| 852.58
#2021-01-12| 867.76
#2021-01-13| 901.77
#2021-01-14| 896.26
#2021-01-15| 901.12
#2021-01-18| 886.57
#2021-01-19| 883.42
#2021-01-20| 899.74
#2021-01-21| 905.56
#2021-01-22| 901.91
#2021-01-25| 906.48
#2021-01-26| 895.46
#2021-01-27| 891.76
#2021-01-28| 889.96
#2021-01-29| 876.07
#2021-02-01| 869.47
#2021-02-02| 876.05
#2021-02-03| 884.12
#2021-02-04| 891.71
#2021-02-05| 900.05
#2021-02-08| 936.16
#2021-02-09| 952.78
#2021-02-10| 945.81
#2021-02-11| 945.27
#2021-02-12| 955.05
#2021-02-15| 980.69
#2021-02-16| 981.99
#2021-02-17|1015.81
#2021-02-18| 996.09
#2021-02-19| 970.26
#2021-02-22| 988.59
#2021-02-23| 988.26
#2021-02-24| 983.78
#2021-02-25| 995.67
#2021-02-26| 985.21
#2021-03-01|1001.46
#2021-03-02| 984.36
#2021-03-03| 995.88
#2021-03-04| 992.94
#2021-03-05|1006.34
#2021-03-08|1028.81
#2021-03-09|1027.50
#2021-03-10|1009.06
#2021-03-11|1010.03
#2021-03-12|1024.63
#2021-03-15|1031.46
#2021-03-16|1028.13
#2021-03-17|1017.84
#2021-03-18|1025.89
#2021-03-19|1021.75
#2021-03-22|1034.35
#2021-03-23|1019.84
#2021-03-24| 984.83
#2021-03-25|1008.75
#2021-03-26|1017.69
#2021-03-29|1014.74
#2021-03-30|1015.66
#2021-03-31| 993.62
#2021-04-01| 983.87
#2021-04-02| 979.45
#2021-04-05| 992.70
#2021-04-06| 973.99
#2021-04-07| 985.90
#2021-04-08| 979.86
#2021-04-09| 969.00
#2021-04-12| 961.87
#2021-04-13| 955.14
#2021-04-14| 947.45
#2021-04-15| 974.05
#2021-04-16| 983.86
#2021-04-19| 982.38
#2021-04-20| 974.91
#2021-04-21| 953.08
#2021-04-22| 955.01
#2021-04-23| 945.60
#2021-04-26| 945.94
#2021-04-27| 939.59
#2021-04-28| 946.12
#2021-04-29| 945.77
#2021-04-30| 948.74
#2021-05-03| 952.05
#2021-05-04| 949.65
#2021-05-05| 949.52
#2021-05-06| 986.38
#2021-05-07|1002.81
#2021-05-10|1030.95
#2021-05-11|1017.99
#2021-05-12| 974.84
#2021-05-13| 956.33
#2021-05-14| 965.96
#2021-05-17| 967.29
#2021-05-18| 993.53
#2021-05-19| 978.10
#2021-05-20| 956.44
#2021-05-21| 936.00
#2021-05-24| 947.59
#2021-05-25| 948.55
#2021-05-26| 938.19
#2021-05-27| 918.85
#2021-05-28| 931.28
#2021-05-31| 930.15
#2021-06-01| 942.55
#2021-06-02| 961.09
#2021-06-03| 963.85
#2021-06-04| 980.76
#2021-06-07| 981.43
#2021-06-08| 978.08
#2021-06-09| 977.57
#2021-06-10| 971.23
#2021-06-11| 970.36
#2021-06-14| 968.02
#2021-06-15| 972.61
#2021-06-16| 990.96
#2021-06-17| 991.27
#2021-06-18| 961.72
#2021-06-21| 942.68
#2021-06-22| 965.21
#2021-06-23| 971.17
#2021-06-24| 983.12
#2021-06-25| 999.52
#2021-06-28| 998.17
#2021-06-29| 978.99
#2021-06-30| 975.39
#2021-07-01| 971.18
#2021-07-02| 987.49
#2021-07-05| 984.03
#2021-07-06|1005.30
#2021-07-07| 978.30
#2021-07-08| 966.29
#2021-07-09| 966.50
#2021-07-12| 979.19
#2021-07-13| 996.66
#2021-07-14|1002.49
#2021-07-15| 988.71
#2021-07-16| 979.54
#2021-07-19| 971.50
#2021-07-20| 939.05
#2021-07-21| 934.81
#2021-07-22| 936.51
#2021-07-23| 932.83
#2021-07-26| 945.97
#2021-07-27| 962.59
#2021-07-28| 961.59
#2021-07-29| 965.40
#2021-07-30| 958.38
#2021-08-02| 980.09
#2021-08-03| 969.20
#2021-08-04| 973.28
#2021-08-05| 966.81
#2021-08-06| 973.91
#2021-08-09| 974.22
#2021-08-10| 962.56
#2021-08-11| 967.44
#2021-08-12| 974.78
#2021-08-13| 959.09
#2021-08-16| 943.20
#2021-08-17| 924.04
#2021-08-18| 924.69
#2021-08-19| 893.76
#2021-08-20| 883.35
#2021-08-23| 892.51
#2021-08-24| 898.78
#2021-08-25| 901.87
#2021-08-26| 903.99
#2021-08-27| 896.87
#2021-08-30| 915.29
#2021-08-31| 911.62
#2021-09-01| 921.02
#2021-09-02| 917.51
#2021-09-03| 933.71
#2021-09-06| 933.36
#2021-09-07| 942.43
#2021-09-08| 953.65
#2021-09-09| 955.00
#2021-09-10| 955.38
#2021-09-13| 968.45
#2021-09-14| 984.15
#2021-09-15| 973.76
#2021-09-16| 987.22
#2021-09-17| 989.46
#2021-09-20| 993.57
#2021-09-21| 986.27
#2021-09-22| 980.60
#2021-09-23| 976.11
#2021-09-24| 990.50
#2021-09-27|1009.30
#2021-09-28|1023.71
#2021-09-29|1013.91
#2021-09-30|1006.11
#2021-10-01|1004.42
#2021-10-04|1010.77
#2021-10-05|1037.11
#2021-10-06|1074.05
#2021-10-07|1014.93
#2021-10-08|1026.27
#2021-10-11|1041.47
#2021-10-12|1054.43
#2021-10-13|1049.97
#2021-10-14|1029.02
#2021-10-15|1040.38
#2021-10-18|1069.74
#2021-10-19|1046.47
#2021-10-20|1042.42
#2021-10-21|1042.79
#2021-10-22|1037.95
#2021-10-25|1048.36
#2021-10-26|1051.93
#2021-10-27|1057.63
#2021-10-28|1023.70
#2021-10-29|1019.91
#2021-11-01|1030.52
#2021-11-02|1023.25
#2021-11-03|1020.74
#2021-11-04|1020.49
#2021-11-05|1018.06
#2021-11-08|1038.17
#2021-11-09|1035.92
#2021-11-10|1028.52
#2021-11-11|1009.61
#2021-11-12|1013.53
#2021-11-15|1014.82
#2021-11-16|1012.04
#2021-11-17|1017.08
#2021-11-18| 974.00
#2021-11-19| 992.21
#2021-11-22| 967.55
#2021-11-23| 965.45
#2021-11-24| 979.46
#2021-11-25| 993.40
#2021-11-26| 995.31
#2021-11-29| 969.61
#2021-11-30| 970.20
#2021-12-01| 977.55
#2021-12-02| 963.09
#2021-12-03| 973.53
#2021-12-06| 981.88
#2021-12-07|1003.90
#2021-12-08|1006.35
#2021-12-09|1005.31
#2021-12-10|1000.04
#2021-12-13| 996.51
#2021-12-14| 991.33
#2021-12-15| 995.09
#2021-12-16|1009.10
#2021-12-17|1014.36
#2021-12-20| 978.48
#2021-12-21| 978.56
#2021-12-22| 984.35
#2021-12-23| 999.76
#2021-12-24| 993.24
#2021-12-27| 982.69
#2021-12-28| 988.48
#2021-12-29| 993.30
#2021-12-30| 987.18
#2021-12-31| 987.18
#2022-01-03| 985.94
#2022-01-04| 986.25
#2022-01-05|1007.85
#2022-01-06| 996.38
#2022-01-07|1019.88
#2022-01-10|1024.67
#2022-01-11|1018.17
#2022-01-12|1059.45
#2022-01-13|1071.53
#2022-01-14|1067.29
#2022-01-17|1071.37
#2022-01-18|1084.41
#2022-01-19|1079.92
#2022-01-20|1074.88
#2022-01-21|1043.62
#2022-01-24|1064.74
#2022-01-25|1062.11
#2022-01-26|1032.80
#2022-01-27|1014.04
#2022-01-28|1042.37
#2022-01-31|1052.83
#2022-02-01|1039.43
#2022-02-02|1061.09
#2022-02-03|1067.47
#2022-02-04|1068.44
#2022-02-07|1084.39
#2022-02-08|1079.35
#2022-02-09|1057.14
#2022-02-10|1054.07
#2022-02-11|1054.75
#2022-02-14|1107.42
#2022-02-15|1082.74
#2022-02-16|1066.48
#2022-02-17|1082.32
#2022-02-18|1057.69
#2022-02-21|1057.93
#2022-02-22|1058.14
#2022-02-23|1058.42
#2022-02-24|1091.40
#2022-02-25|1056.43
#2022-02-28|1081.10
#2022-03-01|1099.38
#2022-03-02|1133.31
#2022-03-03|1167.98
#2022-03-04|1173.03
#2022-03-07|1218.53
#2022-03-08|1143.37
#2022-03-09|1132.24
#2022-03-10|1136.01
#2022-03-11|1149.54
#2022-03-14|1138.24
#2022-03-15|1086.89
#2022-03-16|1084.84
#2022-03-17|1103.22
#2022-03-18|1103.81
#2022-03-21|1104.05
#2022-03-22|1146.99
#2022-03-23|1158.73
#2022-03-24|1155.90
#2022-03-25|1161.58
#2022-03-28|1163.56
#2022-03-29|1160.76
#2022-03-30|1137.59
#2022-03-31|1134.84
#2022-04-01|1103.17
#2022-04-04|1126.96
#2022-04-05|1132.45
#2022-04-06|1132.96
#2022-04-07|1107.95
#2022-04-08|1116.28
#2022-04-11|1115.80
#2022-04-12|1102.71
#2022-04-13|1125.35
#2022-04-14|1151.73
#2022-04-15|1153.37
#2022-04-18|1151.14
#2022-04-19|1163.32
#2022-04-20|1166.66
#2022-04-21|1153.70
#2022-04-22|1128.47
#2022-04-25|1099.08
#2022-04-26|1087.29
#2022-04-27|1082.50
#2022-04-28|1090.96
#2022-04-29|1103.21
#2022-05-02|1100.82
#2022-05-03|1103.53
#2022-05-04|1102.98
#2022-05-05|1100.74
#2022-05-06|1138.60
#2022-05-09|1142.56
#2022-05-10|1090.08
#2022-05-11|1080.22
#2022-05-12|1105.53
#2022-05-13|1128.11
#2022-05-16|1129.07
#2022-05-17|1164.76
#2022-05-18|1171.41
#2022-05-19|1174.88
#2022-05-20|1176.26
#2022-05-23|1171.74
#2022-05-24|1178.20
#2022-05-25|1177.42
#2022-05-26|1173.31
#2022-05-27|1194.09
#2022-05-30|1195.87
#2022-05-31|1221.64
#2022-06-01|1191.35
#2022-06-02|1187.15
#2022-06-03|1199.93
#2022-06-06|1235.62
#2022-06-07|1251.37
#2022-06-08|1270.19
#2022-06-09|1294.04
#2022-06-10|1272.28
#2022-06-13|1255.08
#2022-06-14|1230.37
#2022-06-15|1185.15
#2022-06-16|1209.14
#2022-06-17|1163.62
#2022-06-20|1084.41
#2022-06-21|1115.51
#2022-06-22|1086.95
#2022-06-23|1081.81
#2022-06-24|1065.10
#2022-06-27|1090.23
#2022-06-28|1119.11
#2022-06-29|1112.49
#2022-06-30|1093.08
#2022-07-01|1080.49
#2022-07-04|1085.42
#2022-07-05|1108.47
#2022-07-06|1033.56
#2022-07-07|1028.20
#2022-07-08|1043.89
#2022-07-11|1052.34
#2022-07-12|1046.79
#2022-07-13|1036.01
#2022-07-14|1020.91
#2022-07-15|1010.77
#2022-07-18|1014.87
#2022-07-19|1044.73
#2022-07-20|1056.80
#2022-07-21|1057.11
#2022-07-22|1058.75
#2022-07-25|1053.68
#2022-07-26|1083.14
#2022-07-27|1079.19
#2022-07-28|1125.75
#2022-07-29|1138.19
#2022-08-01|1155.44
#2022-08-02|1128.19
#2022-08-03|1112.46
#2022-08-04|1087.73
#2022-08-05|1060.04
#2022-08-08|1095.81
#2022-08-09|1108.27
#2022-08-10|1137.21
#2022-08-11|1133.27
#2022-08-12|1151.98
#2022-08-15|1148.65
#2022-08-16|1119.76
#2022-08-17|1115.78
#2022-08-18|1120.67
#2022-08-19|1121.77
#2022-08-22|1144.88
#2022-08-23|1163.23
#2022-08-24|1168.56
#2022-08-25|1171.71
#2022-08-26|1158.31
#2022-08-29|1153.17
#2022-08-30|1186.88
#2022-08-31|1153.92
#2022-09-01|1112.87
#2022-09-02|1103.59
#2022-09-05|1110.24
#2022-09-06|1092.21
#2022-09-07|1054.87
#2022-09-08|1057.46
#2022-09-09|1080.00
#2022-09-12|1073.39
#2022-09-13|1067.88
#2022-09-14|1075.83
#2022-09-15|1075.22
#2022-09-16|1067.29
#2022-09-19|1064.72
#2022-09-20|1060.60
#2022-09-21|1059.64
#2022-09-22|1077.05
#2022-09-23|1068.11
#2022-09-26| 980.79
#2022-09-27| 973.59
#2022-09-28| 966.79
#2022-09-29| 989.18
#2022-09-30| 974.62
#2022-10-03|1000.51
#2022-10-04|1045.89
#2022-10-05|1044.88
#2022-10-06|1055.62
#2022-10-07|1045.26
#2022-10-10|1040.92
#2022-10-11|1034.47
#2022-10-12|1014.18
#2022-10-13|1009.86
#2022-10-14|1015.99
#2022-10-17| 997.64
#2022-10-18| 994.97
#2022-10-19| 988.36
#2022-10-20| 994.82
#2022-10-21| 993.08
#2022-10-24| 997.66
#2022-10-25|1022.24
#2022-10-26|1023.29
#2022-10-27|1036.64
#2022-10-28|1017.53
#2022-10-31|1015.52
#2022-11-01|1033.29
#2022-11-02|1059.30
#2022-11-03|1051.80
#2022-11-04|1054.64
#2022-11-07|1071.76
#2022-11-08|1095.65
#2022-11-09|1063.38
#2022-11-10|1076.02
#2022-11-11|1101.75
#2022-11-14|1069.93
#2022-11-15|1076.99
#2022-11-16|1076.92
#2022-11-17|1059.49
#2022-11-18|1059.46
#2022-11-21|1038.04
#2022-11-22|1057.41
#2022-11-23|1069.67
#2022-11-24|1080.99
#2022-11-25|1082.34
#2022-11-28|1072.07
#2022-11-29|1087.64
#2022-11-30|1073.22
#2022-12-01|1099.98
#2022-12-02|1080.14
#2022-12-05|1076.74
#2022-12-06|1064.89
#2022-12-07|1052.72
#2022-12-08|1046.92
#2022-12-09|1036.71
#2022-12-12|1032.84
#2022-12-13|1056.22
#2022-12-14|1068.79
#2022-12-15|1060.88
#2022-12-16|1054.82
#2022-12-19|1030.71
#2022-12-20|1062.49
#2022-12-21|1049.67
#2022-12-22|1060.00
#2022-12-23|1051.01
#2022-12-26|1070.45
#2022-12-27|1076.16
#2022-12-28|1065.47
#2022-12-29|1065.58
#2022-12-30|1063.69
#2023-01-02|1063.69
#2023-01-03|1073.37
#2023-01-04|1030.52
#2023-01-05|1010.74
#2023-01-06|1037.75
#2023-01-09|1041.68
#2023-01-10|1044.80
#2023-01-11|1056.11
#2023-01-12|1087.65
#2023-01-13|1111.59
#2023-01-16|1109.95
#2023-01-17|1117.58
#2023-01-18|1134.42
#2023-01-19|1118.87
#2023-01-20|1125.77
#2023-01-23|1131.32
#2023-01-24|1148.99
#2023-01-25|1158.19
#2023-01-26|1147.13
#2023-01-27|1147.20
#2023-01-30|1130.89
#2023-01-31|1116.68
#2023-02-01|1129.36
#2023-02-02|1117.59
#2023-02-03|1074.36
#2023-02-06|1083.06
#2023-02-07|1090.91
#2023-02-08|1098.40
#2023-02-09|1109.29
#2023-02-10|1086.02
#2023-02-13|1100.57
#2023-02-14|1107.63
#2023-02-15|1091.47
#2023-02-16|1095.20
#2023-02-17|1081.27
#2023-02-20|1083.89
#2023-02-21|1102.29
#2023-02-22|1092.16
#2023-02-23|1090.22
#2023-02-24|1072.29
#2023-02-27|1079.12
#2023-02-28|1076.00
#2023-03-01|1098.07
#2023-03-02|1095.21
#2023-03-03|1109.14
#2023-03-06|1105.52
#2023-03-07|1119.70
#2023-03-08|1103.11
#2023-03-09|1105.13
#2023-03-10|1107.52
#2023-03-13|1114.10
#2023-03-14|1055.61
#2023-03-15|1072.16
#2023-03-16|1040.20
#2023-03-17|1049.49
#2023-03-20|1042.68
#2023-03-21|1037.52
#2023-03-22|1062.05
#2023-03-23|1079.94
#2023-03-24|1078.47
#2023-03-27|1068.77
#2023-03-28|1088.90
#2023-03-29|1097.96
#2023-03-30|1086.57
#2023-03-31|1090.50
#2023-04-03|1144.27
#2023-04-04|1157.89
#2023-04-05|1135.25
#2023-04-06|1106.05
#2023-04-07|1099.40
#2023-04-10|1093.60
#2023-04-11|1110.94
#2023-04-12|1124.49
#2023-04-13|1128.65
#2023-04-14|1129.99
#2023-04-17|1116.92
#2023-04-18|1108.87
#2023-04-19|1110.27
#2023-04-20|1108.32
#2023-04-21|1097.08
#2023-04-24|1098.26
#2023-04-25|1105.15
#2023-04-26|1107.51
#2023-04-27|1103.80
#2023-04-28|1100.77
#2023-05-01|1099.20
#2023-05-02|1106.27
#2023-05-03|1117.24
#2023-05-04|1127.59
#2023-05-05|1119.23
#2023-05-08|1105.70
#2023-05-09|1114.82
#2023-05-10|1112.64
#2023-05-11|1135.98
#2023-05-12|1099.91
#2023-05-15|1087.57
#2023-05-16|1086.19
#2023-05-17|1069.24
#2023-05-18|1065.51
#2023-05-19|1063.84
#2023-05-22|1068.06
#2023-05-23|1068.87
#2023-05-24|1090.29
#2023-05-25|1084.64
#2023-05-26|1051.68
#2023-05-29|1065.22
#2023-05-30|1062.40
#2023-05-31|1033.18
#2023-06-01|1045.06
#2023-06-02|1053.62
#2023-06-05|1079.19
#2023-06-06|1095.01
#2023-06-07|1086.28
#2023-06-08|1099.73
#2023-06-09|1095.41
#2023-06-12|1090.35
#2023-06-13|1088.38
#2023-06-14|1102.27
#2023-06-15|1091.50
#2023-06-16|1098.23
#2023-06-19|1089.15
#2023-06-20|1083.95
#2023-06-21|1080.75
#2023-06-22|1080.32
#2023-06-23|1058.78
#2023-06-26|1063.87
#2023-06-27|1071.40
#2023-06-28|1073.07
#2023-06-29|1075.91
#2023-06-30|1071.91
#2023-07-03|1088.74
#2023-07-04|1084.87
#2023-07-05|1087.79
#2023-07-06|1084.79
#2023-07-07|1094.08
#2023-07-10|1100.12
#2023-07-11|1111.17
#2023-07-12|1141.15
#2023-07-13|1148.60
#2023-07-14|1143.87
#2023-07-17|1138.77
#2023-07-18|1135.28
#2023-07-19|1145.26
#2023-07-20|1146.98
#2023-07-21|1149.96
#2023-07-24|1168.37
#2023-07-25|1195.99
#2023-07-26|1193.02
#2023-07-27|1188.89
#2023-07-28|1202.01
#2023-07-31|1188.53
#2023-08-01|1189.50
#2023-08-02|1187.45
#2023-08-03|1176.33
#2023-08-04|1194.89
#2023-08-07|1210.67
#2023-08-08|1202.33
#2023-08-09|1170.34
#2023-08-10|1277.19
#2023-08-11|1274.15
#2023-08-14|1235.73
#2023-08-15|1236.80
#2023-08-16|1199.37
#2023-08-17|1187.90
#2023-08-18|1191.97
#2023-08-21|1194.93
#2023-08-22|1212.16
#2023-08-23|1218.23
#2023-08-24|1223.64
#2023-08-25|1212.25
#2023-08-28|1235.64
#2023-08-29|1238.04
#2023-08-30|1248.99
#2023-08-31|1252.40
#2023-09-01|1279.86
#2023-09-04|1298.62
#2023-09-05|1292.22
#2023-09-06|1313.41
#2023-09-07|1335.89
#2023-09-08|1315.44
#2023-09-11|1338.49
#2023-09-12|1341.16
#2023-09-13|1354.57
#2023-09-14|1390.07
#2023-09-15|1410.21
#2023-09-18|1411.93
#2023-09-19|1432.91
#2023-09-20|1381.89
#2023-09-21|1366.88
#2023-09-22|1377.22
#2023-09-25|1368.41
#2023-09-26|1366.45
#2023-09-27|1367.22
#2023-09-28|1382.22
#2023-09-29|1343.29
#2023-10-02|1313.22
#2023-10-03|1243.40
#2023-10-04|1198.64
#2023-10-05|1195.39
#2023-10-06|1175.67
#2023-10-09|1182.28
#2023-10-10|1257.93
#2023-10-11|1251.36
#2023-10-12|1254.65
#2023-10-13|1250.07
#2023-10-16|1274.42
#2023-10-17|1268.61
#2023-10-18|1302.32
#2023-10-19|1289.07
#2023-10-20|1305.24
#2023-10-23|1271.26
#2023-10-24|1271.53
#2023-10-25|1284.11
#2023-10-26|1263.38
#2023-10-27|1301.32
#2023-10-30|1288.81
#2023-10-31|1281.52
#2023-11-01|1306.09
#2023-11-02|1294.50
#2023-11-03|1304.20
#2023-11-06|1300.83
#2023-11-07|1279.09
#2023-11-08|1203.17
#2023-11-09|1236.25
#2023-11-10|1243.30
#2023-11-13|1241.02
#2023-11-14|1276.56
#2023-11-15|1320.86
#2023-11-16|1334.46
#2023-11-17|1348.85
#2023-11-20|1359.92
#2023-11-21|1366.11
#2023-11-22|1342.53
#2023-11-23|1344.15
#2023-11-24|1345.70
#2023-11-27|1342.77
#2023-11-28|1360.01
#2023-11-29|1345.15
#2023-11-30|1350.14
#2023-12-01|1352.21
#2023-12-04|1335.33
#2023-12-05|1326.01
#2023-12-06|1340.41
#2023-12-07|1341.09
#2023-12-08|1312.27
#2023-12-11|1327.57
#2023-12-12|1324.61
#2023-12-13|1314.23
#2023-12-14|1316.77
#2023-12-15|1338.55
#2023-12-18|1310.79
#2023-12-19|1314.77
#2023-12-20|1319.87
#2023-12-21|1316.94
#2023-12-22|1319.56
#2023-12-25|1320.34
#2023-12-26|1326.25
#2023-12-27|1353.65
#2023-12-28|1358.54
#2023-12-29|1344.66
#2024-01-01|1344.66
#2024-01-02|1335.61
#2024-01-03|1320.08
#2024-01-04|1373.77
#2024-01-05|1380.38
#2024-01-08|1382.68
#2024-01-09|1368.67
#2024-01-10|1353.36
#2024-01-11|1358.98
#2024-01-12|1394.29
#2024-01-15|1406.12
#2024-01-16|1396.19
#2024-01-17|1362.71
#2024-01-18|1358.16
#2024-01-19|1366.28
#2024-01-22|1372.30
#2024-01-23|1363.64
#2024-01-24|1377.33
#2024-01-25|1361.12
#2024-01-26|1348.28
#2024-01-29|1402.36
#2024-01-30|1382.35
#2024-01-31|1391.01
#2024-02-01|1388.51
#2024-02-02|1364.36
#2024-02-05|1362.82
#2024-02-06|1341.54
#2024-02-07|1361.35
#2024-02-08|1341.63
#2024-02-09|1363.87
#2024-02-12|1362.68
#2024-02-13|1360.96
#2024-02-14|1350.63
#2024-02-15|1362.07
#2024-02-16|1411.85
#2024-02-19|1427.86
#2024-02-20|1420.82
#2024-02-21|1391.49
#2024-02-22|1414.12
#2024-02-23|1413.83
#2024-02-26|1400.17
#2024-02-27|1405.18
#2024-02-28|1414.54
#2024-02-29|1427.64
#2024-03-01|1454.60
#2024-03-04|1448.38
#2024-03-05|1463.80
#2024-03-06|1486.82
#2024-03-07|1505.87
#2024-03-08|1533.37
#2024-03-11|1477.99
#2024-03-12|1480.44
#2024-03-13|1478.60
#2024-03-14|1525.39
#2024-03-15|1566.38
#2024-03-18|1565.26
#2024-03-19|1582.35
#2024-03-20|1572.55
#2024-03-21|1596.62
#2024-03-22|1592.83
#2024-03-25|1590.09
#2024-03-26|1576.40
#2024-03-27|1580.43
#2024-03-28|1598.42
#2024-03-29|1616.25
#2024-04-01|1557.69
#2024-04-02|1585.53
#2024-04-03|1609.26
#2024-04-04|1636.20
#2024-04-05|1639.25
#2024-04-08|1651.71
#2024-04-09|1662.46
#2024-04-10|1651.32
#2024-04-11|1694.19
#2024-04-12|1696.28
#2024-04-15|1691.21
#2024-04-16|1624.52
#2024-04-17|1580.83
#2024-04-18|1573.16
#2024-04-19|1579.41
#2024-04-22|1573.98
#2024-04-23|1576.12
#2024-04-24|1590.29
#2024-04-25|1544.35
#2024-04-26|1547.00
#2024-04-29|1552.82
#2024-04-30|1570.96
#2024-05-01|1535.17
#2024-05-02|1563.65
#2024-05-03|1575.66
#2024-05-06|1564.77
#2024-05-07|1564.34
#2024-05-08|1534.50
#2024-05-09|1553.56
#2024-05-10|1593.15
#2024-05-13|1582.47
#2024-05-14|1625.48
#2024-05-15|1600.17
#2024-05-16|1563.85
#2024-05-17|1576.00
#2024-05-20|1642.16
#2024-05-21|1645.79
#2024-05-22|1609.11
#2024-05-23|1588.05
#2024-05-24|1575.17
#2024-05-27|1599.69
#2024-05-28|1614.42
#2024-05-29|1613.02
#2024-05-30|1596.44
#2024-05-31|1632.36
#2024-06-03|1671.36
#2024-06-04|1634.19
#2024-06-05|1576.84
#2024-06-06|1593.57
#2024-06-07|1580.36
#2024-06-10|1608.25
#2024-06-11|1608.61
#2024-06-12|1649.50
#2024-06-13|1618.47
#2024-06-14|1637.21
#2024-06-17|1582.50
#2024-06-18|1583.86
#2024-06-19|1582.01
#2024-06-20|1575.07
#2024-06-21|1570.14
#2024-06-24|1571.42
#2024-06-25|1614.28
#2024-06-26|1597.22
#2024-06-27|1584.84
#2024-06-28|1599.40
#2024-07-01|1616.37
#2024-07-02|1659.99
#2024-07-03|1636.27
#2024-07-04|1643.17
#2024-07-05|1625.44
#2024-07-08|1617.80
#2024-07-09|1599.23
#2024-07-10|1591.82
#2024-07-11|1642.18
#2024-07-12|1631.86
#2024-07-15|1630.25
#2024-07-16|1642.73
#2024-07-17|1667.69
#2024-07-18|1656.13
#2024-07-19|1621.35
#2024-07-22|1599.79
#2024-07-23|1609.47
#2024-07-24|1604.48
#2024-07-25|1559.05
#2024-07-26|1572.80
#2024-07-29|1608.71
#2024-07-30|1585.33
#2024-07-31|1660.87
#2024-08-01|1606.27
#2024-08-02|1542.00
#2024-08-05|1364.93
#2024-08-06|1505.06
#2024-08-07|1465.12
#2024-08-08|1490.67
#2024-08-09|1532.08
#2024-08-12|1518.61
#2024-08-13|1560.24
#2024-08-14|1580.67
#2024-08-15|1585.33
#2024-08-16|1669.97
#2024-08-19|1648.58
#2024-08-20|1663.50
#2024-08-21|1635.64
#2024-08-22|1637.48
#2024-08-23|1663.31
#2024-08-26|1685.10
#2024-08-27|1715.79
#2024-08-28|1687.50
#2024-08-29|1679.60
#2024-08-30|1687.61
#2024-09-02|1678.59
#2024-09-03|1699.33
#2024-09-04|1620.93
#2024-09-05|1622.74
#2024-09-06|1625.73
#2024-09-09|1595.91
#2024-09-10|1593.03
#2024-09-11|1544.55
#2024-09-12|1563.18
#2024-09-13|1583.92
#2024-09-16|1586.35
#2024-09-17|1576.36
#2024-09-18|1605.28
#2024-09-19|1613.01
#2024-09-20|1626.68
#2024-09-23|1634.49
#2024-09-24|1651.13
#2024-09-25|1645.89
#2024-09-26|1655.30
#2024-09-27|1665.59
#2024-09-30|1648.15
#2024-10-01|1663.10
#2024-10-02|1680.15
#2024-10-03|1685.36
#2024-10-04|1712.76
#2024-10-07|1734.84
#2024-10-08|1733.43
#2024-10-09|1702.03
#2024-10-10|1702.23
#2024-10-11|1691.24
#2024-10-14|1684.58
#2024-10-15|1632.07
#2024-10-16|1622.25
#2024-10-17|1611.81
#2024-10-18|1592.73
#2024-10-21|1585.68
#2024-10-22|1568.75
#2024-10-23|1548.75
#2024-10-24|1554.38
#2024-10-25|1534.42
#2024-10-28|1520.17
#2024-10-29|1533.97
#2024-10-30|1550.85
#2024-10-31|1568.70
#2024-11-01|1550.95
#2024-11-04|1560.74
#2024-11-05|1558.46
#2024-11-06|1543.55
#2024-11-07|1575.42
#2024-11-08|1557.12
#2024-11-11|1527.62
#2024-11-12|1518.01
#2024-11-13|1553.38
#2024-11-14|1508.00
#2024-11-15|1535.63
#2024-11-18|1532.79
#2024-11-19|1551.54
#2024-11-20|1519.97
#2024-11-21|1517.42
#2024-11-22|1543.86
#2024-11-25|1553.65
#2024-11-26|1527.61
#2024-11-27|1544.93
#2024-11-28|1556.69
#2024-11-29|1567.89
#2024-12-02|1586.00
#2024-12-03|1597.55
#2024-12-04|1593.46
#2024-12-05|1586.04
#2024-12-06|1584.51
#2024-12-09|1564.32
#2024-12-10|1556.67
#2024-12-11|1551.06
#2024-12-12|1579.32
#2024-12-13|1550.89
#2024-12-16|1528.45
#2024-12-17|1510.79
#2024-12-18|1510.26
#2024-12-19|1465.44
#2024-12-20|1498.42
#2024-12-23|1510.67
#2024-12-24|1507.32
#2024-12-25|1518.29
#2024-12-26|1523.76
#2024-12-27|1540.47
#2024-12-30|1540.29
#2024-12-31|1540.68
#2025-01-01|1540.68
#2025-01-02|1540.73
#2025-01-03|1538.33
#2025-01-06|1556.52
#2025-01-07|1543.43
#2025-01-08|1538.75
#2025-01-09|1512.57
#2025-01-10|1512.39
#2025-01-13|1512.91
#2025-01-14|1521.08
#2025-01-15|1536.96
#2025-01-16|1559.13
#2025-01-17|1553.50
#2025-01-20|1557.59
#2025-01-21|1528.34
#2025-01-22|1486.82
#2025-01-23|1495.82
#2025-01-24|1492.94
#2025-01-27|1514.85
#2025-01-28|1480.00
#2025-01-29|1486.16
#2025-01-30|1504.90
#2025-01-31|1507.02
#2025-02-03|1483.93
#2025-02-04|1476.60
#2025-02-05|1504.71
#2025-02-06|1511.31
#2025-02-07|1525.64
#2025-02-10|1540.87
#2025-02-11|1531.78
#2025-02-12|1532.21
#2025-02-13|1545.81
#2025-02-14|1568.54
#2025-02-17|1582.51
#2025-02-18|1582.87
#2025-02-19|1584.37
#2025-02-20|1618.48
#2025-02-21|1624.63
#2025-02-24|1627.45
#2025-02-25|1593.27
#2025-02-26|1561.80
#2025-02-27|1570.72
#2025-02-28|1563.41
#2025-03-03|1589.95
#2025-03-04|1588.91
#2025-03-05|1591.23
#2025-03-06|1605.81
#2025-03-07|1623.54
#2025-03-10|1632.54
#2025-03-11|1615.58
#2025-03-12|1625.41
#2025-03-13|1656.14
#2025-03-14|1657.13
#2025-03-17|1682.95
#2025-03-18|1693.52
#2025-03-19|1701.16
#2025-03-20|1714.53
#2025-03-21|1719.96
#2025-03-24|1697.92
#2025-03-25|1712.87
#2025-03-26|1713.93
#2025-03-27|1700.87
#2025-03-28|1680.70
#2025-03-31|1624.09
#2025-04-01|1636.38
#2025-04-02|1601.54
#2025-04-03|1539.60
#2025-04-04|1487.74
#2025-04-07|1325.21
#2025-04-08|1412.19
#2025-04-09|1357.14
#2025-04-10|1465.00
#2025-04-11|1440.98
#2025-04-14|1447.63
#2025-04-15|1458.76
#2025-04-16|1440.17
#2025-04-17|1486.86
#2025-04-18|1522.96
#2025-04-21|1506.35
#2025-04-22|1517.29
#2025-04-23|1507.29
#2025-04-24|1498.21
#2025-04-25|1496.34
#2025-04-28|1515.76
#2025-04-29|1520.92
#2025-04-30|1506.59
#2025-05-01|1482.80
#2025-05-02|1506.59
#2025-05-05|1509.00
#2025-05-06|1518.82
#2025-05-07|1517.02
#2025-05-08|1489.70
#2025-05-09|1515.78
#2025-05-12|1495.16
#2025-05-13|1494.13
#2025-05-14|1504.48
#2025-05-15|1502.79
#2025-05-16|1497.21
#2025-05-19|1490.17
#2025-05-20|1493.18
#2025-05-21|1535.50
#2025-05-22|1512.57
#2025-05-23|1524.68
#2025-05-26|1521.95
#2025-05-27|1506.78
#2025-05-28|1509.11
#2025-05-29|1535.37
#2025-05-30|1539.50
#2025-06-02|1558.02
#2025-06-03|1556.60
#2025-06-04|1581.21
#2025-06-05|1549.91
#2025-06-06|1546.69
#2025-06-09|1563.49
#2025-06-10|1567.95
#2025-06-11|1582.19
#2025-06-12|1620.29
#2025-06-13|1646.67
#2025-06-16|1633.84
#2025-06-17|1625.77
#2025-06-18|1653.36
#2025-06-19|1633.80
#2025-06-20|1614.97
#2025-06-23|1612.57
#2025-06-24|1570.06
#2025-06-25|1557.40
#2025-06-26|1580.48
#2025-06-27|1583.12
#2025-06-30|1604.12
#2025-07-01|1610.90
#2025-07-02|1625.09
#2025-07-03|1622.50
#2025-07-04|1633.59
#2025-07-07|1598.67
#2025-07-08|1603.01
#2025-07-09|1649.49
#2025-07-10|1626.60
#2025-07-11|1624.36
#2025-07-14|1631.21
#2025-07-15|1610.80
#2025-07-16|1614.10
#2025-07-17|1602.61
#2025-07-18|1599.71
#2025-07-21|1611.43
#2025-07-22|1627.97
#2025-07-23|1657.02
#2025-07-24|1669.06
#2025-07-25|1664.87
#2025-07-28|1652.77
#2025-07-29|1663.88
#2025-07-30|1673.48
#2025-07-31|1669.77
#2025-08-01|1706.22
#2025-08-04|1676.58
#2025-08-05|1687.03
#2025-08-06|1728.30
#2025-08-07|1742.79
#2025-08-08|1770.93
#2025-08-11|1768.18
#2025-08-12|1798.64
#2025-08-13|1812.46
#2025-08-14|1796.99
#2025-08-15|1840.47
#2025-08-18|1825.61
#2025-08-19|1833.57
#2025-08-20|1845.80
#2025-08-21|1845.41
#2025-08-22|1881.12
#2025-08-25|1880.67
#2025-08-26|1862.30
#2025-08-27|1856.66
#2025-08-28|1912.23
#2025-08-29|1909.58
#2025-09-01|1913.78
#2025-09-02|1932.76
#2025-09-03|1917.48
#2025-09-04|1917.66
#2025-09-05|1945.03
#2025-09-08|1950.82
#2025-09-09|1928.92
#2025-09-10|1935.50
#2025-09-11|1970.32
#2025-09-12|1960.43
#2025-09-15|1963.76
#2025-09-16|2004.11
#2025-09-17|1995.72
#2025-09-18|1968.55
#2025-09-19|1965.49
#2025-09-22|1989.11
#2025-09-23|1990.45
#2025-09-24|2013.00
#2025-09-25|2029.23
#2025-09-26|2038.41
#2025-09-29|2030.36
#2025-09-30|2013.71
#2025-10-01|1991.78
#2025-10-02|1992.96
#2025-10-03|1961.92
#2025-10-06|1975.85
#2025-10-07|1968.68
#2025-10-08|1979.99
#2025-10-09|2000.76
#2025-10-10|1927.99
#2025-10-13|1928.68
#2025-10-14|1907.02
#2025-10-15|1944.55
#2025-10-16|1959.38
#2025-10-17|1935.92
#2025-10-20|1974.48
#2025-10-21|1955.27
#2025-10-22|1981.09
#2025-10-23|2006.43
#2025-10-24|2027.25
#2025-10-27|2059.70
#2025-10-28|2025.74
#2025-10-29|2008.85
#2025-10-30|2029.25
#2025-10-31|2027.56
#2025-11-03|2026.64
#2025-11-04|2062.85
#2025-11-05|2017.17
#2025-11-06|2059.16
#2025-11-07|2055.04
#2025-11-10|2107.27
#2025-11-11|2098.89
#2025-11-12|2152.89
#2025-11-13|2172.51
#2025-11-14|2240.40
#2025-11-17|2252.28
#2025-11-18|2165.52
#2025-11-19|2165.81
#2025-11-20|2197.08
#2025-11-21|2208.51
#2025-11-24|2205.13
#2025-11-25|2234.14
#2025-11-26|2262.70
#2025-11-27|2267.35
#2025-11-28|2281.24
#2025-12-01|2256.78
#2025-12-02|2223.93
#2025-12-03|2229.71
#2025-12-04|2271.80
#2025-12-05|2252.13
#2025-12-08|2261.24
#2025-12-09|2236.26
#2025-12-10|2263.83
#2025-12-11|2252.27
#2025-12-12|2262.53
#2025-12-15|2302.77
#2025-12-16|2247.77
#2025-12-17|2211.01
#2025-12-18|2217.16
#2025-12-19|2208.61
#2025-12-22|2244.60
#2025-12-23|2258.05
#2025-12-24|2261.54
#2025-12-25|2258.54
#2025-12-26|2240.92
#2025-12-29|2260.04
#2025-12-30|2258.67
#2025-12-31|2252.77
#2026-01-01|2252.77
#2026-01-02|2255.07
#2026-01-05|2272.06
#2026-01-06|2360.42
#2026-01-07|2286.41
#2026-01-08|2308.12
#2026-01-09|2329.31
#2026-01-12|2328.13
#2026-01-13|2374.23
#2026-01-14|2463.67
#2026-01-15|2455.39
#2026-01-16|2416.61
#2026-01-19|2413.93
#2026-01-20|2383.45
#2026-01-21|2399.90
#2026-01-22|2424.11
#2026-01-23|2439.93
#2026-01-26|2489.15
#2026-01-27|2516.24
#2026-01-28|2529.86
#2026-01-29|2599.56
#2026-01-30|2602.67