Table Data - NASDAQ Japan Mid Cap Total Return Index
| Title | NASDAQ Japan Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQJPMCT |
| 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 2026-05-18 |
| Last Updated | 2026-05-19 8:01 AM CDT |
| Notes | For more information about this series, see: NQJPMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 623.28 |
| 2001-04-02 | 610.83 |
| 2001-04-03 | 628.56 |
| 2001-04-04 | 634.26 |
| 2001-04-05 | 647.62 |
| 2001-04-06 | 650.24 |
| 2001-04-09 | 631.96 |
| 2001-04-10 | 627.99 |
| 2001-04-11 | 638.62 |
| 2001-04-12 | 650.18 |
| 2001-04-13 | . |
| 2001-04-16 | 643.12 |
| 2001-04-17 | 643.69 |
| 2001-04-18 | 665.81 |
| 2001-04-19 | 676.52 |
| 2001-04-20 | 674.11 |
| 2001-04-23 | 683.23 |
| 2001-04-24 | 683.91 |
| 2001-04-25 | 691.59 |
| 2001-04-26 | 697.03 |
| 2001-04-27 | 694.39 |
| 2001-04-30 | 695.79 |
| 2001-05-01 | 724.15 |
| 2001-05-02 | 726.36 |
| 2001-05-03 | 732.06 |
| 2001-05-04 | 732.18 |
| 2001-05-07 | 734.42 |
| 2001-05-08 | 722.40 |
| 2001-05-09 | 710.75 |
| 2001-05-10 | 702.85 |
| 2001-05-11 | 704.81 |
| 2001-05-14 | 692.96 |
| 2001-05-15 | 698.32 |
| 2001-05-16 | 685.50 |
| 2001-05-17 | 695.83 |
| 2001-05-18 | 692.71 |
| 2001-05-21 | 705.32 |
| 2001-05-22 | 702.89 |
| 2001-05-23 | 714.18 |
| 2001-05-24 | 712.95 |
| 2001-05-25 | 704.64 |
| 2001-05-28 | . |
| 2001-05-29 | 707.35 |
| 2001-05-30 | 697.69 |
| 2001-05-31 | 697.20 |
| 2001-06-01 | 696.96 |
| 2001-06-04 | 696.50 |
| 2001-06-05 | 688.23 |
| 2001-06-06 | 687.40 |
| 2001-06-07 | 694.66 |
| 2001-06-08 | 693.81 |
| 2001-06-11 | 682.83 |
| 2001-06-12 | 665.35 |
| 2001-06-13 | 667.31 |
| 2001-06-14 | 667.05 |
| 2001-06-15 | 662.22 |
| 2001-06-18 | 654.29 |
| 2001-06-19 | 648.70 |
| 2001-06-20 | 650.03 |
| 2001-06-21 | 656.43 |
| 2001-06-22 | 664.83 |
| 2001-06-25 | 662.85 |
| 2001-06-26 | 666.26 |
| 2001-06-27 | 659.08 |
| 2001-06-28 | 650.42 |
| 2001-06-29 | 661.16 |
| 2001-07-02 | 657.61 |
| 2001-07-03 | 659.76 |
| 2001-07-04 | . |
| 2001-07-05 | 643.31 |
| 2001-07-06 | 631.81 |
| 2001-07-09 | 629.35 |
| 2001-07-10 | 630.43 |
| 2001-07-11 | 627.16 |
| 2001-07-12 | 639.46 |
| 2001-07-13 | 633.66 |
| 2001-07-16 | 628.27 |
| 2001-07-17 | 620.87 |
| 2001-07-18 | 613.05 |
| 2001-07-19 | 616.59 |
| 2001-07-20 | 618.57 |
| 2001-07-23 | 600.44 |
| 2001-07-24 | 607.46 |
| 2001-07-25 | 614.41 |
| 2001-07-26 | 613.25 |
| 2001-07-27 | 612.64 |
| 2001-07-30 | 597.26 |
| 2001-07-31 | 606.60 |
| 2001-08-01 | 611.90 |
| 2001-08-02 | 631.73 |
| 2001-08-03 | 627.07 |
| 2001-08-06 | 625.91 |
| 2001-08-07 | 629.91 |
| 2001-08-08 | 631.33 |
| 2001-08-09 | 615.76 |
| 2001-08-10 | 619.36 |
| 2001-08-13 | 610.76 |
| 2001-08-14 | 626.83 |
| 2001-08-15 | 634.21 |
| 2001-08-16 | 627.34 |
| 2001-08-17 | 628.46 |
| 2001-08-20 | 618.63 |
| 2001-08-21 | 623.56 |
| 2001-08-22 | 626.43 |
| 2001-08-23 | 616.52 |
| 2001-08-24 | 612.53 |
| 2001-08-27 | 613.57 |
| 2001-08-28 | 606.94 |
| 2001-08-29 | 600.62 |
| 2001-08-30 | 591.78 |
| 2001-08-31 | 590.34 |
| 2001-09-03 | . |
| 2001-09-04 | 582.86 |
| 2001-09-05 | 572.31 |
| 2001-09-06 | 568.97 |
| 2001-09-07 | 567.35 |
| 2001-09-10 | 550.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 535.19 |
| 2001-09-18 | 546.07 |
| 2001-09-19 | 559.75 |
| 2001-09-20 | 553.67 |
| 2001-09-21 | 540.57 |
| 2001-09-24 | 536.57 |
| 2001-09-25 | 546.04 |
| 2001-09-26 | 541.37 |
| 2001-09-27 | 537.05 |
| 2001-09-28 | 552.22 |
| 2001-10-01 | 560.91 |
| 2001-10-02 | 568.14 |
| 2001-10-03 | 558.97 |
| 2001-10-04 | 569.57 |
| 2001-10-05 | 572.15 |
| 2001-10-08 | 574.13 |
| 2001-10-09 | 561.75 |
| 2001-10-10 | 556.62 |
| 2001-10-11 | 568.29 |
| 2001-10-12 | 578.39 |
| 2001-10-15 | 574.40 |
| 2001-10-16 | 579.24 |
| 2001-10-17 | 588.23 |
| 2001-10-18 | 577.13 |
| 2001-10-19 | 580.09 |
| 2001-10-22 | 578.57 |
| 2001-10-23 | 586.75 |
| 2001-10-24 | 586.28 |
| 2001-10-25 | 591.91 |
| 2001-10-26 | 585.07 |
| 2001-10-29 | 578.05 |
| 2001-10-30 | 574.53 |
| 2001-10-31 | 567.11 |
| 2001-11-01 | 568.93 |
| 2001-11-02 | 569.37 |
| 2001-11-05 | 569.52 |
| 2001-11-06 | 579.48 |
| 2001-11-07 | 566.76 |
| 2001-11-08 | 572.73 |
| 2001-11-09 | 567.72 |
| 2001-11-12 | 560.15 |
| 2001-11-13 | 551.33 |
| 2001-11-14 | 552.04 |
| 2001-11-15 | 566.36 |
| 2001-11-16 | 566.86 |
| 2001-11-19 | 568.60 |
| 2001-11-20 | 567.32 |
| 2001-11-21 | 567.16 |
| 2001-11-22 | . |
| 2001-11-23 | 562.32 |
| 2001-11-26 | 578.67 |
| 2001-11-27 | 577.06 |
| 2001-11-28 | 566.88 |
| 2001-11-29 | 563.13 |
| 2001-11-30 | 568.81 |
| 2001-12-03 | 551.98 |
| 2001-12-04 | 554.22 |
| 2001-12-05 | 562.60 |
| 2001-12-06 | 568.88 |
| 2001-12-07 | 560.69 |
| 2001-12-10 | 546.95 |
| 2001-12-11 | 541.13 |
| 2001-12-12 | 554.64 |
| 2001-12-13 | 541.16 |
| 2001-12-14 | 537.17 |
| 2001-12-17 | 526.92 |
| 2001-12-18 | 527.80 |
| 2001-12-19 | 529.05 |
| 2001-12-20 | 530.39 |
| 2001-12-21 | 523.90 |
| 2001-12-24 | 522.27 |
| 2001-12-25 | . |
| 2001-12-26 | 513.71 |
| 2001-12-27 | 522.94 |
| 2001-12-28 | 528.57 |
| 2001-12-31 | 529.14 |
| 2002-01-01 | . |
| 2002-01-02 | 524.89 |
| 2002-01-03 | 526.59 |
| 2002-01-04 | 539.65 |
| 2002-01-07 | 542.13 |
| 2002-01-08 | 524.81 |
| 2002-01-09 | 520.83 |
| 2002-01-10 | 513.02 |
| 2002-01-11 | 511.60 |
| 2002-01-14 | 513.07 |
| 2002-01-15 | 502.87 |
| 2002-01-16 | 500.85 |
| 2002-01-17 | 499.64 |
| 2002-01-18 | 510.10 |
| 2002-01-21 | . |
| 2002-01-22 | 494.33 |
| 2002-01-23 | 492.41 |
| 2002-01-24 | 492.94 |
| 2002-01-25 | 496.15 |
| 2002-01-28 | 503.60 |
| 2002-01-29 | 496.39 |
| 2002-01-30 | 492.25 |
| 2002-01-31 | 492.44 |
| 2002-02-01 | 483.26 |
| 2002-02-04 | 479.25 |
| 2002-02-05 | 469.22 |
| 2002-02-06 | 471.61 |
| 2002-02-07 | 478.07 |
| 2002-02-08 | 479.53 |
| 2002-02-11 | 483.80 |
| 2002-02-12 | 496.03 |
| 2002-02-13 | 497.98 |
| 2002-02-14 | 505.25 |
| 2002-02-15 | 501.81 |
| 2002-02-18 | . |
| 2002-02-19 | 487.96 |
| 2002-02-20 | 487.37 |
| 2002-02-21 | 503.71 |
| 2002-02-22 | 508.03 |
| 2002-02-25 | 506.19 |
| 2002-02-26 | 501.54 |
| 2002-02-27 | 517.14 |
| 2002-02-28 | 522.97 |
| 2002-03-01 | 535.32 |
| 2002-03-04 | 566.66 |
| 2002-03-05 | 561.12 |
| 2002-03-06 | 562.00 |
| 2002-03-07 | 587.51 |
| 2002-03-08 | 594.10 |
| 2002-03-11 | 603.47 |
| 2002-03-12 | 584.34 |
| 2002-03-13 | 570.05 |
| 2002-03-14 | 578.10 |
| 2002-03-15 | 585.64 |
| 2002-03-18 | 570.19 |
| 2002-03-19 | 581.00 |
| 2002-03-20 | 572.72 |
| 2002-03-21 | 570.35 |
| 2002-03-22 | 555.95 |
| 2002-03-25 | 552.20 |
| 2002-03-26 | 553.91 |
| 2002-03-27 | 561.42 |
| 2002-03-28 | 564.29 |
| 2002-03-29 | . |
| 2002-04-01 | 547.01 |
| 2002-04-02 | 555.74 |
| 2002-04-03 | 568.28 |
| 2002-04-04 | 575.72 |
| 2002-04-05 | 578.53 |
| 2002-04-08 | 579.29 |
| 2002-04-09 | 571.43 |
| 2002-04-10 | 574.49 |
| 2002-04-11 | 565.93 |
| 2002-04-12 | 557.65 |
| 2002-04-15 | 565.34 |
| 2002-04-16 | 573.11 |
| 2002-04-17 | 581.65 |
| 2002-04-18 | 590.42 |
| 2002-04-19 | 585.95 |
| 2002-04-22 | 593.19 |
| 2002-04-23 | 594.36 |
| 2002-04-24 | 593.31 |
| 2002-04-25 | 598.35 |
| 2002-04-26 | 591.69 |
| 2002-04-29 | 590.60 |
| 2002-04-30 | 588.75 |
| 2002-05-01 | 593.95 |
| 2002-05-02 | 593.56 |
| 2002-05-03 | 598.17 |
| 2002-05-06 | 596.29 |
| 2002-05-07 | 589.75 |
| 2002-05-08 | 591.27 |
| 2002-05-09 | 597.27 |
| 2002-05-10 | 597.55 |
| 2002-05-13 | 589.52 |
| 2002-05-14 | 580.94 |
| 2002-05-15 | 593.25 |
| 2002-05-16 | 600.98 |
| 2002-05-17 | 614.06 |
| 2002-05-20 | 617.10 |
| 2002-05-21 | 624.82 |
| 2002-05-22 | 636.63 |
| 2002-05-23 | 638.62 |
| 2002-05-24 | 639.93 |
| 2002-05-27 | . |
| 2002-05-28 | 636.05 |
| 2002-05-29 | 634.75 |
| 2002-05-30 | 635.92 |
| 2002-05-31 | 632.20 |
| 2002-06-03 | 639.45 |
| 2002-06-04 | 630.95 |
| 2002-06-05 | 629.06 |
| 2002-06-06 | 625.52 |
| 2002-06-07 | 619.05 |
| 2002-06-10 | 615.35 |
| 2002-06-11 | 613.44 |
| 2002-06-12 | 606.00 |
| 2002-06-13 | 601.03 |
| 2002-06-14 | 596.38 |
| 2002-06-17 | 579.53 |
| 2002-06-18 | 585.66 |
| 2002-06-19 | 571.31 |
| 2002-06-20 | 581.53 |
| 2002-06-21 | 581.38 |
| 2002-06-24 | 587.88 |
| 2002-06-25 | 587.07 |
| 2002-06-26 | 582.85 |
| 2002-06-27 | 586.42 |
| 2002-06-28 | 602.65 |
| 2002-07-01 | 604.22 |
| 2002-07-02 | 604.56 |
| 2002-07-03 | 617.15 |
| 2002-07-04 | . |
| 2002-07-05 | 615.44 |
| 2002-07-08 | 619.65 |
| 2002-07-09 | 630.46 |
| 2002-07-10 | 625.11 |
| 2002-07-11 | 618.75 |
| 2002-07-12 | 622.22 |
| 2002-07-15 | 615.20 |
| 2002-07-16 | 606.91 |
| 2002-07-17 | 606.84 |
| 2002-07-18 | 611.46 |
| 2002-07-19 | 604.22 |
| 2002-07-22 | 601.92 |
| 2002-07-23 | 597.19 |
| 2002-07-24 | 593.65 |
| 2002-07-25 | 588.68 |
| 2002-07-26 | 564.79 |
| 2002-07-29 | 562.31 |
| 2002-07-30 | 570.33 |
| 2002-07-31 | 566.92 |
| 2002-08-01 | 563.78 |
| 2002-08-02 | 562.05 |
| 2002-08-05 | 561.03 |
| 2002-08-06 | 543.21 |
| 2002-08-07 | 558.38 |
| 2002-08-08 | 556.51 |
| 2002-08-09 | 567.59 |
| 2002-08-12 | 561.94 |
| 2002-08-13 | 558.21 |
| 2002-08-14 | 569.89 |
| 2002-08-15 | 571.41 |
| 2002-08-16 | 570.63 |
| 2002-08-19 | 555.95 |
| 2002-08-20 | 550.67 |
| 2002-08-21 | 553.68 |
| 2002-08-22 | 555.58 |
| 2002-08-23 | 559.79 |
| 2002-08-26 | 570.72 |
| 2002-08-27 | 568.75 |
| 2002-08-28 | 563.71 |
| 2002-08-29 | 555.90 |
| 2002-08-30 | 557.19 |
| 2002-09-02 | . |
| 2002-09-03 | 545.48 |
| 2002-09-04 | 532.10 |
| 2002-09-05 | 538.79 |
| 2002-09-06 | 532.49 |
| 2002-09-09 | 539.12 |
| 2002-09-10 | 536.17 |
| 2002-09-11 | 534.69 |
| 2002-09-12 | 536.11 |
| 2002-09-13 | 529.62 |
| 2002-09-16 | 524.61 |
| 2002-09-17 | 535.65 |
| 2002-09-18 | 537.00 |
| 2002-09-19 | 544.91 |
| 2002-09-20 | 527.68 |
| 2002-09-23 | 525.49 |
| 2002-09-24 | 523.24 |
| 2002-09-25 | 518.58 |
| 2002-09-26 | 527.07 |
| 2002-09-27 | 537.15 |
| 2002-09-30 | 536.40 |
| 2002-10-01 | 521.45 |
| 2002-10-02 | 513.65 |
| 2002-10-03 | 507.61 |
| 2002-10-04 | 508.82 |
| 2002-10-07 | 488.67 |
| 2002-10-08 | 488.09 |
| 2002-10-09 | 482.15 |
| 2002-10-10 | 478.71 |
| 2002-10-11 | 484.16 |
| 2002-10-14 | 483.85 |
| 2002-10-15 | 495.93 |
| 2002-10-16 | 497.76 |
| 2002-10-17 | 499.04 |
| 2002-10-18 | 501.69 |
| 2002-10-21 | 502.21 |
| 2002-10-22 | 485.58 |
| 2002-10-23 | 487.79 |
| 2002-10-24 | 482.43 |
| 2002-10-25 | 490.06 |
| 2002-10-28 | 492.47 |
| 2002-10-29 | 495.55 |
| 2002-10-30 | 498.38 |
| 2002-10-31 | 496.07 |
| 2002-11-01 | 498.12 |
| 2002-11-04 | 497.22 |
| 2002-11-05 | 509.95 |
| 2002-11-06 | 509.46 |
| 2002-11-07 | 513.09 |
| 2002-11-08 | 509.87 |
| 2002-11-11 | 499.60 |
| 2002-11-12 | 499.01 |
| 2002-11-13 | 492.56 |
| 2002-11-14 | 484.58 |
| 2002-11-15 | 490.27 |
| 2002-11-18 | 480.95 |
| 2002-11-19 | 476.31 |
| 2002-11-20 | 478.90 |
| 2002-11-21 | 486.92 |
| 2002-11-22 | 492.65 |
| 2002-11-25 | 504.10 |
| 2002-11-26 | 499.68 |
| 2002-11-27 | 502.60 |
| 2002-11-28 | . |
| 2002-11-29 | 512.97 |
| 2002-12-02 | 502.78 |
| 2002-12-03 | 502.55 |
| 2002-12-04 | 491.38 |
| 2002-12-05 | 485.68 |
| 2002-12-06 | 486.90 |
| 2002-12-09 | 486.67 |
| 2002-12-10 | 488.01 |
| 2002-12-11 | 486.52 |
| 2002-12-12 | 486.68 |
| 2002-12-13 | 490.11 |
| 2002-12-16 | 482.83 |
| 2002-12-17 | 486.25 |
| 2002-12-18 | 477.88 |
| 2002-12-19 | 483.62 |
| 2002-12-20 | 484.44 |
| 2002-12-23 | 485.89 |
| 2002-12-24 | 490.26 |
| 2002-12-25 | . |
| 2002-12-26 | 499.70 |
| 2002-12-27 | 506.10 |
| 2002-12-30 | 508.87 |
| 2002-12-31 | 508.25 |
| 2003-01-01 | . |
| 2003-01-02 | 503.48 |
| 2003-01-03 | 503.54 |
| 2003-01-06 | 516.93 |
| 2003-01-07 | 505.50 |
| 2003-01-08 | 498.42 |
| 2003-01-09 | 500.54 |
| 2003-01-10 | 499.17 |
| 2003-01-13 | 501.66 |
| 2003-01-14 | 511.02 |
| 2003-01-15 | 517.56 |
| 2003-01-16 | 519.07 |
| 2003-01-17 | 522.78 |
| 2003-01-20 | . |
| 2003-01-21 | 521.26 |
| 2003-01-22 | 516.85 |
| 2003-01-23 | 528.22 |
| 2003-01-24 | 527.50 |
| 2003-01-27 | 517.54 |
| 2003-01-28 | 514.55 |
| 2003-01-29 | 505.33 |
| 2003-01-30 | 500.57 |
| 2003-01-31 | 496.86 |
| 2003-02-03 | 503.59 |
| 2003-02-04 | 511.83 |
| 2003-02-05 | 512.53 |
| 2003-02-06 | 510.40 |
| 2003-02-07 | 507.75 |
| 2003-02-10 | 504.27 |
| 2003-02-11 | 502.71 |
| 2003-02-12 | 510.56 |
| 2003-02-13 | 509.25 |
| 2003-02-14 | 512.56 |
| 2003-02-17 | . |
| 2003-02-18 | 522.08 |
| 2003-02-19 | 522.48 |
| 2003-02-20 | 519.90 |
| 2003-02-21 | 512.64 |
| 2003-02-24 | 517.89 |
| 2003-02-25 | 508.34 |
| 2003-02-26 | 508.78 |
| 2003-02-27 | 505.76 |
| 2003-02-28 | 505.93 |
| 2003-03-03 | 511.94 |
| 2003-03-04 | 511.98 |
| 2003-03-05 | 512.32 |
| 2003-03-06 | 508.29 |
| 2003-03-07 | 498.35 |
| 2003-03-10 | 491.11 |
| 2003-03-11 | 480.71 |
| 2003-03-12 | 485.06 |
| 2003-03-13 | 480.25 |
| 2003-03-14 | 481.07 |
| 2003-03-17 | 475.68 |
| 2003-03-18 | 477.53 |
| 2003-03-19 | 477.00 |
| 2003-03-20 | 484.17 |
| 2003-03-21 | 479.01 |
| 2003-03-24 | 496.34 |
| 2003-03-25 | 490.93 |
| 2003-03-26 | 498.22 |
| 2003-03-27 | 500.95 |
| 2003-03-28 | 496.90 |
| 2003-03-31 | 488.55 |
| 2003-04-01 | 488.55 |
| 2003-04-02 | 492.40 |
| 2003-04-03 | 487.73 |
| 2003-04-04 | 486.79 |
| 2003-04-07 | 493.86 |
| 2003-04-08 | 491.06 |
| 2003-04-09 | 487.12 |
| 2003-04-10 | 486.34 |
| 2003-04-11 | 475.95 |
| 2003-04-14 | 473.44 |
| 2003-04-15 | 479.13 |
| 2003-04-16 | 479.56 |
| 2003-04-17 | 481.03 |
| 2003-04-18 | . |
| 2003-04-21 | 483.35 |
| 2003-04-22 | 476.50 |
| 2003-04-23 | 474.62 |
| 2003-04-24 | 478.95 |
| 2003-04-25 | 472.23 |
| 2003-04-28 | 468.23 |
| 2003-04-29 | 468.87 |
| 2003-04-30 | 487.25 |
| 2003-05-01 | 493.26 |
| 2003-05-02 | 494.73 |
| 2003-05-05 | 495.90 |
| 2003-05-06 | 507.51 |
| 2003-05-07 | 514.22 |
| 2003-05-08 | 507.77 |
| 2003-05-09 | 511.29 |
| 2003-05-12 | 514.82 |
| 2003-05-13 | 516.19 |
| 2003-05-14 | 519.58 |
| 2003-05-15 | 512.74 |
| 2003-05-16 | 513.34 |
| 2003-05-19 | 504.27 |
| 2003-05-20 | 505.04 |
| 2003-05-21 | 501.79 |
| 2003-05-22 | 504.95 |
| 2003-05-23 | 514.17 |
| 2003-05-26 | . |
| 2003-05-27 | 508.83 |
| 2003-05-28 | 507.04 |
| 2003-05-29 | 513.40 |
| 2003-05-30 | 509.78 |
| 2003-06-02 | 517.47 |
| 2003-06-03 | 518.05 |
| 2003-06-04 | 518.05 |
| 2003-06-05 | 529.71 |
| 2003-06-06 | 530.89 |
| 2003-06-09 | 536.42 |
| 2003-06-10 | 538.35 |
| 2003-06-11 | 543.15 |
| 2003-06-12 | 540.85 |
| 2003-06-13 | 545.36 |
| 2003-06-16 | 539.58 |
| 2003-06-17 | 545.53 |
| 2003-06-18 | 547.94 |
| 2003-06-19 | 547.47 |
| 2003-06-20 | 551.28 |
| 2003-06-23 | 559.04 |
| 2003-06-24 | 547.58 |
| 2003-06-25 | 551.09 |
| 2003-06-26 | 544.49 |
| 2003-06-27 | 554.54 |
| 2003-06-30 | 554.09 |
| 2003-07-01 | 566.63 |
| 2003-07-02 | 584.44 |
| 2003-07-03 | 592.58 |
| 2003-07-04 | . |
| 2003-07-07 | 599.43 |
| 2003-07-08 | 604.76 |
| 2003-07-09 | 613.40 |
| 2003-07-10 | 609.52 |
| 2003-07-11 | 592.62 |
| 2003-07-14 | 597.81 |
| 2003-07-15 | 598.90 |
| 2003-07-16 | 593.01 |
| 2003-07-17 | 577.68 |
| 2003-07-18 | 579.94 |
| 2003-07-21 | 582.04 |
| 2003-07-22 | 580.04 |
| 2003-07-23 | 593.07 |
| 2003-07-24 | 595.99 |
| 2003-07-25 | 594.50 |
| 2003-07-28 | 600.66 |
| 2003-07-29 | 599.44 |
| 2003-07-30 | 584.72 |
| 2003-07-31 | 580.63 |
| 2003-08-01 | 585.79 |
| 2003-08-04 | 578.60 |
| 2003-08-05 | 575.19 |
| 2003-08-06 | 570.60 |
| 2003-08-07 | 574.19 |
| 2003-08-08 | 575.81 |
| 2003-08-11 | 586.11 |
| 2003-08-12 | 591.37 |
| 2003-08-13 | 600.70 |
| 2003-08-14 | 611.47 |
| 2003-08-15 | 609.50 |
| 2003-08-18 | 616.73 |
| 2003-08-19 | 625.19 |
| 2003-08-20 | 641.30 |
| 2003-08-21 | 647.50 |
| 2003-08-22 | 646.70 |
| 2003-08-25 | 644.21 |
| 2003-08-26 | 645.98 |
| 2003-08-27 | 642.81 |
| 2003-08-28 | 638.66 |
| 2003-08-29 | 647.44 |
| 2003-09-01 | . |
| 2003-09-02 | 671.13 |
| 2003-09-03 | 671.44 |
| 2003-09-04 | 665.69 |
| 2003-09-05 | 662.03 |
| 2003-09-08 | 668.02 |
| 2003-09-09 | 681.46 |
| 2003-09-10 | 674.62 |
| 2003-09-11 | 660.67 |
| 2003-09-12 | 670.97 |
| 2003-09-15 | 670.28 |
| 2003-09-16 | 685.87 |
| 2003-09-17 | 691.58 |
| 2003-09-18 | 703.10 |
| 2003-09-19 | 707.27 |
| 2003-09-22 | 703.38 |
| 2003-09-23 | 706.25 |
| 2003-09-24 | 710.64 |
| 2003-09-25 | 697.30 |
| 2003-09-26 | 696.03 |
| 2003-09-29 | 695.00 |
| 2003-09-30 | 694.32 |
| 2003-10-01 | 707.83 |
| 2003-10-02 | 726.96 |
| 2003-10-03 | 735.93 |
| 2003-10-06 | 733.71 |
| 2003-10-07 | 746.22 |
| 2003-10-08 | 735.37 |
| 2003-10-09 | 737.46 |
| 2003-10-10 | 751.38 |
| 2003-10-13 | 748.79 |
| 2003-10-14 | 754.89 |
| 2003-10-15 | 754.45 |
| 2003-10-16 | 765.47 |
| 2003-10-17 | 767.34 |
| 2003-10-20 | 767.82 |
| 2003-10-21 | 762.79 |
| 2003-10-22 | 754.21 |
| 2003-10-23 | 714.54 |
| 2003-10-24 | 721.16 |
| 2003-10-27 | 738.86 |
| 2003-10-28 | 745.77 |
| 2003-10-29 | 758.69 |
| 2003-10-30 | 758.10 |
| 2003-10-31 | 741.46 |
| 2003-11-03 | 732.96 |
| 2003-11-04 | 761.57 |
| 2003-11-05 | 757.63 |
| 2003-11-06 | 738.80 |
| 2003-11-07 | 747.07 |
| 2003-11-10 | 749.50 |
| 2003-11-11 | 726.90 |
| 2003-11-12 | 719.65 |
| 2003-11-13 | 733.04 |
| 2003-11-14 | 723.19 |
| 2003-11-17 | 688.89 |
| 2003-11-18 | 695.62 |
| 2003-11-19 | 680.49 |
| 2003-11-20 | 691.64 |
| 2003-11-21 | 694.35 |
| 2003-11-24 | 691.71 |
| 2003-11-25 | 699.70 |
| 2003-11-26 | 716.30 |
| 2003-11-27 | . |
| 2003-11-28 | 708.71 |
| 2003-12-01 | 727.13 |
| 2003-12-02 | 735.30 |
| 2003-12-03 | 733.64 |
| 2003-12-04 | 737.12 |
| 2003-12-05 | 737.47 |
| 2003-12-08 | 722.16 |
| 2003-12-09 | 723.25 |
| 2003-12-10 | 709.75 |
| 2003-12-11 | 716.91 |
| 2003-12-12 | 727.16 |
| 2003-12-15 | 745.99 |
| 2003-12-16 | 736.83 |
| 2003-12-17 | 729.19 |
| 2003-12-18 | 727.46 |
| 2003-12-19 | 738.12 |
| 2003-12-22 | 748.18 |
| 2003-12-23 | 748.57 |
| 2003-12-24 | 748.32 |
| 2003-12-25 | . |
| 2003-12-26 | 754.80 |
| 2003-12-29 | 759.98 |
| 2003-12-30 | 771.65 |
| 2003-12-31 | 769.96 |
| 2004-01-01 | . |
| 2004-01-02 | 771.04 |
| 2004-01-05 | 787.07 |
| 2004-01-06 | 785.31 |
| 2004-01-07 | 783.36 |
| 2004-01-08 | 786.33 |
| 2004-01-09 | 787.35 |
| 2004-01-12 | 786.91 |
| 2004-01-13 | 782.09 |
| 2004-01-14 | 785.16 |
| 2004-01-15 | 775.15 |
| 2004-01-16 | 778.45 |
| 2004-01-19 | . |
| 2004-01-20 | 787.00 |
| 2004-01-21 | 786.78 |
| 2004-01-22 | 792.74 |
| 2004-01-23 | 796.50 |
| 2004-01-26 | 792.84 |
| 2004-01-27 | 793.83 |
| 2004-01-28 | 787.85 |
| 2004-01-29 | 776.49 |
| 2004-01-30 | 776.42 |
| 2004-02-02 | 783.31 |
| 2004-02-03 | 778.25 |
| 2004-02-04 | 762.75 |
| 2004-02-05 | 761.15 |
| 2004-02-06 | 764.21 |
| 2004-02-09 | 761.32 |
| 2004-02-10 | 758.36 |
| 2004-02-11 | 758.36 |
| 2004-02-12 | 763.74 |
| 2004-02-13 | 770.66 |
| 2004-02-16 | . |
| 2004-02-17 | 776.76 |
| 2004-02-18 | 771.79 |
| 2004-02-19 | 765.81 |
| 2004-02-20 | 750.86 |
| 2004-02-23 | 761.96 |
| 2004-02-24 | 750.13 |
| 2004-02-25 | 747.35 |
| 2004-02-26 | 749.95 |
| 2004-02-27 | 771.23 |
| 2004-03-01 | 792.57 |
| 2004-03-02 | 787.23 |
| 2004-03-03 | 786.68 |
| 2004-03-04 | 784.53 |
| 2004-03-05 | 787.55 |
| 2004-03-08 | 782.52 |
| 2004-03-09 | 790.26 |
| 2004-03-10 | 788.71 |
| 2004-03-11 | 783.50 |
| 2004-03-12 | 776.54 |
| 2004-03-15 | 790.63 |
| 2004-03-16 | 803.09 |
| 2004-03-17 | 824.23 |
| 2004-03-18 | 840.73 |
| 2004-03-19 | 832.46 |
| 2004-03-22 | 827.11 |
| 2004-03-23 | 828.36 |
| 2004-03-24 | 846.28 |
| 2004-03-25 | 859.96 |
| 2004-03-26 | 873.80 |
| 2004-03-29 | 875.97 |
| 2004-03-30 | 869.86 |
| 2004-03-31 | 887.12 |
| 2004-04-01 | 888.32 |
| 2004-04-02 | 888.82 |
| 2004-04-05 | 887.72 |
| 2004-04-06 | 885.54 |
| 2004-04-07 | 893.78 |
| 2004-04-08 | 890.27 |
| 2004-04-09 | . |
| 2004-04-12 | 888.12 |
| 2004-04-13 | 887.47 |
| 2004-04-14 | 876.27 |
| 2004-04-15 | 855.79 |
| 2004-04-16 | 859.41 |
| 2004-04-19 | 843.95 |
| 2004-04-20 | 859.42 |
| 2004-04-21 | 853.67 |
| 2004-04-22 | 852.87 |
| 2004-04-23 | 858.47 |
| 2004-04-26 | 865.48 |
| 2004-04-27 | 852.77 |
| 2004-04-28 | 850.11 |
| 2004-04-29 | 848.30 |
| 2004-04-30 | 828.06 |
| 2004-05-03 | 827.72 |
| 2004-05-04 | 831.83 |
| 2004-05-05 | 841.10 |
| 2004-05-06 | 817.89 |
| 2004-05-07 | 791.45 |
| 2004-05-10 | 738.08 |
| 2004-05-11 | 741.13 |
| 2004-05-12 | 769.08 |
| 2004-05-13 | 744.44 |
| 2004-05-14 | 742.04 |
| 2004-05-17 | 716.40 |
| 2004-05-18 | 729.89 |
| 2004-05-19 | 762.07 |
| 2004-05-20 | 757.79 |
| 2004-05-21 | 775.45 |
| 2004-05-24 | 775.63 |
| 2004-05-25 | 769.64 |
| 2004-05-26 | 785.43 |
| 2004-05-27 | 790.01 |
| 2004-05-28 | 802.90 |
| 2004-05-31 | . |
| 2004-06-01 | 808.64 |
| 2004-06-02 | 802.59 |
| 2004-06-03 | 782.34 |
| 2004-06-04 | 784.55 |
| 2004-06-07 | 812.40 |
| 2004-06-08 | 820.61 |
| 2004-06-09 | 824.07 |
| 2004-06-10 | 829.25 |
| 2004-06-11 | . |
| 2004-06-14 | 818.86 |
| 2004-06-15 | 816.68 |
| 2004-06-16 | 830.32 |
| 2004-06-17 | 835.86 |
| 2004-06-18 | 828.11 |
| 2004-06-21 | 841.59 |
| 2004-06-22 | 837.43 |
| 2004-06-23 | 839.07 |
| 2004-06-24 | 858.92 |
| 2004-06-25 | 856.57 |
| 2004-06-28 | 864.46 |
| 2004-06-29 | 861.92 |
| 2004-06-30 | 857.62 |
| 2004-07-01 | 863.31 |
| 2004-07-02 | 851.67 |
| 2004-07-05 | . |
| 2004-07-06 | 827.15 |
| 2004-07-07 | 827.82 |
| 2004-07-08 | 822.13 |
| 2004-07-09 | 836.82 |
| 2004-07-12 | 847.80 |
| 2004-07-13 | 843.26 |
| 2004-07-14 | 829.23 |
| 2004-07-15 | 824.57 |
| 2004-07-16 | 834.63 |
| 2004-07-19 | 837.83 |
| 2004-07-20 | 826.74 |
| 2004-07-21 | 823.68 |
| 2004-07-22 | 817.12 |
| 2004-07-23 | 807.27 |
| 2004-07-26 | 802.51 |
| 2004-07-27 | 786.88 |
| 2004-07-28 | 790.94 |
| 2004-07-29 | 780.45 |
| 2004-07-30 | 798.47 |
| 2004-08-02 | 801.48 |
| 2004-08-03 | 795.84 |
| 2004-08-04 | 781.30 |
| 2004-08-05 | 783.62 |
| 2004-08-06 | 789.53 |
| 2004-08-09 | 782.36 |
| 2004-08-10 | 783.96 |
| 2004-08-11 | 791.26 |
| 2004-08-12 | 789.39 |
| 2004-08-13 | 777.24 |
| 2004-08-16 | 767.92 |
| 2004-08-17 | 773.96 |
| 2004-08-18 | 778.85 |
| 2004-08-19 | 791.29 |
| 2004-08-20 | 794.95 |
| 2004-08-23 | 798.22 |
| 2004-08-24 | 797.92 |
| 2004-08-25 | 803.30 |
| 2004-08-26 | 808.54 |
| 2004-08-27 | 813.67 |
| 2004-08-30 | 811.29 |
| 2004-08-31 | 806.97 |
| 2004-09-01 | 814.19 |
| 2004-09-02 | 817.10 |
| 2004-09-03 | 803.25 |
| 2004-09-06 | . |
| 2004-09-07 | 824.66 |
| 2004-09-08 | 825.63 |
| 2004-09-09 | 813.93 |
| 2004-09-10 | 812.73 |
| 2004-09-13 | 814.90 |
| 2004-09-14 | 821.98 |
| 2004-09-15 | 806.27 |
| 2004-09-16 | 807.06 |
| 2004-09-17 | 801.41 |
| 2004-09-20 | 802.94 |
| 2004-09-21 | 800.20 |
| 2004-09-22 | 792.63 |
| 2004-09-23 | 794.82 |
| 2004-09-24 | 786.12 |
| 2004-09-27 | 781.19 |
| 2004-09-28 | 775.16 |
| 2004-09-29 | 780.32 |
| 2004-09-30 | 794.31 |
| 2004-10-01 | 802.96 |
| 2004-10-04 | 812.08 |
| 2004-10-05 | 812.48 |
| 2004-10-06 | 815.20 |
| 2004-10-07 | 814.06 |
| 2004-10-08 | 823.79 |
| 2004-10-11 | 827.75 |
| 2004-10-12 | 813.59 |
| 2004-10-13 | 810.15 |
| 2004-10-14 | 800.59 |
| 2004-10-15 | 802.29 |
| 2004-10-18 | 798.59 |
| 2004-10-19 | 812.22 |
| 2004-10-20 | 803.45 |
| 2004-10-21 | 803.72 |
| 2004-10-22 | 809.31 |
| 2004-10-25 | 804.46 |
| 2004-10-26 | 801.38 |
| 2004-10-27 | 804.50 |
| 2004-10-28 | 817.35 |
| 2004-10-29 | 813.31 |
| 2004-11-01 | 809.94 |
| 2004-11-02 | 824.38 |
| 2004-11-03 | 825.08 |
| 2004-11-04 | 831.07 |
| 2004-11-05 | 840.74 |
| 2004-11-08 | 836.43 |
| 2004-11-09 | 833.79 |
| 2004-11-10 | 825.29 |
| 2004-11-11 | 818.82 |
| 2004-11-12 | 835.72 |
| 2004-11-15 | 851.63 |
| 2004-11-16 | 849.25 |
| 2004-11-17 | 854.02 |
| 2004-11-18 | 852.06 |
| 2004-11-19 | 863.51 |
| 2004-11-22 | 845.35 |
| 2004-11-23 | 842.74 |
| 2004-11-24 | 853.03 |
| 2004-11-25 | . |
| 2004-11-26 | 853.30 |
| 2004-11-29 | 864.80 |
| 2004-11-30 | 859.23 |
| 2004-12-01 | 849.19 |
| 2004-12-02 | 859.49 |
| 2004-12-03 | 867.93 |
| 2004-12-06 | 861.81 |
| 2004-12-07 | 853.58 |
| 2004-12-08 | 840.03 |
| 2004-12-09 | 827.09 |
| 2004-12-10 | 820.06 |
| 2004-12-13 | 828.33 |
| 2004-12-14 | 829.88 |
| 2004-12-15 | 843.94 |
| 2004-12-16 | 841.30 |
| 2004-12-17 | 849.42 |
| 2004-12-20 | 853.52 |
| 2004-12-21 | 853.34 |
| 2004-12-22 | 861.95 |
| 2004-12-23 | 865.86 |
| 2004-12-24 | . |
| 2004-12-27 | 881.32 |
| 2004-12-28 | 885.28 |
| 2004-12-29 | 877.40 |
| 2004-12-30 | 892.89 |
| 2004-12-31 | 897.82 |
| 2005-01-03 | 894.28 |
| 2005-01-04 | 884.95 |
| 2005-01-05 | 881.37 |
| 2005-01-06 | 875.14 |
| 2005-01-07 | 874.67 |
| 2005-01-10 | 877.81 |
| 2005-01-11 | 891.53 |
| 2005-01-12 | 899.30 |
| 2005-01-13 | 893.46 |
| 2005-01-14 | 897.83 |
| 2005-01-17 | . |
| 2005-01-18 | 896.13 |
| 2005-01-19 | 896.23 |
| 2005-01-20 | 880.85 |
| 2005-01-21 | 880.90 |
| 2005-01-24 | 894.88 |
| 2005-01-25 | 884.46 |
| 2005-01-26 | 902.04 |
| 2005-01-27 | 897.26 |
#2005-01-28| 892.18
#2005-01-31| 897.33
#2005-02-01| 892.09
#2005-02-02| 898.03
#2005-02-03| 887.39
#2005-02-04| 894.93
#2005-02-07| 896.51
#2005-02-08| 884.05
#2005-02-09| 883.06
#2005-02-10| 886.57
#2005-02-11| 885.82
#2005-02-14| 894.90
#2005-02-15| 897.99
#2005-02-16| 886.44
#2005-02-17| 885.32
#2005-02-18| 886.28
#2005-02-21| .
#2005-02-22| 895.00
#2005-02-23| 883.08
#2005-02-24| 885.04
#2005-02-25| 895.52
#2005-02-28| 910.55
#2005-03-01| 913.88
#2005-03-02| 913.43
#2005-03-03| 915.62
#2005-03-04| 921.49
#2005-03-07| 921.53
#2005-03-08| 923.74
#2005-03-09| 932.21
#2005-03-10| 925.69
#2005-03-11| 933.54
#2005-03-14| 920.11
#2005-03-15| 924.06
#2005-03-16| 930.81
#2005-03-17| 924.50
#2005-03-18| 930.97
#2005-03-21| 929.47
#2005-03-22| 929.63
#2005-03-23| 913.13
#2005-03-24| 907.56
#2005-03-25| .
#2005-03-28| 910.69
#2005-03-29| 890.80
#2005-03-30| 885.22
#2005-03-31| 900.69
#2005-04-01| 900.19
#2005-04-04| 887.54
#2005-04-05| 890.61
#2005-04-06| 892.76
#2005-04-07| 895.67
#2005-04-08| 895.89
#2005-04-11| 893.23
#2005-04-12| 883.28
#2005-04-13| 888.24
#2005-04-14| 874.92
#2005-04-15| 867.68
#2005-04-18| 836.83
#2005-04-19| 853.15
#2005-04-20| 856.90
#2005-04-21| 848.42
#2005-04-22| 867.16
#2005-04-25| 868.92
#2005-04-26| 864.87
#2005-04-27| 863.73
#2005-04-28| 865.46
#2005-04-29| 874.20
#2005-05-02| 873.55
#2005-05-03| 873.43
#2005-05-04| 880.68
#2005-05-05| 879.33
#2005-05-06| 888.42
#2005-05-09| 883.17
#2005-05-10| 880.93
#2005-05-11| 877.40
#2005-05-12| 865.62
#2005-05-13| 856.88
#2005-05-16| 846.84
#2005-05-17| 835.84
#2005-05-18| 835.80
#2005-05-19| 848.97
#2005-05-20| 842.03
#2005-05-23| 852.41
#2005-05-24| 851.02
#2005-05-25| 839.05
#2005-05-26| 835.88
#2005-05-27| 842.96
#2005-05-30| .
#2005-05-31| 857.09
#2005-06-01| 856.31
#2005-06-02| 856.21
#2005-06-03| 860.71
#2005-06-06| 865.79
#2005-06-07| 862.82
#2005-06-08| 867.18
#2005-06-09| 852.43
#2005-06-10| 856.27
#2005-06-13| 847.25
#2005-06-14| 849.66
#2005-06-15| 855.59
#2005-06-16| 859.32
#2005-06-17| 869.27
#2005-06-20| 867.52
#2005-06-21| 872.33
#2005-06-22| 872.56
#2005-06-23| 872.97
#2005-06-24| 868.79
#2005-06-27| 859.37
#2005-06-28| 866.04
#2005-06-29| 866.30
#2005-06-30| 861.56
#2005-07-01| 858.83
#2005-07-04| .
#2005-07-05| 859.33
#2005-07-06| 857.15
#2005-07-07| 853.41
#2005-07-08| 849.52
#2005-07-11| 856.60
#2005-07-12| 862.99
#2005-07-13| 853.22
#2005-07-14| 857.47
#2005-07-15| 857.17
#2005-07-18| 861.00
#2005-07-19| 851.95
#2005-07-20| 850.75
#2005-07-21| 873.07
#2005-07-22| 864.84
#2005-07-25| 861.17
#2005-07-26| 855.01
#2005-07-27| 861.61
#2005-07-28| 862.76
#2005-07-29| 866.28
#2005-08-01| 869.52
#2005-08-02| 873.66
#2005-08-03| 877.00
#2005-08-04| 869.74
#2005-08-05| 853.61
#2005-08-08| 858.69
#2005-08-09| 866.14
#2005-08-10| 892.71
#2005-08-11| 910.13
#2005-08-12| 913.72
#2005-08-15| 919.13
#2005-08-16| 925.79
#2005-08-17| 921.64
#2005-08-18| 915.97
#2005-08-19| 910.19
#2005-08-22| 931.16
#2005-08-23| 930.04
#2005-08-24| 927.61
#2005-08-25| 924.67
#2005-08-26| 932.48
#2005-08-29| 916.36
#2005-08-30| 917.79
#2005-08-31| 918.57
#2005-09-01| 934.10
#2005-09-02| 941.18
#2005-09-05| .
#2005-09-06| 945.06
#2005-09-07| 939.46
#2005-09-08| 930.37
#2005-09-09| 949.76
#2005-09-12| 961.97
#2005-09-13| 956.62
#2005-09-14| 961.65
#2005-09-15| 969.73
#2005-09-16| 962.43
#2005-09-19| 963.04
#2005-09-20| 979.93
#2005-09-21| 984.54
#2005-09-22| 981.45
#2005-09-23| 975.94
#2005-09-26| 997.08
#2005-09-27| 985.23
#2005-09-28|1001.88
#2005-09-29|1021.66
#2005-09-30|1008.59
#2005-10-03| 992.56
#2005-10-04|1000.97
#2005-10-05| 995.23
#2005-10-06| 976.67
#2005-10-07| 974.58
#2005-10-10| 970.66
#2005-10-11| 990.82
#2005-10-12| 991.40
#2005-10-13| 985.05
#2005-10-14| 988.71
#2005-10-17| 981.09
#2005-10-18| 970.77
#2005-10-19| 961.21
#2005-10-20| 967.43
#2005-10-21| 966.90
#2005-10-24| 967.03
#2005-10-25| 985.98
#2005-10-26| 988.96
#2005-10-27|1007.40
#2005-10-28| 999.27
#2005-10-31|1011.44
#2005-11-01|1026.29
#2005-11-02|1022.81
#2005-11-03|1020.19
#2005-11-04|1022.19
#2005-11-07|1027.75
#2005-11-08|1028.85
#2005-11-09|1026.23
#2005-11-10|1016.50
#2005-11-11|1025.35
#2005-11-14|1011.33
#2005-11-15|1001.21
#2005-11-16|1006.25
#2005-11-17|1029.77
#2005-11-18|1038.61
#2005-11-21|1048.17
#2005-11-22|1044.07
#2005-11-23|1048.73
#2005-11-24| .
#2005-11-25|1040.96
#2005-11-28|1055.71
#2005-11-29|1052.98
#2005-11-30|1052.46
#2005-12-01|1061.55
#2005-12-02|1074.67
#2005-12-05|1085.64
#2005-12-06|1077.31
#2005-12-07|1081.21
#2005-12-08|1064.14
#2005-12-09|1080.62
#2005-12-12|1108.08
#2005-12-13|1112.16
#2005-12-14|1126.06
#2005-12-15|1117.01
#2005-12-16|1119.99
#2005-12-19|1122.48
#2005-12-20|1133.31
#2005-12-21|1150.36
#2005-12-22|1160.88
#2005-12-23|1164.02
#2005-12-26| .
#2005-12-27|1154.80
#2005-12-28|1168.51
#2005-12-29|1170.64
#2005-12-30|1157.13
#2006-01-02| .
#2006-01-03|1170.87
#2006-01-04|1194.90
#2006-01-05|1208.21
#2006-01-06|1224.50
#2006-01-09|1227.92
#2006-01-10|1211.51
#2006-01-11|1221.73
#2006-01-12|1231.21
#2006-01-13|1228.70
#2006-01-16| .
#2006-01-17|1173.41
#2006-01-18|1137.87
#2006-01-19|1172.89
#2006-01-20|1171.00
#2006-01-23|1147.15
#2006-01-24|1166.78
#2006-01-25|1162.23
#2006-01-26|1179.68
#2006-01-27|1202.23
#2006-01-30|1203.04
#2006-01-31|1211.26
#2006-02-01|1195.17
#2006-02-02|1197.98
#2006-02-03|1189.81
#2006-02-06|1200.02
#2006-02-07|1206.49
#2006-02-08|1171.50
#2006-02-09|1175.73
#2006-02-10|1167.94
#2006-02-13|1133.82
#2006-02-14|1150.85
#2006-02-15|1143.41
#2006-02-16|1141.64
#2006-02-17|1113.01
#2006-02-20| .
#2006-02-21|1113.98
#2006-02-22|1118.33
#2006-02-23|1161.74
#2006-02-24|1165.44
#2006-02-27|1177.81
#2006-02-28|1180.56
#2006-03-01|1158.77
#2006-03-02|1151.60
#2006-03-03|1130.90
#2006-03-06|1130.52
#2006-03-07|1120.17
#2006-03-08|1113.02
#2006-03-09|1145.38
#2006-03-10|1142.50
#2006-03-13|1160.59
#2006-03-14|1170.31
#2006-03-15|1172.64
#2006-03-16|1163.05
#2006-03-17|1184.59
#2006-03-20|1202.90
#2006-03-21|1195.09
#2006-03-22|1198.15
#2006-03-23|1185.38
#2006-03-24|1191.78
#2006-03-27|1209.37
#2006-03-28|1215.54
#2006-03-29|1216.08
#2006-03-30|1234.05
#2006-03-31|1226.41
#2006-04-03|1244.63
#2006-04-04|1246.22
#2006-04-05|1235.91
#2006-04-06|1253.08
#2006-04-07|1256.90
#2006-04-10|1250.20
#2006-04-11|1242.08
#2006-04-12|1226.56
#2006-04-13|1227.51
#2006-04-14| .
#2006-04-17|1213.37
#2006-04-18|1228.59
#2006-04-19|1232.97
#2006-04-20|1231.98
#2006-04-21|1236.44
#2006-04-24|1223.70
#2006-04-25|1235.08
#2006-04-26|1240.31
#2006-04-27|1253.24
#2006-04-28|1241.51
#2006-05-01|1257.15
#2006-05-02|1266.50
#2006-05-03|1261.81
#2006-05-04|1262.76
#2006-05-05|1276.19
#2006-05-08|1300.55
#2006-05-09|1297.57
#2006-05-10|1287.45
#2006-05-11|1277.49
#2006-05-12|1263.27
#2006-05-15|1258.68
#2006-05-16|1229.63
#2006-05-17|1239.56
#2006-05-18|1215.60
#2006-05-19|1205.08
#2006-05-22|1187.27
#2006-05-23|1168.95
#2006-05-24|1173.74
#2006-05-25|1169.82
#2006-05-26|1182.98
#2006-05-29| .
#2006-05-30|1186.27
#2006-05-31|1164.81
#2006-06-01|1157.91
#2006-06-02|1184.73
#2006-06-05|1172.91
#2006-06-06|1134.13
#2006-06-07|1107.08
#2006-06-08|1065.55
#2006-06-09|1083.97
#2006-06-12|1088.56
#2006-06-13|1042.72
#2006-06-14|1052.44
#2006-06-15|1068.10
#2006-06-16|1099.26
#2006-06-19|1086.38
#2006-06-20|1076.66
#2006-06-21|1073.66
#2006-06-22|1096.82
#2006-06-23|1090.58
#2006-06-26|1091.23
#2006-06-27|1096.43
#2006-06-28|1079.26
#2006-06-29|1095.58
#2006-06-30|1138.77
#2006-07-03|1139.30
#2006-07-04| .
#2006-07-05|1125.22
#2006-07-06|1118.67
#2006-07-07|1127.18
#2006-07-10|1137.80
#2006-07-11|1128.36
#2006-07-12|1098.96
#2006-07-13|1090.79
#2006-07-14|1061.17
#2006-07-17|1053.92
#2006-07-18|1017.67
#2006-07-19|1020.98
#2006-07-20|1060.37
#2006-07-21|1055.03
#2006-07-24|1046.48
#2006-07-25|1059.36
#2006-07-26|1049.82
#2006-07-27|1079.34
#2006-07-28|1100.63
#2006-07-31|1116.59
#2006-08-01|1111.51
#2006-08-02|1120.65
#2006-08-03|1115.68
#2006-08-04|1123.22
#2006-08-07|1091.17
#2006-08-08|1106.69
#2006-08-09|1116.12
#2006-08-10|1116.06
#2006-08-11|1110.57
#2006-08-14|1124.61
#2006-08-15|1131.24
#2006-08-16|1149.92
#2006-08-17|1151.17
#2006-08-18|1155.27
#2006-08-21|1142.96
#2006-08-22|1149.82
#2006-08-23|1147.88
#2006-08-24|1138.76
#2006-08-25|1126.94
#2006-08-28|1113.64
#2006-08-29|1124.85
#2006-08-30|1122.23
#2006-08-31|1136.39
#2006-09-01|1136.91
#2006-09-04| .
#2006-09-05|1165.56
#2006-09-06|1154.71
#2006-09-07|1134.07
#2006-09-08|1138.14
#2006-09-11|1110.68
#2006-09-12|1102.57
#2006-09-13|1102.63
#2006-09-14|1114.33
#2006-09-15|1108.25
#2006-09-18|1104.31
#2006-09-19|1113.14
#2006-09-20|1101.80
#2006-09-21|1113.60
#2006-09-22|1104.41
#2006-09-25|1102.95
#2006-09-26|1097.80
#2006-09-27|1122.24
#2006-09-28|1127.00
#2006-09-29|1130.65
#2006-10-02|1141.82
#2006-10-03|1135.30
#2006-10-04|1118.83
#2006-10-05|1142.80
#2006-10-06|1124.63
#2006-10-09|1123.12
#2006-10-10|1115.73
#2006-10-11|1103.09
#2006-10-12|1102.92
#2006-10-13|1110.72
#2006-10-16|1130.04
#2006-10-17|1131.30
#2006-10-18|1130.85
#2006-10-19|1136.71
#2006-10-20|1138.21
#2006-10-23|1142.54
#2006-10-24|1145.00
#2006-10-25|1141.69
#2006-10-26|1153.14
#2006-10-27|1152.29
#2006-10-30|1129.93
#2006-10-31|1135.26
#2006-11-01|1137.49
#2006-11-02|1134.13
#2006-11-03|1124.91
#2006-11-06|1123.50
#2006-11-07|1130.40
#2006-11-08|1110.94
#2006-11-09|1105.23
#2006-11-10|1109.92
#2006-11-13|1095.69
#2006-11-14|1114.37
#2006-11-15|1105.40
#2006-11-16|1099.84
#2006-11-17|1093.54
#2006-11-20|1062.09
#2006-11-21|1065.23
#2006-11-22|1092.21
#2006-11-23| .
#2006-11-24|1091.76
#2006-11-27|1100.82
#2006-11-28|1100.92
#2006-11-29|1120.04
#2006-11-30|1140.11
#2006-12-01|1147.91
#2006-12-04|1151.66
#2006-12-05|1149.75
#2006-12-06|1160.58
#2006-12-07|1159.83
#2006-12-08|1152.68
#2006-12-11|1146.04
#2006-12-12|1147.20
#2006-12-13|1149.12
#2006-12-14|1153.69
#2006-12-15|1155.85
#2006-12-18|1151.52
#2006-12-19|1136.66
#2006-12-20|1149.67
#2006-12-21|1153.15
#2006-12-22|1150.67
#2006-12-25| .
#2006-12-26|1152.41
#2006-12-27|1155.34
#2006-12-28|1153.95
#2006-12-29|1152.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1150.40
#2007-01-04|1162.75
#2007-01-05|1150.81
#2007-01-08|1152.17
#2007-01-09|1157.04
#2007-01-10|1133.75
#2007-01-11|1122.37
#2007-01-12|1139.34
#2007-01-15| .
#2007-01-16|1150.51
#2007-01-17|1155.58
#2007-01-18|1154.40
#2007-01-19|1154.08
#2007-01-22|1158.99
#2007-01-23|1159.63
#2007-01-24|1169.13
#2007-01-25|1165.05
#2007-01-26|1159.98
#2007-01-29|1166.23
#2007-01-30|1168.35
#2007-01-31|1165.89
#2007-02-01|1186.40
#2007-02-02|1187.56
#2007-02-05|1180.98
#2007-02-06|1189.29
#2007-02-07|1181.96
#2007-02-08|1170.07
#2007-02-09|1176.53
#2007-02-12|1175.47
#2007-02-13|1187.06
#2007-02-14|1203.56
#2007-02-15|1224.02
#2007-02-16|1222.00
#2007-02-19| .
#2007-02-20|1218.72
#2007-02-21|1213.80
#2007-02-22|1223.34
#2007-02-23|1237.29
#2007-02-26|1246.74
#2007-02-27|1256.84
#2007-02-28|1218.12
#2007-03-01|1221.16
#2007-03-02|1217.85
#2007-03-05|1179.45
#2007-03-06|1199.13
#2007-03-07|1194.55
#2007-03-08|1207.72
#2007-03-09|1202.04
#2007-03-12|1220.11
#2007-03-13|1215.51
#2007-03-14|1185.03
#2007-03-15|1188.31
#2007-03-16|1180.17
#2007-03-19|1185.46
#2007-03-20|1200.02
#2007-03-21|1194.88
#2007-03-22|1214.05
#2007-03-23|1217.38
#2007-03-26|1217.93
#2007-03-27|1214.73
#2007-03-28|1223.67
#2007-03-29|1207.72
#2007-03-30|1208.20
#2007-04-02|1188.23
#2007-04-03|1191.65
#2007-04-04|1213.15
#2007-04-05|1207.70
#2007-04-06| .
#2007-04-09|1217.03
#2007-04-10|1215.01
#2007-04-11|1213.23
#2007-04-12|1207.81
#2007-04-13|1193.72
#2007-04-16|1204.79
#2007-04-17|1201.82
#2007-04-18|1225.68
#2007-04-19|1208.84
#2007-04-20|1204.58
#2007-04-23|1200.70
#2007-04-24|1204.26
#2007-04-25|1192.38
#2007-04-26|1197.97
#2007-04-27|1194.46
#2007-04-30|1194.01
#2007-05-01|1185.41
#2007-05-02|1190.59
#2007-05-03|1188.41
#2007-05-04|1189.50
#2007-05-07|1208.13
#2007-05-08|1207.25
#2007-05-09|1215.36
#2007-05-10|1206.77
#2007-05-11|1196.35
#2007-05-14|1192.32
#2007-05-15|1175.90
#2007-05-16|1169.27
#2007-05-17|1162.09
#2007-05-18|1152.86
#2007-05-21|1158.49
#2007-05-22|1171.52
#2007-05-23|1174.18
#2007-05-24|1171.16
#2007-05-25|1154.85
#2007-05-28| .
#2007-05-29|1170.14
#2007-05-30|1166.54
#2007-05-31|1178.13
#2007-06-01|1182.37
#2007-06-04|1186.73
#2007-06-05|1191.39
#2007-06-06|1196.33
#2007-06-07|1192.31
#2007-06-08|1172.39
#2007-06-11|1173.09
#2007-06-12|1166.08
#2007-06-13|1154.00
#2007-06-14|1158.35
#2007-06-15|1163.47
#2007-06-18|1175.94
#2007-06-19|1173.42
#2007-06-20|1176.70
#2007-06-21|1179.30
#2007-06-22|1169.78
#2007-06-25|1163.83
#2007-06-26|1169.71
#2007-06-27|1159.91
#2007-06-28|1163.79
#2007-06-29|1174.35
#2007-07-02|1187.88
#2007-07-03|1187.94
#2007-07-04| .
#2007-07-05|1185.32
#2007-07-06|1176.69
#2007-07-09|1185.92
#2007-07-10|1195.00
#2007-07-11|1186.66
#2007-07-12|1176.71
#2007-07-13|1191.80
#2007-07-16|1193.46
#2007-07-17|1190.04
#2007-07-18|1182.09
#2007-07-19|1187.27
#2007-07-20|1200.26
#2007-07-23|1185.46
#2007-07-24|1195.32
#2007-07-25|1190.73
#2007-07-26|1186.63
#2007-07-27|1167.17
#2007-07-30|1177.81
#2007-07-31|1176.33
#2007-08-01|1163.17
#2007-08-02|1163.26
#2007-08-03|1168.32
#2007-08-06|1175.20
#2007-08-07|1168.58
#2007-08-08|1161.74
#2007-08-09|1182.59
#2007-08-10|1164.06
#2007-08-13|1154.96
#2007-08-14|1163.12
#2007-08-15|1142.38
#2007-08-16|1148.46
#2007-08-17|1088.30
#2007-08-20|1109.08
#2007-08-21|1133.20
#2007-08-22|1124.53
#2007-08-23|1141.24
#2007-08-24|1139.83
#2007-08-27|1140.56
#2007-08-28|1152.19
#2007-08-29|1134.64
#2007-08-30|1138.98
#2007-08-31|1165.55
#2007-09-03| .
#2007-09-04|1156.69
#2007-09-05|1144.45
#2007-09-06|1145.52
#2007-09-07|1155.79
#2007-09-10|1134.80
#2007-09-11|1131.32
#2007-09-12|1124.69
#2007-09-13|1110.51
#2007-09-14|1126.83
#2007-09-17|1127.32
#2007-09-18|1095.18
#2007-09-19|1128.34
#2007-09-20|1146.07
#2007-09-21|1127.65
#2007-09-24|1131.97
#2007-09-25|1154.45
#2007-09-26|1152.56
#2007-09-27|1180.71
#2007-09-28|1187.92
#2007-10-01|1178.85
#2007-10-02|1189.12
#2007-10-03|1195.11
#2007-10-04|1190.13
#2007-10-05|1187.48
#2007-10-08|1178.59
#2007-10-09|1186.87
#2007-10-10|1187.62
#2007-10-11|1195.41
#2007-10-12|1187.67
#2007-10-15|1189.52
#2007-10-16|1178.98
#2007-10-17|1165.85
#2007-10-18|1188.75
#2007-10-19|1175.47
#2007-10-22|1163.26
#2007-10-23|1164.82
#2007-10-24|1164.55
#2007-10-25|1157.26
#2007-10-26|1171.04
#2007-10-29|1182.85
#2007-10-30|1192.85
#2007-10-31|1197.58
#2007-11-01|1209.39
#2007-11-02|1190.53
#2007-11-05|1173.53
#2007-11-06|1175.71
#2007-11-07|1170.84
#2007-11-08|1148.43
#2007-11-09|1157.95
#2007-11-12|1142.59
#2007-11-13|1129.33
#2007-11-14|1146.51
#2007-11-15|1150.97
#2007-11-16|1137.91
#2007-11-19|1129.84
#2007-11-20|1138.60
#2007-11-21|1137.51
#2007-11-22| .
#2007-11-23|1139.43
#2007-11-26|1157.09
#2007-11-27|1162.87
#2007-11-28|1146.39
#2007-11-29|1174.82
#2007-11-30|1174.67
#2007-12-03|1179.33
#2007-12-04|1176.65
#2007-12-05|1173.32
#2007-12-06|1183.07
#2007-12-07|1192.06
#2007-12-10|1185.16
#2007-12-11|1194.36
#2007-12-12|1179.90
#2007-12-13|1154.20
#2007-12-14|1138.75
#2007-12-17|1114.13
#2007-12-18|1115.84
#2007-12-19|1105.05
#2007-12-20|1106.40
#2007-12-21|1106.80
#2007-12-24|1102.25
#2007-12-25| .
#2007-12-26|1132.37
#2007-12-27|1123.13
#2007-12-28|1115.23
#2007-12-31|1129.20
#2008-01-01| .
#2008-01-02|1149.37
#2008-01-03|1151.89
#2008-01-04|1121.67
#2008-01-07|1101.26
#2008-01-08|1099.72
#2008-01-09|1111.11
#2008-01-10|1095.89
#2008-01-11|1076.24
#2008-01-14|1086.31
#2008-01-15|1077.16
#2008-01-16|1038.98
#2008-01-17|1060.50
#2008-01-18|1074.00
#2008-01-21| .
#2008-01-22| 981.70
#2008-01-23|1011.92
#2008-01-24|1027.64
#2008-01-25|1066.11
#2008-01-28|1028.88
#2008-01-29|1052.56
#2008-01-30|1040.27
#2008-01-31|1072.74
#2008-02-01|1066.58
#2008-02-04|1085.31
#2008-02-05|1076.16
#2008-02-06|1028.16
#2008-02-07|1036.63
#2008-02-08|1015.10
#2008-02-11|1021.71
#2008-02-12|1005.28
#2008-02-13| 996.93
#2008-02-14|1037.34
#2008-02-15|1045.35
#2008-02-18| .
#2008-02-19|1051.86
#2008-02-20|1013.10
#2008-02-21|1046.22
#2008-02-22|1042.51
#2008-02-25|1058.32
#2008-02-26|1052.41
#2008-02-27|1079.34
#2008-02-28|1079.12
#2008-02-29|1078.12
#2008-03-03|1041.54
#2008-03-04|1042.03
#2008-03-05|1028.41
#2008-03-06|1055.13
#2008-03-07|1030.74
#2008-03-10|1022.96
#2008-03-11|1020.76
#2008-03-12|1038.77
#2008-03-13|1029.97
#2008-03-14|1016.89
#2008-03-17|1016.47
#2008-03-18|1020.23
#2008-03-19|1033.03
#2008-03-20|1038.94
#2008-03-21| .
#2008-03-24|1043.89
#2008-03-25|1066.85
#2008-03-26|1083.43
#2008-03-27|1070.26
#2008-03-28|1080.96
#2008-03-31|1064.74
#2008-04-01|1052.69
#2008-04-02|1082.65
#2008-04-03|1100.63
#2008-04-04|1101.62
#2008-04-07|1100.91
#2008-04-08|1080.42
#2008-04-09|1065.06
#2008-04-10|1060.92
#2008-04-11|1089.26
#2008-04-14|1068.60
#2008-04-15|1068.12
#2008-04-16|1081.41
#2008-04-17|1087.31
#2008-04-18|1070.70
#2008-04-21|1096.27
#2008-04-22|1084.54
#2008-04-23|1084.53
#2008-04-24|1074.86
#2008-04-25|1095.08
#2008-04-28|1104.07
#2008-04-29|1116.04
#2008-04-30|1102.67
#2008-05-01|1099.36
#2008-05-02|1112.54
#2008-05-05|1114.02
#2008-05-06|1121.92
#2008-05-07|1120.94
#2008-05-08|1126.33
#2008-05-09|1104.63
#2008-05-12|1102.24
#2008-05-13|1107.02
#2008-05-14|1111.72
#2008-05-15|1128.45
#2008-05-16|1133.46
#2008-05-19|1129.17
#2008-05-20|1132.69
#2008-05-21|1117.24
#2008-05-22|1119.14
#2008-05-23|1127.97
#2008-05-26| .
#2008-05-27|1109.77
#2008-05-28|1089.88
#2008-05-29|1111.96
#2008-05-30|1133.00
#2008-06-02|1149.94
#2008-06-03|1126.06
#2008-06-04|1149.81
#2008-06-05|1136.08
#2008-06-06|1145.71
#2008-06-09|1117.20
#2008-06-10|1094.05
#2008-06-11|1102.70
#2008-06-12|1070.71
#2008-06-13|1072.77
#2008-06-16|1088.99
#2008-06-17|1092.09
#2008-06-18|1101.33
#2008-06-19|1075.72
#2008-06-20|1066.96
#2008-06-23|1054.79
#2008-06-24|1056.87
#2008-06-25|1051.46
#2008-06-26|1057.39
#2008-06-27|1053.53
#2008-06-30|1054.53
#2008-07-01|1056.53
#2008-07-02|1038.02
#2008-07-03|1028.98
#2008-07-04| .
#2008-07-07|1033.61
#2008-07-08|1015.59
#2008-07-09|1016.38
#2008-07-10|1019.35
#2008-07-11|1023.15
#2008-07-14|1016.52
#2008-07-15|1015.11
#2008-07-16|1010.56
#2008-07-17|1012.20
#2008-07-18| 991.93
#2008-07-21| 990.82
#2008-07-22|1014.82
#2008-07-23|1019.72
#2008-07-24|1044.52
#2008-07-25|1023.70
#2008-07-28|1025.93
#2008-07-29|1003.20
#2008-07-30|1020.48
#2008-07-31|1021.73
#2008-08-01| 999.29
#2008-08-04| 976.59
#2008-08-05| 977.64
#2008-08-06| 993.44
#2008-08-07| 977.93
#2008-08-08| 974.80
#2008-08-11| 992.62
#2008-08-12| 983.74
#2008-08-13| 975.78
#2008-08-14| 961.00
#2008-08-15| 959.66
#2008-08-18| 971.76
#2008-08-19| 958.44
#2008-08-20| 958.62
#2008-08-21| 966.88
#2008-08-22| 944.06
#2008-08-25| 962.17
#2008-08-26| 954.55
#2008-08-27| 951.13
#2008-08-28| 954.98
#2008-08-29| 988.41
#2008-09-01| .
#2008-09-02| 950.22
#2008-09-03| 959.54
#2008-09-04| 947.96
#2008-09-05| 939.20
#2008-09-08| 956.04
#2008-09-09| 943.32
#2008-09-10| 940.49
#2008-09-11| 928.60
#2008-09-12| 932.53
#2008-09-15| 941.39
#2008-09-16| 921.30
#2008-09-17| 926.31
#2008-09-18| 916.56
#2008-09-19| 929.97
#2008-09-22| 939.46
#2008-09-23| 948.79
#2008-09-24| 945.34
#2008-09-25| 940.62
#2008-09-26| 936.54
#2008-09-29| 932.57
#2008-09-30| 895.07
#2008-10-01| 905.78
#2008-10-02| 889.49
#2008-10-03| 860.66
#2008-10-06| 859.84
#2008-10-07| 830.97
#2008-10-08| 781.08
#2008-10-09| 773.17
#2008-10-10| 723.33
#2008-10-13| 715.90
#2008-10-14| 796.63
#2008-10-15| 808.92
#2008-10-16| 742.38
#2008-10-17| 764.07
#2008-10-20| 788.21
#2008-10-21| 813.55
#2008-10-22| 772.22
#2008-10-23| 767.59
#2008-10-24| 744.24
#2008-10-27| 691.78
#2008-10-28| 722.38
#2008-10-29| 755.10
#2008-10-30| 815.86
#2008-10-31| 773.43
#2008-11-03| 768.78
#2008-11-04| 810.33
#2008-11-05| 850.03
#2008-11-06| 809.89
#2008-11-07| 785.46
#2008-11-10| 820.71
#2008-11-11| 810.25
#2008-11-12| 815.19
#2008-11-13| 785.26
#2008-11-14| 788.50
#2008-11-17| 796.53
#2008-11-18| 781.07
#2008-11-19| 783.89
#2008-11-20| 758.19
#2008-11-21| 777.14
#2008-11-24| 765.48
#2008-11-25| 798.37
#2008-11-26| 791.31
#2008-11-27| .
#2008-11-28| 810.65
#2008-12-01| 811.32
#2008-12-02| 773.90
#2008-12-03| 789.68
#2008-12-04| 789.93
#2008-12-05| 789.44
#2008-12-08| 813.09
#2008-12-09| 822.07
#2008-12-10| 839.40
#2008-12-11| 859.75
#2008-12-12| 828.03
#2008-12-15| 870.33
#2008-12-16| 856.00
#2008-12-17| 885.85
#2008-12-18| 874.37
#2008-12-19| 865.52
#2008-12-22| 870.19
#2008-12-23| 868.41
#2008-12-24| 849.45
#2008-12-25| .
#2008-12-26| 867.12
#2008-12-29| 878.45
#2008-12-30| 884.28
#2008-12-31| 879.69
#2009-01-01| .
#2009-01-02| 876.55
#2009-01-05| 866.95
#2009-01-06| 854.03
#2009-01-07| 871.94
#2009-01-08| 859.07
#2009-01-09| 864.82
#2009-01-12| 874.56
#2009-01-13| 831.94
#2009-01-14| 842.37
#2009-01-15| 810.64
#2009-01-16| 823.56
#2009-01-19| .
#2009-01-20| 810.90
#2009-01-21| 816.99
#2009-01-22| 819.91
#2009-01-23| 793.42
#2009-01-26| 791.29
#2009-01-27| 829.16
#2009-01-28| 818.90
#2009-01-29| 829.06
#2009-01-30| 815.90
#2009-02-02| 801.14
#2009-02-03| 803.49
#2009-02-04| 815.35
#2009-02-05| 800.81
#2009-02-06| 796.93
#2009-02-09| 780.61
#2009-02-10| 780.91
#2009-02-11| 788.61
#2009-02-12| 769.94
#2009-02-13| 766.96
#2009-02-16| .
#2009-02-17| 753.49
#2009-02-18| 739.34
#2009-02-19| 737.07
#2009-02-20| 725.23
#2009-02-23| 718.81
#2009-02-24| 692.97
#2009-02-25| 702.12
#2009-02-26| 690.84
#2009-02-27| 706.79
#2009-03-02| 688.90
#2009-03-03| 677.28
#2009-03-04| 680.11
#2009-03-05| 699.80
#2009-03-06| 684.23
#2009-03-09| 671.31
#2009-03-10| 670.15
#2009-03-11| 693.85
#2009-03-12| 676.56
#2009-03-13| 696.43
#2009-03-16| 712.19
#2009-03-17| 723.55
#2009-03-18| 731.42
#2009-03-19| 763.74
#2009-03-20| 745.20
#2009-03-23| 759.51
#2009-03-24| 775.81
#2009-03-25| 778.98
#2009-03-26| 785.32
#2009-03-27| 789.98
#2009-03-30| 767.71
#2009-03-31| 741.13
#2009-04-01| 758.50
#2009-04-02| 781.87
#2009-04-03| 780.25
#2009-04-06| 775.22
#2009-04-07| 780.07
#2009-04-08| 765.14
#2009-04-09| 787.83
#2009-04-10| .
#2009-04-13| 798.73
#2009-04-14| 802.51
#2009-04-15| 792.65
#2009-04-16| 793.75
#2009-04-17| 807.33
#2009-04-20| 816.59
#2009-04-21| 799.90
#2009-04-22| 803.48
#2009-04-23| 812.88
#2009-04-24| 810.28
#2009-04-27| 818.22
#2009-04-28| 796.03
#2009-04-29| 792.79
#2009-04-30| 804.90
#2009-05-01| 803.64
#2009-05-04| 803.15
#2009-05-05| 807.42
#2009-05-06| 808.64
#2009-05-07| 839.14
#2009-05-08| 848.45
#2009-05-11| 864.99
#2009-05-12| 863.11
#2009-05-13| 870.40
#2009-05-14| 851.43
#2009-05-15| 872.52
#2009-05-18| 850.13
#2009-05-19| 866.18
#2009-05-20| 880.76
#2009-05-21| 884.23
#2009-05-22| 878.39
#2009-05-25| .
#2009-05-26| 883.02
#2009-05-27| 888.72
#2009-05-28| 875.70
#2009-05-29| 893.49
#2009-06-01| 897.92
#2009-06-02| 904.03
#2009-06-03| 911.24
#2009-06-04| 900.03
#2009-06-05| 889.23
#2009-06-08| 890.38
#2009-06-09| 893.59
#2009-06-10| 905.05
#2009-06-11| 913.08
#2009-06-12| 923.20
#2009-06-15| 923.62
#2009-06-16| 906.05
#2009-06-17| 928.02
#2009-06-18| 910.69
#2009-06-19| 910.27
#2009-06-22| 923.46
#2009-06-23| 909.53
#2009-06-24| 909.17
#2009-06-25| 916.65
#2009-06-26| 937.84
#2009-06-29| 926.38
#2009-06-30| 937.67
#2009-07-01| 935.08
#2009-07-02| 938.03
#2009-07-03| .
#2009-07-06| 936.78
#2009-07-07| 930.67
#2009-07-08| 919.60
#2009-07-09| 917.45
#2009-07-10| 923.01
#2009-07-13| 892.86
#2009-07-14| 905.74
#2009-07-15| 899.86
#2009-07-16| 907.36
#2009-07-17| 910.06
#2009-07-20| 905.58
#2009-07-21| 940.32
#2009-07-22| 945.72
#2009-07-23| 936.51
#2009-07-24| 948.61
#2009-07-27| 949.15
#2009-07-28| 958.43
#2009-07-29| 955.29
#2009-07-30| 949.85
#2009-07-31| 970.85
#2009-08-03| 974.80
#2009-08-04| 976.81
#2009-08-05| 967.11
#2009-08-06| 966.22
#2009-08-07| 945.93
#2009-08-10| 956.43
#2009-08-11| 979.64
#2009-08-12| 964.65
#2009-08-13| 980.98
#2009-08-14| 998.74
#2009-08-17| 975.30
#2009-08-18| 971.65
#2009-08-19| 974.26
#2009-08-20| 986.17
#2009-08-21| 974.46
#2009-08-24| 993.07
#2009-08-25| 994.24
#2009-08-26|1003.72
#2009-08-27| 999.34
#2009-08-28|1004.57
#2009-08-31|1010.90
#2009-09-01|1011.20
#2009-09-02| 998.30
#2009-09-03| 991.72
#2009-09-04| 977.82
#2009-09-07| .
#2009-09-08| 996.59
#2009-09-09| 996.41
#2009-09-10|1013.14
#2009-09-11|1018.84
#2009-09-14| 999.88
#2009-09-15| 992.30
#2009-09-16| 994.17
#2009-09-17|1003.46
#2009-09-18| 994.61
#2009-09-21| 984.74
#2009-09-22| 996.52
#2009-09-23| 993.90
#2009-09-24|1011.39
#2009-09-25|1008.21
#2009-09-28| 992.21
#2009-09-29| 983.99
#2009-09-30|1000.63
#2009-10-01| 982.13
#2009-10-02| 964.10
#2009-10-05| 948.58
#2009-10-06| 959.46
#2009-10-07| 970.40
#2009-10-08| 982.23
#2009-10-09| 980.93
#2009-10-12| 977.70
#2009-10-13| 980.41
#2009-10-14| 976.69
#2009-10-15| 975.54
#2009-10-16| 968.95
#2009-10-19| 975.06
#2009-10-20| 980.88
#2009-10-21| 974.80
#2009-10-22| 964.04
#2009-10-23| 958.50
#2009-10-26| 969.08
#2009-10-27| 954.08
#2009-10-28| 953.42
#2009-10-29| 936.63
#2009-10-30| 960.94
#2009-11-02| 948.36
#2009-11-03| 950.09
#2009-11-04| 945.57
#2009-11-05| 938.92
#2009-11-06| 946.14
#2009-11-09| 942.62
#2009-11-10| 945.26
#2009-11-11| 942.31
#2009-11-12| 926.51
#2009-11-13| 932.70
#2009-11-16| 930.86
#2009-11-17| 922.60
#2009-11-18| 918.50
#2009-11-19| 912.04
#2009-11-20| 914.14
#2009-11-23| 914.09
#2009-11-24| 907.41
#2009-11-25| 916.69
#2009-11-26| .
#2009-11-27| 904.30
#2009-11-30| 940.28
#2009-12-01| 954.54
#2009-12-02| 943.13
#2009-12-03| 965.74
#2009-12-04| 946.99
#2009-12-07| 960.84
#2009-12-08| 971.56
#2009-12-09| 967.47
#2009-12-10| 951.59
#2009-12-11| 955.27
#2009-12-14| 964.09
#2009-12-15| 949.28
#2009-12-16| 961.99
#2009-12-17| 952.16
#2009-12-18| 945.67
#2009-12-21| 942.90
#2009-12-22| 945.04
#2009-12-23| 948.76
#2009-12-24| 954.56
#2009-12-25| .
#2009-12-28| 959.68
#2009-12-29| 957.86
#2009-12-30| 939.59
#2009-12-31| 935.40
#2010-01-01| .
#2010-01-04| 952.60
#2010-01-05| 964.88
#2010-01-06| 960.68
#2010-01-07| 956.12
#2010-01-08| 969.98
#2010-01-11| 980.74
#2010-01-12|1001.59
#2010-01-13| 990.34
#2010-01-14|1004.86
#2010-01-15|1013.27
#2010-01-18| .
#2010-01-19| 995.80
#2010-01-20| 993.56
#2010-01-21|1004.05
#2010-01-22|1000.67
#2010-01-25| 992.41
#2010-01-26| 983.28
#2010-01-27| 972.91
#2010-01-28| 977.37
#2010-01-29| 957.56
#2010-02-01| 954.30
#2010-02-02| 972.19
#2010-02-03| 973.47
#2010-02-04| 978.36
#2010-02-05| 968.61
#2010-02-08| 962.61
#2010-02-09| 955.16
#2010-02-10| 954.45
#2010-02-11| 955.09
#2010-02-12| 958.67
#2010-02-15| .
#2010-02-16| 948.51
#2010-02-17| 962.01
#2010-02-18| 963.20
#2010-02-19| 936.32
#2010-02-22| 965.01
#2010-02-23| 974.64
#2010-02-24| 965.66
#2010-02-25| 972.29
#2010-02-26| 975.65
#2010-03-01| 972.86
#2010-03-02| 981.05
#2010-03-03| 986.64
#2010-03-04| 975.54
#2010-03-05| 974.93
#2010-03-08| 993.61
#2010-03-09| 995.85
#2010-03-10| 983.72
#2010-03-11| 992.90
#2010-03-12| 999.12
#2010-03-15|1003.98
#2010-03-16|1004.58
#2010-03-17|1014.13
#2010-03-18|1006.67
#2010-03-19|1015.15
#2010-03-22|1020.50
#2010-03-23|1014.29
#2010-03-24| 998.72
#2010-03-25| 987.58
#2010-03-26|1004.29
#2010-03-29|1010.42
#2010-03-30|1021.82
#2010-03-31|1018.77
#2010-04-01|1019.21
#2010-04-02| .
#2010-04-05|1021.99
#2010-04-06|1023.15
#2010-04-07|1031.61
#2010-04-08|1027.52
#2010-04-09|1027.47
#2010-04-12|1034.56
#2010-04-13|1029.45
#2010-04-14|1029.95
#2010-04-15|1041.70
#2010-04-16|1039.85
#2010-04-19|1022.69
#2010-04-20|1016.72
#2010-04-21|1032.51
#2010-04-22|1028.79
#2010-04-23|1018.20
#2010-04-26|1036.66
#2010-04-27|1046.42
#2010-04-28|1019.61
#2010-04-29|1017.93
#2010-04-30|1035.01
#2010-05-03|1029.53
#2010-05-04|1029.48
#2010-05-05|1031.01
#2010-05-06|1014.69
#2010-05-07|1014.50
#2010-05-10|1003.96
#2010-05-11| 998.03
#2010-05-12| 995.37
#2010-05-13|1016.49
#2010-05-14|1012.85
#2010-05-17| 989.89
#2010-05-18| 979.46
#2010-05-19| 988.62
#2010-05-20| 994.80
#2010-05-21| 969.78
#2010-05-24| 964.52
#2010-05-25| 951.15
#2010-05-26| 942.82
#2010-05-27| 949.56
#2010-05-28| 957.84
#2010-05-31| .
#2010-06-01| 959.47
#2010-06-02| 938.68
#2010-06-03| 960.90
#2010-06-04| 965.38
#2010-06-07| 938.05
#2010-06-08| 946.00
#2010-06-09| 933.73
#2010-06-10| 944.52
#2010-06-11| 949.72
#2010-06-14| 964.31
#2010-06-15| 969.61
#2010-06-16| 980.39
#2010-06-17| 980.81
#2010-06-18| 979.21
#2010-06-21| 994.90
#2010-06-22| 993.13
#2010-06-23| 982.82
#2010-06-24| 992.82
#2010-06-25| 982.46
#2010-06-28| 977.95
#2010-06-29| 976.91
#2010-06-30| 963.14
#2010-07-01| 965.49
#2010-07-02| 962.36
#2010-07-05| .
#2010-07-06| 981.62
#2010-07-07| 977.44
#2010-07-08| 982.78
#2010-07-09| 983.83
#2010-07-12| 977.09
#2010-07-13| 978.40
#2010-07-14| 992.04
#2010-07-15| 991.18
#2010-07-16| 985.10
#2010-07-19| 982.14
#2010-07-20| 974.85
#2010-07-21| 968.49
#2010-07-22| 964.58
#2010-07-23| 978.84
#2010-07-26| 984.86
#2010-07-27| 975.49
#2010-07-28| 996.77
#2010-07-29| 996.93
#2010-07-30| 983.91
#2010-08-02| 984.90
#2010-08-03|1000.84
#2010-08-04| 979.17
#2010-08-05| 995.75
#2010-08-06|1008.04
#2010-08-09| 999.25
#2010-08-10| 992.62
#2010-08-11| 976.59
#2010-08-12| 961.62
#2010-08-13| 961.65
#2010-08-16| 971.35
#2010-08-17| 967.16
#2010-08-18| 976.74
#2010-08-19| 987.31
#2010-08-20| 961.03
#2010-08-23| 962.61
#2010-08-24| 968.91
#2010-08-25| 952.45
#2010-08-26| 955.71
#2010-08-27| 962.07
#2010-08-30| 976.81
#2010-08-31| 955.90
#2010-09-01| 959.89
#2010-09-02| 974.32
#2010-09-03| 978.52
#2010-09-06| .
#2010-09-07| 997.53
#2010-09-08| 979.05
#2010-09-09| 989.20
#2010-09-10| 990.42
#2010-09-13| 999.08
#2010-09-14|1004.17
#2010-09-15| 989.63
#2010-09-16| 982.72
#2010-09-17| 987.47
#2010-09-20| 988.67
#2010-09-21| 989.98
#2010-09-22| 997.02
#2010-09-23| 999.21
#2010-09-24| 991.46
#2010-09-27|1001.51
#2010-09-28|1006.04
#2010-09-29|1016.00
#2010-09-30|1000.22
#2010-10-01|1001.47
#2010-10-04| 991.41
#2010-10-05|1007.10
#2010-10-06|1027.09
#2010-10-07|1037.19
#2010-10-08|1034.11
#2010-10-11|1031.28
#2010-10-12|1014.40
#2010-10-13|1013.63
#2010-10-14|1033.85
#2010-10-15|1022.00
#2010-10-18|1031.25
#2010-10-19|1026.48
#2010-10-20|1025.42
#2010-10-21|1017.25
#2010-10-22|1019.33
#2010-10-25|1023.62
#2010-10-26|1012.23
#2010-10-27|1009.85
#2010-10-28|1011.98
#2010-10-29|1012.93
#2010-11-01|1005.51
#2010-11-02|1004.37
#2010-11-03| 996.91
#2010-11-04|1023.49
#2010-11-05|1034.50
#2010-11-08|1044.45
#2010-11-09|1047.05
#2010-11-10|1034.05
#2010-11-11|1041.28
#2010-11-12|1034.36
#2010-11-15|1030.87
#2010-11-16|1019.81
#2010-11-17|1024.53
#2010-11-18|1040.18
#2010-11-19|1043.77
#2010-11-22|1052.20
#2010-11-23|1058.73
#2010-11-24|1044.49
#2010-11-25| .
#2010-11-26|1035.92
#2010-11-29|1041.11
#2010-11-30|1032.01
#2010-12-01|1032.30
#2010-12-02|1049.59
#2010-12-03|1069.11
#2010-12-06|1072.24
#2010-12-07|1064.66
#2010-12-08|1059.94
#2010-12-09|1066.41
#2010-12-10|1062.22
#2010-12-13|1078.20
#2010-12-14|1086.80
#2010-12-15|1079.85
#2010-12-16|1076.76
#2010-12-17|1078.13
#2010-12-20|1079.41
#2010-12-21|1088.59
#2010-12-22|1089.49
#2010-12-23|1094.87
#2010-12-24| .
#2010-12-27|1094.63
#2010-12-28|1104.04
#2010-12-29|1111.84
#2010-12-30|1103.72
#2010-12-31|1112.43
#2011-01-03|1104.39
#2011-01-04|1116.51
#2011-01-05|1097.06
#2011-01-06|1111.73
#2011-01-07|1118.35
#2011-01-10|1121.79
#2011-01-11|1112.74
#2011-01-12|1114.66
#2011-01-13|1129.79
#2011-01-14|1121.48
#2011-01-17| .
#2011-01-18|1124.00
#2011-01-19|1140.25
#2011-01-20|1118.58
#2011-01-21|1107.96
#2011-01-24|1117.38
#2011-01-25|1132.18
#2011-01-26|1127.59
#2011-01-27|1126.18
#2011-01-28|1122.30
#2011-01-31|1115.23
#2011-02-01|1124.97
#2011-02-02|1140.12
#2011-02-03|1135.06
#2011-02-04|1143.48
#2011-02-07|1144.49
#2011-02-08|1154.45
#2011-02-09|1142.01
#2011-02-10|1136.61
#2011-02-11|1133.89
#2011-02-14|1143.95
#2011-02-15|1140.61
#2011-02-16|1143.08
#2011-02-17|1155.82
#2011-02-18|1156.13
#2011-02-21| .
#2011-02-22|1145.27
#2011-02-23|1140.21
#2011-02-24|1133.23
#2011-02-25|1144.06
#2011-02-28|1153.38
#2011-03-01|1165.58
#2011-03-02|1146.05
#2011-03-03|1145.11
#2011-03-04|1153.15
#2011-03-07|1141.55
#2011-03-08|1128.95
#2011-03-09|1134.44
#2011-03-10|1116.32
#2011-03-11|1115.83
#2011-03-14|1048.33
#2011-03-15| 950.32
#2011-03-16|1028.86
#2011-03-17|1046.95
#2011-03-18|1036.91
#2011-03-21|1037.04
#2011-03-22|1081.18
#2011-03-23|1069.65
#2011-03-24|1064.22
#2011-03-25|1062.90
#2011-03-28|1055.48
#2011-03-29|1052.39
#2011-03-30|1066.98
#2011-03-31|1076.24
#2011-04-01|1047.37
#2011-04-04|1050.67
#2011-04-05|1028.63
#2011-04-06|1009.28
#2011-04-07|1012.68
#2011-04-08|1027.36
#2011-04-11|1030.12
#2011-04-12|1025.27
#2011-04-13|1025.80
#2011-04-14|1038.43
#2011-04-15|1033.53
#2011-04-18|1043.41
#2011-04-19|1031.12
#2011-04-20|1040.64
#2011-04-21|1057.12
#2011-04-22| .
#2011-04-25|1051.89
#2011-04-26|1045.59
#2011-04-27|1041.39
#2011-04-28|1074.34
#2011-04-29|1078.58
#2011-05-02|1095.53
#2011-05-03|1098.65
#2011-05-04|1101.17
#2011-05-05|1110.46
#2011-05-06|1095.25
#2011-05-09|1088.56
#2011-05-10|1094.01
#2011-05-11|1089.61
#2011-05-12|1084.79
#2011-05-13|1076.35
#2011-05-16|1062.05
#2011-05-17|1052.52
#2011-05-18|1065.26
#2011-05-19|1051.66
#2011-05-20|1051.55
#2011-05-23|1037.75
#2011-05-24|1033.92
#2011-05-25|1032.69
#2011-05-26|1052.95
#2011-05-27|1053.41
#2011-05-30| .
#2011-05-31|1068.98
#2011-06-01|1074.64
#2011-06-02|1059.20
#2011-06-03|1053.35
#2011-06-06|1049.53
#2011-06-07|1057.21
#2011-06-08|1062.87
#2011-06-09|1059.87
#2011-06-10|1064.08
#2011-06-13|1060.05
#2011-06-14|1068.34
#2011-06-15|1067.47
#2011-06-16|1051.84
#2011-06-17|1050.97
#2011-06-20|1053.64
#2011-06-21|1067.49
#2011-06-22|1085.89
#2011-06-23|1072.57
#2011-06-24|1082.31
#2011-06-27|1066.89
#2011-06-28|1075.87
#2011-06-29|1090.82
#2011-06-30|1098.19
#2011-07-01|1098.82
#2011-07-04| .
#2011-07-05|1107.40
#2011-07-06|1119.61
#2011-07-07|1112.80
#2011-07-08|1126.80
#2011-07-11|1126.54
#2011-07-12|1125.97
#2011-07-13|1136.28
#2011-07-14|1128.54
#2011-07-15|1135.56
#2011-07-18|1134.77
#2011-07-19|1132.86
#2011-07-20|1140.94
#2011-07-21|1143.69
#2011-07-22|1155.31
#2011-07-25|1147.85
#2011-07-26|1154.26
#2011-07-27|1146.61
#2011-07-28|1132.69
#2011-07-29|1135.97
#2011-08-01|1158.44
#2011-08-02|1141.05
#2011-08-03|1120.84
#2011-08-04|1090.97
#2011-08-05|1068.16
#2011-08-08|1052.90
#2011-08-09|1043.29
#2011-08-10|1063.83
#2011-08-11|1055.33
#2011-08-12|1051.54
#2011-08-15|1063.43
#2011-08-16|1065.82
#2011-08-17|1066.84
#2011-08-18|1054.65
#2011-08-19|1036.68
#2011-08-22|1019.80
#2011-08-23|1034.91
#2011-08-24|1023.72
#2011-08-25|1027.99
#2011-08-26|1041.35
#2011-08-29|1045.85
#2011-08-30|1060.53
#2011-08-31|1068.22
#2011-09-01|1068.95
#2011-09-02|1062.09
#2011-09-05| .
#2011-09-06|1026.49
#2011-09-07|1040.38
#2011-09-08|1046.52
#2011-09-09|1038.28
#2011-09-12|1028.99
#2011-09-13|1043.31
#2011-09-14|1034.21
#2011-09-15|1048.45
#2011-09-16|1064.54
#2011-09-19|1071.09
#2011-09-20|1051.20
#2011-09-21|1057.22
#2011-09-22|1047.09
#2011-09-23|1047.77
#2011-09-26|1030.00
#2011-09-27|1051.63
#2011-09-28|1071.59
#2011-09-29|1078.90
#2011-09-30|1074.89
#2011-10-03|1066.76
#2011-10-04|1053.80
#2011-10-05|1038.03
#2011-10-06|1053.35
#2011-10-07|1054.97
#2011-10-10|1055.38
#2011-10-11|1071.23
#2011-10-12|1058.27
#2011-10-13|1071.31
#2011-10-14|1047.77
#2011-10-17|1068.98
#2011-10-18|1054.54
#2011-10-19|1057.46
#2011-10-20|1051.78
#2011-10-21|1058.69
#2011-10-24|1072.97
#2011-10-25|1064.73
#2011-10-26|1058.75
#2011-10-27|1077.74
#2011-10-28|1084.14
#2011-10-31|1045.92
#2011-11-01|1031.42
#2011-11-02|1014.81
#2011-11-03|1015.66
#2011-11-04|1028.28
#2011-11-07|1028.96
#2011-11-08|1018.46
#2011-11-09|1031.61
#2011-11-10|1012.76
#2011-11-11|1015.20
#2011-11-14|1023.62
#2011-11-15|1016.73
#2011-11-16|1005.00
#2011-11-17|1009.88
#2011-11-18|1002.88
#2011-11-21|1001.35
#2011-11-22|1000.53
#2011-11-23| 995.17
#2011-11-24| .
#2011-11-25| 975.93
#2011-11-28| 977.81
#2011-11-29| 996.93
#2011-11-30| 999.92
#2011-12-01|1010.53
#2011-12-02|1014.52
#2011-12-05|1022.08
#2011-12-06|1008.16
#2011-12-07|1023.59
#2011-12-08|1021.65
#2011-12-09|1011.38
#2011-12-12|1021.38
#2011-12-13|1012.56
#2011-12-14|1004.42
#2011-12-15| 991.30
#2011-12-16| 995.76
#2011-12-19| 984.14
#2011-12-20| 993.38
#2011-12-21| 999.03
#2011-12-22| 994.03
#2011-12-23| 993.90
#2011-12-26| .
#2011-12-27| 997.72
#2011-12-28| 992.45
#2011-12-29| 996.87
#2011-12-30|1016.94
#2012-01-02| .
#2012-01-03|1019.45
#2012-01-04|1034.00
#2012-01-05|1018.58
#2012-01-06|1008.96
#2012-01-09|1012.44
#2012-01-10|1017.68
#2012-01-11|1017.06
#2012-01-12|1010.62
#2012-01-13|1016.54
#2012-01-16| .
#2012-01-17|1016.74
#2012-01-18|1023.10
#2012-01-19|1025.42
#2012-01-20|1036.58
#2012-01-23|1038.72
#2012-01-24|1027.57
#2012-01-25|1032.60
#2012-01-26|1041.99
#2012-01-27|1045.05
#2012-01-30|1044.87
#2012-01-31|1049.45
#2012-02-01|1053.22
#2012-02-02|1055.15
#2012-02-03|1044.43
#2012-02-06|1052.46
#2012-02-07|1051.53
#2012-02-08|1058.41
#2012-02-09|1056.58
#2012-02-10|1051.09
#2012-02-13|1057.24
#2012-02-14|1050.03
#2012-02-15|1067.30
#2012-02-16|1056.08
#2012-02-17|1057.20
#2012-02-20| .
#2012-02-21|1058.77
#2012-02-22|1064.35
#2012-02-23|1072.33
#2012-02-24|1068.20
#2012-02-27|1071.88
#2012-02-28|1077.54
#2012-02-29|1071.05
#2012-03-01|1067.01
#2012-03-02|1072.53
#2012-03-05|1067.95
#2012-03-06|1074.33
#2012-03-07|1069.04
#2012-03-08|1074.25
#2012-03-09|1075.31
#2012-03-12|1071.83
#2012-03-13|1063.97
#2012-03-14|1059.39
#2012-03-15|1072.25
#2012-03-16|1074.79
#2012-03-19|1074.39
#2012-03-20|1070.21
#2012-03-21|1062.90
#2012-03-22|1081.51
#2012-03-23|1074.49
#2012-03-26|1064.78
#2012-03-27|1083.80
#2012-03-28|1089.54
#2012-03-29|1096.34
#2012-03-30|1091.59
#2012-04-02|1092.72
#2012-04-03|1085.87
#2012-04-04|1063.18
#2012-04-05|1060.67
#2012-04-06| .
#2012-04-09|1054.63
#2012-04-10|1060.65
#2012-04-11|1048.87
#2012-04-12|1051.56
#2012-04-13|1056.01
#2012-04-16|1052.67
#2012-04-17|1049.72
#2012-04-18|1059.03
#2012-04-19|1047.91
#2012-04-20|1044.77
#2012-04-23|1048.42
#2012-04-24|1040.87
#2012-04-25|1044.65
#2012-04-26|1056.37
#2012-04-27|1052.09
#2012-04-30|1060.06
#2012-05-01|1041.54
#2012-05-02|1043.07
#2012-05-03|1040.47
#2012-05-04|1046.98
#2012-05-07|1020.95
#2012-05-08|1025.86
#2012-05-09|1014.74
#2012-05-10|1011.04
#2012-05-11| 999.12
#2012-05-14| 998.74
#2012-05-15| 982.47
#2012-05-16| 969.29
#2012-05-17| 987.11
#2012-05-18| 963.54
#2012-05-21| 962.44
#2012-05-22| 962.56
#2012-05-23| 955.05
#2012-05-24| 953.82
#2012-05-25| 950.72
#2012-05-28| .
#2012-05-29| 954.19
#2012-05-30| 956.32
#2012-05-31| 960.81
#2012-06-01| 948.45
#2012-06-04| 933.08
#2012-06-05| 946.02
#2012-06-06| 951.57
#2012-06-07| 959.64
#2012-06-08| 941.63
#2012-06-11| 960.05
#2012-06-12| 950.90
#2012-06-13| 956.04
#2012-06-14| 956.01
#2012-06-15| 964.66
#2012-06-18| 979.16
#2012-06-19| 973.95
#2012-06-20| 986.71
#2012-06-21| 983.01
#2012-06-22| 975.93
#2012-06-25| 979.75
#2012-06-26| 975.61
#2012-06-27| 981.83
#2012-06-28|1001.63
#2012-06-29|1010.74
#2012-07-02|1015.42
#2012-07-03|1015.15
#2012-07-04| .
#2012-07-05|1011.27
#2012-07-06|1010.65
#2012-07-09|1004.08
#2012-07-10|1000.97
#2012-07-11| 995.63
#2012-07-12| 990.16
#2012-07-13| 988.30
#2012-07-16| 994.20
#2012-07-17| 984.90
#2012-07-18| 982.50
#2012-07-19| 992.26
#2012-07-20| 976.30
#2012-07-23| 963.10
#2012-07-24| 962.56
#2012-07-25| 947.90
#2012-07-26| 956.72
#2012-07-27| 963.75
#2012-07-30| 974.32
#2012-07-31| 980.84
#2012-08-01| 970.74
#2012-08-02| 973.21
#2012-08-03| 957.52
#2012-08-06| 974.63
#2012-08-07| 982.01
#2012-08-08| 991.63
#2012-08-09| 995.02
#2012-08-10| 994.77
#2012-08-13| 991.75
#2012-08-14| 992.80
#2012-08-15| 988.26
#2012-08-16| 994.29
#2012-08-17| 998.93
#2012-08-20|1001.60
#2012-08-21|1000.44
#2012-08-22| 998.77
#2012-08-23|1012.42
#2012-08-24|1002.36
#2012-08-27|1001.46
#2012-08-28| 991.93
#2012-08-29| 993.75
#2012-08-30| 987.18
#2012-08-31| 976.05
#2012-09-03| .
#2012-09-04| 967.08
#2012-09-05| 956.97
#2012-09-06| 947.82
#2012-09-07| 977.40
#2012-09-10| 974.43
#2012-09-11| 974.59
#2012-09-12| 987.97
#2012-09-13| 998.65
#2012-09-14| 998.09
#2012-09-17| 991.88
#2012-09-18| 997.23
#2012-09-19|1010.66
#2012-09-20| 998.72
#2012-09-21|1005.97
#2012-09-24|1008.65
#2012-09-25|1014.30
#2012-09-26|1008.99
#2012-09-27|1013.57
#2012-09-28|1001.31
#2012-10-01| 992.03
#2012-10-02| 989.28
#2012-10-03| 976.83
#2012-10-04| 985.39
#2012-10-05| 988.30
#2012-10-08| 995.07
#2012-10-09| 981.81
#2012-10-10| 966.01
#2012-10-11| 960.99
#2012-10-12| 972.59
#2012-10-15| 972.37
#2012-10-16| 982.48
#2012-10-17| 993.67
#2012-10-18|1000.59
#2012-10-19|1000.04
#2012-10-22| 995.14
#2012-10-23| 988.33
#2012-10-24| 980.08
#2012-10-25| 987.18
#2012-10-26| 982.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.66
#2012-11-01| 986.38
#2012-11-02| 990.72
#2012-11-05| 986.14
#2012-11-06| 980.40
#2012-11-07| 986.69
#2012-11-08| 976.47
#2012-11-09| 972.82
#2012-11-12| 962.52
#2012-11-13| 962.98
#2012-11-14| 955.35
#2012-11-15| 964.57
#2012-11-16| 976.86
#2012-11-19| 990.56
#2012-11-20| 983.08
#2012-11-21| 981.62
#2012-11-22| .
#2012-11-23| 991.15
#2012-11-26| 999.40
#2012-11-27|1002.19
#2012-11-28| 993.82
#2012-11-29| 999.74
#2012-11-30|1000.00
#2012-12-03|1001.77
#2012-12-04|1009.15
#2012-12-05|1005.07
#2012-12-06|1012.71
#2012-12-07|1014.36
#2012-12-10|1012.31
#2012-12-11|1008.38
#2012-12-12|1008.85
#2012-12-13|1007.60
#2012-12-14|1013.54
#2012-12-17|1022.91
#2012-12-18|1026.53
#2012-12-19|1048.88
#2012-12-20|1048.90
#2012-12-21|1046.56
#2012-12-24|1038.23
#2012-12-25|1043.76
#2012-12-26|1047.04
#2012-12-27|1050.95
#2012-12-28|1052.52
#2012-12-31|1048.01
#2013-01-01|1048.01
#2013-01-02|1039.54
#2013-01-03|1043.49
#2013-01-04|1062.65
#2013-01-07|1055.49
#2013-01-08|1051.78
#2013-01-09|1051.06
#2013-01-10|1058.32
#2013-01-11|1059.64
#2013-01-14|1057.62
#2013-01-15|1074.18
#2013-01-16|1057.93
#2013-01-17|1046.01
#2013-01-18|1062.94
#2013-01-21|1056.16
#2013-01-22|1067.08
#2013-01-23|1053.04
#2013-01-24|1044.26
#2013-01-25|1054.07
#2013-01-28|1052.86
#2013-01-29|1057.04
#2013-01-30|1065.05
#2013-01-31|1067.11
#2013-02-01|1051.95
#2013-02-04|1060.45
#2013-02-05|1034.76
#2013-02-06|1063.31
#2013-02-07|1069.16
#2013-02-08|1061.94
#2013-02-11|1054.04
#2013-02-12|1068.37
#2013-02-13|1050.41
#2013-02-14|1054.23
#2013-02-15|1035.52
#2013-02-18|1053.02
#2013-02-19|1061.23
#2013-02-20|1073.50
#2013-02-21|1074.50
#2013-02-22|1074.20
#2013-02-25|1086.41
#2013-02-26|1096.83
#2013-02-27|1088.44
#2013-02-28|1102.75
#2013-03-01|1098.09
#2013-03-04|1109.93
#2013-03-05|1103.47
#2013-03-06|1117.56
#2013-03-07|1106.61
#2013-03-08|1104.16
#2013-03-11|1123.63
#2013-03-12|1119.58
#2013-03-13|1113.60
#2013-03-14|1122.62
#2013-03-15|1154.89
#2013-03-18|1134.67
#2013-03-19|1157.25
#2013-03-20|1149.31
#2013-03-21|1169.05
#2013-03-22|1159.87
#2013-03-25|1171.47
#2013-03-26|1172.91
#2013-03-27|1181.72
#2013-03-28|1174.47
#2013-03-29|1181.47
#2013-04-01|1145.47
#2013-04-02|1133.95
#2013-04-03|1162.42
#2013-04-04|1146.97
#2013-04-05|1171.38
#2013-04-08|1188.07
#2013-04-09|1186.11
#2013-04-10|1199.19
#2013-04-11|1211.71
#2013-04-12|1224.48
#2013-04-15|1225.78
#2013-04-16|1217.65
#2013-04-17|1235.58
#2013-04-18|1212.99
#2013-04-19|1208.39
#2013-04-22|1231.34
#2013-04-23|1233.17
#2013-04-24|1254.07
#2013-04-25|1259.12
#2013-04-26|1266.88
#2013-04-29|1260.81
#2013-04-30|1283.23
#2013-05-01|1277.10
#2013-05-02|1261.64
#2013-05-03|1249.91
#2013-05-06|1245.25
#2013-05-07|1283.79
#2013-05-08|1295.64
#2013-05-09|1270.80
#2013-05-10|1263.18
#2013-05-13|1271.60
#2013-05-14|1269.31
#2013-05-15|1281.86
#2013-05-16|1287.75
#2013-05-17|1286.03
#2013-05-20|1313.49
#2013-05-21|1317.25
#2013-05-22|1307.40
#2013-05-23|1233.24
#2013-05-24|1250.25
#2013-05-27|1217.19
#2013-05-28|1204.42
#2013-05-29|1240.06
#2013-05-30|1188.08
#2013-05-31|1189.53
#2013-06-03|1169.91
#2013-06-04|1190.98
#2013-06-05|1188.55
#2013-06-06|1148.22
#2013-06-07|1152.23
#2013-06-10|1185.12
#2013-06-11|1200.43
#2013-06-12|1210.62
#2013-06-13|1167.87
#2013-06-14|1183.46
#2013-06-17|1220.22
#2013-06-18|1207.82
#2013-06-19|1234.81
#2013-06-20|1178.27
#2013-06-21|1193.08
#2013-06-24|1187.05
#2013-06-25|1174.51
#2013-06-26|1164.33
#2013-06-27|1183.11
#2013-06-28|1214.15
#2013-07-01|1225.00
#2013-07-02|1238.70
#2013-07-03|1247.03
#2013-07-04|1239.86
#2013-07-05|1244.42
#2013-07-08|1227.75
#2013-07-09|1248.51
#2013-07-10|1259.90
#2013-07-11|1277.83
#2013-07-12|1277.25
#2013-07-15|1271.49
#2013-07-16|1289.04
#2013-07-17|1283.73
#2013-07-18|1283.99
#2013-07-19|1273.91
#2013-07-22|1290.76
#2013-07-23|1291.02
#2013-07-24|1280.00
#2013-07-25|1271.17
#2013-07-26|1256.99
#2013-07-29|1217.98
#2013-07-30|1241.95
#2013-07-31|1216.48
#2013-08-01|1237.69
#2013-08-02|1281.30
#2013-08-05|1270.91
#2013-08-06|1295.88
#2013-08-07|1266.62
#2013-08-08|1255.61
#2013-08-09|1253.14
#2013-08-12|1242.24
#2013-08-13|1246.01
#2013-08-14|1262.63
#2013-08-15|1245.03
#2013-08-16|1239.15
#2013-08-19|1242.34
#2013-08-20|1228.50
#2013-08-21|1214.02
#2013-08-22|1198.65
#2013-08-23|1221.81
#2013-08-26|1218.35
#2013-08-27|1228.44
#2013-08-28|1201.67
#2013-08-29|1195.48
#2013-08-30|1188.82
#2013-09-02|1187.81
#2013-09-03|1214.06
#2013-09-04|1221.30
#2013-09-05|1215.41
#2013-09-06|1214.68
#2013-09-09|1238.92
#2013-09-10|1248.69
#2013-09-11|1254.20
#2013-09-12|1258.66
#2013-09-13|1255.26
#2013-09-16|1262.18
#2013-09-17|1252.92
#2013-09-18|1269.47
#2013-09-19|1287.36
#2013-09-20|1286.11
#2013-09-23|1298.23
#2013-09-24|1292.56
#2013-09-25|1290.96
#2013-09-26|1307.60
#2013-09-27|1316.94
#2013-09-30|1296.78
#2013-10-01|1294.81
#2013-10-02|1283.11
#2013-10-03|1279.57
#2013-10-04|1272.17
#2013-10-07|1250.87
#2013-10-08|1256.56
#2013-10-09|1270.00
#2013-10-10|1269.43
#2013-10-11|1291.27
#2013-10-14|1293.77
#2013-10-15|1290.36
#2013-10-16|1287.32
#2013-10-17|1314.12
#2013-10-18|1316.50
#2013-10-21|1321.17
#2013-10-22|1318.68
#2013-10-23|1310.51
#2013-10-24|1315.30
#2013-10-25|1289.61
#2013-10-28|1304.62
#2013-10-29|1296.49
#2013-10-30|1307.65
#2013-10-31|1296.94
#2013-11-01|1270.19
#2013-11-04|1272.44
#2013-11-05|1271.29
#2013-11-06|1283.08
#2013-11-07|1270.35
#2013-11-08|1259.96
#2013-11-11|1266.78
#2013-11-12|1283.64
#2013-11-13|1281.54
#2013-11-14|1291.26
#2013-11-15|1309.59
#2013-11-18|1311.12
#2013-11-19|1305.22
#2013-11-20|1305.16
#2013-11-21|1302.99
#2013-11-22|1302.83
#2013-11-25|1306.33
#2013-11-26|1303.57
#2013-11-27|1288.72
#2013-11-28|1300.68
#2013-11-29|1299.20
#2013-12-02|1291.95
#2013-12-03|1303.08
#2013-12-04|1278.88
#2013-12-05|1274.47
#2013-12-06|1270.73
#2013-12-09|1285.94
#2013-12-10|1289.91
#2013-12-11|1286.99
#2013-12-12|1269.24
#2013-12-13|1262.08
#2013-12-16|1248.34
#2013-12-17|1262.35
#2013-12-18|1272.45
#2013-12-19|1271.71
#2013-12-20|1275.25
#2013-12-23|1276.47
#2013-12-24|1270.57
#2013-12-25|1269.78
#2013-12-26|1284.65
#2013-12-27|1293.50
#2013-12-30|1306.33
#2013-12-31|1305.46
#2014-01-01|1305.46
#2014-01-02|1306.45
#2014-01-03|1313.33
#2014-01-06|1304.23
#2014-01-07|1293.35
#2014-01-08|1313.78
#2014-01-09|1306.81
#2014-01-10|1314.01
#2014-01-13|1323.93
#2014-01-14|1291.54
#2014-01-15|1309.12
#2014-01-16|1313.22
#2014-01-17|1317.07
#2014-01-20|1313.74
#2014-01-21|1313.66
#2014-01-22|1319.02
#2014-01-23|1313.80
#2014-01-24|1307.96
#2014-01-27|1270.13
#2014-01-28|1260.97
#2014-01-29|1304.46
#2014-01-30|1265.18
#2014-01-31|1274.08
#2014-02-03|1266.50
#2014-02-04|1200.23
#2014-02-05|1219.69
#2014-02-06|1212.56
#2014-02-07|1234.58
#2014-02-10|1250.75
#2014-02-11|1246.41
#2014-02-12|1263.20
#2014-02-13|1248.49
#2014-02-14|1235.80
#2014-02-17|1249.04
#2014-02-18|1273.16
#2014-02-19|1272.20
#2014-02-20|1246.85
#2014-02-21|1274.31
#2014-02-24|1274.77
#2014-02-25|1295.39
#2014-02-26|1286.57
#2014-02-27|1280.76
#2014-02-28|1275.00
#2014-03-03|1265.87
#2014-03-04|1264.40
#2014-03-05|1272.59
#2014-03-06|1275.99
#2014-03-07|1283.78
#2014-03-10|1275.69
#2014-03-11|1280.87
#2014-03-12|1256.84
#2014-03-13|1264.01
#2014-03-14|1229.09
#2014-03-17|1215.39
#2014-03-18|1232.01
#2014-03-19|1227.47
#2014-03-20|1195.03
#2014-03-21|1195.21
#2014-03-24|1216.57
#2014-03-25|1214.74
#2014-03-26|1221.94
#2014-03-27|1243.97
#2014-03-28|1244.09
#2014-03-31|1259.12
#2014-04-01|1249.44
#2014-04-02|1255.69
#2014-04-03|1258.27
#2014-04-04|1263.65
#2014-04-07|1254.50
#2014-04-08|1246.76
#2014-04-09|1226.24
#2014-04-10|1230.81
#2014-04-11|1215.31
#2014-04-14|1208.69
#2014-04-15|1210.66
#2014-04-16|1235.04
#2014-04-17|1235.47
#2014-04-18|1242.65
#2014-04-21|1240.09
#2014-04-22|1230.27
#2014-04-23|1245.54
#2014-04-24|1239.90
#2014-04-25|1250.11
#2014-04-28|1232.71
#2014-04-29|1233.19
#2014-04-30|1238.58
#2014-05-01|1256.87
#2014-05-02|1253.42
#2014-05-05|1255.02
#2014-05-06|1261.94
#2014-05-07|1231.74
#2014-05-08|1241.45
#2014-05-09|1248.07
#2014-05-12|1235.49
#2014-05-13|1253.34
#2014-05-14|1264.88
#2014-05-15|1266.72
#2014-05-16|1252.68
#2014-05-19|1249.03
#2014-05-20|1252.41
#2014-05-21|1248.18
#2014-05-22|1265.74
#2014-05-23|1273.33
#2014-05-26|1285.40
#2014-05-27|1284.76
#2014-05-28|1297.21
#2014-05-29|1302.46
#2014-05-30|1299.87
#2014-06-02|1314.25
#2014-06-03|1319.02
#2014-06-04|1318.29
#2014-06-05|1318.35
#2014-06-06|1319.99
#2014-06-09|1319.22
#2014-06-10|1316.64
#2014-06-11|1331.59
#2014-06-12|1331.43
#2014-06-13|1333.70
#2014-06-16|1326.06
#2014-06-17|1329.02
#2014-06-18|1339.80
#2014-06-19|1362.23
#2014-06-20|1357.45
#2014-06-23|1361.36
#2014-06-24|1362.33
#2014-06-25|1359.99
#2014-06-26|1365.85
#2014-06-27|1353.99
#2014-06-30|1369.91
#2014-07-01|1380.65
#2014-07-02|1382.28
#2014-07-03|1375.93
#2014-07-04|1383.85
#2014-07-07|1381.22
#2014-07-08|1380.63
#2014-07-09|1373.19
#2014-07-10|1367.73
#2014-07-11|1363.67
#2014-07-14|1371.00
#2014-07-15|1377.89
#2014-07-16|1378.74
#2014-07-17|1380.46
#2014-07-18|1371.20
#2014-07-21|1372.15
#2014-07-22|1382.09
#2014-07-23|1381.86
#2014-07-24|1373.79
#2014-07-25|1387.00
#2014-07-28|1391.91
#2014-07-29|1389.76
#2014-07-30|1383.97
#2014-07-31|1385.27
#2014-08-01|1385.41
#2014-08-04|1384.75
#2014-08-05|1364.21
#2014-08-06|1360.81
#2014-08-07|1372.19
#2014-08-08|1344.50
#2014-08-11|1369.87
#2014-08-12|1376.06
#2014-08-13|1377.51
#2014-08-14|1385.73
#2014-08-15|1386.35
#2014-08-18|1385.30
#2014-08-19|1389.59
#2014-08-20|1381.82
#2014-08-21|1385.76
#2014-08-22|1375.07
#2014-08-25|1382.76
#2014-08-26|1374.76
#2014-08-27|1377.61
#2014-08-28|1372.67
#2014-08-29|1368.01
#2014-09-01|1367.92
#2014-09-02|1369.63
#2014-09-03|1374.89
#2014-09-04|1366.34
#2014-09-05|1365.13
#2014-09-08|1362.68
#2014-09-09|1347.96
#2014-09-10|1348.75
#2014-09-11|1348.81
#2014-09-12|1342.57
#2014-09-15|1344.20
#2014-09-16|1339.70
#2014-09-17|1330.72
#2014-09-18|1327.33
#2014-09-19|1337.77
#2014-09-22|1336.96
#2014-09-23|1338.56
#2014-09-24|1338.70
#2014-09-25|1360.31
#2014-09-26|1348.38
#2014-09-29|1353.86
#2014-09-30|1338.99
#2014-10-01|1330.95
#2014-10-02|1306.91
#2014-10-03|1296.55
#2014-10-06|1314.43
#2014-10-07|1318.04
#2014-10-08|1303.84
#2014-10-09|1292.79
#2014-10-10|1276.45
#2014-10-13|1283.11
#2014-10-14|1259.84
#2014-10-15|1279.78
#2014-10-16|1251.67
#2014-10-17|1227.31
#2014-10-20|1270.74
#2014-10-21|1254.45
#2014-10-22|1281.68
#2014-10-23|1269.10
#2014-10-24|1277.00
#2014-10-27|1299.40
#2014-10-28|1297.16
#2014-10-29|1313.82
#2014-10-30|1313.32
#2014-10-31|1326.72
#2014-11-03|1302.54
#2014-11-04|1341.40
#2014-11-05|1334.59
#2014-11-06|1312.79
#2014-11-07|1319.80
#2014-11-10|1320.29
#2014-11-11|1322.23
#2014-11-12|1334.11
#2014-11-13|1339.24
#2014-11-14|1346.14
#2014-11-17|1307.90
#2014-11-18|1336.29
#2014-11-19|1325.73
#2014-11-20|1321.52
#2014-11-21|1332.49
#2014-11-24|1323.15
#2014-11-25|1335.18
#2014-11-26|1333.75
#2014-11-27|1315.83
#2014-11-28|1323.01
#2014-12-01|1339.83
#2014-12-02|1337.90
#2014-12-03|1335.72
#2014-12-04|1342.02
#2014-12-05|1324.69
#2014-12-08|1331.59
#2014-12-09|1344.24
#2014-12-10|1319.78
#2014-12-11|1307.33
#2014-12-12|1322.13
#2014-12-15|1306.86
#2014-12-16|1295.89
#2014-12-17|1294.34
#2014-12-18|1304.36
#2014-12-19|1323.82
#2014-12-22|1320.57
#2014-12-23|1311.98
#2014-12-24|1325.47
#2014-12-25|1319.95
#2014-12-26|1328.35
#2014-12-29|1324.67
#2014-12-30|1323.02
#2014-12-31|1317.28
#2015-01-01|1317.37
#2015-01-02|1313.97
#2015-01-05|1316.57
#2015-01-06|1287.78
#2015-01-07|1277.00
#2015-01-08|1293.89
#2015-01-09|1303.23
#2015-01-12|1305.65
#2015-01-13|1305.48
#2015-01-14|1309.87
#2015-01-15|1330.48
#2015-01-16|1308.04
#2015-01-19|1320.56
#2015-01-20|1332.87
#2015-01-21|1332.36
#2015-01-22|1325.57
#2015-01-23|1337.44
#2015-01-26|1329.61
#2015-01-27|1368.11
#2015-01-28|1373.07
#2015-01-29|1357.90
#2015-01-30|1370.65
#2015-02-02|1362.98
#2015-02-03|1342.82
#2015-02-04|1364.08
#2015-02-05|1356.92
#2015-02-06|1345.72
#2015-02-09|1354.50
#2015-02-10|1346.71
#2015-02-11|1334.35
#2015-02-12|1372.98
#2015-02-13|1371.76
#2015-02-16|1379.99
#2015-02-17|1379.62
#2015-02-18|1398.74
#2015-02-19|1412.97
#2015-02-20|1422.67
#2015-02-23|1428.38
#2015-02-24|1426.49
#2015-02-25|1432.02
#2015-02-26|1436.34
#2015-02-27|1440.90
#2015-03-02|1433.87
#2015-03-03|1444.16
#2015-03-04|1433.36
#2015-03-05|1435.68
#2015-03-06|1441.23
#2015-03-09|1430.09
#2015-03-10|1424.95
#2015-03-11|1424.41
#2015-03-12|1445.34
#2015-03-13|1456.86
#2015-03-16|1454.82
#2015-03-17|1464.11
#2015-03-18|1481.15
#2015-03-19|1474.73
#2015-03-20|1487.50
#2015-03-23|1499.22
#2015-03-24|1493.59
#2015-03-25|1509.35
#2015-03-26|1488.27
#2015-03-27|1482.71
#2015-03-30|1479.99
#2015-03-31|1468.85
#2015-04-01|1456.43
#2015-04-02|1477.63
#2015-04-03|1496.98
#2015-04-06|1493.90
#2015-04-07|1492.22
#2015-04-08|1511.15
#2015-04-09|1511.95
#2015-04-10|1510.15
#2015-04-13|1502.84
#2015-04-14|1524.13
#2015-04-15|1515.04
#2015-04-16|1525.74
#2015-04-17|1508.17
#2015-04-20|1498.49
#2015-04-21|1520.89
#2015-04-22|1525.21
#2015-04-23|1527.85
#2015-04-24|1533.52
#2015-04-27|1533.58
#2015-04-28|1543.62
#2015-04-29|1541.87
#2015-04-30|1502.89
#2015-05-01|1488.29
#2015-05-04|1487.79
#2015-05-05|1489.65
#2015-05-06|1497.51
#2015-05-07|1488.45
#2015-05-08|1489.14
#2015-05-11|1496.85
#2015-05-12|1503.23
#2015-05-13|1520.28
#2015-05-14|1504.48
#2015-05-15|1516.88
#2015-05-18|1528.13
#2015-05-19|1528.45
#2015-05-20|1537.27
#2015-05-21|1540.45
#2015-05-22|1538.13
#2015-05-25|1546.95
#2015-05-26|1527.79
#2015-05-27|1515.87
#2015-05-28|1516.74
#2015-05-29|1519.99
#2015-06-01|1522.81
#2015-06-02|1528.41
#2015-06-03|1520.78
#2015-06-04|1518.59
#2015-06-05|1502.22
#2015-06-08|1503.44
#2015-06-09|1491.33
#2015-06-10|1502.75
#2015-06-11|1509.76
#2015-06-12|1514.31
#2015-06-15|1511.15
#2015-06-16|1503.30
#2015-06-17|1489.29
#2015-06-18|1493.96
#2015-06-19|1511.26
#2015-06-22|1519.00
#2015-06-23|1531.61
#2015-06-24|1526.86
#2015-06-25|1523.89
#2015-06-26|1517.08
#2015-06-29|1495.57
#2015-06-30|1503.01
#2015-07-01|1509.26
#2015-07-02|1517.72
#2015-07-03|1522.74
#2015-07-06|1495.54
#2015-07-07|1519.72
#2015-07-08|1482.95
#2015-07-09|1476.05
#2015-07-10|1461.32
#2015-07-13|1482.07
#2015-07-14|1504.44
#2015-07-15|1506.24
#2015-07-16|1520.03
#2015-07-17|1521.90
#2015-07-20|1518.35
#2015-07-21|1535.76
#2015-07-22|1520.94
#2015-07-23|1525.73
#2015-07-24|1522.11
#2015-07-27|1509.86
#2015-07-28|1499.83
#2015-07-29|1503.85
#2015-07-30|1508.63
#2015-07-31|1527.28
#2015-08-03|1525.47
#2015-08-04|1531.00
#2015-08-05|1526.34
#2015-08-06|1533.57
#2015-08-07|1539.69
#2015-08-10|1544.58
#2015-08-11|1536.50
#2015-08-12|1530.44
#2015-08-13|1533.19
#2015-08-14|1531.25
#2015-08-17|1541.96
#2015-08-18|1538.91
#2015-08-19|1517.10
#2015-08-20|1502.84
#2015-08-21|1468.12
#2015-08-24|1430.30
#2015-08-25|1367.63
#2015-08-26|1418.33
#2015-08-27|1422.87
#2015-08-28|1463.51
#2015-08-31|1447.35
#2015-09-01|1405.82
#2015-09-02|1387.39
#2015-09-03|1392.44
#2015-09-04|1380.53
#2015-09-07|1381.23
#2015-09-08|1347.96
#2015-09-09|1414.98
#2015-09-10|1398.08
#2015-09-11|1405.73
#2015-09-14|1407.19
#2015-09-15|1404.96
#2015-09-16|1401.20
#2015-09-17|1413.94
#2015-09-18|1396.41
#2015-09-21|1389.80
#2015-09-22|1395.47
#2015-09-23|1390.15
#2015-09-24|1371.57
#2015-09-25|1381.68
#2015-09-28|1397.38
#2015-09-29|1340.09
#2015-09-30|1378.28
#2015-10-01|1405.75
#2015-10-02|1411.74
#2015-10-05|1419.98
#2015-10-06|1429.73
#2015-10-07|1443.86
#2015-10-08|1432.14
#2015-10-09|1460.72
#2015-10-12|1465.59
#2015-10-13|1460.84
#2015-10-14|1439.17
#2015-10-15|1467.62
#2015-10-16|1473.74
#2015-10-19|1462.67
#2015-10-20|1454.93
#2015-10-21|1479.23
#2015-10-22|1465.49
#2015-10-23|1483.99
#2015-10-26|1496.61
#2015-10-27|1489.76
#2015-10-28|1484.06
#2015-10-29|1478.92
#2015-10-30|1495.36
#2015-11-02|1459.96
#2015-11-03|1453.93
#2015-11-04|1454.04
#2015-11-05|1472.37
#2015-11-06|1462.95
#2015-11-09|1481.00
#2015-11-10|1475.62
#2015-11-11|1487.47
#2015-11-12|1490.17
#2015-11-13|1484.77
#2015-11-16|1472.11
#2015-11-17|1481.17
#2015-11-18|1481.03
#2015-11-19|1506.39
#2015-11-20|1512.07
#2015-11-23|1509.98
#2015-11-24|1522.58
#2015-11-25|1508.30
#2015-11-26|1519.75
#2015-11-27|1506.98
#2015-11-30|1491.17
#2015-12-01|1514.30
#2015-12-02|1505.35
#2015-12-03|1507.54
#2015-12-04|1479.25
#2015-12-07|1491.16
#2015-12-08|1480.48
#2015-12-09|1478.58
#2015-12-10|1468.28
#2015-12-11|1483.52
#2015-12-14|1468.45
#2015-12-15|1432.84
#2015-12-16|1462.03
#2015-12-17|1475.61
#2015-12-18|1464.54
#2015-12-21|1464.52
#2015-12-22|1471.36
#2015-12-23|1470.20
#2015-12-24|1465.81
#2015-12-25|1459.34
#2015-12-28|1473.03
#2015-12-29|1487.24
#2015-12-30|1487.87
#2015-12-31|1491.27
#2016-01-01|1491.27
#2016-01-04|1465.04
#2016-01-05|1464.97
#2016-01-06|1458.52
#2016-01-07|1439.67
#2016-01-08|1431.90
#2016-01-11|1436.42
#2016-01-12|1384.97
#2016-01-13|1418.30
#2016-01-14|1388.13
#2016-01-15|1403.44
#2016-01-18|1383.06
#2016-01-19|1381.66
#2016-01-20|1348.91
#2016-01-21|1300.80
#2016-01-22|1358.46
#2016-01-25|1376.31
#2016-01-26|1348.62
#2016-01-27|1383.33
#2016-01-28|1374.80
#2016-01-29|1390.86
#2016-02-01|1420.19
#2016-02-02|1419.14
#2016-02-03|1403.49
#2016-02-04|1395.95
#2016-02-05|1375.94
#2016-02-08|1409.04
#2016-02-09|1345.15
#2016-02-10|1306.58
#2016-02-11|1337.53
#2016-02-12|1260.09
#2016-02-15|1340.06
#2016-02-16|1343.92
#2016-02-17|1325.39
#2016-02-18|1358.86
#2016-02-19|1357.45
#2016-02-22|1365.74
#2016-02-23|1368.94
#2016-02-24|1375.66
#2016-02-25|1384.56
#2016-02-26|1370.82
#2016-02-29|1362.44
#2016-03-01|1358.44
#2016-03-02|1399.94
#2016-03-03|1419.08
#2016-03-04|1426.99
#2016-03-07|1418.68
#2016-03-08|1415.99
#2016-03-09|1389.99
#2016-03-10|1402.80
#2016-03-11|1409.15
#2016-03-14|1428.94
#2016-03-15|1430.80
#2016-03-16|1409.97
#2016-03-17|1434.62
#2016-03-18|1419.60
#2016-03-21|1416.80
#2016-03-22|1441.85
#2016-03-23|1425.34
#2016-03-24|1416.81
#2016-03-25|1426.50
#2016-03-28|1436.24
#2016-03-29|1444.91
#2016-03-30|1437.72
#2016-03-31|1428.06
#2016-04-01|1378.43
#2016-04-04|1393.87
#2016-04-05|1372.54
#2016-04-06|1377.46
#2016-04-07|1407.88
#2016-04-08|1416.37
#2016-04-11|1419.91
#2016-04-12|1424.99
#2016-04-13|1448.79
#2016-04-14|1492.02
#2016-04-15|1488.97
#2016-04-18|1449.87
#2016-04-19|1484.02
#2016-04-20|1489.76
#2016-04-21|1512.85
#2016-04-22|1492.51
#2016-04-25|1496.43
#2016-04-26|1483.76
#2016-04-27|1478.06
#2016-04-28|1469.84
#2016-04-29|1491.33
#2016-05-02|1445.99
#2016-05-03|1450.41
#2016-05-04|1440.91
#2016-05-05|1434.47
#2016-05-06|1439.97
#2016-05-09|1425.75
#2016-05-10|1443.75
#2016-05-11|1449.08
#2016-05-12|1449.34
#2016-05-13|1434.03
#2016-05-16|1438.50
#2016-05-17|1454.05
#2016-05-18|1445.61
#2016-05-19|1437.80
#2016-05-20|1442.89
#2016-05-23|1449.37
#2016-05-24|1431.33
#2016-05-25|1438.34
#2016-05-26|1448.67
#2016-05-27|1456.77
#2016-05-30|1457.72
#2016-05-31|1472.98
#2016-06-01|1475.91
#2016-06-02|1456.51
#2016-06-03|1486.54
#2016-06-06|1475.72
#2016-06-07|1487.32
#2016-06-08|1503.28
#2016-06-09|1494.36
#2016-06-10|1480.07
#2016-06-13|1441.18
#2016-06-14|1433.96
#2016-06-15|1442.01
#2016-06-16|1428.90
#2016-06-17|1432.81
#2016-06-20|1462.89
#2016-06-21|1474.59
#2016-06-22|1458.49
#2016-06-23|1457.00
#2016-06-24|1402.22
#2016-06-27|1434.26
#2016-06-28|1425.12
#2016-06-29|1451.60
#2016-06-30|1454.29
#2016-07-01|1465.01
#2016-07-04|1473.11
#2016-07-05|1482.57
#2016-07-06|1468.12
#2016-07-07|1459.66
#2016-07-08|1441.16
#2016-07-11|1461.35
#2016-07-12|1462.32
#2016-07-13|1479.58
#2016-07-14|1478.15
#2016-07-15|1470.14
#2016-07-18|1469.31
#2016-07-19|1484.70
#2016-07-20|1480.17
#2016-07-21|1493.53
#2016-07-22|1479.59
#2016-07-25|1484.36
#2016-07-26|1483.35
#2016-07-27|1487.23
#2016-07-28|1485.98
#2016-07-29|1537.38
#2016-08-01|1530.55
#2016-08-02|1526.07
#2016-08-03|1485.26
#2016-08-04|1500.04
#2016-08-05|1482.79
#2016-08-08|1494.59
#2016-08-09|1516.32
#2016-08-10|1523.12
#2016-08-11|1522.22
#2016-08-12|1544.28
#2016-08-15|1531.91
#2016-08-16|1520.06
#2016-08-17|1532.69
#2016-08-18|1513.28
#2016-08-19|1516.18
#2016-08-22|1524.09
#2016-08-23|1520.34
#2016-08-24|1524.97
#2016-08-25|1522.43
#2016-08-26|1506.36
#2016-08-29|1509.66
#2016-08-30|1497.93
#2016-08-31|1507.19
#2016-09-01|1515.57
#2016-09-02|1503.68
#2016-09-05|1520.83
#2016-09-06|1554.43
#2016-09-07|1559.51
#2016-09-08|1556.38
#2016-09-09|1537.80
#2016-09-12|1527.95
#2016-09-13|1527.85
#2016-09-14|1513.54
#2016-09-15|1504.09
#2016-09-16|1519.88
#2016-09-19|1527.05
#2016-09-20|1536.05
#2016-09-21|1586.01
#2016-09-22|1584.59
#2016-09-23|1579.81
#2016-09-26|1573.42
#2016-09-27|1594.90
#2016-09-28|1579.72
#2016-09-29|1578.17
#2016-09-30|1562.26
#2016-10-03|1566.48
#2016-10-04|1554.38
#2016-10-05|1548.99
#2016-10-06|1548.12
#2016-10-07|1556.81
#2016-10-10|1550.12
#2016-10-11|1554.18
#2016-10-12|1533.20
#2016-10-13|1542.17
#2016-10-14|1531.50
#2016-10-17|1540.58
#2016-10-18|1549.65
#2016-10-19|1563.96
#2016-10-20|1567.82
#2016-10-21|1566.34
#2016-10-24|1565.70
#2016-10-25|1572.29
#2016-10-26|1581.33
#2016-10-27|1569.56
#2016-10-28|1573.89
#2016-10-31|1578.02
#2016-11-01|1584.79
#2016-11-02|1579.20
#2016-11-03|1580.28
#2016-11-04|1563.80
#2016-11-07|1558.86
#2016-11-08|1555.44
#2016-11-09|1493.12
#2016-11-10|1542.19
#2016-11-11|1533.58
#2016-11-14|1533.69
#2016-11-15|1526.13
#2016-11-16|1534.81
#2016-11-17|1539.54
#2016-11-18|1529.84
#2016-11-21|1536.48
#2016-11-22|1535.68
#2016-11-23|1513.58
#2016-11-24|1521.56
#2016-11-25|1531.05
#2016-11-28|1546.11
#2016-11-29|1535.27
#2016-11-30|1522.40
#2016-12-01|1528.82
#2016-12-02|1528.85
#2016-12-05|1510.74
#2016-12-06|1529.20
#2016-12-07|1548.70
#2016-12-08|1566.01
#2016-12-09|1561.85
#2016-12-12|1565.25
#2016-12-13|1575.97
#2016-12-14|1576.83
#2016-12-15|1534.37
#2016-12-16|1550.52
#2016-12-19|1568.46
#2016-12-20|1555.65
#2016-12-21|1551.34
#2016-12-22|1553.48
#2016-12-23|1557.12
#2016-12-26|1554.92
#2016-12-27|1549.10
#2016-12-28|1555.16
#2016-12-29|1552.96
#2016-12-30|1551.98
#2017-01-02|1551.98
#2017-01-03|1533.71
#2017-01-04|1579.84
#2017-01-05|1603.64
#2017-01-06|1587.81
#2017-01-09|1588.02
#2017-01-10|1587.22
#2017-01-11|1578.07
#2017-01-12|1595.88
#2017-01-13|1591.48
#2017-01-16|1589.38
#2017-01-17|1581.46
#2017-01-18|1584.59
#2017-01-19|1571.03
#2017-01-20|1580.06
#2017-01-23|1587.15
#2017-01-24|1574.93
#2017-01-25|1586.34
#2017-01-26|1596.74
#2017-01-27|1594.22
#2017-01-30|1606.91
#2017-01-31|1603.20
#2017-02-01|1602.71
#2017-02-02|1597.32
#2017-02-03|1597.34
#2017-02-06|1599.99
#2017-02-07|1598.66
#2017-02-08|1612.28
#2017-02-09|1584.03
#2017-02-10|1609.36
#2017-02-13|1613.03
#2017-02-14|1591.11
#2017-02-15|1602.37
#2017-02-16|1619.11
#2017-02-17|1621.51
#2017-02-20|1620.13
#2017-02-21|1624.05
#2017-02-22|1629.28
#2017-02-23|1640.87
#2017-02-24|1638.22
#2017-02-27|1627.21
#2017-02-28|1633.40
#2017-03-01|1620.35
#2017-03-02|1625.32
#2017-03-03|1614.74
#2017-03-06|1623.52
#2017-03-07|1621.55
#2017-03-08|1605.57
#2017-03-09|1611.24
#2017-03-10|1626.72
#2017-03-13|1635.78
#2017-03-14|1634.46
#2017-03-15|1626.86
#2017-03-16|1654.11
#2017-03-17|1650.67
#2017-03-20|1651.92
#2017-03-21|1661.65
#2017-03-22|1640.91
#2017-03-23|1640.44
#2017-03-24|1657.71
#2017-03-27|1646.32
#2017-03-28|1668.33
#2017-03-29|1667.59
#2017-03-30|1643.58
#2017-03-31|1630.01
#2017-04-03|1644.69
#2017-04-04|1636.77
#2017-04-05|1629.15
#2017-04-06|1607.71
#2017-04-07|1622.10
#2017-04-10|1626.65
#2017-04-11|1644.16
#2017-04-12|1630.15
#2017-04-13|1625.29
#2017-04-14|1610.59
#2017-04-17|1633.21
#2017-04-18|1635.07
#2017-04-19|1631.56
#2017-04-20|1628.03
#2017-04-21|1643.89
#2017-04-24|1646.96
#2017-04-25|1649.75
#2017-04-26|1660.32
#2017-04-27|1665.76
#2017-04-28|1652.14
#2017-05-01|1658.44
#2017-05-02|1664.38
#2017-05-03|1661.34
#2017-05-04|1655.74
#2017-05-05|1656.92
#2017-05-08|1690.77
#2017-05-09|1669.48
#2017-05-10|1673.54
#2017-05-11|1674.85
#2017-05-12|1677.89
#2017-05-15|1674.45
#2017-05-16|1685.14
#2017-05-17|1703.66
#2017-05-18|1690.65
#2017-05-19|1684.97
#2017-05-22|1699.39
#2017-05-23|1695.91
#2017-05-24|1693.44
#2017-05-25|1701.66
#2017-05-26|1701.80
#2017-05-29|1703.75
#2017-05-30|1709.49
#2017-05-31|1710.51
#2017-06-01|1725.58
#2017-06-02|1763.69
#2017-06-05|1763.65
#2017-06-06|1765.41
#2017-06-07|1768.29
#2017-06-08|1747.08
#2017-06-09|1733.21
#2017-06-12|1747.15
#2017-06-13|1747.23
#2017-06-14|1763.19
#2017-06-15|1736.06
#2017-06-16|1739.46
#2017-06-19|1744.71
#2017-06-20|1752.41
#2017-06-21|1748.62
#2017-06-22|1752.31
#2017-06-23|1752.53
#2017-06-26|1751.23
#2017-06-27|1743.10
#2017-06-28|1736.44
#2017-06-29|1740.10
#2017-06-30|1727.82
#2017-07-03|1714.22
#2017-07-04|1706.63
#2017-07-05|1713.02
#2017-07-06|1714.83
#2017-07-07|1691.38
#2017-07-10|1699.99
#2017-07-11|1707.76
#2017-07-12|1719.81
#2017-07-13|1716.45
#2017-07-14|1734.47
#2017-07-17|1731.71
#2017-07-18|1742.59
#2017-07-19|1748.06
#2017-07-20|1762.13
#2017-07-21|1768.74
#2017-07-24|1762.49
#2017-07-25|1748.88
#2017-07-26|1746.95
#2017-07-27|1756.39
#2017-07-28|1762.12
#2017-07-31|1765.09
#2017-08-01|1781.83
#2017-08-02|1779.48
#2017-08-03|1785.17
#2017-08-04|1771.09
#2017-08-07|1775.00
#2017-08-08|1771.63
#2017-08-09|1766.38
#2017-08-10|1777.06
#2017-08-11|1780.64
#2017-08-14|1758.30
#2017-08-15|1758.34
#2017-08-16|1754.09
#2017-08-17|1768.49
#2017-08-18|1769.04
#2017-08-21|1770.56
#2017-08-22|1762.52
#2017-08-23|1771.17
#2017-08-24|1757.78
#2017-08-25|1763.83
#2017-08-28|1768.92
#2017-08-29|1774.49
#2017-08-30|1759.46
#2017-08-31|1769.39
#2017-09-01|1771.89
#2017-09-04|1762.71
#2017-09-05|1758.41
#2017-09-06|1763.44
#2017-09-07|1781.57
#2017-09-08|1785.39
#2017-09-11|1789.59
#2017-09-12|1786.17
#2017-09-13|1782.66
#2017-09-14|1778.40
#2017-09-15|1776.48
#2017-09-18|1768.12
#2017-09-19|1792.02
#2017-09-20|1789.99
#2017-09-21|1773.67
#2017-09-22|1776.37
#2017-09-25|1788.14
#2017-09-26|1780.10
#2017-09-27|1776.64
#2017-09-28|1790.92
#2017-09-29|1789.55
#2017-10-02|1786.46
#2017-10-03|1796.13
#2017-10-04|1796.22
#2017-10-05|1794.80
#2017-10-06|1792.96
#2017-10-09|1794.95
#2017-10-10|1815.51
#2017-10-11|1813.91
#2017-10-12|1818.21
#2017-10-13|1832.91
#2017-10-16|1846.85
#2017-10-17|1842.14
#2017-10-18|1831.64
#2017-10-19|1844.39
#2017-10-20|1832.32
#2017-10-23|1844.74
#2017-10-24|1851.05
#2017-10-25|1846.40
#2017-10-26|1843.70
#2017-10-27|1864.13
#2017-10-30|1872.14
#2017-10-31|1865.06
#2017-11-01|1883.95
#2017-11-02|1896.43
#2017-11-03|1889.63
#2017-11-06|1888.17
#2017-11-07|1911.94
#2017-11-08|1924.60
#2017-11-09|1924.14
#2017-11-10|1911.62
#2017-11-13|1888.07
#2017-11-14|1885.19
#2017-11-15|1852.90
#2017-11-16|1881.14
#2017-11-17|1899.06
#2017-11-20|1891.72
#2017-11-21|1904.97
#2017-11-22|1923.33
#2017-11-23|1929.81
#2017-11-24|1926.44
#2017-11-27|1927.25
#2017-11-28|1920.08
#2017-11-29|1924.25
#2017-11-30|1934.82
#2017-12-01|1923.52
#2017-12-04|1913.62
#2017-12-05|1919.46
#2017-12-06|1901.24
#2017-12-07|1918.72
#2017-12-08|1924.60
#2017-12-11|1940.86
#2017-12-12|1935.27
#2017-12-13|1937.19
#2017-12-14|1946.16
#2017-12-15|1935.41
#2017-12-18|1963.54
#2017-12-19|1947.33
#2017-12-20|1946.26
#2017-12-21|1944.67
#2017-12-22|1951.80
#2017-12-25|1958.68
#2017-12-26|1957.19
#2017-12-27|1962.81
#2017-12-28|1961.01
#2017-12-29|1961.92
#2018-01-01|1961.92
#2018-01-02|1970.75
#2018-01-03|1966.37
#2018-01-04|2007.90
#2018-01-05|2016.19
#2018-01-08|2020.65
#2018-01-09|2040.91
#2018-01-10|2058.89
#2018-01-11|2052.16
#2018-01-12|2041.06
#2018-01-15|2063.69
#2018-01-16|2069.55
#2018-01-17|2069.09
#2018-01-18|2050.91
#2018-01-19|2069.64
#2018-01-22|2069.65
#2018-01-23|2098.82
#2018-01-24|2111.50
#2018-01-25|2101.26
#2018-01-26|2097.89
#2018-01-29|2092.51
#2018-01-30|2070.87
#2018-01-31|2044.45
#2018-02-01|2072.19
#2018-02-02|2048.00
#2018-02-05|2000.80
#2018-02-06|1922.28
#2018-02-07|1923.12
#2018-02-08|1939.29
#2018-02-09|1910.95
#2018-02-12|1913.42
#2018-02-13|1914.53
#2018-02-14|1913.33
#2018-02-15|1941.58
#2018-02-16|1971.66
#2018-02-19|2007.36
#2018-02-20|1983.50
#2018-02-21|1974.95
#2018-02-22|1966.08
#2018-02-23|1986.17
#2018-02-26|1997.43
#2018-02-27|2001.52
#2018-02-28|1995.31
#2018-03-01|1958.03
#2018-03-02|1948.65
#2018-03-05|1926.52
#2018-03-06|1953.10
#2018-03-07|1940.30
#2018-03-08|1945.39
#2018-03-09|1935.61
#2018-03-12|1969.31
#2018-03-13|1979.66
#2018-03-14|1979.13
#2018-03-15|1985.61
#2018-03-16|1982.75
#2018-03-19|1967.92
#2018-03-20|1954.19
#2018-03-21|1955.75
#2018-03-22|1985.82
#2018-03-23|1922.51
#2018-03-26|1923.87
#2018-03-27|1964.81
#2018-03-28|1951.29
#2018-03-29|1961.49
#2018-03-30|1976.82
#2018-04-02|1970.99
#2018-04-03|1961.62
#2018-04-04|1964.56
#2018-04-05|1968.79
#2018-04-06|1970.00
#2018-04-09|1980.50
#2018-04-10|1983.77
#2018-04-11|1974.79
#2018-04-12|1957.15
#2018-04-13|1963.86
#2018-04-16|1981.51
#2018-04-17|1980.50
#2018-04-18|2008.58
#2018-04-19|2005.00
#2018-04-20|2000.81
#2018-04-23|1984.44
#2018-04-24|1993.15
#2018-04-25|1989.54
#2018-04-26|1994.79
#2018-04-27|2008.63
#2018-04-30|2002.64
#2018-05-01|1994.03
#2018-05-02|1993.93
#2018-05-03|2010.93
#2018-05-04|2009.64
#2018-05-07|2011.46
#2018-05-08|2019.73
#2018-05-09|2002.00
#2018-05-10|2007.87
#2018-05-11|2028.82
#2018-05-14|2034.38
#2018-05-15|2019.61
#2018-05-16|2011.08
#2018-05-17|2010.40
#2018-05-18|2020.93
#2018-05-21|2013.29
#2018-05-22|2010.60
#2018-05-23|2016.60
#2018-05-24|2010.56
#2018-05-25|2004.70
#2018-05-28|2006.71
#2018-05-29|2006.93
#2018-05-30|1977.55
#2018-05-31|1995.00
#2018-06-01|1975.65
#2018-06-04|2006.65
#2018-06-05|2003.65
#2018-06-06|2000.12
#2018-06-07|2010.32
#2018-06-08|2017.03
#2018-06-11|2014.08
#2018-06-12|2014.31
#2018-06-13|2020.25
#2018-06-14|2007.28
#2018-06-15|2009.28
#2018-06-18|1986.66
#2018-06-19|1964.46
#2018-06-20|1971.76
#2018-06-21|1969.66
#2018-06-22|1967.37
#2018-06-25|1955.84
#2018-06-26|1959.63
#2018-06-27|1957.32
#2018-06-28|1950.97
#2018-06-29|1945.82
#2018-07-02|1900.86
#2018-07-03|1898.26
#2018-07-04|1903.86
#2018-07-05|1886.28
#2018-07-06|1901.90
#2018-07-09|1917.93
#2018-07-10|1907.03
#2018-07-11|1891.53
#2018-07-12|1879.72
#2018-07-13|1901.46
#2018-07-16|1901.63
#2018-07-17|1911.70
#2018-07-18|1919.62
#2018-07-19|1910.55
#2018-07-20|1923.91
#2018-07-23|1923.09
#2018-07-24|1935.37
#2018-07-25|1945.71
#2018-07-26|1961.54
#2018-07-27|1973.32
#2018-07-30|1959.03
#2018-07-31|1927.33
#2018-08-01|1936.87
#2018-08-02|1923.07
#2018-08-03|1916.09
#2018-08-06|1897.49
#2018-08-07|1911.21
#2018-08-08|1908.65
#2018-08-09|1902.34
#2018-08-10|1887.06
#2018-08-13|1841.83
#2018-08-14|1871.00
#2018-08-15|1862.68
#2018-08-16|1846.90
#2018-08-17|1861.96
#2018-08-20|1856.87
#2018-08-21|1853.37
#2018-08-22|1868.84
#2018-08-23|1857.76
#2018-08-24|1870.52
#2018-08-27|1895.04
#2018-08-28|1895.09
#2018-08-29|1897.29
#2018-08-30|1904.76
#2018-08-31|1910.61
#2018-09-03|1894.19
#2018-09-04|1891.15
#2018-09-05|1874.05
#2018-09-06|1867.70
#2018-09-07|1856.53
#2018-09-10|1856.38
#2018-09-11|1861.33
#2018-09-12|1855.78
#2018-09-13|1862.25
#2018-09-14|1876.57
#2018-09-17|1879.08
#2018-09-18|1914.01
#2018-09-19|1939.86
#2018-09-20|1937.41
#2018-09-21|1953.10
#2018-09-24|1953.10
#2018-09-25|1968.06
#2018-09-26|1980.48
#2018-09-27|1951.74
#2018-09-28|1964.32
#2018-10-01|1958.03
#2018-10-02|1969.97
#2018-10-03|1945.79
#2018-10-04|1944.39
#2018-10-05|1933.39
#2018-10-08|1944.16
#2018-10-09|1909.38
#2018-10-10|1926.41
#2018-10-11|1870.89
#2018-10-12|1874.01
#2018-10-15|1853.92
#2018-10-16|1853.42
#2018-10-17|1885.52
#2018-10-18|1870.46
#2018-10-19|1858.11
#2018-10-22|1859.38
#2018-10-23|1816.98
#2018-10-24|1812.82
#2018-10-25|1755.64
#2018-10-26|1763.10
#2018-10-29|1738.75
#2018-10-30|1758.33
#2018-10-31|1787.37
#2018-11-01|1785.56
#2018-11-02|1811.87
#2018-11-05|1793.35
#2018-11-06|1809.77
#2018-11-07|1805.51
#2018-11-08|1832.08
#2018-11-09|1828.13
#2018-11-12|1827.25
#2018-11-13|1790.99
#2018-11-14|1796.71
#2018-11-15|1812.02
#2018-11-16|1807.01
#2018-11-19|1817.80
#2018-11-20|1804.42
#2018-11-21|1787.97
#2018-11-22|1804.37
#2018-11-23|1807.57
#2018-11-26|1806.10
#2018-11-27|1814.82
#2018-11-28|1819.49
#2018-11-29|1834.83
#2018-11-30|1836.81
#2018-12-03|1859.56
#2018-12-04|1827.22
#2018-12-05|1814.94
#2018-12-06|1796.35
#2018-12-07|1806.85
#2018-12-10|1765.53
#2018-12-11|1743.28
#2018-12-12|1780.93
#2018-12-13|1786.87
#2018-12-14|1763.22
#2018-12-17|1775.03
#2018-12-18|1746.95
#2018-12-19|1748.68
#2018-12-20|1709.95
#2018-12-21|1681.12
#2018-12-24|1690.63
#2018-12-25|1614.94
#2018-12-26|1636.33
#2018-12-27|1709.69
#2018-12-28|1705.86
#2018-12-31|1716.82
#2019-01-01|1716.82
#2019-01-02|1723.42
#2019-01-03|1751.13
#2019-01-04|1718.08
#2019-01-07|1758.43
#2019-01-08|1758.89
#2019-01-09|1788.26
#2019-01-10|1773.05
#2019-01-11|1775.39
#2019-01-14|1776.86
#2019-01-15|1780.15
#2019-01-16|1772.35
#2019-01-17|1775.10
#2019-01-18|1785.28
#2019-01-21|1794.75
#2019-01-22|1787.52
#2019-01-23|1771.51
#2019-01-24|1781.20
#2019-01-25|1795.94
#2019-01-28|1789.65
#2019-01-29|1794.22
#2019-01-30|1779.30
#2019-01-31|1808.05
#2019-02-01|1794.57
#2019-02-04|1803.77
#2019-02-05|1809.61
#2019-02-06|1811.62
#2019-02-07|1792.62
#2019-02-08|1753.88
#2019-02-11|1743.23
#2019-02-12|1782.19
#2019-02-13|1793.96
#2019-02-14|1796.85
#2019-02-15|1787.16
#2019-02-18|1817.23
#2019-02-19|1823.07
#2019-02-20|1824.65
#2019-02-21|1825.25
#2019-02-22|1817.97
#2019-02-25|1828.01
#2019-02-26|1825.84
#2019-02-27|1827.05
#2019-02-28|1806.36
#2019-03-01|1807.12
#2019-03-04|1821.75
#2019-03-05|1807.20
#2019-03-06|1808.91
#2019-03-07|1795.00
#2019-03-08|1767.96
#2019-03-11|1781.42
#2019-03-12|1808.04
#2019-03-13|1794.49
#2019-03-14|1784.58
#2019-03-15|1803.86
#2019-03-18|1819.21
#2019-03-19|1810.86
#2019-03-20|1817.11
#2019-03-21|1826.54
#2019-03-22|1851.26
#2019-03-25|1803.75
#2019-03-26|1846.86
#2019-03-27|1859.89
#2019-03-28|1827.67
#2019-03-29|1838.52
#2019-04-01|1852.97
#2019-04-02|1842.15
#2019-04-03|1848.79
#2019-04-04|1845.17
#2019-04-05|1849.82
#2019-04-08|1853.15
#2019-04-09|1853.44
#2019-04-10|1843.53
#2019-04-11|1833.11
#2019-04-12|1821.38
#2019-04-15|1846.53
#2019-04-16|1842.64
#2019-04-17|1843.97
#2019-04-18|1826.31
#2019-04-19|1830.74
#2019-04-22|1832.80
#2019-04-23|1838.79
#2019-04-24|1831.15
#2019-04-25|1847.77
#2019-04-26|1840.38
#2019-04-29|1836.34
#2019-04-30|1843.59
#2019-05-01|1846.91
#2019-05-02|1840.95
#2019-05-03|1845.75
#2019-05-06|1851.82
#2019-05-07|1832.77
#2019-05-08|1805.14
#2019-05-09|1781.60
#2019-05-10|1780.54
#2019-05-13|1777.27
#2019-05-14|1760.03
#2019-05-15|1774.46
#2019-05-16|1767.41
#2019-05-17|1782.43
#2019-05-20|1781.96
#2019-05-21|1764.58
#2019-05-22|1763.47
#2019-05-23|1769.65
#2019-05-24|1774.78
#2019-05-27|1773.18
#2019-05-28|1775.82
#2019-05-29|1759.08
#2019-05-30|1746.44
#2019-05-31|1749.58
#2019-06-03|1738.82
#2019-06-04|1740.33
#2019-06-05|1780.70
#2019-06-06|1771.24
#2019-06-07|1781.97
#2019-06-10|1797.44
#2019-06-11|1806.34
#2019-06-12|1802.02
#2019-06-13|1786.67
#2019-06-14|1793.72
#2019-06-17|1775.01
#2019-06-18|1766.38
#2019-06-19|1799.15
#2019-06-20|1821.18
#2019-06-21|1797.88
#2019-06-24|1804.81
#2019-06-25|1811.02
#2019-06-26|1792.96
#2019-06-27|1809.00
#2019-06-28|1808.80
#2019-07-01|1837.83
#2019-07-02|1848.82
#2019-07-03|1839.97
#2019-07-04|1849.69
#2019-07-05|1840.50
#2019-07-08|1817.44
#2019-07-09|1810.08
#2019-07-10|1807.89
#2019-07-11|1822.59
#2019-07-12|1820.80
#2019-07-15|1821.48
#2019-07-16|1810.07
#2019-07-17|1813.14
#2019-07-18|1779.16
#2019-07-19|1814.02
#2019-07-22|1801.13
#2019-07-23|1809.49
#2019-07-24|1817.57
#2019-07-25|1815.11
#2019-07-26|1803.92
#2019-07-29|1796.62
#2019-07-30|1811.28
#2019-07-31|1801.54
#2019-08-01|1803.95
#2019-08-02|1795.44
#2019-08-05|1774.65
#2019-08-06|1763.61
#2019-08-07|1772.06
#2019-08-08|1763.20
#2019-08-09|1779.05
#2019-08-12|1784.96
#2019-08-13|1744.81
#2019-08-14|1770.69
#2019-08-15|1748.89
#2019-08-16|1750.97
#2019-08-19|1762.14
#2019-08-20|1783.13
#2019-08-21|1769.18
#2019-08-22|1769.96
#2019-08-23|1783.70
#2019-08-26|1756.27
#2019-08-27|1772.51
#2019-08-28|1771.88
#2019-08-29|1765.60
#2019-08-30|1793.16
#2019-09-02|1780.71
#2019-09-03|1792.84
#2019-09-04|1781.22
#2019-09-05|1800.07
#2019-09-06|1808.56
#2019-09-09|1820.35
#2019-09-10|1823.18
#2019-09-11|1842.50
#2019-09-12|1853.30
#2019-09-13|1869.37
#2019-09-16|1870.23
#2019-09-17|1872.96
#2019-09-18|1866.55
#2019-09-19|1883.13
#2019-09-20|1886.87
#2019-09-23|1896.18
#2019-09-24|1902.40
#2019-09-25|1897.94
#2019-09-26|1900.59
#2019-09-27|1885.10
#2019-09-30|1866.11
#2019-10-01|1889.76
#2019-10-02|1892.61
#2019-10-03|1870.76
#2019-10-04|1873.22
#2019-10-07|1873.31
#2019-10-08|1886.00
#2019-10-09|1874.73
#2019-10-10|1864.02
#2019-10-11|1871.44
#2019-10-14|1874.37
#2019-10-15|1897.68
#2019-10-16|1908.36
#2019-10-17|1899.52
#2019-10-18|1900.33
#2019-10-21|1909.46
#2019-10-22|1909.28
#2019-10-23|1922.75
#2019-10-24|1931.36
#2019-10-25|1936.63
#2019-10-28|1930.10
#2019-10-29|1947.31
#2019-10-30|1947.05
#2019-10-31|1959.19
#2019-11-01|1955.49
#2019-11-04|1948.92
#2019-11-05|1969.35
#2019-11-06|1974.79
#2019-11-07|1973.09
#2019-11-08|1975.18
#2019-11-11|1975.51
#2019-11-12|1984.75
#2019-11-13|1977.92
#2019-11-14|1960.44
#2019-11-15|1973.86
#2019-11-18|1980.87
#2019-11-19|1982.01
#2019-11-20|1979.33
#2019-11-21|1977.73
#2019-11-22|1976.09
#2019-11-25|1987.53
#2019-11-26|1986.34
#2019-11-27|1989.42
#2019-11-28|1981.58
#2019-11-29|1970.45
#2019-12-02|1995.07
#2019-12-03|1993.19
#2019-12-04|1982.34
#2019-12-05|1995.13
#2019-12-06|1999.55
#2019-12-09|2008.64
#2019-12-10|2001.33
#2019-12-11|1995.01
#2019-12-12|1981.39
#2019-12-13|2006.56
#2019-12-16|1993.81
#2019-12-17|2005.34
#2019-12-18|1995.28
#2019-12-19|1993.47
#2019-12-20|1989.69
#2019-12-23|1987.65
#2019-12-24|1990.22
#2019-12-25|1981.30
#2019-12-26|1988.37
#2019-12-27|1993.03
#2019-12-30|1987.15
#2019-12-31|1992.82
#2020-01-01|1992.82
#2020-01-02|2000.18
#2020-01-03|2004.81
#2020-01-06|1971.85
#2020-01-07|1998.85
#2020-01-08|1969.98
#2020-01-09|1982.79
#2020-01-10|1991.77
#2020-01-13|1985.07
#2020-01-14|1986.87
#2020-01-15|1973.56
#2020-01-16|1969.57
#2020-01-17|1976.08
#2020-01-20|1987.04
#2020-01-21|1977.22
#2020-01-22|1987.55
#2020-01-23|1981.91
#2020-01-24|1979.58
#2020-01-27|1953.44
#2020-01-28|1939.66
#2020-01-29|1943.90
#2020-01-30|1927.30
#2020-01-31|1943.10
#2020-02-03|1924.98
#2020-02-04|1928.54
#2020-02-05|1942.96
#2020-02-06|1974.78
#2020-02-07|1967.68
#2020-02-10|1950.80
#2020-02-11|1947.51
#2020-02-12|1938.88
#2020-02-13|1938.01
#2020-02-14|1927.82
#2020-02-17|1904.81
#2020-02-18|1886.62
#2020-02-19|1869.56
#2020-02-20|1850.97
#2020-02-21|1852.03
#2020-02-24|1869.44
#2020-02-25|1811.10
#2020-02-26|1791.25
#2020-02-27|1756.47
#2020-02-28|1727.80
#2020-03-02|1741.44
#2020-03-03|1726.02
#2020-03-04|1732.47
#2020-03-05|1759.91
#2020-03-06|1727.88
#2020-03-09|1676.07
#2020-03-10|1674.37
#2020-03-11|1642.16
#2020-03-12|1558.99
#2020-03-13|1452.07
#2020-03-16|1439.66
#2020-03-17|1457.49
#2020-03-18|1442.74
#2020-03-19|1428.93
#2020-03-20|1412.51
#2020-03-23|1428.86
#2020-03-24|1473.97
#2020-03-25|1573.69
#2020-03-26|1580.23
#2020-03-27|1663.70
#2020-03-30|1668.20
#2020-03-31|1629.36
#2020-04-01|1579.01
#2020-04-02|1538.76
#2020-04-03|1523.91
#2020-04-06|1559.43
#2020-04-07|1599.97
#2020-04-08|1628.61
#2020-04-09|1620.02
#2020-04-10|1633.04
#2020-04-13|1616.97
#2020-04-14|1657.59
#2020-04-15|1663.37
#2020-04-16|1647.94
#2020-04-17|1667.39
#2020-04-20|1658.39
#2020-04-21|1638.74
#2020-04-22|1627.20
#2020-04-23|1655.49
#2020-04-24|1647.32
#2020-04-27|1678.50
#2020-04-28|1685.52
#2020-04-29|1691.39
#2020-04-30|1700.00
#2020-05-01|1662.40
#2020-05-04|1662.09
#2020-05-05|1667.08
#2020-05-06|1675.80
#2020-05-07|1661.44
#2020-05-08|1706.82
#2020-05-11|1718.80
#2020-05-12|1717.87
#2020-05-13|1718.84
#2020-05-14|1685.23
#2020-05-15|1690.36
#2020-05-18|1697.18
#2020-05-19|1722.29
#2020-05-20|1746.11
#2020-05-21|1738.63
#2020-05-22|1729.08
#2020-05-25|1755.85
#2020-05-26|1792.90
#2020-05-27|1805.89
#2020-05-28|1833.79
#2020-05-29|1822.73
#2020-06-01|1831.28
#2020-06-02|1836.13
#2020-06-03|1848.66
#2020-06-04|1848.01
#2020-06-05|1844.58
#2020-06-08|1884.15
#2020-06-09|1897.86
#2020-06-10|1905.83
#2020-06-11|1876.34
#2020-06-12|1846.19
#2020-06-15|1792.74
#2020-06-16|1865.35
#2020-06-17|1855.88
#2020-06-18|1857.00
#2020-06-19|1851.97
#2020-06-22|1843.11
#2020-06-23|1864.45
#2020-06-24|1842.97
#2020-06-25|1815.84
#2020-06-26|1832.46
#2020-06-29|1794.64
#2020-06-30|1805.56
#2020-07-01|1789.31
#2020-07-02|1793.95
#2020-07-03|1803.81
#2020-07-06|1833.83
#2020-07-07|1827.43
#2020-07-08|1812.18
#2020-07-09|1815.34
#2020-07-10|1796.62
#2020-07-13|1828.84
#2020-07-14|1816.82
#2020-07-15|1850.83
#2020-07-16|1834.43
#2020-07-17|1826.14
#2020-07-20|1827.91
#2020-07-21|1831.32
#2020-07-22|1816.42
#2020-07-23|1819.73
#2020-07-24|1839.32
#2020-07-27|1855.42
#2020-07-28|1846.04
#2020-07-29|1823.20
#2020-07-30|1803.62
#2020-07-31|1749.96
#2020-08-03|1770.95
#2020-08-04|1819.87
#2020-08-05|1822.14
#2020-08-06|1813.66
#2020-08-07|1805.66
#2020-08-10|1807.53
#2020-08-11|1839.22
#2020-08-12|1854.14
#2020-08-13|1877.35
#2020-08-14|1884.02
#2020-08-17|1872.35
#2020-08-18|1890.45
#2020-08-19|1890.94
#2020-08-20|1871.87
#2020-08-21|1879.21
#2020-08-24|1883.73
#2020-08-25|1893.95
#2020-08-26|1893.83
#2020-08-27|1876.13
#2020-08-28|1885.78
#2020-08-31|1891.93
#2020-09-01|1888.77
#2020-09-02|1896.83
#2020-09-03|1906.30
#2020-09-04|1885.75
#2020-09-07|1880.71
#2020-09-08|1904.04
#2020-09-09|1884.41
#2020-09-10|1907.28
#2020-09-11|1923.26
#2020-09-14|1951.87
#2020-09-15|1939.05
#2020-09-16|1951.58
#2020-09-17|1944.98
#2020-09-18|1962.18
#2020-09-21|1957.67
#2020-09-22|1949.84
#2020-09-23|1945.57
#2020-09-24|1923.28
#2020-09-25|1932.55
#2020-09-28|1966.68
#2020-09-29|1966.02
#2020-09-30|1926.53
#2020-10-01|1924.53
#2020-10-02|1908.77
#2020-10-05|1941.24
#2020-10-06|1951.61
#2020-10-07|1941.94
#2020-10-08|1953.27
#2020-10-09|1948.49
#2020-10-12|1949.22
#2020-10-13|1950.38
#2020-10-14|1949.62
#2020-10-15|1932.42
#2020-10-16|1911.55
#2020-10-19|1933.62
#2020-10-20|1911.95
#2020-10-21|1947.84
#2020-10-22|1918.82
#2020-10-23|1927.20
#2020-10-26|1912.78
#2020-10-27|1916.04
#2020-10-28|1908.27
#2020-10-29|1895.76
#2020-10-30|1865.96
#2020-11-02|1897.86
#2020-11-03|1902.16
#2020-11-04|1921.85
#2020-11-05|1959.70
#2020-11-06|1982.22
#2020-11-09|1967.99
#2020-11-10|2002.48
#2020-11-11|2028.79
#2020-11-12|2027.39
#2020-11-13|2007.79
#2020-11-16|2042.80
#2020-11-17|2060.12
#2020-11-18|2058.61
#2020-11-19|2068.42
#2020-11-20|2069.33
#2020-11-23|2056.26
#2020-11-24|2099.41
#2020-11-25|2107.17
#2020-11-26|2113.69
#2020-11-27|2126.80
#2020-11-30|2083.07
#2020-12-01|2103.95
#2020-12-02|2109.75
#2020-12-03|2122.65
#2020-12-04|2120.00
#2020-12-07|2105.62
#2020-12-08|2104.49
#2020-12-09|2126.06
#2020-12-10|2105.61
#2020-12-11|2123.73
#2020-12-14|2126.36
#2020-12-15|2118.31
#2020-12-16|2125.77
#2020-12-17|2133.02
#2020-12-18|2121.16
#2020-12-21|2111.01
#2020-12-22|2074.74
#2020-12-23|2082.46
#2020-12-24|2093.17
#2020-12-25|2099.65
#2020-12-28|2107.46
#2020-12-29|2150.30
#2020-12-30|2143.68
#2020-12-31|2143.68
#2021-01-01|2143.68
#2021-01-04|2130.37
#2021-01-05|2137.85
#2021-01-06|2131.50
#2021-01-07|2161.05
#2021-01-08|2197.70
#2021-01-11|2187.16
#2021-01-12|2190.28
#2021-01-13|2209.85
#2021-01-14|2223.21
#2021-01-15|2202.60
#2021-01-18|2192.34
#2021-01-19|2199.14
#2021-01-20|2200.05
#2021-01-21|2211.98
#2021-01-22|2203.69
#2021-01-25|2219.33
#2021-01-26|2205.49
#2021-01-27|2214.02
#2021-01-28|2197.54
#2021-01-29|2157.03
#2021-02-01|2175.51
#2021-02-02|2191.15
#2021-02-03|2222.15
#2021-02-04|2202.46
#2021-02-05|2222.61
#2021-02-08|2271.15
#2021-02-09|2279.18
#2021-02-10|2280.99
#2021-02-11|2279.69
#2021-02-12|2274.80
#2021-02-15|2284.04
#2021-02-16|2284.43
#2021-02-17|2278.76
#2021-02-18|2257.30
#2021-02-19|2244.36
#2021-02-22|2270.44
#2021-02-23|2269.68
#2021-02-24|2219.23
#2021-02-25|2237.37
#2021-02-26|2159.87
#2021-03-01|2197.77
#2021-03-02|2185.45
#2021-03-03|2194.09
#2021-03-04|2166.89
#2021-03-05|2169.85
#2021-03-08|2159.63
#2021-03-09|2192.91
#2021-03-10|2194.85
#2021-03-11|2210.43
#2021-03-12|2227.84
#2021-03-15|2247.92
#2021-03-16|2260.38
#2021-03-17|2257.50
#2021-03-18|2291.66
#2021-03-19|2302.88
#2021-03-22|2286.38
#2021-03-23|2262.56
#2021-03-24|2215.50
#2021-03-25|2242.59
#2021-03-26|2262.17
#2021-03-29|2271.00
#2021-03-30|2257.58
#2021-03-31|2223.01
#2021-04-01|2221.34
#2021-04-02|2227.95
#2021-04-05|2248.85
#2021-04-06|2221.96
#2021-04-07|2257.35
#2021-04-08|2251.39
#2021-04-09|2250.72
#2021-04-12|2243.98
#2021-04-13|2246.21
#2021-04-14|2245.64
#2021-04-15|2255.64
#2021-04-16|2258.43
#2021-04-19|2269.09
#2021-04-20|2230.52
#2021-04-21|2182.11
#2021-04-22|2223.64
#2021-04-23|2218.42
#2021-04-26|2227.75
#2021-04-27|2205.73
#2021-04-28|2201.15
#2021-04-29|2201.44
#2021-04-30|2187.81
#2021-05-03|2195.45
#2021-05-04|2189.92
#2021-05-05|2189.62
#2021-05-06|2226.02
#2021-05-07|2245.34
#2021-05-10|2265.28
#2021-05-11|2221.84
#2021-05-12|2168.68
#2021-05-13|2132.98
#2021-05-14|2174.98
#2021-05-17|2174.70
#2021-05-18|2210.54
#2021-05-19|2198.10
#2021-05-20|2192.29
#2021-05-21|2195.42
#2021-05-24|2213.43
#2021-05-25|2216.03
#2021-05-26|2215.40
#2021-05-27|2193.27
#2021-05-28|2229.41
#2021-05-31|2211.72
#2021-06-01|2213.29
#2021-06-02|2231.68
#2021-06-03|2232.34
#2021-06-04|2247.60
#2021-06-07|2255.16
#2021-06-08|2254.20
#2021-06-09|2249.11
#2021-06-10|2248.54
#2021-06-11|2239.08
#2021-06-14|2245.49
#2021-06-15|2257.12
#2021-06-16|2261.91
#2021-06-17|2240.65
#2021-06-18|2219.91
#2021-06-21|2167.14
#2021-06-22|2223.78
#2021-06-23|2211.86
#2021-06-24|2209.09
#2021-06-25|2228.50
#2021-06-28|2234.14
#2021-06-29|2217.67
#2021-06-30|2198.06
#2021-07-01|2182.31
#2021-07-02|2203.19
#2021-07-05|2207.11
#2021-07-06|2219.03
#2021-07-07|2196.39
#2021-07-08|2198.70
#2021-07-09|2180.50
#2021-07-12|2222.49
#2021-07-13|2237.69
#2021-07-14|2239.61
#2021-07-15|2212.25
#2021-07-16|2205.12
#2021-07-19|2192.51
#2021-07-20|2159.47
#2021-07-21|2170.21
#2021-07-22|2174.16
#2021-07-23|2165.60
#2021-07-26|2196.34
#2021-07-27|2219.60
#2021-07-28|2192.15
#2021-07-29|2205.52
#2021-07-30|2170.80
#2021-08-02|2225.46
#2021-08-03|2218.33
#2021-08-04|2198.02
#2021-08-05|2201.88
#2021-08-06|2190.70
#2021-08-09|2191.40
#2021-08-10|2192.23
#2021-08-11|2210.96
#2021-08-12|2212.26
#2021-08-13|2218.38
#2021-08-16|2198.09
#2021-08-17|2177.36
#2021-08-18|2180.53
#2021-08-19|2152.44
#2021-08-20|2137.82
#2021-08-23|2170.72
#2021-08-24|2195.17
#2021-08-25|2190.27
#2021-08-26|2193.99
#2021-08-27|2190.68
#2021-08-30|2221.98
#2021-08-31|2227.70
#2021-09-01|2246.13
#2021-09-02|2251.66
#2021-09-03|2292.95
#2021-09-06|2314.12
#2021-09-07|2322.85
#2021-09-08|2340.58
#2021-09-09|2332.99
#2021-09-10|2361.49
#2021-09-13|2365.04
#2021-09-14|2393.43
#2021-09-15|2378.63
#2021-09-16|2367.36
#2021-09-17|2368.34
#2021-09-20|2378.18
#2021-09-21|2347.78
#2021-09-22|2311.99
#2021-09-23|2301.39
#2021-09-24|2335.81
#2021-09-27|2323.15
#2021-09-28|2298.50
#2021-09-29|2260.41
#2021-09-30|2255.45
#2021-10-01|2220.17
#2021-10-04|2212.52
#2021-10-05|2176.37
#2021-10-06|2172.48
#2021-10-07|2163.82
#2021-10-08|2172.03
#2021-10-11|2180.26
#2021-10-12|2159.84
#2021-10-13|2160.59
#2021-10-14|2165.33
#2021-10-15|2200.52
#2021-10-18|2189.10
#2021-10-19|2199.84
#2021-10-20|2198.52
#2021-10-21|2177.32
#2021-10-22|2181.36
#2021-10-25|2174.83
#2021-10-26|2181.47
#2021-10-27|2190.08
#2021-10-28|2187.33
#2021-10-29|2168.86
#2021-11-01|2207.87
#2021-11-02|2195.37
#2021-11-03|2189.98
#2021-11-04|2222.46
#2021-11-05|2212.44
#2021-11-08|2208.15
#2021-11-09|2193.83
#2021-11-10|2162.31
#2021-11-11|2164.88
#2021-11-12|2191.38
#2021-11-15|2195.55
#2021-11-16|2182.40
#2021-11-17|2171.01
#2021-11-18|2171.46
#2021-11-19|2186.68
#2021-11-22|2174.60
#2021-11-23|2169.87
#2021-11-24|2136.87
#2021-11-25|2145.87
#2021-11-26|2141.60
#2021-11-29|2096.83
#2021-11-30|2076.56
#2021-12-01|2090.43
#2021-12-02|2077.11
#2021-12-03|2106.74
#2021-12-06|2095.44
#2021-12-07|2141.66
#2021-12-08|2147.57
#2021-12-09|2146.73
#2021-12-10|2130.42
#2021-12-13|2134.67
#2021-12-14|2122.40
#2021-12-15|2126.52
#2021-12-16|2159.46
#2021-12-17|2137.60
#2021-12-20|2098.37
#2021-12-21|2119.22
#2021-12-22|2112.25
#2021-12-23|2128.38
#2021-12-24|2126.27
#2021-12-27|2106.86
#2021-12-28|2136.56
#2021-12-29|2128.41
#2021-12-30|2112.64
#2021-12-31|2112.64
#2022-01-03|2109.99
#2022-01-04|2125.53
#2022-01-05|2139.24
#2022-01-06|2099.77
#2022-01-07|2095.12
#2022-01-10|2104.95
#2022-01-11|2087.66
#2022-01-12|2133.53
#2022-01-13|2132.45
#2022-01-14|2105.41
#2022-01-17|2097.60
#2022-01-18|2085.16
#2022-01-19|2032.67
#2022-01-20|2049.13
#2022-01-21|2049.86
#2022-01-24|2049.85
#2022-01-25|2014.98
#2022-01-26|2003.03
#2022-01-27|1936.47
#2022-01-28|1974.41
#2022-01-31|1992.84
#2022-02-01|1995.96
#2022-02-02|2042.83
#2022-02-03|2024.47
#2022-02-04|2027.17
#2022-02-07|2028.00
#2022-02-08|2025.83
#2022-02-09|2044.84
#2022-02-10|2052.91
#2022-02-11|2054.24
#2022-02-14|2037.75
#2022-02-15|2029.11
#2022-02-16|2065.76
#2022-02-17|2059.30
#2022-02-18|2052.56
#2022-02-21|2044.99
#2022-02-22|2003.66
#2022-02-23|2004.18
#2022-02-24|1970.90
#2022-02-25|1991.95
#2022-02-28|2015.51
#2022-03-01|2037.37
#2022-03-02|1992.47
#2022-03-03|2015.44
#2022-03-04|1995.52
#2022-03-07|1945.84
#2022-03-08|1895.72
#2022-03-09|1884.50
#2022-03-10|1954.22
#2022-03-11|1908.67
#2022-03-14|1903.83
#2022-03-15|1913.15
#2022-03-16|1934.56
#2022-03-17|1976.57
#2022-03-18|1977.49
#2022-03-21|1977.90
#2022-03-22|1971.00
#2022-03-23|2004.47
#2022-03-24|1986.33
#2022-03-25|1995.99
#2022-03-28|1963.75
#2022-03-29|1993.59
#2022-03-30|1997.36
#2022-03-31|1983.04
#2022-04-01|1953.15
#2022-04-04|1963.58
#2022-04-05|1948.99
#2022-04-06|1911.89
#2022-04-07|1882.17
#2022-04-08|1879.27
#2022-04-11|1859.17
#2022-04-12|1840.53
#2022-04-13|1852.65
#2022-04-14|1873.07
#2022-04-15|1860.23
#2022-04-18|1832.01
#2022-04-19|1818.34
#2022-04-20|1846.12
#2022-04-21|1847.26
#2022-04-22|1831.84
#2022-04-25|1813.62
#2022-04-26|1827.18
#2022-04-27|1797.82
#2022-04-28|1793.48
#2022-04-29|1813.62
#2022-05-02|1805.26
#2022-05-03|1809.71
#2022-05-04|1808.81
#2022-05-05|1805.13
#2022-05-06|1822.10
#2022-05-09|1784.69
#2022-05-10|1778.08
#2022-05-11|1772.43
#2022-05-12|1790.08
#2022-05-13|1795.60
#2022-05-16|1799.95
#2022-05-17|1804.02
#2022-05-18|1827.16
#2022-05-19|1822.99
#2022-05-20|1825.02
#2022-05-23|1846.57
#2022-05-24|1846.66
#2022-05-25|1836.76
#2022-05-26|1834.66
#2022-05-27|1851.03
#2022-05-30|1871.33
#2022-05-31|1849.08
#2022-06-01|1853.08
#2022-06-02|1848.39
#2022-06-03|1842.03
#2022-06-06|1839.49
#2022-06-07|1831.46
#2022-06-08|1831.44
#2022-06-09|1822.53
#2022-06-10|1803.12
#2022-06-13|1776.00
#2022-06-14|1744.08
#2022-06-15|1723.09
#2022-06-16|1758.01
#2022-06-17|1699.54
#2022-06-20|1681.28
#2022-06-21|1697.94
#2022-06-22|1696.64
#2022-06-23|1714.21
#2022-06-24|1719.17
#2022-06-27|1743.11
#2022-06-28|1748.47
#2022-06-29|1735.53
#2022-06-30|1728.37
#2022-07-01|1716.84
#2022-07-04|1729.58
#2022-07-05|1732.30
#2022-07-06|1718.65
#2022-07-07|1735.56
#2022-07-08|1740.46
#2022-07-11|1742.07
#2022-07-12|1723.84
#2022-07-13|1719.75
#2022-07-14|1697.88
#2022-07-15|1701.72
#2022-07-18|1708.62
#2022-07-19|1720.57
#2022-07-20|1753.49
#2022-07-21|1758.90
#2022-07-22|1788.93
#2022-07-25|1774.26
#2022-07-26|1774.72
#2022-07-27|1766.33
#2022-07-28|1804.12
#2022-07-29|1812.31
#2022-08-01|1861.98
#2022-08-02|1836.40
#2022-08-03|1799.70
#2022-08-04|1814.63
#2022-08-05|1800.58
#2022-08-08|1812.15
#2022-08-09|1804.94
#2022-08-10|1843.09
#2022-08-11|1836.69
#2022-08-12|1854.47
#2022-08-15|1871.14
#2022-08-16|1850.35
#2022-08-17|1856.89
#2022-08-18|1849.54
#2022-08-19|1824.55
#2022-08-22|1820.77
#2022-08-23|1817.31
#2022-08-24|1806.26
#2022-08-25|1814.36
#2022-08-26|1810.30
#2022-08-29|1762.66
#2022-08-30|1783.64
#2022-08-31|1785.91
#2022-09-01|1742.55
#2022-09-02|1736.09
#2022-09-05|1730.11
#2022-09-06|1700.47
#2022-09-07|1671.21
#2022-09-08|1708.88
#2022-09-09|1738.99
#2022-09-12|1749.05
#2022-09-13|1733.61
#2022-09-14|1720.48
#2022-09-15|1712.11
#2022-09-16|1709.66
#2022-09-19|1705.55
#2022-09-20|1706.61
#2022-09-21|1679.92
#2022-09-22|1700.47
#2022-09-23|1686.35
#2022-09-26|1627.69
#2022-09-27|1629.24
#2022-09-28|1615.02
#2022-09-29|1644.43
#2022-09-30|1620.62
#2022-10-03|1632.56
#2022-10-04|1682.07
#2022-10-05|1682.55
#2022-10-06|1687.63
#2022-10-07|1671.68
#2022-10-10|1664.74
#2022-10-11|1639.35
#2022-10-12|1624.43
#2022-10-13|1605.14
#2022-10-14|1628.78
#2022-10-17|1610.64
#2022-10-18|1622.26
#2022-10-19|1616.39
#2022-10-20|1608.86
#2022-10-21|1592.34
#2022-10-24|1607.33
#2022-10-25|1633.46
#2022-10-26|1658.03
#2022-10-27|1656.17
#2022-10-28|1633.51
#2022-10-31|1641.88
#2022-11-01|1651.74
#2022-11-02|1661.62
#2022-11-03|1649.92
#2022-11-04|1640.18
#2022-11-07|1665.01
#2022-11-08|1696.52
#2022-11-09|1684.21
#2022-11-10|1729.12
#2022-11-11|1793.30
#2022-11-14|1760.50
#2022-11-15|1784.76
#2022-11-16|1780.59
#2022-11-17|1767.22
#2022-11-18|1780.43
#2022-11-21|1757.39
#2022-11-22|1781.81
#2022-11-23|1802.47
#2022-11-24|1844.05
#2022-11-25|1832.95
#2022-11-28|1827.76
#2022-11-29|1825.84
#2022-11-30|1808.17
#2022-12-01|1857.24
#2022-12-02|1834.27
#2022-12-05|1820.76
#2022-12-06|1818.56
#2022-12-07|1814.92
#2022-12-08|1812.95
#2022-12-09|1828.22
#2022-12-12|1811.74
#2022-12-13|1845.92
#2022-12-14|1861.37
#2022-12-15|1821.87
#2022-12-16|1814.74
#2022-12-19|1792.97
#2022-12-20|1835.52
#2022-12-21|1816.47
#2022-12-22|1826.01
#2022-12-23|1804.01
#2022-12-26|1809.78
#2022-12-27|1811.39
#2022-12-28|1797.86
#2022-12-29|1800.05
#2022-12-30|1813.56
#2023-01-02|1813.56
#2023-01-03|1830.07
#2023-01-04|1780.88
#2023-01-05|1754.91
#2023-01-06|1777.69
#2023-01-09|1784.43
#2023-01-10|1788.61
#2023-01-11|1799.43
#2023-01-12|1837.37
#2023-01-13|1865.40
#2023-01-16|1835.94
#2023-01-17|1856.04
#2023-01-18|1884.47
#2023-01-19|1864.84
#2023-01-20|1855.94
#2023-01-23|1862.24
#2023-01-24|1893.50
#2023-01-25|1914.76
#2023-01-26|1903.85
#2023-01-27|1912.36
#2023-01-30|1905.59
#2023-01-31|1905.53
#2023-02-01|1910.28
#2023-02-02|1913.66
#2023-02-03|1874.56
#2023-02-06|1862.37
#2023-02-07|1888.27
#2023-02-08|1888.09
#2023-02-09|1896.16
#2023-02-10|1891.36
#2023-02-13|1864.83
#2023-02-14|1880.35
#2023-02-15|1851.30
#2023-02-16|1862.35
#2023-02-17|1855.27
#2023-02-20|1869.21
#2023-02-21|1859.28
#2023-02-22|1839.70
#2023-02-23|1836.42
#2023-02-24|1831.22
#2023-02-27|1837.92
#2023-02-28|1834.42
#2023-03-01|1841.66
#2023-03-02|1831.14
#2023-03-03|1856.63
#2023-03-06|1874.85
#2023-03-07|1868.08
#2023-03-08|1873.15
#2023-03-09|1900.36
#2023-03-10|1895.88
#2023-03-13|1887.56
#2023-03-14|1829.06
#2023-03-15|1858.27
#2023-03-16|1833.40
#2023-03-17|1863.09
#2023-03-20|1839.60
#2023-03-21|1830.49
#2023-03-22|1854.52
#2023-03-23|1876.01
#2023-03-24|1877.68
#2023-03-27|1873.00
#2023-03-28|1888.33
#2023-03-29|1890.45
#2023-03-30|1897.51
#2023-03-31|1902.68
#2023-04-03|1933.77
#2023-04-04|1948.10
#2023-04-05|1926.74
#2023-04-06|1897.42
#2023-04-07|1899.17
#2023-04-10|1881.09
#2023-04-11|1899.64
#2023-04-12|1915.80
#2023-04-13|1928.94
#2023-04-14|1920.73
#2023-04-17|1913.32
#2023-04-18|1936.14
#2023-04-19|1926.21
#2023-04-20|1933.42
#2023-04-21|1929.34
#2023-04-24|1931.48
#2023-04-25|1944.44
#2023-04-26|1935.35
#2023-04-27|1925.86
#2023-04-28|1930.43
#2023-05-01|1934.14
#2023-05-02|1941.49
#2023-05-03|1960.75
#2023-05-04|1978.91
#2023-05-05|1964.23
#2023-05-08|1962.77
#2023-05-09|1984.69
#2023-05-10|1985.19
#2023-05-11|1979.00
#2023-05-12|1975.22
#2023-05-15|1979.17
#2023-05-16|1987.45
#2023-05-17|1979.11
#2023-05-18|1973.89
#2023-05-19|1978.47
#2023-05-22|1992.83
#2023-05-23|1984.93
#2023-05-24|1965.72
#2023-05-25|1949.59
#2023-05-26|1937.27
#2023-05-29|1950.76
#2023-05-30|1953.92
#2023-05-31|1936.91
#2023-06-01|1958.51
#2023-06-02|1975.70
#2023-06-05|2007.87
#2023-06-06|2019.52
#2023-06-07|1995.93
#2023-06-08|1994.27
#2023-06-09|2012.72
#2023-06-12|2016.72
#2023-06-13|2028.63
#2023-06-14|2053.37
#2023-06-15|2042.44
#2023-06-16|2033.63
#2023-06-19|2019.27
#2023-06-20|2016.91
#2023-06-21|2022.38
#2023-06-22|2015.50
#2023-06-23|1977.38
#2023-06-26|1976.88
#2023-06-27|1965.03
#2023-06-28|1990.52
#2023-06-29|1986.04
#2023-06-30|1981.79
#2023-07-03|2008.07
#2023-07-04|1997.96
#2023-07-05|1998.19
#2023-07-06|1981.91
#2023-07-07|1993.93
#2023-07-10|1992.45
#2023-07-11|2005.12
#2023-07-12|2026.13
#2023-07-13|2041.54
#2023-07-14|2037.61
#2023-07-17|2028.53
#2023-07-18|2044.50
#2023-07-19|2053.67
#2023-07-20|2029.59
#2023-07-21|2010.67
#2023-07-24|2036.33
#2023-07-25|2045.83
#2023-07-26|2055.52
#2023-07-27|2052.72
#2023-07-28|2056.29
#2023-07-31|2054.08
#2023-08-01|2057.02
#2023-08-02|2021.89
#2023-08-03|2009.81
#2023-08-04|2019.77
#2023-08-07|2019.66
#2023-08-08|2023.19
#2023-08-09|2008.08
#2023-08-10|2023.59
#2023-08-11|2018.76
#2023-08-14|1985.12
#2023-08-15|1996.86
#2023-08-16|1967.07
#2023-08-17|1957.80
#2023-08-18|1954.92
#2023-08-21|1945.62
#2023-08-22|1971.19
#2023-08-23|1998.97
#2023-08-24|1997.21
#2023-08-25|1965.59
#2023-08-28|1992.23
#2023-08-29|2003.61
#2023-08-30|2018.31
#2023-08-31|2034.30
#2023-09-01|2041.28
#2023-09-04|2056.00
#2023-09-05|2042.25
#2023-09-06|2054.98
#2023-09-07|2055.88
#2023-09-08|2028.33
#2023-09-11|2041.23
#2023-09-12|2044.44
#2023-09-13|2037.02
#2023-09-14|2068.01
#2023-09-15|2074.86
#2023-09-18|2077.39
#2023-09-19|2079.74
#2023-09-20|2058.26
#2023-09-21|2040.96
#2023-09-22|2024.56
#2023-09-25|2021.88
#2023-09-26|2012.19
#2023-09-27|2007.86
#2023-09-28|2000.42
#2023-09-29|1983.61
#2023-10-02|1964.06
#2023-10-03|1937.78
#2023-10-04|1895.67
#2023-10-05|1940.65
#2023-10-06|1933.07
#2023-10-09|1943.94
#2023-10-10|1981.20
#2023-10-11|1971.28
#2023-10-12|1988.44
#2023-10-13|1957.63
#2023-10-16|1928.60
#2023-10-17|1942.44
#2023-10-18|1947.39
#2023-10-19|1924.22
#2023-10-20|1912.56
#2023-10-23|1900.57
#2023-10-24|1901.78
#2023-10-25|1911.31
#2023-10-26|1883.50
#2023-10-27|1921.34
#2023-10-30|1906.39
#2023-10-31|1894.43
#2023-11-01|1942.77
#2023-11-02|1959.73
#2023-11-03|1974.43
#2023-11-06|2001.10
#2023-11-07|1959.63
#2023-11-08|1932.00
#2023-11-09|1955.22
#2023-11-10|1957.12
#2023-11-13|1953.51
#2023-11-14|1973.76
#2023-11-15|1992.09
#2023-11-16|1985.80
#2023-11-17|2010.24
#2023-11-20|2013.34
#2023-11-21|2018.84
#2023-11-22|2002.60
#2023-11-23|2005.01
#2023-11-24|2014.81
#2023-11-27|2009.89
#2023-11-28|2019.80
#2023-11-29|2020.41
#2023-11-30|2024.89
#2023-12-01|2030.67
#2023-12-04|2026.82
#2023-12-05|2016.45
#2023-12-06|2053.36
#2023-12-07|2079.76
#2023-12-08|2042.30
#2023-12-11|2043.70
#2023-12-12|2048.99
#2023-12-13|2050.13
#2023-12-14|2071.03
#2023-12-15|2080.08
#2023-12-18|2044.36
#2023-12-19|2050.94
#2023-12-20|2070.19
#2023-12-21|2074.83
#2023-12-22|2078.54
#2023-12-25|2077.06
#2023-12-26|2073.21
#2023-12-27|2102.35
#2023-12-28|2120.24
#2023-12-29|2122.21
#2024-01-01|2122.21
#2024-01-02|2107.93
#2024-01-03|2083.42
#2024-01-04|2105.35
#2024-01-05|2109.14
#2024-01-08|2112.66
#2024-01-09|2124.57
#2024-01-10|2131.40
#2024-01-11|2150.48
#2024-01-12|2178.70
#2024-01-15|2190.60
#2024-01-16|2156.52
#2024-01-17|2123.72
#2024-01-18|2118.20
#2024-01-19|2128.99
#2024-01-22|2165.49
#2024-01-23|2154.67
#2024-01-24|2158.38
#2024-01-25|2150.79
#2024-01-26|2120.48
#2024-01-29|2150.04
#2024-01-30|2143.03
#2024-01-31|2188.00
#2024-02-01|2167.84
#2024-02-02|2144.27
#2024-02-05|2154.91
#2024-02-06|2147.65
#2024-02-07|2152.53
#2024-02-08|2133.60
#2024-02-09|2123.99
#2024-02-12|2122.15
#2024-02-13|2137.93
#2024-02-14|2114.05
#2024-02-15|2127.07
#2024-02-16|2149.62
#2024-02-19|2162.76
#2024-02-20|2164.45
#2024-02-21|2150.79
#2024-02-22|2171.83
#2024-02-23|2171.39
#2024-02-26|2171.96
#2024-02-27|2175.12
#2024-02-28|2170.47
#2024-02-29|2187.22
#2024-03-01|2206.80
#2024-03-04|2199.44
#2024-03-05|2214.37
#2024-03-06|2233.63
#2024-03-07|2244.82
#2024-03-08|2267.00
#2024-03-11|2228.31
#2024-03-12|2214.96
#2024-03-13|2207.54
#2024-03-14|2225.10
#2024-03-15|2216.87
#2024-03-18|2254.39
#2024-03-19|2254.02
#2024-03-20|2240.05
#2024-03-21|2266.17
#2024-03-22|2281.11
#2024-03-25|2254.35
#2024-03-26|2251.83
#2024-03-27|2275.16
#2024-03-28|2255.17
#2024-03-29|2272.38
#2024-04-01|2233.74
#2024-04-02|2226.05
#2024-04-03|2219.46
#2024-04-04|2245.42
#2024-04-05|2234.39
#2024-04-08|2247.57
#2024-04-09|2265.22
#2024-04-10|2241.54
#2024-04-11|2233.27
#2024-04-12|2251.18
#2024-04-15|2224.41
#2024-04-16|2178.20
#2024-04-17|2149.33
#2024-04-18|2160.29
#2024-04-19|2126.30
#2024-04-22|2164.94
#2024-04-23|2168.34
#2024-04-24|2185.37
#2024-04-25|2142.27
#2024-04-26|2132.99
#2024-04-29|2141.02
#2024-04-30|2161.66
#2024-05-01|2145.93
#2024-05-02|2192.79
#2024-05-03|2209.64
#2024-05-06|2194.35
#2024-05-07|2206.12
#2024-05-08|2158.54
#2024-05-09|2168.59
#2024-05-10|2179.49
#2024-05-13|2172.49
#2024-05-14|2175.15
#2024-05-15|2177.00
#2024-05-16|2181.15
#2024-05-17|2181.22
#2024-05-20|2194.08
#2024-05-21|2184.36
#2024-05-22|2157.91
#2024-05-23|2160.87
#2024-05-24|2150.79
#2024-05-27|2175.66
#2024-05-28|2179.14
#2024-05-29|2145.17
#2024-05-30|2148.86
#2024-05-31|2176.54
#2024-06-03|2214.66
#2024-06-04|2225.36
#2024-06-05|2181.48
#2024-06-06|2191.65
#2024-06-07|2178.63
#2024-06-10|2190.91
#2024-06-11|2174.11
#2024-06-12|2179.78
#2024-06-13|2138.95
#2024-06-14|2144.06
#2024-06-17|2105.88
#2024-06-18|2118.85
#2024-06-19|2124.43
#2024-06-20|2107.54
#2024-06-21|2098.97
#2024-06-24|2109.97
#2024-06-25|2142.56
#2024-06-26|2136.82
#2024-06-27|2128.54
#2024-06-28|2130.05
#2024-07-01|2126.41
#2024-07-02|2148.79
#2024-07-03|2159.84
#2024-07-04|2179.35
#2024-07-05|2168.71
#2024-07-08|2161.54
#2024-07-09|2164.94
#2024-07-10|2166.75
#2024-07-11|2228.02
#2024-07-12|2228.99
#2024-07-15|2226.81
#2024-07-16|2216.31
#2024-07-17|2261.80
#2024-07-18|2246.93
#2024-07-19|2232.14
#2024-07-22|2221.73
#2024-07-23|2238.51
#2024-07-24|2233.62
#2024-07-25|2187.07
#2024-07-26|2184.55
#2024-07-29|2219.33
#2024-07-30|2209.67
#2024-07-31|2300.96
#2024-08-01|2241.68
#2024-08-02|2173.39
#2024-08-05|1987.44
#2024-08-06|2131.09
#2024-08-07|2117.55
#2024-08-08|2111.63
#2024-08-09|2125.34
#2024-08-12|2106.66
#2024-08-13|2171.54
#2024-08-14|2195.30
#2024-08-15|2179.24
#2024-08-16|2247.32
#2024-08-19|2246.47
#2024-08-20|2294.80
#2024-08-21|2288.92
#2024-08-22|2293.94
#2024-08-23|2330.13
#2024-08-26|2333.12
#2024-08-27|2344.98
#2024-08-28|2344.24
#2024-08-29|2330.35
#2024-08-30|2338.97
#2024-09-02|2315.87
#2024-09-03|2362.09
#2024-09-04|2322.03
#2024-09-05|2322.07
#2024-09-06|2340.71
#2024-09-09|2324.02
#2024-09-10|2321.03
#2024-09-11|2296.38
#2024-09-12|2326.31
#2024-09-13|2335.70
#2024-09-16|2339.28
#2024-09-17|2318.48
#2024-09-18|2321.78
#2024-09-19|2340.89
#2024-09-20|2329.27
#2024-09-23|2340.45
#2024-09-24|2350.22
#2024-09-25|2337.99
#2024-09-26|2377.82
#2024-09-27|2454.79
#2024-09-30|2373.04
#2024-10-01|2386.52
#2024-10-02|2314.30
#2024-10-03|2332.01
#2024-10-04|2310.67
#2024-10-07|2340.42
#2024-10-08|2309.24
#2024-10-09|2298.42
#2024-10-10|2304.90
#2024-10-11|2284.39
#2024-10-14|2275.40
#2024-10-15|2287.99
#2024-10-16|2258.89
#2024-10-17|2250.33
#2024-10-18|2251.37
#2024-10-21|2237.13
#2024-10-22|2205.46
#2024-10-23|2165.33
#2024-10-24|2178.24
#2024-10-25|2163.19
#2024-10-28|2171.04
#2024-10-29|2187.56
#2024-10-30|2201.61
#2024-10-31|2209.22
#2024-11-01|2166.41
#2024-11-04|2180.10
#2024-11-05|2204.30
#2024-11-06|2187.85
#2024-11-07|2224.81
#2024-11-08|2233.86
#2024-11-11|2201.84
#2024-11-12|2191.30
#2024-11-13|2160.43
#2024-11-14|2133.94
#2024-11-15|2143.34
#2024-11-18|2135.83
#2024-11-19|2160.55
#2024-11-20|2132.44
#2024-11-21|2137.53
#2024-11-22|2138.95
#2024-11-25|2159.44
#2024-11-26|2161.80
#2024-11-27|2177.39
#2024-11-28|2187.42
#2024-11-29|2203.49
#2024-12-02|2229.19
#2024-12-03|2263.21
#2024-12-04|2230.54
#2024-12-05|2232.60
#2024-12-06|2232.50
#2024-12-09|2221.49
#2024-12-10|2207.53
#2024-12-11|2211.11
#2024-12-12|2232.34
#2024-12-13|2197.06
#2024-12-16|2180.36
#2024-12-17|2181.74
#2024-12-18|2171.41
#2024-12-19|2111.29
#2024-12-20|2125.78
#2024-12-23|2130.19
#2024-12-24|2127.74
#2024-12-25|2127.37
#2024-12-26|2139.15
#2024-12-27|2172.33
#2024-12-30|2165.25
#2024-12-31|2165.80
#2025-01-01|2165.80
#2025-01-02|2165.87
#2025-01-03|2162.50
#2025-01-06|2140.84
#2025-01-07|2142.51
#2025-01-08|2121.46
#2025-01-09|2104.16
#2025-01-10|2094.30
#2025-01-13|2095.04
#2025-01-14|2074.81
#2025-01-15|2101.32
#2025-01-16|2110.12
#2025-01-17|2099.89
#2025-01-20|2121.29
#2025-01-21|2129.28
#2025-01-22|2122.85
#2025-01-23|2133.35
#2025-01-24|2144.26
#2025-01-27|2180.64
#2025-01-28|2170.60
#2025-01-29|2192.24
#2025-01-30|2207.59
#2025-01-31|2207.54
#2025-02-03|2160.90
#2025-02-04|2173.95
#2025-02-05|2214.31
#2025-02-06|2238.58
#2025-02-07|2238.37
#2025-02-10|2237.42
#2025-02-11|2224.22
#2025-02-12|2192.47
#2025-02-13|2238.79
#2025-02-14|2245.50
#2025-02-17|2255.34
#2025-02-18|2263.19
#2025-02-19|2265.01
#2025-02-20|2273.47
#2025-02-21|2285.38
#2025-02-24|2289.36
#2025-02-25|2289.80
#2025-02-26|2289.48
#2025-02-27|2296.24
#2025-02-28|2250.19
#2025-03-03|2288.66
#2025-03-04|2307.31
#2025-03-05|2303.80
#2025-03-06|2331.48
#2025-03-07|2318.78
#2025-03-10|2323.33
#2025-03-11|2296.16
#2025-03-12|2298.63
#2025-03-13|2309.78
#2025-03-14|2307.75
#2025-03-17|2333.91
#2025-03-18|2341.75
#2025-03-19|2338.30
#2025-03-20|2356.68
#2025-03-21|2350.00
#2025-03-24|2322.89
#2025-03-25|2351.05
#2025-03-26|2344.67
#2025-03-27|2343.17
#2025-03-28|2332.08
#2025-03-31|2264.51
#2025-04-01|2272.04
#2025-04-02|2252.15
#2025-04-03|2190.23
#2025-04-04|2197.35
#2025-04-07|2003.22
#2025-04-08|2109.68
#2025-04-09|2077.87
#2025-04-10|2244.33
#2025-04-11|2202.21
#2025-04-14|2223.91
#2025-04-15|2243.44
#2025-04-16|2243.05
#2025-04-17|2275.87
#2025-04-18|2299.12
#2025-04-21|2295.50
#2025-04-22|2305.25
#2025-04-23|2315.05
#2025-04-24|2307.31
#2025-04-25|2313.37
#2025-04-28|2351.65
#2025-04-29|2359.66
#2025-04-30|2370.15
#2025-05-01|2343.31
#2025-05-02|2373.90
#2025-05-05|2377.70
#2025-05-06|2393.18
#2025-05-07|2394.40
#2025-05-08|2375.48
#2025-05-09|2412.13
#2025-05-12|2368.56
#2025-05-13|2385.23
#2025-05-14|2395.32
#2025-05-15|2389.14
#2025-05-16|2391.44
#2025-05-19|2401.52
#2025-05-20|2403.95
#2025-05-21|2421.35
#2025-05-22|2409.31
#2025-05-23|2442.32
#2025-05-26|2454.41
#2025-05-27|2439.16
#2025-05-28|2430.50
#2025-05-29|2466.45
#2025-05-30|2466.22
#2025-06-02|2480.81
#2025-06-03|2457.62
#2025-06-04|2474.46
#2025-06-05|2441.74
#2025-06-06|2428.58
#2025-06-09|2443.12
#2025-06-10|2445.23
#2025-06-11|2446.42
#2025-06-12|2461.86
#2025-06-13|2440.85
#2025-06-16|2459.33
#2025-06-17|2447.73
#2025-06-18|2475.55
#2025-06-19|2450.83
#2025-06-20|2432.10
#2025-06-23|2413.19
#2025-06-24|2452.78
#2025-06-25|2432.57
#2025-06-26|2464.30
#2025-06-27|2481.89
#2025-06-30|2508.52
#2025-07-01|2511.01
#2025-07-02|2496.63
#2025-07-03|2477.08
#2025-07-04|2480.82
#2025-07-07|2443.33
#2025-07-08|2430.02
#2025-07-09|2450.12
#2025-07-10|2436.39
#2025-07-11|2430.65
#2025-07-14|2426.40
#2025-07-15|2400.66
#2025-07-16|2402.70
#2025-07-17|2418.93
#2025-07-18|2416.13
#2025-07-21|2433.84
#2025-07-22|2448.39
#2025-07-23|2517.49
#2025-07-24|2548.39
#2025-07-25|2511.88
#2025-07-28|2491.04
#2025-07-29|2474.93
#2025-07-30|2482.94
#2025-07-31|2475.55
#2025-08-01|2545.54
#2025-08-04|2537.30
#2025-08-05|2550.89
#2025-08-06|2583.44
#2025-08-07|2602.09
#2025-08-08|2619.68
#2025-08-11|2615.61
#2025-08-12|2641.57
#2025-08-13|2679.75
#2025-08-14|2644.93
#2025-08-15|2688.35
#2025-08-18|2684.13
#2025-08-19|2686.86
#2025-08-20|2690.84
#2025-08-21|2661.95
#2025-08-22|2699.50
#2025-08-25|2683.33
#2025-08-26|2656.51
#2025-08-27|2647.71
#2025-08-28|2678.75
#2025-08-29|2670.70
#2025-09-01|2661.01
#2025-09-02|2667.97
#2025-09-03|2642.07
#2025-09-04|2646.91
#2025-09-05|2701.62
#2025-09-08|2719.15
#2025-09-09|2710.95
#2025-09-10|2717.08
#2025-09-11|2723.43
#2025-09-12|2722.54
#2025-09-15|2727.16
#2025-09-16|2751.86
#2025-09-17|2735.83
#2025-09-18|2711.30
#2025-09-19|2704.82
#2025-09-22|2716.08
#2025-09-23|2717.92
#2025-09-24|2705.14
#2025-09-25|2696.09
#2025-09-26|2707.30
#2025-09-29|2698.06
#2025-09-30|2723.38
#2025-10-01|2704.94
#2025-10-02|2677.94
#2025-10-03|2701.05
#2025-10-06|2734.52
#2025-10-07|2721.58
#2025-10-08|2702.76
#2025-10-09|2703.51
#2025-10-10|2664.40
#2025-10-13|2665.37
#2025-10-14|2624.43
#2025-10-15|2661.73
#2025-10-16|2683.90
#2025-10-17|2663.29
#2025-10-20|2714.54
#2025-10-21|2700.08
#2025-10-22|2720.89
#2025-10-23|2703.71
#2025-10-24|2706.60
#2025-10-27|2738.61
#2025-10-28|2718.64
#2025-10-29|2698.24
#2025-10-30|2680.13
#2025-10-31|2716.90
#2025-11-03|2715.67
#2025-11-04|2732.36
#2025-11-05|2694.57
#2025-11-06|2734.81
#2025-11-07|2726.04
#2025-11-10|2730.55
#2025-11-11|2724.67
#2025-11-12|2747.70
#2025-11-13|2780.58
#2025-11-14|2777.14
#2025-11-17|2737.70
#2025-11-18|2666.31
#2025-11-19|2643.14
#2025-11-20|2665.42
#2025-11-21|2702.43
#2025-11-24|2698.29
#2025-11-25|2712.93
#2025-11-26|2758.74
#2025-11-27|2769.21
#2025-11-28|2779.63
#2025-12-01|2760.30
#2025-12-02|2753.99
#2025-12-03|2763.00
#2025-12-04|2816.22
#2025-12-05|2767.01
#2025-12-08|2791.25
#2025-12-09|2778.02
#2025-12-10|2797.05
#2025-12-11|2794.38
#2025-12-12|2831.41
#2025-12-15|2848.09
#2025-12-16|2801.92
#2025-12-17|2788.15
#2025-12-18|2778.29
#2025-12-19|2758.45
#2025-12-22|2779.61
#2025-12-23|2801.34
#2025-12-24|2800.72
#2025-12-25|2810.84
#2025-12-26|2796.64
#2025-12-29|2810.43
#2025-12-30|2792.45
#2025-12-31|2785.15
#2026-01-01|2785.15
#2026-01-02|2787.99
#2026-01-05|2837.72
#2026-01-06|2876.99
#2026-01-07|2856.40
#2026-01-08|2838.91
#2026-01-09|2843.25
#2026-01-12|2841.81
#2026-01-13|2872.71
#2026-01-14|2916.93
#2026-01-15|2919.38
#2026-01-16|2917.60
#2026-01-19|2912.08
#2026-01-20|2900.24
#2026-01-21|2871.85
#2026-01-22|2880.84
#2026-01-23|2892.70
#2026-01-26|2922.57
#2026-01-27|2930.98
#2026-01-28|2907.98
#2026-01-29|2921.61
#2026-01-30|2911.95
#2026-02-02|2865.66
#2026-02-03|2962.21
#2026-02-04|2970.47
#2026-02-05|2992.22
#2026-02-06|3030.95
#2026-02-09|3125.67
#2026-02-10|3220.42
#2026-02-11|3232.47
#2026-02-12|3266.21
#2026-02-13|3206.39
#2026-02-16|3170.91
#2026-02-17|3162.89
#2026-02-18|3196.23
#2026-02-19|3220.84
#2026-02-20|3197.23
#2026-02-23|3206.34
#2026-02-24|3190.15
#2026-02-25|3212.41
#2026-02-26|3241.19
#2026-02-27|3286.94
#2026-03-02|3227.18
#2026-03-03|3108.86
#2026-03-04|3019.11
#2026-03-05|3050.14
#2026-03-06|3060.20
#2026-03-09|2939.32
#2026-03-10|3019.14
#2026-03-11|3037.93
#2026-03-12|2983.86
#2026-03-13|2959.71
#2026-03-16|2939.64
#2026-03-17|2964.01
#2026-03-18|3026.29
#2026-03-19|2960.06
#2026-03-20|2939.71
#2026-03-23|2837.58
#2026-03-24|2892.10
#2026-03-25|2949.99
#2026-03-26|2941.89
#2026-03-27|2943.93
#2026-03-30|2901.62
#2026-03-31|2885.72
#2026-04-01|3028.64
#2026-04-02|2958.50
#2026-04-03|2976.89
#2026-04-06|2965.63
#2026-04-07|2970.99
#2026-04-08|3103.16
#2026-04-09|3059.79
#2026-04-10|3059.37
#2026-04-13|3031.11
#2026-04-14|3072.33
#2026-04-15|3070.33
#2026-04-16|3095.70
#2026-04-17|3075.70
#2026-04-20|3071.07
#2026-04-21|3050.68
#2026-04-22|3030.75
#2026-04-23|3001.18
#2026-04-24|2994.44
#2026-04-27|2993.75
#2026-04-28|3029.71
#2026-04-29|3022.14
#2026-04-30|3067.64
#2026-05-01|3059.23
#2026-05-04|3051.05
#2026-05-05|3039.15
#2026-05-06|3066.27
#2026-05-07|3152.35
#2026-05-08|3133.16
#2026-05-11|3150.66
#2026-05-12|3164.81
#2026-05-13|3164.55
#2026-05-14|3134.43
#2026-05-15|3081.82
#2026-05-18|3038.02