Table Data - NASDAQ Japan Net Total Return Index
| Title | NASDAQ Japan Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJPN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:54 PM CDT |
| Notes | For more information about this series, see: NQJPN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 833.81 |
| 2001-04-02 | 819.27 |
| 2001-04-03 | 838.01 |
| 2001-04-04 | 845.18 |
| 2001-04-05 | 858.96 |
| 2001-04-06 | 864.72 |
| 2001-04-09 | 836.47 |
| 2001-04-10 | 827.91 |
| 2001-04-11 | 844.36 |
| 2001-04-12 | 859.93 |
| 2001-04-13 | . |
| 2001-04-16 | 846.58 |
| 2001-04-17 | 846.79 |
| 2001-04-18 | 879.26 |
| 2001-04-19 | 896.45 |
| 2001-04-20 | 885.48 |
| 2001-04-23 | 891.90 |
| 2001-04-24 | 887.00 |
| 2001-04-25 | 895.14 |
| 2001-04-26 | 902.38 |
| 2001-04-27 | 896.51 |
| 2001-04-30 | 898.15 |
| 2001-05-01 | 938.07 |
| 2001-05-02 | 947.46 |
| 2001-05-03 | 954.88 |
| 2001-05-04 | 955.28 |
| 2001-05-07 | 963.49 |
| 2001-05-08 | 943.68 |
| 2001-05-09 | 928.59 |
| 2001-05-10 | 917.33 |
| 2001-05-11 | 918.72 |
| 2001-05-14 | 902.50 |
| 2001-05-15 | 910.68 |
| 2001-05-16 | 894.05 |
| 2001-05-17 | 912.26 |
| 2001-05-18 | 904.52 |
| 2001-05-21 | 918.66 |
| 2001-05-22 | 919.33 |
| 2001-05-23 | 933.93 |
| 2001-05-24 | 929.85 |
| 2001-05-25 | 922.03 |
| 2001-05-28 | . |
| 2001-05-29 | 925.16 |
| 2001-05-30 | 905.67 |
| 2001-05-31 | 903.77 |
| 2001-06-01 | 903.48 |
| 2001-06-04 | 901.38 |
| 2001-06-05 | 891.05 |
| 2001-06-06 | 889.38 |
| 2001-06-07 | 896.95 |
| 2001-06-08 | 895.33 |
| 2001-06-11 | 880.58 |
| 2001-06-12 | 858.79 |
| 2001-06-13 | 858.94 |
| 2001-06-14 | 862.41 |
| 2001-06-15 | 852.54 |
| 2001-06-18 | 842.06 |
| 2001-06-19 | 840.09 |
| 2001-06-20 | 839.85 |
| 2001-06-21 | 849.17 |
| 2001-06-22 | 859.57 |
| 2001-06-25 | 853.82 |
| 2001-06-26 | 857.23 |
| 2001-06-27 | 849.13 |
| 2001-06-28 | 836.24 |
| 2001-06-29 | 851.43 |
| 2001-07-02 | 846.68 |
| 2001-07-03 | 849.03 |
| 2001-07-04 | . |
| 2001-07-05 | 829.46 |
| 2001-07-06 | 812.06 |
| 2001-07-09 | 807.38 |
| 2001-07-10 | 813.64 |
| 2001-07-11 | 807.35 |
| 2001-07-12 | 824.90 |
| 2001-07-13 | 816.51 |
| 2001-07-16 | 811.49 |
| 2001-07-17 | 802.13 |
| 2001-07-18 | 790.72 |
| 2001-07-19 | 794.72 |
| 2001-07-20 | 797.07 |
| 2001-07-23 | 770.88 |
| 2001-07-24 | 781.17 |
| 2001-07-25 | 789.81 |
| 2001-07-26 | 788.68 |
| 2001-07-27 | 783.04 |
| 2001-07-30 | 763.57 |
| 2001-07-31 | 780.33 |
| 2001-08-01 | 789.18 |
| 2001-08-02 | 814.33 |
| 2001-08-03 | 807.10 |
| 2001-08-06 | 803.97 |
| 2001-08-07 | 809.21 |
| 2001-08-08 | 807.73 |
| 2001-08-09 | 786.78 |
| 2001-08-10 | 791.32 |
| 2001-08-13 | 778.43 |
| 2001-08-14 | 801.03 |
| 2001-08-15 | 810.33 |
| 2001-08-16 | 795.53 |
| 2001-08-17 | 790.01 |
| 2001-08-20 | 778.93 |
| 2001-08-21 | 785.90 |
| 2001-08-22 | 791.38 |
| 2001-08-23 | 776.84 |
| 2001-08-24 | 776.35 |
| 2001-08-27 | 781.23 |
| 2001-08-28 | 773.90 |
| 2001-08-29 | 766.21 |
| 2001-08-30 | 755.43 |
| 2001-08-31 | 752.94 |
| 2001-09-03 | . |
| 2001-09-04 | 750.57 |
| 2001-09-05 | 733.62 |
| 2001-09-06 | 730.74 |
| 2001-09-07 | 729.49 |
| 2001-09-10 | 709.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 682.48 |
| 2001-09-18 | 696.17 |
| 2001-09-19 | 711.95 |
| 2001-09-20 | 707.06 |
| 2001-09-21 | 685.91 |
| 2001-09-24 | 682.61 |
| 2001-09-25 | 695.45 |
| 2001-09-26 | 683.82 |
| 2001-09-27 | 677.95 |
| 2001-09-28 | 693.27 |
| 2001-10-01 | 699.73 |
| 2001-10-02 | 709.46 |
| 2001-10-03 | 699.26 |
| 2001-10-04 | 716.01 |
| 2001-10-05 | 719.71 |
| 2001-10-08 | 722.20 |
| 2001-10-09 | 703.56 |
| 2001-10-10 | 695.23 |
| 2001-10-11 | 712.83 |
| 2001-10-12 | 727.54 |
| 2001-10-15 | 718.75 |
| 2001-10-16 | 721.18 |
| 2001-10-17 | 731.50 |
| 2001-10-18 | 717.58 |
| 2001-10-19 | 719.05 |
| 2001-10-22 | 717.19 |
| 2001-10-23 | 726.94 |
| 2001-10-24 | 728.35 |
| 2001-10-25 | 734.40 |
| 2001-10-26 | 726.93 |
| 2001-10-29 | 720.09 |
| 2001-10-30 | 711.74 |
| 2001-10-31 | 700.63 |
| 2001-11-01 | 704.66 |
| 2001-11-02 | 705.12 |
| 2001-11-05 | 707.13 |
| 2001-11-06 | 718.65 |
| 2001-11-07 | 701.09 |
| 2001-11-08 | 709.43 |
| 2001-11-09 | 703.96 |
| 2001-11-12 | 695.61 |
| 2001-11-13 | 684.37 |
| 2001-11-14 | 685.94 |
| 2001-11-15 | 701.13 |
| 2001-11-16 | 705.49 |
| 2001-11-19 | 708.91 |
| 2001-11-20 | 708.29 |
| 2001-11-21 | 706.34 |
| 2001-11-22 | . |
| 2001-11-23 | 701.27 |
| 2001-11-26 | 718.98 |
| 2001-11-27 | 716.60 |
| 2001-11-28 | 703.69 |
| 2001-11-29 | 698.75 |
| 2001-11-30 | 705.57 |
| 2001-12-03 | 687.42 |
| 2001-12-04 | 686.01 |
| 2001-12-05 | 698.49 |
| 2001-12-06 | 704.16 |
| 2001-12-07 | 691.48 |
| 2001-12-10 | 676.27 |
| 2001-12-11 | 670.48 |
| 2001-12-12 | 685.83 |
| 2001-12-13 | 670.27 |
| 2001-12-14 | 663.84 |
| 2001-12-17 | 651.64 |
| 2001-12-18 | 653.99 |
| 2001-12-19 | 654.18 |
| 2001-12-20 | 659.36 |
| 2001-12-21 | 649.02 |
| 2001-12-24 | 646.99 |
| 2001-12-25 | . |
| 2001-12-26 | 637.45 |
| 2001-12-27 | 647.65 |
| 2001-12-28 | 658.95 |
| 2001-12-31 | 659.65 |
| 2002-01-01 | . |
| 2002-01-02 | 654.36 |
| 2002-01-03 | 656.47 |
| 2002-01-04 | 675.52 |
| 2002-01-07 | 674.84 |
| 2002-01-08 | 654.11 |
| 2002-01-09 | 650.38 |
| 2002-01-10 | 641.73 |
| 2002-01-11 | 638.79 |
| 2002-01-14 | 640.63 |
| 2002-01-15 | 628.44 |
| 2002-01-16 | 627.49 |
| 2002-01-17 | 624.45 |
| 2002-01-18 | 636.28 |
| 2002-01-21 | . |
| 2002-01-22 | 616.02 |
| 2002-01-23 | 611.46 |
| 2002-01-24 | 614.99 |
| 2002-01-25 | 620.04 |
| 2002-01-28 | 630.57 |
| 2002-01-29 | 617.09 |
| 2002-01-30 | 609.81 |
| 2002-01-31 | 611.34 |
| 2002-02-01 | 600.71 |
| 2002-02-04 | 597.10 |
| 2002-02-05 | 582.06 |
| 2002-02-06 | 581.31 |
| 2002-02-07 | 591.72 |
| 2002-02-08 | 592.94 |
| 2002-02-11 | 598.22 |
| 2002-02-12 | 615.93 |
| 2002-02-13 | 619.70 |
| 2002-02-14 | 624.89 |
| 2002-02-15 | 622.58 |
| 2002-02-18 | . |
| 2002-02-19 | 605.97 |
| 2002-02-20 | 602.67 |
| 2002-02-21 | 620.21 |
| 2002-02-22 | 624.48 |
| 2002-02-25 | 622.60 |
| 2002-02-26 | 618.26 |
| 2002-02-27 | 631.93 |
| 2002-02-28 | 638.87 |
| 2002-03-01 | 652.61 |
| 2002-03-04 | 689.16 |
| 2002-03-05 | 685.30 |
| 2002-03-06 | 691.11 |
| 2002-03-07 | 724.69 |
| 2002-03-08 | 725.15 |
| 2002-03-11 | 736.61 |
| 2002-03-12 | 714.80 |
| 2002-03-13 | 698.15 |
| 2002-03-14 | 708.70 |
| 2002-03-15 | 715.69 |
| 2002-03-18 | 697.20 |
| 2002-03-19 | 712.03 |
| 2002-03-20 | 703.26 |
| 2002-03-21 | 700.36 |
| 2002-03-22 | 683.65 |
| 2002-03-25 | 679.32 |
| 2002-03-26 | 678.71 |
| 2002-03-27 | 686.25 |
| 2002-03-28 | 690.68 |
| 2002-03-29 | . |
| 2002-04-01 | 668.96 |
| 2002-04-02 | 681.20 |
| 2002-04-03 | 694.44 |
| 2002-04-04 | 701.69 |
| 2002-04-05 | 699.50 |
| 2002-04-08 | 700.72 |
| 2002-04-09 | 689.01 |
| 2002-04-10 | 693.44 |
| 2002-04-11 | 685.47 |
| 2002-04-12 | 674.94 |
| 2002-04-15 | 684.74 |
| 2002-04-16 | 694.46 |
| 2002-04-17 | 705.15 |
| 2002-04-18 | 713.30 |
| 2002-04-19 | 706.72 |
| 2002-04-22 | 719.39 |
| 2002-04-23 | 720.06 |
| 2002-04-24 | 717.67 |
| 2002-04-25 | 725.49 |
| 2002-04-26 | 719.37 |
| 2002-04-29 | 718.05 |
| 2002-04-30 | 712.28 |
| 2002-05-01 | 720.20 |
| 2002-05-02 | 717.21 |
| 2002-05-03 | 722.78 |
| 2002-05-06 | 720.51 |
| 2002-05-07 | 708.73 |
| 2002-05-08 | 711.50 |
| 2002-05-09 | 718.24 |
| 2002-05-10 | 719.24 |
| 2002-05-13 | 711.25 |
| 2002-05-14 | 703.80 |
| 2002-05-15 | 720.96 |
| 2002-05-16 | 730.24 |
| 2002-05-17 | 745.71 |
| 2002-05-20 | 750.47 |
| 2002-05-21 | 758.40 |
| 2002-05-22 | 766.46 |
| 2002-05-23 | 763.66 |
| 2002-05-24 | 768.58 |
| 2002-05-27 | . |
| 2002-05-28 | 764.69 |
| 2002-05-29 | 761.98 |
| 2002-05-30 | 765.75 |
| 2002-05-31 | 756.87 |
| 2002-06-03 | 766.82 |
| 2002-06-04 | 755.61 |
| 2002-06-05 | 751.10 |
| 2002-06-06 | 747.74 |
| 2002-06-07 | 741.31 |
| 2002-06-10 | 736.42 |
| 2002-06-11 | 734.29 |
| 2002-06-12 | 730.37 |
| 2002-06-13 | 721.36 |
| 2002-06-14 | 713.48 |
| 2002-06-17 | 693.75 |
| 2002-06-18 | 704.03 |
| 2002-06-19 | 688.39 |
| 2002-06-20 | 697.94 |
| 2002-06-21 | 694.41 |
| 2002-06-24 | 702.47 |
| 2002-06-25 | 701.85 |
| 2002-06-26 | 695.59 |
| 2002-06-27 | 699.04 |
| 2002-06-28 | 720.92 |
| 2002-07-01 | 720.75 |
| 2002-07-02 | 721.68 |
| 2002-07-03 | 732.47 |
| 2002-07-04 | . |
| 2002-07-05 | 728.89 |
| 2002-07-08 | 733.79 |
| 2002-07-09 | 747.13 |
| 2002-07-10 | 737.21 |
| 2002-07-11 | 731.53 |
| 2002-07-12 | 733.47 |
| 2002-07-15 | 725.44 |
| 2002-07-16 | 715.76 |
| 2002-07-17 | 714.94 |
| 2002-07-18 | 726.68 |
| 2002-07-19 | 717.71 |
| 2002-07-22 | 713.81 |
| 2002-07-23 | 709.35 |
| 2002-07-24 | 702.32 |
| 2002-07-25 | 695.31 |
| 2002-07-26 | 666.00 |
| 2002-07-29 | 664.65 |
| 2002-07-30 | 680.64 |
| 2002-07-31 | 675.17 |
| 2002-08-01 | 671.99 |
| 2002-08-02 | 669.83 |
| 2002-08-05 | 669.27 |
| 2002-08-06 | 647.76 |
| 2002-08-07 | 669.08 |
| 2002-08-08 | 666.60 |
| 2002-08-09 | 682.90 |
| 2002-08-12 | 675.68 |
| 2002-08-13 | 671.51 |
| 2002-08-14 | 683.74 |
| 2002-08-15 | 684.56 |
| 2002-08-16 | 684.70 |
| 2002-08-19 | 668.16 |
| 2002-08-20 | 667.22 |
| 2002-08-21 | 671.52 |
| 2002-08-22 | 674.55 |
| 2002-08-23 | 678.38 |
| 2002-08-26 | 690.57 |
| 2002-08-27 | 685.79 |
| 2002-08-28 | 677.73 |
| 2002-08-29 | 667.40 |
| 2002-08-30 | 667.18 |
| 2002-09-02 | . |
| 2002-09-03 | 649.97 |
| 2002-09-04 | 634.13 |
| 2002-09-05 | 643.76 |
| 2002-09-06 | 636.01 |
| 2002-09-09 | 644.29 |
| 2002-09-10 | 642.86 |
| 2002-09-11 | 643.29 |
| 2002-09-12 | 647.10 |
| 2002-09-13 | 634.19 |
| 2002-09-16 | 628.20 |
| 2002-09-17 | 644.02 |
| 2002-09-18 | 645.11 |
| 2002-09-19 | 655.74 |
| 2002-09-20 | 633.04 |
| 2002-09-23 | 630.41 |
| 2002-09-24 | 624.57 |
| 2002-09-25 | 619.87 |
| 2002-09-26 | 630.42 |
| 2002-09-27 | 641.33 |
| 2002-09-30 | 637.13 |
| 2002-10-01 | 622.46 |
| 2002-10-02 | 613.64 |
| 2002-10-03 | 608.53 |
| 2002-10-04 | 613.54 |
| 2002-10-07 | 588.52 |
| 2002-10-08 | 589.74 |
| 2002-10-09 | 582.09 |
| 2002-10-10 | 576.62 |
| 2002-10-11 | 583.65 |
| 2002-10-14 | 583.27 |
| 2002-10-15 | 599.44 |
| 2002-10-16 | 605.09 |
| 2002-10-17 | 605.19 |
| 2002-10-18 | 609.55 |
| 2002-10-21 | 608.40 |
| 2002-10-22 | 590.45 |
| 2002-10-23 | 597.66 |
| 2002-10-24 | 594.00 |
| 2002-10-25 | 603.52 |
| 2002-10-28 | 605.36 |
| 2002-10-29 | 604.46 |
| 2002-10-30 | 607.01 |
| 2002-10-31 | 602.35 |
| 2002-11-01 | 607.35 |
| 2002-11-04 | 606.26 |
| 2002-11-05 | 623.47 |
| 2002-11-06 | 621.19 |
| 2002-11-07 | 623.39 |
| 2002-11-08 | 619.78 |
| 2002-11-11 | 605.95 |
| 2002-11-12 | 603.85 |
| 2002-11-13 | 600.07 |
| 2002-11-14 | 591.82 |
| 2002-11-15 | 603.01 |
| 2002-11-18 | 590.12 |
| 2002-11-19 | 585.99 |
| 2002-11-20 | 588.74 |
| 2002-11-21 | 597.76 |
| 2002-11-22 | 605.07 |
| 2002-11-25 | 615.29 |
| 2002-11-26 | 612.06 |
| 2002-11-27 | 614.53 |
| 2002-11-28 | . |
| 2002-11-29 | 627.38 |
| 2002-12-02 | 615.97 |
| 2002-12-03 | 618.23 |
| 2002-12-04 | 605.38 |
| 2002-12-05 | 598.25 |
| 2002-12-06 | 602.12 |
| 2002-12-09 | 600.62 |
| 2002-12-10 | 600.47 |
| 2002-12-11 | 598.53 |
| 2002-12-12 | 598.90 |
| 2002-12-13 | 600.72 |
| 2002-12-16 | 592.82 |
| 2002-12-17 | 597.50 |
| 2002-12-18 | 584.66 |
| 2002-12-19 | 591.29 |
| 2002-12-20 | 589.78 |
| 2002-12-23 | 591.55 |
| 2002-12-24 | 596.90 |
| 2002-12-25 | . |
| 2002-12-26 | 606.56 |
| 2002-12-27 | 611.50 |
| 2002-12-30 | 614.48 |
| 2002-12-31 | 613.73 |
| 2003-01-01 | . |
| 2003-01-02 | 607.97 |
| 2003-01-03 | 608.05 |
| 2003-01-06 | 624.01 |
| 2003-01-07 | 613.65 |
| 2003-01-08 | 604.44 |
| 2003-01-09 | 606.64 |
| 2003-01-10 | 605.19 |
| 2003-01-13 | 608.22 |
| 2003-01-14 | 617.85 |
| 2003-01-15 | 625.04 |
| 2003-01-16 | 625.49 |
| 2003-01-17 | 628.22 |
| 2003-01-20 | . |
| 2003-01-21 | 626.35 |
| 2003-01-22 | 620.54 |
| 2003-01-23 | 633.37 |
| 2003-01-24 | 628.37 |
| 2003-01-27 | 614.57 |
| 2003-01-28 | 610.59 |
| 2003-01-29 | 602.10 |
| 2003-01-30 | 597.08 |
| 2003-01-31 | 590.29 |
| 2003-02-03 | 598.27 |
| 2003-02-04 | 605.53 |
| 2003-02-05 | 606.44 |
| 2003-02-06 | 603.10 |
| 2003-02-07 | 600.76 |
| 2003-02-10 | 598.48 |
| 2003-02-11 | 596.63 |
| 2003-02-12 | 606.54 |
| 2003-02-13 | 606.03 |
| 2003-02-14 | 610.36 |
| 2003-02-17 | . |
| 2003-02-18 | 617.86 |
| 2003-02-19 | 618.55 |
| 2003-02-20 | 618.38 |
| 2003-02-21 | 610.27 |
| 2003-02-24 | 614.83 |
| 2003-02-25 | 603.23 |
| 2003-02-26 | 604.08 |
| 2003-02-27 | 601.13 |
| 2003-02-28 | 598.68 |
| 2003-03-03 | 605.58 |
| 2003-03-04 | 606.69 |
| 2003-03-05 | 606.32 |
| 2003-03-06 | 600.01 |
| 2003-03-07 | 589.99 |
| 2003-03-10 | 581.79 |
| 2003-03-11 | 570.01 |
| 2003-03-12 | 576.62 |
| 2003-03-13 | 567.38 |
| 2003-03-14 | 573.01 |
| 2003-03-17 | 568.15 |
| 2003-03-18 | 571.22 |
| 2003-03-19 | 571.52 |
| 2003-03-20 | 581.17 |
| 2003-03-21 | 574.97 |
| 2003-03-24 | 596.47 |
| 2003-03-25 | 585.70 |
| 2003-03-26 | 594.59 |
| 2003-03-27 | 596.64 |
| 2003-03-28 | 589.80 |
| 2003-03-31 | 575.92 |
| 2003-04-01 | 578.12 |
| 2003-04-02 | 580.69 |
| 2003-04-03 | 575.96 |
| 2003-04-04 | 573.93 |
| 2003-04-07 | 582.95 |
| 2003-04-08 | 578.41 |
| 2003-04-09 | 574.04 |
| 2003-04-10 | 573.19 |
| 2003-04-11 | 560.60 |
| 2003-04-14 | 557.27 |
| 2003-04-15 | 565.47 |
| 2003-04-16 | 565.24 |
| 2003-04-17 | 569.31 |
| 2003-04-18 | . |
| 2003-04-21 | 571.77 |
| 2003-04-22 | 565.91 |
| 2003-04-23 | 563.99 |
| 2003-04-24 | 570.22 |
| 2003-04-25 | 558.75 |
| 2003-04-28 | 552.81 |
| 2003-04-29 | 553.57 |
| 2003-04-30 | 575.92 |
| 2003-05-01 | 581.19 |
| 2003-05-02 | 582.08 |
| 2003-05-05 | 583.45 |
| 2003-05-06 | 598.82 |
| 2003-05-07 | 608.25 |
| 2003-05-08 | 600.74 |
| 2003-05-09 | 603.71 |
| 2003-05-12 | 609.22 |
| 2003-05-13 | 609.99 |
| 2003-05-14 | 614.50 |
| 2003-05-15 | 606.80 |
| 2003-05-16 | 606.10 |
| 2003-05-19 | 597.97 |
| 2003-05-20 | 599.24 |
| 2003-05-21 | 593.51 |
| 2003-05-22 | 597.59 |
| 2003-05-23 | 608.37 |
| 2003-05-26 | . |
| 2003-05-27 | 599.88 |
| 2003-05-28 | 597.36 |
| 2003-05-29 | 607.13 |
| 2003-05-30 | 603.95 |
| 2003-06-02 | 616.37 |
| 2003-06-03 | 616.69 |
| 2003-06-04 | 618.14 |
| 2003-06-05 | 630.60 |
| 2003-06-06 | 631.12 |
| 2003-06-09 | 638.28 |
| 2003-06-10 | 637.01 |
| 2003-06-11 | 640.39 |
| 2003-06-12 | 640.48 |
| 2003-06-13 | 644.90 |
| 2003-06-16 | 637.66 |
| 2003-06-17 | 645.24 |
| 2003-06-18 | 648.98 |
| 2003-06-19 | 649.76 |
| 2003-06-20 | 652.84 |
| 2003-06-23 | 660.09 |
| 2003-06-24 | 644.29 |
| 2003-06-25 | 646.87 |
| 2003-06-26 | 640.40 |
| 2003-06-27 | 650.38 |
| 2003-06-30 | 648.23 |
| 2003-07-01 | 662.00 |
| 2003-07-02 | 683.52 |
| 2003-07-03 | 695.89 |
| 2003-07-04 | . |
| 2003-07-07 | 703.63 |
| 2003-07-08 | 710.08 |
| 2003-07-09 | 716.10 |
| 2003-07-10 | 711.31 |
| 2003-07-11 | 691.27 |
| 2003-07-14 | 699.48 |
| 2003-07-15 | 701.37 |
| 2003-07-16 | 693.33 |
| 2003-07-17 | 675.46 |
| 2003-07-18 | 677.50 |
| 2003-07-21 | 679.96 |
| 2003-07-22 | 674.23 |
| 2003-07-23 | 684.78 |
| 2003-07-24 | 686.56 |
| 2003-07-25 | 688.36 |
| 2003-07-28 | 694.22 |
| 2003-07-29 | 692.98 |
| 2003-07-30 | 676.48 |
| 2003-07-31 | 673.70 |
| 2003-08-01 | 679.37 |
| 2003-08-04 | 671.27 |
| 2003-08-05 | 667.66 |
| 2003-08-06 | 663.75 |
| 2003-08-07 | 666.82 |
| 2003-08-08 | 666.96 |
| 2003-08-11 | 678.11 |
| 2003-08-12 | 681.89 |
| 2003-08-13 | 689.88 |
| 2003-08-14 | 701.18 |
| 2003-08-15 | 700.64 |
| 2003-08-18 | 707.95 |
| 2003-08-19 | 718.34 |
| 2003-08-20 | 733.34 |
| 2003-08-21 | 741.76 |
| 2003-08-22 | 738.73 |
| 2003-08-25 | 735.36 |
| 2003-08-26 | 737.01 |
| 2003-08-27 | 734.45 |
| 2003-08-28 | 731.45 |
| 2003-08-29 | 743.29 |
| 2003-09-01 | . |
| 2003-09-02 | 765.57 |
| 2003-09-03 | 769.56 |
| 2003-09-04 | 761.49 |
| 2003-09-05 | 760.19 |
| 2003-09-08 | 762.63 |
| 2003-09-09 | 778.07 |
| 2003-09-10 | 770.07 |
| 2003-09-11 | 755.26 |
| 2003-09-12 | 766.84 |
| 2003-09-15 | 766.06 |
| 2003-09-16 | 786.36 |
| 2003-09-17 | 793.65 |
| 2003-09-18 | 804.07 |
| 2003-09-19 | 806.27 |
| 2003-09-22 | 797.20 |
| 2003-09-23 | 800.46 |
| 2003-09-24 | 799.59 |
| 2003-09-25 | 784.80 |
| 2003-09-26 | 784.49 |
| 2003-09-29 | 783.15 |
| 2003-09-30 | 782.91 |
| 2003-10-01 | 800.31 |
| 2003-10-02 | 817.37 |
| 2003-10-03 | 826.18 |
| 2003-10-06 | 826.14 |
| 2003-10-07 | 842.50 |
| 2003-10-08 | 826.33 |
| 2003-10-09 | 831.62 |
| 2003-10-10 | 848.21 |
| 2003-10-13 | 845.29 |
| 2003-10-14 | 854.03 |
| 2003-10-15 | 846.48 |
| 2003-10-16 | 859.51 |
| 2003-10-17 | 860.53 |
| 2003-10-20 | 861.34 |
| 2003-10-21 | 858.13 |
| 2003-10-22 | 847.85 |
| 2003-10-23 | 800.74 |
| 2003-10-24 | 809.29 |
| 2003-10-27 | 823.60 |
| 2003-10-28 | 832.54 |
| 2003-10-29 | 844.77 |
| 2003-10-30 | 841.05 |
| 2003-10-31 | 820.14 |
| 2003-11-03 | 810.74 |
| 2003-11-04 | 843.80 |
| 2003-11-05 | 836.37 |
| 2003-11-06 | 814.55 |
| 2003-11-07 | 825.31 |
| 2003-11-10 | 827.01 |
| 2003-11-11 | 801.38 |
| 2003-11-12 | 799.84 |
| 2003-11-13 | 815.01 |
| 2003-11-14 | 804.73 |
| 2003-11-17 | 772.57 |
| 2003-11-18 | 779.93 |
| 2003-11-19 | 757.54 |
| 2003-11-20 | 773.25 |
| 2003-11-21 | 774.93 |
| 2003-11-24 | 771.98 |
| 2003-11-25 | 780.08 |
| 2003-11-26 | 796.55 |
| 2003-11-27 | . |
| 2003-11-28 | 793.68 |
| 2003-12-01 | 809.47 |
| 2003-12-02 | 815.66 |
| 2003-12-03 | 815.85 |
| 2003-12-04 | 821.91 |
| 2003-12-05 | 820.30 |
| 2003-12-08 | 805.63 |
| 2003-12-09 | 806.82 |
| 2003-12-10 | 787.58 |
| 2003-12-11 | 794.64 |
| 2003-12-12 | 805.26 |
| 2003-12-15 | 825.17 |
| 2003-12-16 | 811.78 |
| 2003-12-17 | 802.36 |
| 2003-12-18 | 800.96 |
| 2003-12-19 | 811.99 |
| 2003-12-22 | 820.94 |
| 2003-12-23 | 821.36 |
| 2003-12-24 | 821.04 |
| 2003-12-25 | . |
| 2003-12-26 | 827.74 |
| 2003-12-29 | 835.45 |
| 2003-12-30 | 848.91 |
| 2003-12-31 | 847.05 |
| 2004-01-01 | . |
| 2004-01-02 | 848.24 |
| 2004-01-05 | 867.90 |
| 2004-01-06 | 863.91 |
| 2004-01-07 | 861.30 |
| 2004-01-08 | 865.22 |
| 2004-01-09 | 870.46 |
| 2004-01-12 | 869.97 |
| 2004-01-13 | 865.55 |
| 2004-01-14 | 868.74 |
| 2004-01-15 | 858.54 |
| 2004-01-16 | 864.10 |
| 2004-01-19 | . |
| 2004-01-20 | 873.30 |
| 2004-01-21 | 873.58 |
| 2004-01-22 | 879.36 |
| 2004-01-23 | 884.06 |
| 2004-01-26 | 877.43 |
| 2004-01-27 | 878.12 |
| 2004-01-28 | 874.91 |
| 2004-01-29 | 864.66 |
| 2004-01-30 | 863.37 |
| 2004-02-02 | 867.08 |
| 2004-02-03 | 861.75 |
| 2004-02-04 | 842.85 |
| 2004-02-05 | 845.46 |
| 2004-02-06 | 848.74 |
| 2004-02-09 | 844.00 |
| 2004-02-10 | 844.33 |
| 2004-02-11 | 844.33 |
| 2004-02-12 | 850.12 |
| 2004-02-13 | 857.91 |
| 2004-02-16 | . |
| 2004-02-17 | 866.11 |
| 2004-02-18 | 859.92 |
| 2004-02-19 | 857.53 |
| 2004-02-20 | 844.67 |
| 2004-02-23 | 857.64 |
| 2004-02-24 | 843.29 |
| 2004-02-25 | 836.70 |
| 2004-02-26 | 838.58 |
| 2004-02-27 | 858.25 |
| 2004-03-01 | 879.58 |
| 2004-03-02 | 876.65 |
| 2004-03-03 | 877.27 |
| 2004-03-04 | 875.40 |
| 2004-03-05 | 881.41 |
| 2004-03-08 | 874.57 |
| 2004-03-09 | 884.75 |
| 2004-03-10 | 879.56 |
| 2004-03-11 | 875.06 |
| 2004-03-12 | 863.62 |
| 2004-03-15 | 878.60 |
| 2004-03-16 | 889.09 |
| 2004-03-17 | 910.00 |
| 2004-03-18 | 926.70 |
| 2004-03-19 | 919.91 |
| 2004-03-22 | 914.79 |
| 2004-03-23 | 917.61 |
| 2004-03-24 | 933.14 |
| 2004-03-25 | 946.28 |
| 2004-03-26 | 965.24 |
| 2004-03-29 | 970.35 |
| 2004-03-30 | 966.32 |
| 2004-03-31 | 983.77 |
| 2004-04-01 | 983.79 |
| 2004-04-02 | 985.17 |
| 2004-04-05 | 991.06 |
| 2004-04-06 | 991.56 |
| 2004-04-07 | 997.59 |
| 2004-04-08 | 994.09 |
| 2004-04-09 | . |
| 2004-04-12 | 992.37 |
| 2004-04-13 | 990.56 |
| 2004-04-14 | 977.58 |
| 2004-04-15 | 959.10 |
| 2004-04-16 | 964.08 |
| 2004-04-19 | 951.78 |
| 2004-04-20 | 972.01 |
| 2004-04-21 | 963.09 |
| 2004-04-22 | 960.61 |
| 2004-04-23 | 969.14 |
| 2004-04-26 | 975.72 |
| 2004-04-27 | 961.14 |
| 2004-04-28 | 960.97 |
| 2004-04-29 | 958.92 |
| 2004-04-30 | 940.65 |
| 2004-05-03 | 940.27 |
| 2004-05-04 | 944.93 |
| 2004-05-05 | 955.46 |
| 2004-05-06 | 930.65 |
| 2004-05-07 | 901.70 |
| 2004-05-10 | 840.11 |
| 2004-05-11 | 841.51 |
| 2004-05-12 | 871.50 |
| 2004-05-13 | 842.84 |
| 2004-05-14 | 838.48 |
| 2004-05-17 | 812.19 |
| 2004-05-18 | 828.76 |
| 2004-05-19 | 863.88 |
| 2004-05-20 | 856.23 |
| 2004-05-21 | 881.45 |
| 2004-05-24 | 880.94 |
| 2004-05-25 | 872.03 |
| 2004-05-26 | 886.43 |
| 2004-05-27 | 893.13 |
| 2004-05-28 | 905.65 |
| 2004-05-31 | . |
| 2004-06-01 | 913.11 |
| 2004-06-02 | 905.89 |
| 2004-06-03 | 885.01 |
| 2004-06-04 | 886.32 |
| 2004-06-07 | 920.18 |
| 2004-06-08 | 924.88 |
| 2004-06-09 | 924.32 |
| 2004-06-10 | 929.78 |
| 2004-06-11 | . |
| 2004-06-14 | 914.42 |
| 2004-06-15 | 916.37 |
| 2004-06-16 | 929.90 |
| 2004-06-17 | 934.19 |
| 2004-06-18 | 926.61 |
| 2004-06-21 | 941.49 |
| 2004-06-22 | 935.43 |
| 2004-06-23 | 934.79 |
| 2004-06-24 | 958.27 |
| 2004-06-25 | 955.89 |
| 2004-06-28 | 965.74 |
| 2004-06-29 | 962.06 |
| 2004-06-30 | 957.46 |
| 2004-07-01 | 965.03 |
| 2004-07-02 | 951.11 |
| 2004-07-05 | . |
| 2004-07-06 | 925.98 |
| 2004-07-07 | 924.80 |
| 2004-07-08 | 918.04 |
| 2004-07-09 | 931.15 |
| 2004-07-12 | 943.10 |
| 2004-07-13 | 939.56 |
| 2004-07-14 | 927.52 |
| 2004-07-15 | 924.19 |
| 2004-07-16 | 931.42 |
| 2004-07-19 | 934.99 |
| 2004-07-20 | 925.08 |
| 2004-07-21 | 921.84 |
| 2004-07-22 | 917.37 |
| 2004-07-23 | 903.93 |
| 2004-07-26 | 898.41 |
| 2004-07-27 | 881.16 |
| 2004-07-28 | 886.94 |
| 2004-07-29 | 878.41 |
| 2004-07-30 | 895.96 |
| 2004-08-02 | 898.50 |
| 2004-08-03 | 893.16 |
| 2004-08-04 | 879.05 |
| 2004-08-05 | 879.35 |
| 2004-08-06 | 883.40 |
| 2004-08-09 | 875.05 |
| 2004-08-10 | 875.14 |
| 2004-08-11 | 884.67 |
| 2004-08-12 | 880.63 |
| 2004-08-13 | 868.07 |
| 2004-08-16 | 859.19 |
| 2004-08-17 | 868.56 |
| 2004-08-18 | 875.15 |
| 2004-08-19 | 887.21 |
| 2004-08-20 | 889.46 |
| 2004-08-23 | 891.78 |
| 2004-08-24 | 893.75 |
| 2004-08-25 | 896.60 |
| 2004-08-26 | 902.76 |
| 2004-08-27 | 909.12 |
| 2004-08-30 | 905.61 |
| 2004-08-31 | 901.36 |
| 2004-09-01 | 908.23 |
| 2004-09-02 | 910.55 |
| 2004-09-03 | 893.39 |
| 2004-09-06 | . |
| 2004-09-07 | 916.67 |
| 2004-09-08 | 917.31 |
| 2004-09-09 | 904.40 |
| 2004-09-10 | 903.44 |
| 2004-09-13 | 907.14 |
| 2004-09-14 | 914.40 |
| 2004-09-15 | 898.56 |
| 2004-09-16 | 897.79 |
| 2004-09-17 | 890.78 |
| 2004-09-20 | 892.49 |
| 2004-09-21 | 888.98 |
| 2004-09-22 | 882.51 |
| 2004-09-23 | 884.95 |
| 2004-09-24 | 872.67 |
| 2004-09-27 | 866.62 |
| 2004-09-28 | 861.28 |
| 2004-09-29 | 864.48 |
| 2004-09-30 | 880.95 |
| 2004-10-01 | 890.60 |
| 2004-10-04 | 902.27 |
| 2004-10-05 | 903.04 |
| 2004-10-06 | 907.91 |
| 2004-10-07 | 903.80 |
| 2004-10-08 | 914.97 |
| 2004-10-11 | 919.37 |
| 2004-10-12 | 904.59 |
| 2004-10-13 | 900.62 |
| 2004-10-14 | 893.10 |
| 2004-10-15 | 893.53 |
| 2004-10-18 | 889.30 |
| 2004-10-19 | 901.09 |
| 2004-10-20 | 891.55 |
| 2004-10-21 | 891.23 |
| 2004-10-22 | 895.51 |
| 2004-10-25 | 890.08 |
| 2004-10-26 | 889.39 |
| 2004-10-27 | 892.72 |
| 2004-10-28 | 907.57 |
| 2004-10-29 | 903.17 |
| 2004-11-01 | 897.66 |
| 2004-11-02 | 910.62 |
| 2004-11-03 | 911.39 |
| 2004-11-04 | 917.63 |
| 2004-11-05 | 929.24 |
| 2004-11-08 | 923.15 |
| 2004-11-09 | 919.61 |
| 2004-11-10 | 910.01 |
| 2004-11-11 | 904.00 |
| 2004-11-12 | 924.49 |
| 2004-11-15 | 941.03 |
| 2004-11-16 | 939.35 |
| 2004-11-17 | 945.49 |
| 2004-11-18 | 941.13 |
| 2004-11-19 | 952.51 |
| 2004-11-22 | 932.55 |
| 2004-11-23 | 929.67 |
| 2004-11-24 | 936.91 |
| 2004-11-25 | . |
| 2004-11-26 | 939.07 |
| 2004-11-29 | 951.26 |
| 2004-11-30 | 945.22 |
| 2004-12-01 | 934.83 |
| 2004-12-02 | 947.09 |
| 2004-12-03 | 957.41 |
| 2004-12-06 | 950.37 |
| 2004-12-07 | 940.88 |
| 2004-12-08 | 929.01 |
| 2004-12-09 | 916.99 |
| 2004-12-10 | 908.24 |
| 2004-12-13 | 917.65 |
| 2004-12-14 | 921.25 |
| 2004-12-15 | 935.73 |
| 2004-12-16 | 933.56 |
| 2004-12-17 | 941.27 |
| 2004-12-20 | 945.13 |
| 2004-12-21 | 944.30 |
| 2004-12-22 | 953.52 |
| 2004-12-23 | 957.85 |
| 2004-12-24 | . |
| 2004-12-27 | 972.94 |
| 2004-12-28 | 977.41 |
| 2004-12-29 | 968.51 |
| 2004-12-30 | 987.88 |
| 2004-12-31 | 993.33 |
| 2005-01-03 | 989.42 |
| 2005-01-04 | 978.71 |
| 2005-01-05 | 975.49 |
| 2005-01-06 | 967.90 |
| 2005-01-07 | 967.48 |
| 2005-01-10 | 970.96 |
| 2005-01-11 | 985.56 |
| 2005-01-12 | 991.72 |
| 2005-01-13 | 984.94 |
| 2005-01-14 | 988.10 |
| 2005-01-17 | . |
| 2005-01-18 | 987.24 |
| 2005-01-19 | 987.04 |
| 2005-01-20 | 971.60 |
| 2005-01-21 | 969.64 |
| 2005-01-24 | 980.06 |
| 2005-01-25 | 967.18 |
| 2005-01-26 | 983.94 |
| 2005-01-27 | 977.40 |
#2005-01-28| 973.25
#2005-01-31| 978.86
#2005-02-01| 973.76
#2005-02-02| 979.69
#2005-02-03| 969.80
#2005-02-04| 975.95
#2005-02-07| 976.10
#2005-02-08| 964.68
#2005-02-09| 966.58
#2005-02-10| 972.09
#2005-02-11| 971.26
#2005-02-14| 982.95
#2005-02-15| 986.12
#2005-02-16| 976.70
#2005-02-17| 973.33
#2005-02-18| 974.74
#2005-02-21| .
#2005-02-22| 986.26
#2005-02-23| 970.36
#2005-02-24| 971.06
#2005-02-25| 981.19
#2005-02-28| 998.26
#2005-03-01| 999.02
#2005-03-02| 999.86
#2005-03-03|1001.96
#2005-03-04|1009.33
#2005-03-07|1008.04
#2005-03-08|1011.67
#2005-03-09|1021.90
#2005-03-10|1014.44
#2005-03-11|1020.52
#2005-03-14|1007.58
#2005-03-15|1010.50
#2005-03-16|1017.91
#2005-03-17|1008.82
#2005-03-18|1013.78
#2005-03-21|1012.14
#2005-03-22|1012.22
#2005-03-23| 998.07
#2005-03-24| 988.39
#2005-03-25| .
#2005-03-28| 993.67
#2005-03-29| 974.05
#2005-03-30| 969.49
#2005-03-31| 983.49
#2005-04-01| 983.74
#2005-04-04| 972.26
#2005-04-05| 976.89
#2005-04-06| 979.95
#2005-04-07| 983.43
#2005-04-08| 984.37
#2005-04-11| 982.86
#2005-04-12| 970.14
#2005-04-13| 976.14
#2005-04-14| 962.01
#2005-04-15| 954.23
#2005-04-18| 921.45
#2005-04-19| 938.40
#2005-04-20| 944.38
#2005-04-21| 936.76
#2005-04-22| 953.02
#2005-04-25| 956.74
#2005-04-26| 951.37
#2005-04-27| 952.20
#2005-04-28| 952.31
#2005-04-29| 961.93
#2005-05-02| 961.35
#2005-05-03| 961.21
#2005-05-04| 969.18
#2005-05-05| 967.70
#2005-05-06| 981.15
#2005-05-09| 974.10
#2005-05-10| 972.86
#2005-05-11| 968.11
#2005-05-12| 955.82
#2005-05-13| 947.91
#2005-05-16| 938.11
#2005-05-17| 928.48
#2005-05-18| 926.86
#2005-05-19| 941.46
#2005-05-20| 935.46
#2005-05-23| 946.78
#2005-05-24| 946.71
#2005-05-25| 935.14
#2005-05-26| 931.60
#2005-05-27| 939.46
#2005-05-30| .
#2005-05-31| 951.68
#2005-06-01| 951.55
#2005-06-02| 951.17
#2005-06-03| 957.26
#2005-06-06| 962.97
#2005-06-07| 959.37
#2005-06-08| 963.93
#2005-06-09| 947.99
#2005-06-10| 949.55
#2005-06-13| 940.18
#2005-06-14| 943.29
#2005-06-15| 949.25
#2005-06-16| 952.85
#2005-06-17| 963.15
#2005-06-20| 957.67
#2005-06-21| 965.66
#2005-06-22| 965.85
#2005-06-23| 966.72
#2005-06-24| 961.84
#2005-06-27| 952.76
#2005-06-28| 955.73
#2005-06-29| 956.65
#2005-06-30| 952.87
#2005-07-01| 948.86
#2005-07-04| .
#2005-07-05| 949.19
#2005-07-06| 948.52
#2005-07-07| 945.23
#2005-07-08| 941.65
#2005-07-11| 950.16
#2005-07-12| 958.93
#2005-07-13| 947.94
#2005-07-14| 953.01
#2005-07-15| 953.72
#2005-07-18| 957.99
#2005-07-19| 946.49
#2005-07-20| 944.56
#2005-07-21| 969.30
#2005-07-22| 960.29
#2005-07-25| 955.99
#2005-07-26| 949.91
#2005-07-27| 956.44
#2005-07-28| 957.84
#2005-07-29| 963.32
#2005-08-01| 967.66
#2005-08-02| 973.20
#2005-08-03| 976.49
#2005-08-04| 968.37
#2005-08-05| 950.66
#2005-08-08| 955.09
#2005-08-09| 963.44
#2005-08-10| 992.97
#2005-08-11|1010.35
#2005-08-12|1015.79
#2005-08-15|1018.98
#2005-08-16|1023.81
#2005-08-17|1019.56
#2005-08-18|1013.74
#2005-08-19|1010.73
#2005-08-22|1034.00
#2005-08-23|1032.99
#2005-08-24|1033.57
#2005-08-25|1030.89
#2005-08-26|1038.02
#2005-08-29|1018.42
#2005-08-30|1022.23
#2005-08-31|1024.33
#2005-09-01|1038.97
#2005-09-02|1046.09
#2005-09-05| .
#2005-09-06|1049.71
#2005-09-07|1045.46
#2005-09-08|1036.56
#2005-09-09|1056.69
#2005-09-12|1067.82
#2005-09-13|1063.11
#2005-09-14|1067.36
#2005-09-15|1076.06
#2005-09-16|1068.38
#2005-09-19|1069.06
#2005-09-20|1086.46
#2005-09-21|1092.99
#2005-09-22|1087.36
#2005-09-23|1081.26
#2005-09-26|1103.02
#2005-09-27|1090.93
#2005-09-28|1111.64
#2005-09-29|1135.90
#2005-09-30|1121.12
#2005-10-03|1111.55
#2005-10-04|1119.87
#2005-10-05|1113.71
#2005-10-06|1086.69
#2005-10-07|1085.08
#2005-10-10|1080.72
#2005-10-11|1107.14
#2005-10-12|1107.22
#2005-10-13|1103.71
#2005-10-14|1104.75
#2005-10-17|1093.92
#2005-10-18|1084.54
#2005-10-19|1077.25
#2005-10-20|1081.51
#2005-10-21|1081.38
#2005-10-24|1077.86
#2005-10-25|1096.69
#2005-10-26|1096.49
#2005-10-27|1113.22
#2005-10-28|1104.79
#2005-10-31|1116.53
#2005-11-01|1137.60
#2005-11-02|1138.20
#2005-11-03|1135.28
#2005-11-04|1140.44
#2005-11-07|1148.08
#2005-11-08|1151.71
#2005-11-09|1143.52
#2005-11-10|1135.56
#2005-11-11|1143.59
#2005-11-14|1124.25
#2005-11-15|1115.45
#2005-11-16|1124.70
#2005-11-17|1149.78
#2005-11-18|1159.50
#2005-11-21|1164.03
#2005-11-22|1157.34
#2005-11-23|1162.51
#2005-11-24| .
#2005-11-25|1156.07
#2005-11-28|1171.83
#2005-11-29|1169.16
#2005-11-30|1162.05
#2005-12-01|1172.15
#2005-12-02|1186.91
#2005-12-05|1194.89
#2005-12-06|1189.88
#2005-12-07|1196.40
#2005-12-08|1177.57
#2005-12-09|1194.99
#2005-12-12|1220.35
#2005-12-13|1226.74
#2005-12-14|1240.04
#2005-12-15|1230.87
#2005-12-16|1237.93
#2005-12-19|1241.96
#2005-12-20|1251.61
#2005-12-21|1262.86
#2005-12-22|1272.95
#2005-12-23|1276.39
#2005-12-26| .
#2005-12-27|1266.17
#2005-12-28|1276.82
#2005-12-29|1279.34
#2005-12-30|1267.02
#2006-01-02| .
#2006-01-03|1282.06
#2006-01-04|1302.85
#2006-01-05|1317.87
#2006-01-06|1331.29
#2006-01-09|1335.02
#2006-01-10|1312.97
#2006-01-11|1326.39
#2006-01-12|1337.49
#2006-01-13|1334.02
#2006-01-16| .
#2006-01-17|1278.93
#2006-01-18|1239.90
#2006-01-19|1277.51
#2006-01-20|1278.48
#2006-01-23|1256.13
#2006-01-24|1275.27
#2006-01-25|1268.27
#2006-01-26|1283.69
#2006-01-27|1312.79
#2006-01-30|1315.91
#2006-01-31|1328.70
#2006-02-01|1307.89
#2006-02-02|1313.74
#2006-02-03|1303.18
#2006-02-06|1310.06
#2006-02-07|1319.09
#2006-02-08|1281.72
#2006-02-09|1289.96
#2006-02-10|1282.48
#2006-02-13|1248.02
#2006-02-14|1265.49
#2006-02-15|1256.74
#2006-02-16|1259.17
#2006-02-17|1232.35
#2006-02-20| .
#2006-02-21|1232.07
#2006-02-22|1233.41
#2006-02-23|1274.62
#2006-02-24|1283.24
#2006-02-27|1301.52
#2006-02-28|1305.09
#2006-03-01|1283.76
#2006-03-02|1278.94
#2006-03-03|1259.78
#2006-03-06|1259.91
#2006-03-07|1249.46
#2006-03-08|1240.18
#2006-03-09|1269.22
#2006-03-10|1258.06
#2006-03-13|1278.77
#2006-03-14|1290.05
#2006-03-15|1289.64
#2006-03-16|1278.24
#2006-03-17|1302.93
#2006-03-20|1319.96
#2006-03-21|1311.39
#2006-03-22|1312.16
#2006-03-23|1297.81
#2006-03-24|1304.38
#2006-03-27|1321.39
#2006-03-28|1324.89
#2006-03-29|1325.04
#2006-03-30|1346.52
#2006-03-31|1340.59
#2006-04-03|1360.68
#2006-04-04|1362.47
#2006-04-05|1358.48
#2006-04-06|1380.33
#2006-04-07|1382.77
#2006-04-10|1374.46
#2006-04-11|1365.68
#2006-04-12|1348.06
#2006-04-13|1349.33
#2006-04-14| .
#2006-04-17|1339.35
#2006-04-18|1355.67
#2006-04-19|1359.05
#2006-04-20|1362.22
#2006-04-21|1374.77
#2006-04-24|1363.36
#2006-04-25|1372.17
#2006-04-26|1373.95
#2006-04-27|1389.02
#2006-04-28|1376.62
#2006-05-01|1391.86
#2006-05-02|1404.96
#2006-05-03|1399.76
#2006-05-04|1400.81
#2006-05-05|1415.71
#2006-05-08|1442.54
#2006-05-09|1441.06
#2006-05-10|1430.10
#2006-05-11|1417.15
#2006-05-12|1400.95
#2006-05-15|1397.80
#2006-05-16|1368.98
#2006-05-17|1382.86
#2006-05-18|1351.78
#2006-05-19|1338.00
#2006-05-22|1321.20
#2006-05-23|1300.32
#2006-05-24|1305.88
#2006-05-25|1296.26
#2006-05-26|1311.80
#2006-05-29| .
#2006-05-30|1318.98
#2006-05-31|1289.58
#2006-06-01|1289.68
#2006-06-02|1318.29
#2006-06-05|1305.44
#2006-06-06|1264.44
#2006-06-07|1236.18
#2006-06-08|1188.07
#2006-06-09|1206.02
#2006-06-12|1209.22
#2006-06-13|1158.95
#2006-06-14|1169.02
#2006-06-15|1184.24
#2006-06-16|1222.39
#2006-06-19|1210.85
#2006-06-20|1202.37
#2006-06-21|1198.51
#2006-06-22|1224.00
#2006-06-23|1217.48
#2006-06-26|1218.34
#2006-06-27|1220.90
#2006-06-28|1202.98
#2006-06-29|1220.80
#2006-06-30|1271.63
#2006-07-03|1273.14
#2006-07-04| .
#2006-07-05|1259.05
#2006-07-06|1252.29
#2006-07-07|1265.15
#2006-07-10|1280.44
#2006-07-11|1270.82
#2006-07-12|1239.53
#2006-07-13|1232.24
#2006-07-14|1198.48
#2006-07-17|1190.30
#2006-07-18|1151.60
#2006-07-19|1154.78
#2006-07-20|1199.19
#2006-07-21|1196.48
#2006-07-24|1188.56
#2006-07-25|1203.30
#2006-07-26|1192.82
#2006-07-27|1223.63
#2006-07-28|1246.22
#2006-07-31|1259.22
#2006-08-01|1248.21
#2006-08-02|1256.76
#2006-08-03|1252.14
#2006-08-04|1262.62
#2006-08-07|1229.57
#2006-08-08|1246.30
#2006-08-09|1257.57
#2006-08-10|1258.29
#2006-08-11|1247.83
#2006-08-14|1261.11
#2006-08-15|1269.39
#2006-08-16|1291.00
#2006-08-17|1295.48
#2006-08-18|1300.98
#2006-08-21|1285.87
#2006-08-22|1292.92
#2006-08-23|1291.38
#2006-08-24|1280.34
#2006-08-25|1267.31
#2006-08-28|1253.48
#2006-08-29|1268.63
#2006-08-30|1264.39
#2006-08-31|1278.48
#2006-09-01|1277.48
#2006-09-04| .
#2006-09-05|1305.34
#2006-09-06|1292.24
#2006-09-07|1271.76
#2006-09-08|1273.35
#2006-09-11|1244.47
#2006-09-12|1236.07
#2006-09-13|1236.09
#2006-09-14|1248.80
#2006-09-15|1243.21
#2006-09-18|1238.78
#2006-09-19|1246.46
#2006-09-20|1229.47
#2006-09-21|1242.66
#2006-09-22|1234.07
#2006-09-25|1229.05
#2006-09-26|1221.21
#2006-09-27|1249.23
#2006-09-28|1253.62
#2006-09-29|1257.43
#2006-10-02|1272.28
#2006-10-03|1264.80
#2006-10-04|1251.40
#2006-10-05|1278.91
#2006-10-06|1265.76
#2006-10-09|1264.06
#2006-10-10|1258.97
#2006-10-11|1249.61
#2006-10-12|1244.58
#2006-10-13|1252.18
#2006-10-16|1273.02
#2006-10-17|1273.15
#2006-10-18|1270.14
#2006-10-19|1275.85
#2006-10-20|1278.15
#2006-10-23|1284.03
#2006-10-24|1284.79
#2006-10-25|1281.61
#2006-10-26|1296.55
#2006-10-27|1297.03
#2006-10-30|1274.79
#2006-10-31|1276.43
#2006-11-01|1282.06
#2006-11-02|1278.10
#2006-11-03|1267.70
#2006-11-06|1262.76
#2006-11-07|1273.20
#2006-11-08|1253.80
#2006-11-09|1243.71
#2006-11-10|1246.08
#2006-11-13|1229.91
#2006-11-14|1255.57
#2006-11-15|1248.23
#2006-11-16|1240.21
#2006-11-17|1238.63
#2006-11-20|1202.09
#2006-11-21|1204.58
#2006-11-22|1233.57
#2006-11-23| .
#2006-11-24|1230.66
#2006-11-27|1239.90
#2006-11-28|1239.62
#2006-11-29|1259.83
#2006-11-30|1283.14
#2006-12-01|1290.20
#2006-12-04|1289.51
#2006-12-05|1286.97
#2006-12-06|1301.49
#2006-12-07|1304.25
#2006-12-08|1296.09
#2006-12-11|1288.59
#2006-12-12|1294.75
#2006-12-13|1295.46
#2006-12-14|1301.48
#2006-12-15|1305.34
#2006-12-18|1306.92
#2006-12-19|1292.14
#2006-12-20|1306.25
#2006-12-21|1309.18
#2006-12-22|1306.04
#2006-12-25| .
#2006-12-26|1305.34
#2006-12-27|1312.11
#2006-12-28|1310.44
#2006-12-29|1310.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1308.16
#2007-01-04|1323.38
#2007-01-05|1310.54
#2007-01-08|1312.08
#2007-01-09|1314.45
#2007-01-10|1289.83
#2007-01-11|1276.56
#2007-01-12|1299.13
#2007-01-15| .
#2007-01-16|1308.86
#2007-01-17|1314.34
#2007-01-18|1312.38
#2007-01-19|1311.10
#2007-01-22|1320.44
#2007-01-23|1323.15
#2007-01-24|1333.09
#2007-01-25|1327.07
#2007-01-26|1319.92
#2007-01-29|1320.89
#2007-01-30|1323.18
#2007-01-31|1323.16
#2007-02-01|1340.73
#2007-02-02|1336.15
#2007-02-05|1324.96
#2007-02-06|1335.12
#2007-02-07|1329.68
#2007-02-08|1318.75
#2007-02-09|1331.21
#2007-02-12|1330.00
#2007-02-13|1344.20
#2007-02-14|1357.06
#2007-02-15|1379.66
#2007-02-16|1379.13
#2007-02-19| .
#2007-02-20|1375.88
#2007-02-21|1368.25
#2007-02-22|1375.47
#2007-02-23|1390.25
#2007-02-26|1398.04
#2007-02-27|1414.86
#2007-02-28|1372.18
#2007-03-01|1371.17
#2007-03-02|1362.63
#2007-03-05|1327.85
#2007-03-06|1349.08
#2007-03-07|1342.75
#2007-03-08|1358.50
#2007-03-09|1356.23
#2007-03-12|1372.58
#2007-03-13|1366.86
#2007-03-14|1333.38
#2007-03-15|1337.90
#2007-03-16|1330.30
#2007-03-19|1335.02
#2007-03-20|1349.40
#2007-03-21|1343.61
#2007-03-22|1362.77
#2007-03-23|1369.93
#2007-03-26|1368.69
#2007-03-27|1362.60
#2007-03-28|1369.23
#2007-03-29|1352.61
#2007-03-30|1352.90
#2007-04-02|1331.67
#2007-04-03|1337.14
#2007-04-04|1359.50
#2007-04-05|1352.67
#2007-04-06| .
#2007-04-09|1358.19
#2007-04-10|1358.03
#2007-04-11|1357.62
#2007-04-12|1351.29
#2007-04-13|1331.11
#2007-04-16|1341.47
#2007-04-17|1340.62
#2007-04-18|1363.65
#2007-04-19|1345.28
#2007-04-20|1340.12
#2007-04-23|1338.98
#2007-04-24|1342.86
#2007-04-25|1327.36
#2007-04-26|1330.33
#2007-04-27|1328.30
#2007-04-30|1327.80
#2007-05-01|1319.40
#2007-05-02|1323.73
#2007-05-03|1321.31
#2007-05-04|1322.52
#2007-05-07|1348.32
#2007-05-08|1348.41
#2007-05-09|1359.56
#2007-05-10|1344.89
#2007-05-11|1337.88
#2007-05-14|1339.95
#2007-05-15|1327.79
#2007-05-16|1322.45
#2007-05-17|1312.39
#2007-05-18|1304.09
#2007-05-21|1311.46
#2007-05-22|1328.88
#2007-05-23|1334.49
#2007-05-24|1333.61
#2007-05-25|1314.87
#2007-05-28| .
#2007-05-29|1330.48
#2007-05-30|1329.83
#2007-05-31|1343.95
#2007-06-01|1350.43
#2007-06-04|1356.73
#2007-06-05|1360.52
#2007-06-06|1369.06
#2007-06-07|1364.83
#2007-06-08|1343.92
#2007-06-11|1345.43
#2007-06-12|1339.23
#2007-06-13|1328.02
#2007-06-14|1330.66
#2007-06-15|1336.71
#2007-06-18|1347.38
#2007-06-19|1344.92
#2007-06-20|1345.12
#2007-06-21|1348.68
#2007-06-22|1336.18
#2007-06-25|1330.06
#2007-06-26|1337.91
#2007-06-27|1324.85
#2007-06-28|1327.16
#2007-06-29|1339.96
#2007-07-02|1358.12
#2007-07-03|1359.24
#2007-07-04| .
#2007-07-05|1358.91
#2007-07-06|1348.72
#2007-07-09|1356.95
#2007-07-10|1367.48
#2007-07-11|1354.03
#2007-07-12|1343.67
#2007-07-13|1362.06
#2007-07-16|1363.95
#2007-07-17|1358.08
#2007-07-18|1347.49
#2007-07-19|1351.29
#2007-07-20|1366.69
#2007-07-23|1350.71
#2007-07-24|1365.20
#2007-07-25|1361.44
#2007-07-26|1359.49
#2007-07-27|1336.70
#2007-07-30|1345.84
#2007-07-31|1339.55
#2007-08-01|1316.25
#2007-08-02|1311.21
#2007-08-03|1321.68
#2007-08-06|1323.86
#2007-08-07|1311.54
#2007-08-08|1303.45
#2007-08-09|1325.46
#2007-08-10|1296.32
#2007-08-13|1288.93
#2007-08-14|1298.16
#2007-08-15|1271.77
#2007-08-16|1283.00
#2007-08-17|1213.91
#2007-08-20|1238.38
#2007-08-21|1265.84
#2007-08-22|1254.99
#2007-08-23|1279.93
#2007-08-24|1278.42
#2007-08-27|1279.17
#2007-08-28|1288.73
#2007-08-29|1265.29
#2007-08-30|1266.35
#2007-08-31|1297.81
#2007-09-03| .
#2007-09-04|1285.14
#2007-09-05|1272.94
#2007-09-06|1272.98
#2007-09-07|1283.78
#2007-09-10|1259.12
#2007-09-11|1255.48
#2007-09-12|1252.23
#2007-09-13|1234.28
#2007-09-14|1255.66
#2007-09-17|1256.21
#2007-09-18|1220.69
#2007-09-19|1261.73
#2007-09-20|1280.09
#2007-09-21|1258.77
#2007-09-24|1263.59
#2007-09-25|1288.96
#2007-09-26|1281.71
#2007-09-27|1313.62
#2007-09-28|1323.08
#2007-10-01|1315.08
#2007-10-02|1331.98
#2007-10-03|1340.62
#2007-10-04|1336.92
#2007-10-05|1335.61
#2007-10-08|1325.62
#2007-10-09|1334.98
#2007-10-10|1332.70
#2007-10-11|1342.83
#2007-10-12|1330.59
#2007-10-15|1328.74
#2007-10-16|1313.47
#2007-10-17|1293.05
#2007-10-18|1319.62
#2007-10-19|1306.84
#2007-10-22|1292.81
#2007-10-23|1291.82
#2007-10-24|1294.12
#2007-10-25|1278.25
#2007-10-26|1301.97
#2007-10-29|1323.01
#2007-10-30|1322.24
#2007-10-31|1326.82
#2007-11-01|1344.08
#2007-11-02|1317.13
#2007-11-05|1298.66
#2007-11-06|1299.50
#2007-11-07|1297.44
#2007-11-08|1270.62
#2007-11-09|1275.09
#2007-11-12|1258.24
#2007-11-13|1246.19
#2007-11-14|1269.30
#2007-11-15|1274.30
#2007-11-16|1254.75
#2007-11-19|1246.59
#2007-11-20|1257.53
#2007-11-21|1251.77
#2007-11-22| .
#2007-11-23|1256.20
#2007-11-26|1278.85
#2007-11-27|1284.60
#2007-11-28|1265.18
#2007-11-29|1301.66
#2007-11-30|1302.94
#2007-12-03|1307.97
#2007-12-04|1303.98
#2007-12-05|1297.89
#2007-12-06|1314.14
#2007-12-07|1318.63
#2007-12-10|1314.98
#2007-12-11|1323.99
#2007-12-12|1308.71
#2007-12-13|1276.67
#2007-12-14|1250.84
#2007-12-17|1227.12
#2007-12-18|1225.24
#2007-12-19|1213.57
#2007-12-20|1218.26
#2007-12-21|1218.41
#2007-12-24|1213.40
#2007-12-25| .
#2007-12-26|1250.36
#2007-12-27|1242.69
#2007-12-28|1234.57
#2007-12-31|1250.04
#2008-01-01| .
#2008-01-02|1272.37
#2008-01-03|1275.15
#2008-01-04|1234.98
#2008-01-07|1211.81
#2008-01-08|1209.18
#2008-01-09|1228.72
#2008-01-10|1208.85
#2008-01-11|1192.83
#2008-01-14|1203.99
#2008-01-15|1192.65
#2008-01-16|1148.56
#2008-01-17|1170.08
#2008-01-18|1181.66
#2008-01-21| .
#2008-01-22|1077.23
#2008-01-23|1115.23
#2008-01-24|1134.92
#2008-01-25|1180.60
#2008-01-28|1140.23
#2008-01-29|1169.84
#2008-01-30|1157.57
#2008-01-31|1192.08
#2008-02-01|1184.73
#2008-02-04|1203.31
#2008-02-05|1193.86
#2008-02-06|1145.94
#2008-02-07|1153.10
#2008-02-08|1127.99
#2008-02-11|1135.33
#2008-02-12|1128.68
#2008-02-13|1119.82
#2008-02-14|1161.00
#2008-02-15|1170.20
#2008-02-18| .
#2008-02-19|1181.33
#2008-02-20|1139.19
#2008-02-21|1172.21
#2008-02-22|1167.09
#2008-02-25|1182.88
#2008-02-26|1181.60
#2008-02-27|1208.92
#2008-02-28|1207.20
#2008-02-29|1200.20
#2008-03-03|1160.24
#2008-03-04|1162.00
#2008-03-05|1147.22
#2008-03-06|1178.16
#2008-03-07|1142.02
#2008-03-10|1132.10
#2008-03-11|1130.74
#2008-03-12|1154.12
#2008-03-13|1138.86
#2008-03-14|1121.84
#2008-03-17|1117.18
#2008-03-18|1113.69
#2008-03-19|1132.71
#2008-03-20|1139.18
#2008-03-21| .
#2008-03-24|1142.61
#2008-03-25|1169.32
#2008-03-26|1186.36
#2008-03-27|1166.64
#2008-03-28|1185.89
#2008-03-31|1159.20
#2008-04-01|1147.03
#2008-04-02|1184.89
#2008-04-03|1205.38
#2008-04-04|1204.09
#2008-04-07|1208.80
#2008-04-08|1187.66
#2008-04-09|1171.87
#2008-04-10|1173.19
#2008-04-11|1200.86
#2008-04-14|1175.31
#2008-04-15|1177.25
#2008-04-16|1192.26
#2008-04-17|1199.96
#2008-04-18|1185.37
#2008-04-21|1225.60
#2008-04-22|1207.53
#2008-04-23|1205.53
#2008-04-24|1194.45
#2008-04-25|1220.16
#2008-04-28|1234.64
#2008-04-29|1248.01
#2008-04-30|1231.88
#2008-05-01|1226.49
#2008-05-02|1239.48
#2008-05-05|1241.13
#2008-05-06|1249.92
#2008-05-07|1253.88
#2008-05-08|1256.78
#2008-05-09|1233.25
#2008-05-12|1228.64
#2008-05-13|1235.71
#2008-05-14|1237.97
#2008-05-15|1260.07
#2008-05-16|1271.93
#2008-05-19|1274.14
#2008-05-20|1278.27
#2008-05-21|1258.62
#2008-05-22|1258.75
#2008-05-23|1262.57
#2008-05-26| .
#2008-05-27|1246.35
#2008-05-28|1221.61
#2008-05-29|1243.24
#2008-05-30|1265.56
#2008-06-02|1292.22
#2008-06-03|1267.66
#2008-06-04|1290.79
#2008-06-05|1271.75
#2008-06-06|1285.16
#2008-06-09|1249.23
#2008-06-10|1222.80
#2008-06-11|1233.62
#2008-06-12|1195.98
#2008-06-13|1203.31
#2008-06-16|1226.58
#2008-06-17|1229.26
#2008-06-18|1239.49
#2008-06-19|1208.94
#2008-06-20|1199.02
#2008-06-23|1185.65
#2008-06-24|1188.86
#2008-06-25|1182.07
#2008-06-26|1191.59
#2008-06-27|1181.81
#2008-06-30|1183.05
#2008-07-01|1183.71
#2008-07-02|1165.43
#2008-07-03|1156.20
#2008-07-04| .
#2008-07-07|1159.87
#2008-07-08|1137.27
#2008-07-09|1139.91
#2008-07-10|1146.50
#2008-07-11|1151.48
#2008-07-14|1142.02
#2008-07-15|1140.09
#2008-07-16|1132.17
#2008-07-17|1135.52
#2008-07-18|1113.14
#2008-07-21|1111.89
#2008-07-22|1142.65
#2008-07-23|1146.24
#2008-07-24|1173.22
#2008-07-25|1141.12
#2008-07-28|1146.27
#2008-07-29|1123.64
#2008-07-30|1141.56
#2008-07-31|1142.84
#2008-08-01|1122.42
#2008-08-04|1096.24
#2008-08-05|1095.17
#2008-08-06|1110.21
#2008-08-07|1090.52
#2008-08-08|1085.94
#2008-08-11|1106.13
#2008-08-12|1100.67
#2008-08-13|1090.71
#2008-08-14|1074.83
#2008-08-15|1072.65
#2008-08-18|1088.13
#2008-08-19|1069.60
#2008-08-20|1066.13
#2008-08-21|1074.44
#2008-08-22|1050.74
#2008-08-25|1073.72
#2008-08-26|1062.94
#2008-08-27|1058.55
#2008-08-28|1057.78
#2008-08-29|1097.64
#2008-09-01| .
#2008-09-02|1057.25
#2008-09-03|1067.49
#2008-09-04|1054.61
#2008-09-05|1043.58
#2008-09-08|1066.85
#2008-09-09|1050.33
#2008-09-10|1049.47
#2008-09-11|1034.33
#2008-09-12|1039.86
#2008-09-15|1049.74
#2008-09-16|1010.01
#2008-09-17|1015.07
#2008-09-18| 991.54
#2008-09-19|1018.96
#2008-09-22|1036.45
#2008-09-23|1046.74
#2008-09-24|1042.75
#2008-09-25|1033.64
#2008-09-26|1031.63
#2008-09-29|1024.21
#2008-09-30| 975.87
#2008-10-01| 992.85
#2008-10-02| 972.93
#2008-10-03| 940.98
#2008-10-06| 938.64
#2008-10-07| 906.15
#2008-10-08| 853.45
#2008-10-09| 853.60
#2008-10-10| 800.55
#2008-10-13| 792.33
#2008-10-14| 885.77
#2008-10-15| 894.34
#2008-10-16| 816.47
#2008-10-17| 836.27
#2008-10-20| 866.42
#2008-10-21| 899.55
#2008-10-22| 853.45
#2008-10-23| 848.46
#2008-10-24| 821.68
#2008-10-27| 760.09
#2008-10-28| 778.29
#2008-10-29| 809.75
#2008-10-30| 877.27
#2008-10-31| 838.17
#2008-11-03| 833.13
#2008-11-04| 869.40
#2008-11-05| 924.81
#2008-11-06| 881.54
#2008-11-07| 851.49
#2008-11-10| 883.66
#2008-11-11| 867.89
#2008-11-12| 871.12
#2008-11-13| 830.57
#2008-11-14| 832.70
#2008-11-17| 837.74
#2008-11-18| 815.79
#2008-11-19| 812.16
#2008-11-20| 784.09
#2008-11-21| 806.05
#2008-11-24| 793.96
#2008-11-25| 828.82
#2008-11-26| 818.87
#2008-11-27| .
#2008-11-28| 836.04
#2008-12-01| 840.49
#2008-12-02| 802.41
#2008-12-03| 816.83
#2008-12-04| 810.19
#2008-12-05| 813.93
#2008-12-08| 832.16
#2008-12-09| 842.49
#2008-12-10| 859.16
#2008-12-11| 883.48
#2008-12-12| 849.90
#2008-12-15| 892.58
#2008-12-16| 877.67
#2008-12-17| 909.61
#2008-12-18| 896.56
#2008-12-19| 889.04
#2008-12-22| 895.46
#2008-12-23| 893.64
#2008-12-24| 870.85
#2008-12-25| .
#2008-12-26| 890.45
#2008-12-29| 903.16
#2008-12-30| 907.89
#2008-12-31| 903.18
#2009-01-01| .
#2009-01-02| 899.96
#2009-01-05| 897.40
#2009-01-06| 885.55
#2009-01-07| 914.07
#2009-01-08| 900.81
#2009-01-09| 905.50
#2009-01-12| 915.70
#2009-01-13| 868.76
#2009-01-14| 881.37
#2009-01-15| 847.77
#2009-01-16| 861.05
#2009-01-19| .
#2009-01-20| 852.15
#2009-01-21| 857.69
#2009-01-22| 857.57
#2009-01-23| 827.35
#2009-01-26| 819.52
#2009-01-27| 865.52
#2009-01-28| 856.44
#2009-01-29| 869.07
#2009-01-30| 844.15
#2009-02-02| 826.35
#2009-02-03| 829.18
#2009-02-04| 844.04
#2009-02-05| 832.31
#2009-02-06| 825.42
#2009-02-09| 811.82
#2009-02-10| 815.42
#2009-02-11| 823.46
#2009-02-12| 801.20
#2009-02-13| 795.25
#2009-02-16| .
#2009-02-17| 782.32
#2009-02-18| 765.02
#2009-02-19| 762.78
#2009-02-20| 749.97
#2009-02-23| 742.74
#2009-02-24| 721.28
#2009-02-25| 734.32
#2009-02-26| 721.09
#2009-02-27| 739.52
#2009-03-02| 719.73
#2009-03-03| 705.36
#2009-03-04| 703.76
#2009-03-05| 721.16
#2009-03-06| 704.78
#2009-03-09| 686.53
#2009-03-10| 683.60
#2009-03-11| 706.33
#2009-03-12| 684.63
#2009-03-13| 706.73
#2009-03-16| 721.98
#2009-03-17| 735.64
#2009-03-18| 744.68
#2009-03-19| 777.96
#2009-03-20| 759.07
#2009-03-23| 776.10
#2009-03-24| 792.65
#2009-03-25| 798.82
#2009-03-26| 808.19
#2009-03-27| 810.52
#2009-03-30| 785.04
#2009-03-31| 755.33
#2009-04-01| 774.58
#2009-04-02| 801.53
#2009-04-03| 804.04
#2009-04-06| 795.95
#2009-04-07| 799.64
#2009-04-08| 787.25
#2009-04-09| 810.34
#2009-04-10| .
#2009-04-13| 815.26
#2009-04-14| 818.71
#2009-04-15| 808.98
#2009-04-16| 807.75
#2009-04-17| 822.82
#2009-04-20| 830.41
#2009-04-21| 813.55
#2009-04-22| 815.16
#2009-04-23| 826.33
#2009-04-24| 821.79
#2009-04-27| 830.54
#2009-04-28| 809.96
#2009-04-29| 806.66
#2009-04-30| 820.91
#2009-05-01| 822.68
#2009-05-04| 822.18
#2009-05-05| 826.55
#2009-05-06| 827.81
#2009-05-07| 863.86
#2009-05-08| 872.33
#2009-05-11| 888.49
#2009-05-12| 883.52
#2009-05-13| 890.93
#2009-05-14| 869.09
#2009-05-15| 890.74
#2009-05-18| 864.60
#2009-05-19| 881.08
#2009-05-20| 895.32
#2009-05-21| 897.46
#2009-05-22| 890.85
#2009-05-25| .
#2009-05-26| 897.40
#2009-05-27| 903.40
#2009-05-28| 891.37
#2009-05-29| 906.55
#2009-06-01| 909.54
#2009-06-02| 916.81
#2009-06-03| 920.15
#2009-06-04| 910.55
#2009-06-05| 901.27
#2009-06-08| 904.71
#2009-06-09| 907.29
#2009-06-10| 919.06
#2009-06-11| 924.31
#2009-06-12| 930.19
#2009-06-15| 928.74
#2009-06-16| 910.59
#2009-06-17| 928.35
#2009-06-18| 910.37
#2009-06-19| 914.73
#2009-06-22| 925.72
#2009-06-23| 910.85
#2009-06-24| 911.42
#2009-06-25| 919.83
#2009-06-26| 936.57
#2009-06-29| 922.44
#2009-06-30| 928.91
#2009-07-01| 926.24
#2009-07-02| 929.07
#2009-07-03| .
#2009-07-06| 929.38
#2009-07-07| 922.96
#2009-07-08| 911.85
#2009-07-09| 909.68
#2009-07-10| 914.00
#2009-07-13| 889.77
#2009-07-14| 902.68
#2009-07-15| 892.11
#2009-07-16| 900.95
#2009-07-17| 902.72
#2009-07-20| 898.28
#2009-07-21| 930.71
#2009-07-22| 935.50
#2009-07-23| 926.84
#2009-07-24| 939.95
#2009-07-27| 941.50
#2009-07-28| 951.20
#2009-07-29| 946.77
#2009-07-30| 947.77
#2009-07-31| 965.78
#2009-08-03| 972.32
#2009-08-04| 972.65
#2009-08-05| 966.39
#2009-08-06| 968.18
#2009-08-07| 948.85
#2009-08-10| 961.56
#2009-08-11| 980.15
#2009-08-12| 963.55
#2009-08-13| 979.70
#2009-08-14| 995.23
#2009-08-17| 971.61
#2009-08-18| 968.58
#2009-08-19| 971.78
#2009-08-20| 981.10
#2009-08-21| 966.79
#2009-08-24| 987.26
#2009-08-25| 987.85
#2009-08-26| 998.50
#2009-08-27| 995.11
#2009-08-28|1001.07
#2009-08-31|1005.18
#2009-09-01|1004.85
#2009-09-02| 992.35
#2009-09-03| 984.86
#2009-09-04| 973.57
#2009-09-07| .
#2009-09-08| 992.99
#2009-09-09| 990.79
#2009-09-10|1009.92
#2009-09-11|1014.83
#2009-09-14| 996.04
#2009-09-15| 988.74
#2009-09-16| 990.18
#2009-09-17| 998.32
#2009-09-18| 996.42
#2009-09-21| 986.53
#2009-09-22| 998.33
#2009-09-23| 995.71
#2009-09-24|1009.86
#2009-09-25|1000.73
#2009-09-28| 984.17
#2009-09-29| 976.70
#2009-09-30| 991.42
#2009-10-01| 975.09
#2009-10-02| 956.23
#2009-10-05| 944.29
#2009-10-06| 958.47
#2009-10-07| 970.32
#2009-10-08| 979.92
#2009-10-09| 980.07
#2009-10-12| 976.85
#2009-10-13| 981.80
#2009-10-14| 977.76
#2009-10-15| 977.32
#2009-10-16| 968.60
#2009-10-19| 976.86
#2009-10-20| 982.90
#2009-10-21| 978.66
#2009-10-22| 968.95
#2009-10-23| 958.39
#2009-10-26| 967.26
#2009-10-27| 950.49
#2009-10-28| 953.01
#2009-10-29| 941.60
#2009-10-30| 965.45
#2009-11-02| 950.55
#2009-11-03| 952.29
#2009-11-04| 948.38
#2009-11-05| 943.69
#2009-11-06| 951.19
#2009-11-09| 947.79
#2009-11-10| 950.26
#2009-11-11| 949.59
#2009-11-12| 937.55
#2009-11-13| 945.06
#2009-11-16| 941.37
#2009-11-17| 936.24
#2009-11-18| 930.52
#2009-11-19| 921.37
#2009-11-20| 921.15
#2009-11-23| 921.10
#2009-11-24| 915.47
#2009-11-25| 928.75
#2009-11-26| .
#2009-11-27| 913.63
#2009-11-30| 951.66
#2009-12-01| 965.87
#2009-12-02| 959.89
#2009-12-03| 982.77
#2009-12-04| 965.75
#2009-12-07| 979.11
#2009-12-08| 990.25
#2009-12-09| 982.63
#2009-12-10| 966.03
#2009-12-11| 968.66
#2009-12-14| 977.25
#2009-12-15| 963.47
#2009-12-16| 978.96
#2009-12-17| 970.48
#2009-12-18| 961.11
#2009-12-21| 957.55
#2009-12-22| 960.97
#2009-12-23| 964.76
#2009-12-24| 973.06
#2009-12-25| .
#2009-12-28| 976.62
#2009-12-29| 975.40
#2009-12-30| 958.78
#2009-12-31| 954.50
#2010-01-01| .
#2010-01-04| 971.08
#2010-01-05| 983.36
#2010-01-06| 982.97
#2010-01-07| 977.55
#2010-01-08| 990.18
#2010-01-11|1001.17
#2010-01-12|1026.47
#2010-01-13|1012.66
#2010-01-14|1030.65
#2010-01-15|1041.53
#2010-01-18| .
#2010-01-19|1020.57
#2010-01-20|1015.31
#2010-01-21|1027.36
#2010-01-22|1023.87
#2010-01-25|1016.86
#2010-01-26|1003.87
#2010-01-27| 995.07
#2010-01-28| 997.26
#2010-01-29| 975.59
#2010-02-01| 971.80
#2010-02-02| 992.10
#2010-02-03| 987.77
#2010-02-04| 989.73
#2010-02-05| 979.60
#2010-02-08| 970.80
#2010-02-09| 967.43
#2010-02-10| 965.15
#2010-02-11| 965.80
#2010-02-12| 973.21
#2010-02-15| .
#2010-02-16| 962.48
#2010-02-17| 977.11
#2010-02-18| 976.16
#2010-02-19| 948.75
#2010-02-22| 979.21
#2010-02-23| 987.09
#2010-02-24| 977.72
#2010-02-25| 983.67
#2010-02-26| 987.30
#2010-03-01| 986.76
#2010-03-02| 994.92
#2010-03-03|1003.89
#2010-03-04| 990.40
#2010-03-05| 987.18
#2010-03-08|1006.89
#2010-03-09|1010.51
#2010-03-10| 998.87
#2010-03-11|1008.69
#2010-03-12|1012.83
#2010-03-15|1018.33
#2010-03-16|1017.51
#2010-03-17|1027.72
#2010-03-18|1020.40
#2010-03-19|1028.97
#2010-03-22|1034.40
#2010-03-23|1030.27
#2010-03-24|1016.61
#2010-03-25|1008.01
#2010-03-26|1024.61
#2010-03-29|1031.06
#2010-03-30|1041.72
#2010-03-31|1035.99
#2010-04-01|1036.60
#2010-04-02| .
#2010-04-05|1041.61
#2010-04-06|1042.19
#2010-04-07|1050.16
#2010-04-08|1045.59
#2010-04-09|1045.95
#2010-04-12|1052.80
#2010-04-13|1047.56
#2010-04-14|1047.08
#2010-04-15|1058.53
#2010-04-16|1057.67
#2010-04-19|1038.98
#2010-04-20|1029.83
#2010-04-21|1044.87
#2010-04-22|1037.50
#2010-04-23|1024.81
#2010-04-26|1045.73
#2010-04-27|1053.99
#2010-04-28|1026.91
#2010-04-29|1025.22
#2010-04-30|1037.76
#2010-05-03|1032.27
#2010-05-04|1032.22
#2010-05-05|1033.75
#2010-05-06|1013.30
#2010-05-07|1012.77
#2010-05-10|1001.12
#2010-05-11| 994.19
#2010-05-12| 990.57
#2010-05-13|1012.08
#2010-05-14|1006.71
#2010-05-17| 984.11
#2010-05-18| 976.38
#2010-05-19| 985.96
#2010-05-20| 991.84
#2010-05-21| 968.05
#2010-05-24| 961.96
#2010-05-25| 947.50
#2010-05-26| 939.07
#2010-05-27| 948.11
#2010-05-28| 955.89
#2010-05-31| .
#2010-06-01| 953.71
#2010-06-02| 932.54
#2010-06-03| 953.61
#2010-06-04| 958.28
#2010-06-07| 927.39
#2010-06-08| 934.06
#2010-06-09| 920.33
#2010-06-10| 929.53
#2010-06-11| 936.33
#2010-06-14| 948.48
#2010-06-15| 954.27
#2010-06-16| 967.27
#2010-06-17| 968.19
#2010-06-18| 964.84
#2010-06-21| 980.87
#2010-06-22| 977.91
#2010-06-23| 968.59
#2010-06-24| 976.25
#2010-06-25| 962.96
#2010-06-28| 956.78
#2010-06-29| 955.50
#2010-06-30| 943.07
#2010-07-01| 943.59
#2010-07-02| 939.82
#2010-07-05| .
#2010-07-06| 960.65
#2010-07-07| 955.67
#2010-07-08| 963.12
#2010-07-09| 964.27
#2010-07-12| 960.09
#2010-07-13| 961.36
#2010-07-14| 975.48
#2010-07-15| 971.16
#2010-07-16| 964.34
#2010-07-19| 961.45
#2010-07-20| 948.74
#2010-07-21| 943.84
#2010-07-22| 940.83
#2010-07-23| 956.25
#2010-07-26| 962.13
#2010-07-27| 955.48
#2010-07-28| 980.05
#2010-07-29| 979.90
#2010-07-30| 971.80
#2010-08-02| 975.65
#2010-08-03| 992.24
#2010-08-04| 971.45
#2010-08-05| 989.06
#2010-08-06|1002.42
#2010-08-09| 990.55
#2010-08-10| 986.34
#2010-08-11| 969.47
#2010-08-12| 954.65
#2010-08-13| 954.34
#2010-08-16| 962.36
#2010-08-17| 957.45
#2010-08-18| 969.49
#2010-08-19| 983.04
#2010-08-20| 958.76
#2010-08-23| 959.31
#2010-08-24| 964.39
#2010-08-25| 945.53
#2010-08-26| 950.69
#2010-08-27| 956.08
#2010-08-30| 970.30
#2010-08-31| 950.76
#2010-09-01| 952.30
#2010-09-02| 964.39
#2010-09-03| 968.75
#2010-09-06| .
#2010-09-07| 988.76
#2010-09-08| 970.20
#2010-09-09| 979.12
#2010-09-10| 981.39
#2010-09-13| 991.53
#2010-09-14| 997.17
#2010-09-15| 983.01
#2010-09-16| 978.58
#2010-09-17| 984.97
#2010-09-20| 986.18
#2010-09-21| 988.56
#2010-09-22| 994.43
#2010-09-23| 996.61
#2010-09-24| 988.33
#2010-09-27|1001.16
#2010-09-28|1004.31
#2010-09-29|1012.81
#2010-09-30| 993.53
#2010-10-01| 997.53
#2010-10-04| 987.86
#2010-10-05|1003.65
#2010-10-06|1020.47
#2010-10-07|1028.97
#2010-10-08|1026.83
#2010-10-11|1024.01
#2010-10-12|1009.54
#2010-10-13|1007.62
#2010-10-14|1030.47
#2010-10-15|1018.25
#2010-10-18|1025.12
#2010-10-19|1020.85
#2010-10-20|1019.93
#2010-10-21|1012.88
#2010-10-22|1015.54
#2010-10-25|1021.63
#2010-10-26|1008.88
#2010-10-27|1004.57
#2010-10-28|1009.51
#2010-10-29|1010.06
#2010-11-01| 999.70
#2010-11-02| 997.43
#2010-11-03| 990.02
#2010-11-04|1016.18
#2010-11-05|1029.72
#2010-11-08|1040.23
#2010-11-09|1042.53
#2010-11-10|1032.96
#2010-11-11|1040.42
#2010-11-12|1030.75
#2010-11-15|1028.81
#2010-11-16|1020.19
#2010-11-17|1025.96
#2010-11-18|1040.71
#2010-11-19|1043.92
#2010-11-22|1051.07
#2010-11-23|1057.59
#2010-11-24|1042.44
#2010-11-25| .
#2010-11-26|1034.65
#2010-11-29|1039.46
#2010-11-30|1030.80
#2010-12-01|1032.16
#2010-12-02|1049.06
#2010-12-03|1067.79
#2010-12-06|1070.57
#2010-12-07|1061.99
#2010-12-08|1056.89
#2010-12-09|1065.55
#2010-12-10|1061.28
#2010-12-13|1075.53
#2010-12-14|1082.79
#2010-12-15|1077.75
#2010-12-16|1074.52
#2010-12-17|1075.80
#2010-12-20|1076.07
#2010-12-21|1085.11
#2010-12-22|1087.68
#2010-12-23|1093.05
#2010-12-24| .
#2010-12-27|1094.31
#2010-12-28|1103.29
#2010-12-29|1110.17
#2010-12-30|1103.70
#2010-12-31|1112.41
#2011-01-03|1104.37
#2011-01-04|1116.11
#2011-01-05|1098.50
#2011-01-06|1114.96
#2011-01-07|1120.42
#2011-01-10|1123.87
#2011-01-11|1114.72
#2011-01-12|1119.52
#2011-01-13|1135.65
#2011-01-14|1126.72
#2011-01-17| .
#2011-01-18|1129.63
#2011-01-19|1144.82
#2011-01-20|1120.06
#2011-01-21|1105.28
#2011-01-24|1115.08
#2011-01-25|1131.09
#2011-01-26|1124.86
#2011-01-27|1124.70
#2011-01-28|1121.52
#2011-01-31|1114.90
#2011-02-01|1125.75
#2011-02-02|1143.21
#2011-02-03|1137.86
#2011-02-04|1144.65
#2011-02-07|1145.54
#2011-02-08|1156.84
#2011-02-09|1147.93
#2011-02-10|1141.22
#2011-02-11|1138.49
#2011-02-14|1153.07
#2011-02-15|1151.50
#2011-02-16|1156.35
#2011-02-17|1172.20
#2011-02-18|1171.32
#2011-02-21| .
#2011-02-22|1157.03
#2011-02-23|1150.57
#2011-02-24|1146.59
#2011-02-25|1156.54
#2011-02-28|1164.97
#2011-03-01|1178.43
#2011-03-02|1158.90
#2011-03-03|1156.02
#2011-03-04|1164.50
#2011-03-07|1152.63
#2011-03-08|1140.32
#2011-03-09|1146.59
#2011-03-10|1125.73
#2011-03-11|1123.83
#2011-03-14|1041.26
#2011-03-15| 952.73
#2011-03-16|1024.48
#2011-03-17|1034.70
#2011-03-18|1028.80
#2011-03-21|1028.93
#2011-03-22|1076.28
#2011-03-23|1068.11
#2011-03-24|1060.58
#2011-03-25|1060.95
#2011-03-28|1053.16
#2011-03-29|1046.58
#2011-03-30|1057.38
#2011-03-31|1063.69
#2011-04-01|1037.54
#2011-04-04|1039.85
#2011-04-05|1017.14
#2011-04-06| 998.16
#2011-04-07|1002.43
#2011-04-08|1018.10
#2011-04-11|1021.47
#2011-04-12|1018.11
#2011-04-13|1021.32
#2011-04-14|1033.16
#2011-04-15|1026.21
#2011-04-18|1032.67
#2011-04-19|1018.98
#2011-04-20|1030.86
#2011-04-21|1045.71
#2011-04-22| .
#2011-04-25|1042.31
#2011-04-26|1036.41
#2011-04-27|1031.71
#2011-04-28|1062.62
#2011-04-29|1066.81
#2011-05-02|1084.56
#2011-05-03|1087.65
#2011-05-04|1090.14
#2011-05-05|1099.34
#2011-05-06|1079.16
#2011-05-09|1073.42
#2011-05-10|1077.98
#2011-05-11|1073.64
#2011-05-12|1068.31
#2011-05-13|1056.80
#2011-05-16|1042.70
#2011-05-17|1034.52
#2011-05-18|1046.49
#2011-05-19|1033.21
#2011-05-20|1031.12
#2011-05-23|1016.51
#2011-05-24|1013.53
#2011-05-25|1013.97
#2011-05-26|1033.83
#2011-05-27|1036.08
#2011-05-30| .
#2011-05-31|1049.50
#2011-06-01|1055.68
#2011-06-02|1038.39
#2011-06-03|1031.97
#2011-06-06|1026.08
#2011-06-07|1032.51
#2011-06-08|1037.71
#2011-06-09|1033.17
#2011-06-10|1037.25
#2011-06-13|1031.04
#2011-06-14|1039.76
#2011-06-15|1040.17
#2011-06-16|1024.08
#2011-06-17|1023.37
#2011-06-20|1022.67
#2011-06-21|1034.95
#2011-06-22|1052.41
#2011-06-23|1041.68
#2011-06-24|1052.49
#2011-06-27|1037.17
#2011-06-28|1045.34
#2011-06-29|1061.23
#2011-06-30|1069.08
#2011-07-01|1072.97
#2011-07-04| .
#2011-07-05|1084.49
#2011-07-06|1096.86
#2011-07-07|1088.24
#2011-07-08|1101.20
#2011-07-11|1099.86
#2011-07-12|1096.02
#2011-07-13|1106.67
#2011-07-14|1099.91
#2011-07-15|1104.82
#2011-07-18|1104.05
#2011-07-19|1099.66
#2011-07-20|1109.57
#2011-07-21|1113.80
#2011-07-22|1126.68
#2011-07-25|1117.97
#2011-07-26|1127.20
#2011-07-27|1120.10
#2011-07-28|1108.49
#2011-07-29|1108.35
#2011-08-01|1130.11
#2011-08-02|1112.24
#2011-08-03|1093.96
#2011-08-04|1063.92
#2011-08-05|1038.68
#2011-08-08|1025.84
#2011-08-09|1014.78
#2011-08-10|1033.44
#2011-08-11|1021.99
#2011-08-12|1018.62
#2011-08-15|1031.79
#2011-08-16|1034.36
#2011-08-17|1033.54
#2011-08-18|1021.27
#2011-08-19|1004.69
#2011-08-22| 985.83
#2011-08-23| 998.73
#2011-08-24| 985.17
#2011-08-25| 988.46
#2011-08-26|1001.76
#2011-08-29|1004.17
#2011-08-30|1018.36
#2011-08-31|1026.80
#2011-09-01|1029.71
#2011-09-02|1021.44
#2011-09-05| .
#2011-09-06| 979.13
#2011-09-07| 992.83
#2011-09-08| 997.06
#2011-09-09| 989.62
#2011-09-12| 980.57
#2011-09-13| 992.76
#2011-09-14| 983.77
#2011-09-15| 997.43
#2011-09-16|1016.19
#2011-09-19|1022.44
#2011-09-20|1004.70
#2011-09-21|1007.92
#2011-09-22| 992.45
#2011-09-23| 993.10
#2011-09-26| 970.49
#2011-09-27| 992.81
#2011-09-28|1011.40
#2011-09-29|1017.09
#2011-09-30|1012.93
#2011-10-03| 999.90
#2011-10-04| 984.67
#2011-10-05| 968.17
#2011-10-06| 985.36
#2011-10-07| 990.91
#2011-10-10| 991.30
#2011-10-11|1009.40
#2011-10-12| 999.31
#2011-10-13|1013.70
#2011-10-14| 993.86
#2011-10-17|1019.07
#2011-10-18|1004.66
#2011-10-19|1004.43
#2011-10-20| 995.81
#2011-10-21|1003.22
#2011-10-24|1018.44
#2011-10-25|1013.13
#2011-10-26|1008.58
#2011-10-27|1032.21
#2011-10-28|1045.44
#2011-10-31|1006.20
#2011-11-01| 990.08
#2011-11-02| 972.50
#2011-11-03| 973.31
#2011-11-04| 988.20
#2011-11-07| 988.04
#2011-11-08| 975.91
#2011-11-09| 990.06
#2011-11-10| 967.75
#2011-11-11| 971.93
#2011-11-14| 982.52
#2011-11-15| 975.74
#2011-11-16| 966.51
#2011-11-17| 970.68
#2011-11-18| 961.60
#2011-11-21| 956.33
#2011-11-22| 956.39
#2011-11-23| 951.26
#2011-11-24| .
#2011-11-25| 933.58
#2011-11-28| 940.10
#2011-11-29| 962.81
#2011-11-30| 963.84
#2011-12-01| 977.54
#2011-12-02| 980.10
#2011-12-05| 987.62
#2011-12-06| 974.32
#2011-12-07| 990.02
#2011-12-08| 986.62
#2011-12-09| 975.85
#2011-12-12| 984.54
#2011-12-13| 976.32
#2011-12-14| 968.10
#2011-12-15| 954.16
#2011-12-16| 955.66
#2011-12-19| 943.64
#2011-12-20| 948.92
#2011-12-21| 955.48
#2011-12-22| 950.42
#2011-12-23| 950.30
#2011-12-26| .
#2011-12-27| 955.09
#2011-12-28| 951.43
#2011-12-29| 954.95
#2011-12-30| 973.43
#2012-01-02| .
#2012-01-03| 975.84
#2012-01-04| 994.46
#2012-01-05| 981.01
#2012-01-06| 972.28
#2012-01-09| 975.63
#2012-01-10| 978.92
#2012-01-11| 979.40
#2012-01-12| 973.01
#2012-01-13| 979.70
#2012-01-16| .
#2012-01-17| 977.55
#2012-01-18| 982.35
#2012-01-19| 986.79
#2012-01-20|1005.12
#2012-01-23|1008.25
#2012-01-24|1000.11
#2012-01-25|1006.17
#2012-01-26|1014.35
#2012-01-27|1017.36
#2012-01-30|1016.47
#2012-01-31|1016.48
#2012-02-01|1021.35
#2012-02-02|1027.19
#2012-02-03|1019.23
#2012-02-06|1030.95
#2012-02-07|1031.00
#2012-02-08|1043.08
#2012-02-09|1040.22
#2012-02-10|1029.10
#2012-02-13|1035.67
#2012-02-14|1028.67
#2012-02-15|1050.87
#2012-02-16|1040.73
#2012-02-17|1047.17
#2012-02-20| .
#2012-02-21|1049.61
#2012-02-22|1053.55
#2012-02-23|1060.28
#2012-02-24|1060.42
#2012-02-27|1065.18
#2012-02-28|1068.88
#2012-02-29|1060.55
#2012-03-01|1054.41
#2012-03-02|1054.86
#2012-03-05|1050.64
#2012-03-06|1052.08
#2012-03-07|1044.99
#2012-03-08|1054.79
#2012-03-09|1057.96
#2012-03-12|1055.74
#2012-03-13|1050.08
#2012-03-14|1050.57
#2012-03-15|1064.98
#2012-03-16|1068.05
#2012-03-19|1070.50
#2012-03-20|1066.34
#2012-03-21|1054.60
#2012-03-22|1072.78
#2012-03-23|1063.06
#2012-03-26|1056.37
#2012-03-27|1077.17
#2012-03-28|1081.50
#2012-03-29|1081.97
#2012-03-30|1077.51
#2012-04-02|1083.44
#2012-04-03|1074.21
#2012-04-04|1052.22
#2012-04-05|1049.60
#2012-04-06| .
#2012-04-09|1038.82
#2012-04-10|1044.44
#2012-04-11|1033.98
#2012-04-12|1040.32
#2012-04-13|1046.79
#2012-04-16|1039.45
#2012-04-17|1033.68
#2012-04-18|1047.41
#2012-04-19|1038.00
#2012-04-20|1034.82
#2012-04-23|1038.33
#2012-04-24|1030.41
#2012-04-25|1034.11
#2012-04-26|1042.71
#2012-04-27|1039.86
#2012-04-30|1047.74
#2012-05-01|1024.99
#2012-05-02|1029.29
#2012-05-03|1026.73
#2012-05-04|1033.16
#2012-05-07|1005.29
#2012-05-08|1012.87
#2012-05-09|1002.11
#2012-05-10| 996.58
#2012-05-11| 988.41
#2012-05-14| 987.01
#2012-05-15| 971.56
#2012-05-16| 957.68
#2012-05-17| 978.26
#2012-05-18| 953.58
#2012-05-21| 951.80
#2012-05-22| 955.81
#2012-05-23| 948.46
#2012-05-24| 946.92
#2012-05-25| 944.53
#2012-05-28| .
#2012-05-29| 952.69
#2012-05-30| 954.77
#2012-05-31| 956.24
#2012-06-01| 945.45
#2012-06-04| 925.40
#2012-06-05| 937.31
#2012-06-06| 945.64
#2012-06-07| 955.39
#2012-06-08| 938.17
#2012-06-11| 956.72
#2012-06-12| 948.25
#2012-06-13| 952.22
#2012-06-14| 952.83
#2012-06-15| 960.52
#2012-06-18| 974.51
#2012-06-19| 967.70
#2012-06-20| 979.94
#2012-06-21| 977.15
#2012-06-22| 970.75
#2012-06-25| 974.27
#2012-06-26| 967.78
#2012-06-27| 973.59
#2012-06-28| 996.20
#2012-06-29|1004.60
#2012-07-02|1009.90
#2012-07-03|1012.85
#2012-07-04| .
#2012-07-05|1010.80
#2012-07-06|1010.39
#2012-07-09| 998.84
#2012-07-10| 993.63
#2012-07-11| 989.70
#2012-07-12| 982.19
#2012-07-13| 981.75
#2012-07-16| 987.61
#2012-07-17| 980.71
#2012-07-18| 978.46
#2012-07-19| 990.25
#2012-07-20| 974.13
#2012-07-23| 958.84
#2012-07-24| 956.96
#2012-07-25| 942.51
#2012-07-26| 953.34
#2012-07-27| 963.57
#2012-07-30| 975.31
#2012-07-31| 982.61
#2012-08-01| 972.65
#2012-08-02| 977.16
#2012-08-03| 960.88
#2012-08-06| 980.82
#2012-08-07| 985.96
#2012-08-08| 992.17
#2012-08-09| 996.06
#2012-08-10| 995.69
#2012-08-13| 994.19
#2012-08-14| 991.52
#2012-08-15| 987.78
#2012-08-16| 997.89
#2012-08-17|1003.34
#2012-08-20|1003.80
#2012-08-21|1004.59
#2012-08-22|1003.09
#2012-08-23|1016.70
#2012-08-24|1003.87
#2012-08-27|1001.61
#2012-08-28| 992.05
#2012-08-29| 994.03
#2012-08-30| 988.35
#2012-08-31| 975.76
#2012-09-03| .
#2012-09-04| 968.18
#2012-09-05| 957.82
#2012-09-06| 951.12
#2012-09-07| 983.71
#2012-09-10| 983.22
#2012-09-11| 982.60
#2012-09-12| 994.31
#2012-09-13|1003.18
#2012-09-14|1008.24
#2012-09-17|1001.97
#2012-09-18|1006.50
#2012-09-19|1019.40
#2012-09-20|1005.57
#2012-09-21|1009.68
#2012-09-24|1009.98
#2012-09-25|1015.11
#2012-09-26|1005.62
#2012-09-27|1011.00
#2012-09-28| 999.26
#2012-10-01| 988.84
#2012-10-02| 987.44
#2012-10-03| 976.51
#2012-10-04| 988.32
#2012-10-05| 987.81
#2012-10-08| 994.58
#2012-10-09| 981.37
#2012-10-10| 965.27
#2012-10-11| 959.21
#2012-10-12| 966.85
#2012-10-15| 968.22
#2012-10-16| 978.98
#2012-10-17| 990.91
#2012-10-18|1000.79
#2012-10-19|1001.28
#2012-10-22| 995.51
#2012-10-23| 990.65
#2012-10-24| 982.32
#2012-10-25| 988.69
#2012-10-26| 983.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.03
#2012-11-01| 978.62
#2012-11-02| 985.21
#2012-11-05| 984.08
#2012-11-06| 978.89
#2012-11-07| 985.26
#2012-11-08| 972.34
#2012-11-09| 970.44
#2012-11-12| 959.86
#2012-11-13| 959.50
#2012-11-14| 950.21
#2012-11-15| 959.79
#2012-11-16| 975.76
#2012-11-19| 991.33
#2012-11-20| 983.66
#2012-11-21| 982.48
#2012-11-22| .
#2012-11-23| 994.91
#2012-11-26|1001.83
#2012-11-27|1002.96
#2012-11-28| 994.85
#2012-11-29|1000.88
#2012-11-30|1000.00
#2012-12-03|1002.61
#2012-12-04|1008.48
#2012-12-05|1002.67
#2012-12-06|1010.51
#2012-12-07|1012.36
#2012-12-10|1010.13
#2012-12-11|1006.43
#2012-12-12|1006.43
#2012-12-13|1008.53
#2012-12-14|1012.50
#2012-12-17|1017.73
#2012-12-18|1026.36
#2012-12-19|1051.09
#2012-12-20|1048.54
#2012-12-21|1044.75
#2012-12-24|1036.44
#2012-12-25|1043.11
#2012-12-26|1045.19
#2012-12-27|1049.85
#2012-12-28|1055.45
#2012-12-31|1050.94
#2013-01-01|1050.94
#2013-01-02|1042.44
#2013-01-03|1046.40
#2013-01-04|1066.74
#2013-01-07|1061.37
#2013-01-08|1056.93
#2013-01-09|1056.65
#2013-01-10|1064.30
#2013-01-11|1065.29
#2013-01-14|1063.27
#2013-01-15|1079.51
#2013-01-16|1059.66
#2013-01-17|1051.77
#2013-01-18|1070.20
#2013-01-21|1064.29
#2013-01-22|1074.63
#2013-01-23|1058.81
#2013-01-24|1053.47
#2013-01-25|1064.35
#2013-01-28|1064.80
#2013-01-29|1073.26
#2013-01-30|1084.67
#2013-01-31|1089.34
#2013-02-01|1076.25
#2013-02-04|1089.96
#2013-02-05|1063.75
#2013-02-06|1095.12
#2013-02-07|1098.90
#2013-02-08|1091.02
#2013-02-11|1082.90
#2013-02-12|1099.61
#2013-02-13|1082.12
#2013-02-14|1084.57
#2013-02-15|1061.90
#2013-02-18|1082.31
#2013-02-19|1088.99
#2013-02-20|1098.12
#2013-02-21|1095.36
#2013-02-22|1092.42
#2013-02-25|1105.04
#2013-02-26|1114.75
#2013-02-27|1100.83
#2013-02-28|1118.37
#2013-03-01|1114.52
#2013-03-04|1125.69
#2013-03-05|1120.21
#2013-03-06|1134.83
#2013-03-07|1122.29
#2013-03-08|1121.89
#2013-03-11|1144.32
#2013-03-12|1142.01
#2013-03-13|1137.06
#2013-03-14|1143.92
#2013-03-15|1171.20
#2013-03-18|1147.89
#2013-03-19|1167.56
#2013-03-20|1159.55
#2013-03-21|1179.10
#2013-03-22|1165.47
#2013-03-25|1178.06
#2013-03-26|1176.45
#2013-03-27|1186.34
#2013-03-28|1178.99
#2013-03-29|1177.17
#2013-04-01|1146.55
#2013-04-02|1134.05
#2013-04-03|1162.74
#2013-04-04|1151.48
#2013-04-05|1174.17
#2013-04-08|1191.43
#2013-04-09|1189.53
#2013-04-10|1203.54
#2013-04-11|1230.96
#2013-04-12|1242.47
#2013-04-15|1236.02
#2013-04-16|1222.55
#2013-04-17|1242.66
#2013-04-18|1220.30
#2013-04-19|1212.41
#2013-04-22|1232.15
#2013-04-23|1228.33
#2013-04-24|1249.89
#2013-04-25|1257.25
#2013-04-26|1267.97
#2013-04-29|1261.90
#2013-04-30|1276.21
#2013-05-01|1269.65
#2013-05-02|1255.25
#2013-05-03|1243.58
#2013-05-06|1238.94
#2013-05-07|1278.91
#2013-05-08|1289.02
#2013-05-09|1268.28
#2013-05-10|1266.65
#2013-05-13|1288.27
#2013-05-14|1282.45
#2013-05-15|1300.90
#2013-05-16|1299.42
#2013-05-17|1295.84
#2013-05-20|1319.98
#2013-05-21|1319.36
#2013-05-22|1312.39
#2013-05-23|1247.05
#2013-05-24|1255.03
#2013-05-27|1215.62
#2013-05-28|1215.34
#2013-05-29|1243.00
#2013-05-30|1195.94
#2013-05-31|1196.30
#2013-06-03|1172.55
#2013-06-04|1195.97
#2013-06-05|1193.28
#2013-06-06|1157.56
#2013-06-07|1155.33
#2013-06-10|1192.24
#2013-06-11|1209.09
#2013-06-12|1218.05
#2013-06-13|1177.85
#2013-06-14|1188.28
#2013-06-17|1217.05
#2013-06-18|1208.62
#2013-06-19|1238.02
#2013-06-20|1182.42
#2013-06-21|1198.64
#2013-06-24|1186.56
#2013-06-25|1172.91
#2013-06-26|1167.49
#2013-06-27|1187.00
#2013-06-28|1215.49
#2013-07-01|1227.93
#2013-07-02|1242.30
#2013-07-03|1253.56
#2013-07-04|1245.55
#2013-07-05|1253.17
#2013-07-08|1234.49
#2013-07-09|1260.03
#2013-07-10|1270.03
#2013-07-11|1287.54
#2013-07-12|1286.74
#2013-07-15|1280.95
#2013-07-16|1297.92
#2013-07-17|1294.47
#2013-07-18|1292.69
#2013-07-19|1284.88
#2013-07-22|1302.02
#2013-07-23|1304.41
#2013-07-24|1295.88
#2013-07-25|1284.71
#2013-07-26|1266.45
#2013-07-29|1226.19
#2013-07-30|1246.68
#2013-07-31|1224.78
#2013-08-01|1248.28
#2013-08-02|1289.38
#2013-08-05|1279.32
#2013-08-06|1301.60
#2013-08-07|1273.24
#2013-08-08|1265.08
#2013-08-09|1262.02
#2013-08-12|1251.15
#2013-08-13|1254.71
#2013-08-14|1271.95
#2013-08-15|1253.94
#2013-08-16|1247.35
#2013-08-19|1249.43
#2013-08-20|1233.55
#2013-08-21|1222.29
#2013-08-22|1207.99
#2013-08-23|1233.66
#2013-08-26|1230.87
#2013-08-27|1240.89
#2013-08-28|1212.98
#2013-08-29|1206.82
#2013-08-30|1199.96
#2013-09-02|1197.58
#2013-09-03|1225.95
#2013-09-04|1236.78
#2013-09-05|1232.49
#2013-09-06|1235.12
#2013-09-09|1253.62
#2013-09-10|1261.17
#2013-09-11|1266.33
#2013-09-12|1271.78
#2013-09-13|1269.76
#2013-09-16|1276.77
#2013-09-17|1266.08
#2013-09-18|1284.09
#2013-09-19|1301.26
#2013-09-20|1302.62
#2013-09-23|1314.90
#2013-09-24|1310.61
#2013-09-25|1307.12
#2013-09-26|1320.96
#2013-09-27|1327.45
#2013-09-30|1303.86
#2013-10-01|1303.10
#2013-10-02|1293.29
#2013-10-03|1292.60
#2013-10-04|1283.75
#2013-10-07|1266.71
#2013-10-08|1270.84
#2013-10-09|1286.59
#2013-10-10|1286.85
#2013-10-11|1304.69
#2013-10-14|1307.21
#2013-10-15|1301.12
#2013-10-16|1296.87
#2013-10-17|1321.74
#2013-10-18|1320.95
#2013-10-21|1323.31
#2013-10-22|1325.02
#2013-10-23|1316.74
#2013-10-24|1323.24
#2013-10-25|1296.48
#2013-10-28|1313.40
#2013-10-29|1302.95
#2013-10-30|1314.84
#2013-10-31|1304.21
#2013-11-01|1283.74
#2013-11-04|1286.01
#2013-11-05|1286.38
#2013-11-06|1294.91
#2013-11-07|1281.34
#2013-11-08|1271.71
#2013-11-11|1279.43
#2013-11-12|1296.60
#2013-11-13|1297.08
#2013-11-14|1305.91
#2013-11-15|1323.81
#2013-11-18|1329.65
#2013-11-19|1322.20
#2013-11-20|1322.40
#2013-11-21|1321.32
#2013-11-22|1321.62
#2013-11-25|1327.46
#2013-11-26|1324.45
#2013-11-27|1309.38
#2013-11-28|1322.74
#2013-11-29|1318.65
#2013-12-02|1310.88
#2013-12-03|1321.88
#2013-12-04|1296.66
#2013-12-05|1291.96
#2013-12-06|1290.22
#2013-12-09|1305.62
#2013-12-10|1309.43
#2013-12-11|1308.25
#2013-12-12|1291.64
#2013-12-13|1287.01
#2013-12-16|1271.29
#2013-12-17|1284.77
#2013-12-18|1297.95
#2013-12-19|1298.22
#2013-12-20|1298.80
#2013-12-23|1300.05
#2013-12-24|1292.26
#2013-12-25|1292.83
#2013-12-26|1310.08
#2013-12-27|1317.15
#2013-12-30|1329.42
#2013-12-31|1328.53
#2014-01-01|1328.53
#2014-01-02|1329.54
#2014-01-03|1336.54
#2014-01-06|1325.05
#2014-01-07|1313.98
#2014-01-08|1334.22
#2014-01-09|1325.24
#2014-01-10|1335.32
#2014-01-13|1345.39
#2014-01-14|1311.96
#2014-01-15|1327.07
#2014-01-16|1330.07
#2014-01-17|1332.31
#2014-01-20|1331.55
#2014-01-21|1330.77
#2014-01-22|1335.21
#2014-01-23|1330.38
#2014-01-24|1323.60
#2014-01-27|1286.25
#2014-01-28|1276.99
#2014-01-29|1317.16
#2014-01-30|1277.99
#2014-01-31|1283.56
#2014-02-03|1267.59
#2014-02-04|1206.44
#2014-02-05|1233.19
#2014-02-06|1224.39
#2014-02-07|1247.92
#2014-02-10|1265.83
#2014-02-11|1261.44
#2014-02-12|1275.16
#2014-02-13|1259.02
#2014-02-14|1246.19
#2014-02-17|1254.92
#2014-02-18|1282.65
#2014-02-19|1278.70
#2014-02-20|1252.88
#2014-02-21|1277.37
#2014-02-24|1276.58
#2014-02-25|1295.16
#2014-02-26|1285.68
#2014-02-27|1280.30
#2014-02-28|1274.59
#2014-03-03|1266.96
#2014-03-04|1265.36
#2014-03-05|1271.95
#2014-03-06|1278.61
#2014-03-07|1284.83
#2014-03-10|1276.34
#2014-03-11|1282.59
#2014-03-12|1260.70
#2014-03-13|1264.46
#2014-03-14|1231.99
#2014-03-17|1220.35
#2014-03-18|1234.64
#2014-03-19|1230.88
#2014-03-20|1201.47
#2014-03-21|1201.65
#2014-03-24|1220.71
#2014-03-25|1220.63
#2014-03-26|1229.32
#2014-03-27|1246.38
#2014-03-28|1246.41
#2014-03-31|1262.15
#2014-04-01|1256.45
#2014-04-02|1262.43
#2014-04-03|1266.11
#2014-04-04|1268.79
#2014-04-07|1255.30
#2014-04-08|1244.44
#2014-04-09|1222.15
#2014-04-10|1225.10
#2014-04-11|1207.36
#2014-04-14|1203.84
#2014-04-15|1209.47
#2014-04-16|1233.79
#2014-04-17|1234.12
#2014-04-18|1239.73
#2014-04-21|1235.78
#2014-04-22|1226.52
#2014-04-23|1240.63
#2014-04-24|1233.04
#2014-04-25|1240.72
#2014-04-28|1224.00
#2014-04-29|1224.47
#2014-04-30|1231.38
#2014-05-01|1250.50
#2014-05-02|1250.90
#2014-05-05|1252.49
#2014-05-06|1259.40
#2014-05-07|1225.62
#2014-05-08|1235.41
#2014-05-09|1240.24
#2014-05-12|1227.75
#2014-05-13|1248.04
#2014-05-14|1258.24
#2014-05-15|1256.06
#2014-05-16|1237.90
#2014-05-19|1232.05
#2014-05-20|1233.40
#2014-05-21|1227.97
#2014-05-22|1246.42
#2014-05-23|1256.02
#2014-05-26|1270.08
#2014-05-27|1268.53
#2014-05-28|1275.69
#2014-05-29|1280.88
#2014-05-30|1279.45
#2014-06-02|1293.94
#2014-06-03|1299.30
#2014-06-04|1301.70
#2014-06-05|1302.43
#2014-06-06|1303.47
#2014-06-09|1303.70
#2014-06-10|1299.45
#2014-06-11|1316.50
#2014-06-12|1316.26
#2014-06-13|1319.27
#2014-06-16|1312.27
#2014-06-17|1312.23
#2014-06-18|1324.51
#2014-06-19|1349.72
#2014-06-20|1345.79
#2014-06-23|1347.31
#2014-06-24|1344.98
#2014-06-25|1341.59
#2014-06-26|1348.13
#2014-06-27|1339.61
#2014-06-30|1350.57
#2014-07-01|1361.91
#2014-07-02|1363.37
#2014-07-03|1355.39
#2014-07-04|1363.67
#2014-07-07|1361.23
#2014-07-08|1360.44
#2014-07-09|1353.69
#2014-07-10|1347.05
#2014-07-11|1342.13
#2014-07-14|1349.09
#2014-07-15|1356.28
#2014-07-16|1356.80
#2014-07-17|1358.04
#2014-07-18|1349.63
#2014-07-21|1350.57
#2014-07-22|1358.50
#2014-07-23|1357.34
#2014-07-24|1351.21
#2014-07-25|1362.64
#2014-07-28|1368.27
#2014-07-29|1367.96
#2014-07-30|1361.43
#2014-07-31|1358.44
#2014-08-01|1355.00
#2014-08-04|1350.11
#2014-08-05|1331.77
#2014-08-06|1325.30
#2014-08-07|1334.21
#2014-08-08|1307.08
#2014-08-11|1329.27
#2014-08-12|1334.11
#2014-08-13|1336.39
#2014-08-14|1344.26
#2014-08-15|1345.53
#2014-08-18|1343.61
#2014-08-19|1349.56
#2014-08-20|1342.07
#2014-08-21|1348.05
#2014-08-22|1338.84
#2014-08-25|1345.82
#2014-08-26|1338.25
#2014-08-27|1341.05
#2014-08-28|1337.56
#2014-08-29|1333.00
#2014-09-01|1333.43
#2014-09-02|1336.42
#2014-09-03|1343.39
#2014-09-04|1335.99
#2014-09-05|1335.69
#2014-09-08|1334.69
#2014-09-09|1324.95
#2014-09-10|1326.57
#2014-09-11|1329.46
#2014-09-12|1325.54
#2014-09-15|1327.15
#2014-09-16|1324.70
#2014-09-17|1315.28
#2014-09-18|1314.36
#2014-09-19|1324.40
#2014-09-22|1323.43
#2014-09-23|1325.01
#2014-09-24|1321.21
#2014-09-25|1342.22
#2014-09-26|1329.09
#2014-09-29|1333.06
#2014-09-30|1318.15
#2014-10-01|1311.78
#2014-10-02|1287.05
#2014-10-03|1274.73
#2014-10-06|1295.45
#2014-10-07|1299.88
#2014-10-08|1284.79
#2014-10-09|1274.90
#2014-10-10|1257.67
#2014-10-13|1264.24
#2014-10-14|1239.04
#2014-10-15|1258.22
#2014-10-16|1231.38
#2014-10-17|1206.01
#2014-10-20|1251.12
#2014-10-21|1234.07
#2014-10-22|1258.89
#2014-10-23|1244.59
#2014-10-24|1254.28
#2014-10-27|1271.55
#2014-10-28|1265.94
#2014-10-29|1283.26
#2014-10-30|1281.81
#2014-10-31|1299.10
#2014-11-03|1275.39
#2014-11-04|1319.33
#2014-11-05|1308.11
#2014-11-06|1290.19
#2014-11-07|1294.50
#2014-11-10|1295.12
#2014-11-11|1296.01
#2014-11-12|1305.46
#2014-11-13|1309.88
#2014-11-14|1312.46
#2014-11-17|1280.88
#2014-11-18|1305.58
#2014-11-19|1295.32
#2014-11-20|1292.09
#2014-11-21|1301.16
#2014-11-24|1292.03
#2014-11-25|1306.50
#2014-11-26|1307.36
#2014-11-27|1291.03
#2014-11-28|1298.73
#2014-12-01|1313.51
#2014-12-02|1310.70
#2014-12-03|1306.75
#2014-12-04|1315.31
#2014-12-05|1301.77
#2014-12-08|1308.89
#2014-12-09|1320.25
#2014-12-10|1294.93
#2014-12-11|1279.47
#2014-12-12|1291.45
#2014-12-15|1274.31
#2014-12-16|1263.26
#2014-12-17|1259.88
#2014-12-18|1266.62
#2014-12-19|1290.99
#2014-12-22|1288.59
#2014-12-23|1280.21
#2014-12-24|1294.50
#2014-12-25|1290.32
#2014-12-26|1297.55
#2014-12-29|1293.73
#2014-12-30|1291.25
#2014-12-31|1285.65
#2015-01-01|1285.67
#2015-01-02|1282.35
#2015-01-05|1283.12
#2015-01-06|1256.27
#2015-01-07|1247.34
#2015-01-08|1261.71
#2015-01-09|1273.02
#2015-01-12|1275.38
#2015-01-13|1271.78
#2015-01-14|1273.95
#2015-01-15|1291.94
#2015-01-16|1271.81
#2015-01-19|1280.62
#2015-01-20|1295.12
#2015-01-21|1294.94
#2015-01-22|1291.38
#2015-01-23|1305.59
#2015-01-26|1297.53
#2015-01-27|1330.12
#2015-01-28|1330.21
#2015-01-29|1311.45
#2015-01-30|1319.44
#2015-02-02|1316.18
#2015-02-03|1297.38
#2015-02-04|1320.32
#2015-02-05|1314.14
#2015-02-06|1304.28
#2015-02-09|1315.07
#2015-02-10|1309.05
#2015-02-11|1297.03
#2015-02-12|1332.70
#2015-02-13|1335.52
#2015-02-16|1346.88
#2015-02-17|1343.77
#2015-02-18|1361.03
#2015-02-19|1373.33
#2015-02-20|1380.57
#2015-02-23|1381.75
#2015-02-24|1383.09
#2015-02-25|1387.07
#2015-02-26|1393.59
#2015-02-27|1393.64
#2015-03-02|1387.83
#2015-03-03|1395.75
#2015-03-04|1385.50
#2015-03-05|1385.60
#2015-03-06|1390.14
#2015-03-09|1380.89
#2015-03-10|1374.53
#2015-03-11|1372.38
#2015-03-12|1392.94
#2015-03-13|1406.05
#2015-03-16|1402.99
#2015-03-17|1414.01
#2015-03-18|1429.45
#2015-03-19|1423.08
#2015-03-20|1435.58
#2015-03-23|1452.29
#2015-03-24|1446.58
#2015-03-25|1457.78
#2015-03-26|1440.76
#2015-03-27|1433.56
#2015-03-30|1427.55
#2015-03-31|1415.04
#2015-04-01|1405.19
#2015-04-02|1426.63
#2015-04-03|1445.06
#2015-04-06|1441.70
#2015-04-07|1441.91
#2015-04-08|1455.10
#2015-04-09|1456.17
#2015-04-10|1453.61
#2015-04-13|1447.85
#2015-04-14|1467.13
#2015-04-15|1462.73
#2015-04-16|1472.05
#2015-04-17|1465.53
#2015-04-20|1457.43
#2015-04-21|1477.94
#2015-04-22|1485.77
#2015-04-23|1490.93
#2015-04-24|1493.62
#2015-04-27|1491.94
#2015-04-28|1504.51
#2015-04-29|1502.80
#2015-04-30|1462.40
#2015-05-01|1450.35
#2015-05-04|1449.87
#2015-05-05|1451.68
#2015-05-06|1459.34
#2015-05-07|1447.59
#2015-05-08|1455.66
#2015-05-11|1463.59
#2015-05-12|1467.43
#2015-05-13|1479.23
#2015-05-14|1466.37
#2015-05-15|1479.43
#2015-05-18|1490.39
#2015-05-19|1485.78
#2015-05-20|1488.76
#2015-05-21|1492.37
#2015-05-22|1489.71
#2015-05-25|1499.47
#2015-05-26|1480.61
#2015-05-27|1474.02
#2015-05-28|1478.60
#2015-05-29|1480.50
#2015-06-01|1479.99
#2015-06-02|1481.02
#2015-06-03|1476.73
#2015-06-04|1475.23
#2015-06-05|1456.31
#2015-06-08|1455.43
#2015-06-09|1442.65
#2015-06-10|1457.34
#2015-06-11|1463.76
#2015-06-12|1470.57
#2015-06-15|1468.55
#2015-06-16|1458.69
#2015-06-17|1443.68
#2015-06-18|1443.63
#2015-06-19|1458.95
#2015-06-22|1469.19
#2015-06-23|1485.17
#2015-06-24|1482.72
#2015-06-25|1481.90
#2015-06-26|1476.49
#2015-06-29|1454.65
#2015-06-30|1462.75
#2015-07-01|1461.06
#2015-07-02|1469.22
#2015-07-03|1476.33
#2015-07-06|1449.06
#2015-07-07|1468.89
#2015-07-08|1434.00
#2015-07-09|1428.18
#2015-07-10|1414.60
#2015-07-13|1432.87
#2015-07-14|1455.45
#2015-07-15|1456.80
#2015-07-16|1468.52
#2015-07-17|1471.36
#2015-07-20|1467.92
#2015-07-21|1482.24
#2015-07-22|1464.05
#2015-07-23|1471.36
#2015-07-24|1467.45
#2015-07-27|1458.43
#2015-07-28|1445.16
#2015-07-29|1446.57
#2015-07-30|1452.20
#2015-07-31|1468.63
#2015-08-03|1467.95
#2015-08-04|1468.28
#2015-08-05|1461.05
#2015-08-06|1470.71
#2015-08-07|1480.45
#2015-08-10|1487.88
#2015-08-11|1480.90
#2015-08-12|1473.12
#2015-08-13|1468.66
#2015-08-14|1467.27
#2015-08-17|1473.66
#2015-08-18|1473.16
#2015-08-19|1454.07
#2015-08-20|1439.97
#2015-08-21|1408.98
#2015-08-24|1368.50
#2015-08-25|1310.22
#2015-08-26|1360.09
#2015-08-27|1362.18
#2015-08-28|1403.78
#2015-08-31|1389.72
#2015-09-01|1351.26
#2015-09-02|1336.77
#2015-09-03|1343.51
#2015-09-04|1328.28
#2015-09-07|1327.41
#2015-09-08|1296.41
#2015-09-09|1364.45
#2015-09-10|1341.18
#2015-09-11|1344.98
#2015-09-14|1336.01
#2015-09-15|1335.01
#2015-09-16|1340.20
#2015-09-17|1353.41
#2015-09-18|1337.48
#2015-09-21|1331.16
#2015-09-22|1336.59
#2015-09-23|1331.49
#2015-09-24|1312.30
#2015-09-25|1320.68
#2015-09-28|1325.04
#2015-09-29|1267.08
#2015-09-30|1302.06
#2015-10-01|1332.38
#2015-10-02|1339.26
#2015-10-05|1344.69
#2015-10-06|1356.32
#2015-10-07|1374.11
#2015-10-08|1364.99
#2015-10-09|1390.39
#2015-10-12|1395.03
#2015-10-13|1384.25
#2015-10-14|1362.15
#2015-10-15|1388.71
#2015-10-16|1395.16
#2015-10-19|1381.85
#2015-10-20|1380.29
#2015-10-21|1404.90
#2015-10-22|1392.19
#2015-10-23|1410.24
#2015-10-26|1422.67
#2015-10-27|1415.98
#2015-10-28|1416.72
#2015-10-29|1410.17
#2015-10-30|1425.70
#2015-11-02|1397.33
#2015-11-03|1391.57
#2015-11-04|1398.44
#2015-11-05|1411.81
#2015-11-06|1401.15
#2015-11-09|1423.73
#2015-11-10|1422.69
#2015-11-11|1431.79
#2015-11-12|1430.21
#2015-11-13|1424.92
#2015-11-16|1409.13
#2015-11-17|1418.30
#2015-11-18|1417.39
#2015-11-19|1439.02
#2015-11-20|1441.88
#2015-11-23|1439.88
#2015-11-24|1448.24
#2015-11-25|1433.64
#2015-11-26|1444.53
#2015-11-27|1435.21
#2015-11-30|1416.97
#2015-12-01|1441.14
#2015-12-02|1433.72
#2015-12-03|1437.77
#2015-12-04|1412.50
#2015-12-07|1420.90
#2015-12-08|1409.86
#2015-12-09|1407.77
#2015-12-10|1400.30
#2015-12-11|1415.00
#2015-12-14|1398.38
#2015-12-15|1363.35
#2015-12-16|1396.74
#2015-12-17|1408.64
#2015-12-18|1397.84
#2015-12-21|1397.02
#2015-12-22|1401.64
#2015-12-23|1400.54
#2015-12-24|1399.88
#2015-12-25|1393.53
#2015-12-28|1406.16
#2015-12-29|1416.70
#2015-12-30|1419.16
#2015-12-31|1422.40
#2016-01-01|1422.40
#2016-01-04|1399.42
#2016-01-05|1395.81
#2016-01-06|1386.81
#2016-01-07|1364.34
#2016-01-08|1358.79
#2016-01-11|1363.07
#2016-01-12|1314.25
#2016-01-13|1347.88
#2016-01-14|1317.01
#2016-01-15|1326.57
#2016-01-18|1307.51
#2016-01-19|1305.96
#2016-01-20|1274.88
#2016-01-21|1228.82
#2016-01-22|1283.61
#2016-01-25|1299.49
#2016-01-26|1271.51
#2016-01-27|1305.63
#2016-01-28|1297.58
#2016-01-29|1309.95
#2016-02-01|1338.79
#2016-02-02|1337.58
#2016-02-03|1320.48
#2016-02-04|1313.99
#2016-02-05|1296.63
#2016-02-08|1323.10
#2016-02-09|1259.93
#2016-02-10|1225.05
#2016-02-11|1254.07
#2016-02-12|1177.76
#2016-02-15|1252.27
#2016-02-16|1264.73
#2016-02-17|1244.74
#2016-02-18|1279.66
#2016-02-19|1271.25
#2016-02-22|1276.68
#2016-02-23|1278.87
#2016-02-24|1283.24
#2016-02-25|1288.52
#2016-02-26|1277.62
#2016-02-29|1276.16
#2016-03-01|1271.01
#2016-03-02|1314.63
#2016-03-03|1336.61
#2016-03-04|1340.44
#2016-03-07|1330.73
#2016-03-08|1329.14
#2016-03-09|1308.67
#2016-03-10|1321.97
#2016-03-11|1327.91
#2016-03-14|1346.44
#2016-03-15|1347.34
#2016-03-16|1326.34
#2016-03-17|1352.55
#2016-03-18|1338.05
#2016-03-21|1335.41
#2016-03-22|1357.96
#2016-03-23|1341.89
#2016-03-24|1332.03
#2016-03-25|1343.83
#2016-03-28|1351.75
#2016-03-29|1355.20
#2016-03-30|1345.60
#2016-03-31|1337.91
#2016-04-01|1292.42
#2016-04-04|1307.13
#2016-04-05|1282.86
#2016-04-06|1287.40
#2016-04-07|1317.43
#2016-04-08|1326.54
#2016-04-11|1325.01
#2016-04-12|1335.87
#2016-04-13|1360.50
#2016-04-14|1400.86
#2016-04-15|1396.05
#2016-04-18|1353.96
#2016-04-19|1390.40
#2016-04-20|1394.52
#2016-04-21|1420.43
#2016-04-22|1408.54
#2016-04-25|1411.02
#2016-04-26|1398.05
#2016-04-27|1388.61
#2016-04-28|1378.74
#2016-04-29|1398.91
#2016-05-02|1361.66
#2016-05-03|1365.82
#2016-05-04|1356.88
#2016-05-05|1350.81
#2016-05-06|1358.38
#2016-05-09|1346.11
#2016-05-10|1366.28
#2016-05-11|1370.73
#2016-05-12|1371.93
#2016-05-13|1350.51
#2016-05-16|1356.42
#2016-05-17|1370.39
#2016-05-18|1364.40
#2016-05-19|1358.22
#2016-05-20|1358.44
#2016-05-23|1366.00
#2016-05-24|1348.24
#2016-05-25|1359.50
#2016-05-26|1367.31
#2016-05-27|1372.03
#2016-05-30|1373.42
#2016-05-31|1389.60
#2016-06-01|1389.72
#2016-06-02|1371.08
#2016-06-03|1400.22
#2016-06-06|1388.30
#2016-06-07|1397.30
#2016-06-08|1415.22
#2016-06-09|1404.08
#2016-06-10|1391.39
#2016-06-13|1351.83
#2016-06-14|1343.14
#2016-06-15|1349.81
#2016-06-16|1336.62
#2016-06-17|1342.15
#2016-06-20|1370.88
#2016-06-21|1385.04
#2016-06-22|1372.06
#2016-06-23|1373.82
#2016-06-24|1318.02
#2016-06-27|1345.78
#2016-06-28|1332.65
#2016-06-29|1359.51
#2016-06-30|1358.82
#2016-07-01|1367.50
#2016-07-04|1376.82
#2016-07-05|1384.14
#2016-07-06|1368.50
#2016-07-07|1361.59
#2016-07-08|1347.42
#2016-07-11|1370.09
#2016-07-12|1376.74
#2016-07-13|1396.06
#2016-07-14|1393.40
#2016-07-15|1393.58
#2016-07-18|1392.78
#2016-07-19|1401.41
#2016-07-20|1395.90
#2016-07-21|1410.37
#2016-07-22|1398.86
#2016-07-25|1399.07
#2016-07-26|1398.56
#2016-07-27|1401.31
#2016-07-28|1397.85
#2016-07-29|1446.14
#2016-08-01|1445.43
#2016-08-02|1441.90
#2016-08-03|1406.45
#2016-08-04|1422.16
#2016-08-05|1408.21
#2016-08-08|1426.56
#2016-08-09|1447.86
#2016-08-10|1453.46
#2016-08-11|1452.60
#2016-08-12|1468.49
#2016-08-15|1459.52
#2016-08-16|1447.27
#2016-08-17|1464.22
#2016-08-18|1444.08
#2016-08-19|1450.01
#2016-08-22|1456.60
#2016-08-23|1451.90
#2016-08-24|1455.99
#2016-08-25|1453.94
#2016-08-26|1436.20
#2016-08-29|1441.96
#2016-08-30|1432.46
#2016-08-31|1441.16
#2016-09-01|1452.60
#2016-09-02|1441.96
#2016-09-05|1455.76
#2016-09-06|1481.68
#2016-09-07|1486.57
#2016-09-08|1483.45
#2016-09-09|1465.33
#2016-09-12|1454.31
#2016-09-13|1451.42
#2016-09-14|1436.39
#2016-09-15|1424.57
#2016-09-16|1437.28
#2016-09-19|1444.06
#2016-09-20|1450.93
#2016-09-21|1503.73
#2016-09-22|1502.39
#2016-09-23|1496.40
#2016-09-26|1489.68
#2016-09-27|1506.07
#2016-09-28|1490.51
#2016-09-29|1490.14
#2016-09-30|1473.65
#2016-10-03|1479.64
#2016-10-04|1472.11
#2016-10-05|1470.65
#2016-10-06|1470.81
#2016-10-07|1478.84
#2016-10-10|1472.48
#2016-10-11|1477.64
#2016-10-12|1457.24
#2016-10-13|1465.98
#2016-10-14|1457.89
#2016-10-17|1467.96
#2016-10-18|1473.27
#2016-10-19|1483.45
#2016-10-20|1488.20
#2016-10-21|1484.72
#2016-10-24|1481.06
#2016-10-25|1487.08
#2016-10-26|1495.22
#2016-10-27|1485.32
#2016-10-28|1490.36
#2016-10-31|1496.00
#2016-11-01|1503.58
#2016-11-02|1496.30
#2016-11-03|1497.32
#2016-11-04|1476.21
#2016-11-07|1471.91
#2016-11-08|1469.27
#2016-11-09|1406.34
#2016-11-10|1458.63
#2016-11-11|1458.37
#2016-11-14|1455.24
#2016-11-15|1451.48
#2016-11-16|1462.46
#2016-11-17|1466.37
#2016-11-18|1455.37
#2016-11-21|1465.77
#2016-11-22|1464.94
#2016-11-23|1443.86
#2016-11-24|1452.78
#2016-11-25|1460.94
#2016-11-28|1475.31
#2016-11-29|1466.26
#2016-11-30|1453.99
#2016-12-01|1461.23
#2016-12-02|1463.60
#2016-12-05|1445.05
#2016-12-06|1460.63
#2016-12-07|1478.62
#2016-12-08|1491.67
#2016-12-09|1491.44
#2016-12-12|1494.33
#2016-12-13|1504.98
#2016-12-14|1506.03
#2016-12-15|1465.57
#2016-12-16|1475.81
#2016-12-19|1492.77
#2016-12-20|1481.72
#2016-12-21|1479.60
#2016-12-22|1480.83
#2016-12-23|1484.31
#2016-12-26|1479.20
#2016-12-27|1472.92
#2016-12-28|1474.70
#2016-12-29|1472.50
#2016-12-30|1470.52
#2017-01-02|1470.52
#2017-01-03|1453.20
#2017-01-04|1496.58
#2017-01-05|1520.10
#2017-01-06|1504.95
#2017-01-09|1505.14
#2017-01-10|1507.39
#2017-01-11|1499.15
#2017-01-12|1518.99
#2017-01-13|1515.16
#2017-01-16|1513.04
#2017-01-17|1506.30
#2017-01-18|1507.63
#2017-01-19|1495.08
#2017-01-20|1503.07
#2017-01-23|1511.50
#2017-01-24|1499.35
#2017-01-25|1510.08
#2017-01-26|1517.97
#2017-01-27|1517.75
#2017-01-30|1528.69
#2017-01-31|1523.81
#2017-02-01|1517.73
#2017-02-02|1514.71
#2017-02-03|1519.78
#2017-02-06|1524.91
#2017-02-07|1521.94
#2017-02-08|1535.55
#2017-02-09|1508.76
#2017-02-10|1533.07
#2017-02-13|1535.95
#2017-02-14|1514.57
#2017-02-15|1525.97
#2017-02-16|1541.24
#2017-02-17|1541.49
#2017-02-20|1539.86
#2017-02-21|1541.14
#2017-02-22|1546.31
#2017-02-23|1556.40
#2017-02-24|1554.52
#2017-02-27|1542.08
#2017-02-28|1546.21
#2017-03-01|1536.83
#2017-03-02|1540.06
#2017-03-03|1532.48
#2017-03-06|1538.98
#2017-03-07|1536.05
#2017-03-08|1522.07
#2017-03-09|1524.59
#2017-03-10|1541.27
#2017-03-13|1549.46
#2017-03-14|1547.06
#2017-03-15|1543.09
#2017-03-16|1567.14
#2017-03-17|1565.10
#2017-03-20|1566.28
#2017-03-21|1573.67
#2017-03-22|1551.77
#2017-03-23|1551.08
#2017-03-24|1565.97
#2017-03-27|1555.21
#2017-03-28|1578.39
#2017-03-29|1575.90
#2017-03-30|1557.42
#2017-03-31|1540.75
#2017-04-03|1551.55
#2017-04-04|1545.88
#2017-04-05|1536.95
#2017-04-06|1516.86
#2017-04-07|1528.40
#2017-04-10|1531.91
#2017-04-11|1547.44
#2017-04-12|1534.36
#2017-04-13|1526.80
#2017-04-14|1517.15
#2017-04-17|1536.34
#2017-04-18|1538.02
#2017-04-19|1533.45
#2017-04-20|1531.95
#2017-04-21|1549.10
#2017-04-24|1552.46
#2017-04-25|1554.94
#2017-04-26|1563.10
#2017-04-27|1568.55
#2017-04-28|1559.46
#2017-05-01|1565.24
#2017-05-02|1569.32
#2017-05-03|1566.45
#2017-05-04|1561.17
#2017-05-05|1562.28
#2017-05-08|1595.71
#2017-05-09|1572.92
#2017-05-10|1576.86
#2017-05-11|1582.85
#2017-05-12|1583.57
#2017-05-15|1577.31
#2017-05-16|1590.06
#2017-05-17|1606.15
#2017-05-18|1588.86
#2017-05-19|1586.50
#2017-05-22|1601.01
#2017-05-23|1597.79
#2017-05-24|1594.02
#2017-05-25|1599.39
#2017-05-26|1599.17
#2017-05-29|1599.56
#2017-05-30|1606.11
#2017-05-31|1607.44
#2017-06-01|1616.31
#2017-06-02|1654.29
#2017-06-05|1651.71
#2017-06-06|1653.86
#2017-06-07|1655.20
#2017-06-08|1635.62
#2017-06-09|1628.35
#2017-06-12|1641.09
#2017-06-13|1640.71
#2017-06-14|1653.89
#2017-06-15|1626.23
#2017-06-16|1632.34
#2017-06-19|1633.64
#2017-06-20|1638.96
#2017-06-21|1634.98
#2017-06-22|1637.17
#2017-06-23|1639.02
#2017-06-26|1637.77
#2017-06-27|1632.86
#2017-06-28|1630.84
#2017-06-29|1633.61
#2017-06-30|1624.48
#2017-07-03|1613.32
#2017-07-04|1610.94
#2017-07-05|1617.63
#2017-07-06|1616.24
#2017-07-07|1595.97
#2017-07-10|1601.28
#2017-07-11|1608.35
#2017-07-12|1620.49
#2017-07-13|1615.87
#2017-07-14|1632.87
#2017-07-17|1630.26
#2017-07-18|1639.34
#2017-07-19|1642.84
#2017-07-20|1653.08
#2017-07-21|1659.33
#2017-07-24|1651.10
#2017-07-25|1639.40
#2017-07-26|1637.51
#2017-07-27|1649.20
#2017-07-28|1653.95
#2017-07-31|1658.20
#2017-08-01|1673.96
#2017-08-02|1675.88
#2017-08-03|1680.37
#2017-08-04|1665.64
#2017-08-07|1674.54
#2017-08-08|1671.24
#2017-08-09|1665.44
#2017-08-10|1674.99
#2017-08-11|1678.37
#2017-08-14|1654.82
#2017-08-15|1656.05
#2017-08-16|1652.00
#2017-08-17|1663.88
#2017-08-18|1663.45
#2017-08-21|1661.87
#2017-08-22|1652.19
#2017-08-23|1662.44
#2017-08-24|1649.55
#2017-08-25|1655.90
#2017-08-28|1659.97
#2017-08-29|1664.64
#2017-08-30|1652.26
#2017-08-31|1664.39
#2017-09-01|1664.53
#2017-09-04|1658.50
#2017-09-05|1656.01
#2017-09-06|1658.05
#2017-09-07|1670.83
#2017-09-08|1674.03
#2017-09-11|1677.62
#2017-09-12|1677.37
#2017-09-13|1677.37
#2017-09-14|1671.65
#2017-09-15|1672.46
#2017-09-18|1664.59
#2017-09-19|1694.82
#2017-09-20|1695.82
#2017-09-21|1681.29
#2017-09-22|1684.70
#2017-09-25|1694.99
#2017-09-26|1687.97
#2017-09-27|1683.15
#2017-09-28|1693.51
#2017-09-29|1694.12
#2017-10-02|1690.82
#2017-10-03|1700.83
#2017-10-04|1701.48
#2017-10-05|1701.28
#2017-10-06|1703.41
#2017-10-09|1705.30
#2017-10-10|1723.66
#2017-10-11|1721.42
#2017-10-12|1724.15
#2017-10-13|1738.33
#2017-10-16|1752.35
#2017-10-17|1746.89
#2017-10-18|1738.37
#2017-10-19|1751.44
#2017-10-20|1737.88
#2017-10-23|1747.79
#2017-10-24|1755.36
#2017-10-25|1754.13
#2017-10-26|1752.29
#2017-10-27|1771.01
#2017-10-30|1779.76
#2017-10-31|1768.98
#2017-11-01|1782.80
#2017-11-02|1793.62
#2017-11-03|1787.19
#2017-11-06|1787.65
#2017-11-07|1809.67
#2017-11-08|1821.40
#2017-11-09|1816.06
#2017-11-10|1809.25
#2017-11-13|1788.74
#2017-11-14|1785.36
#2017-11-15|1757.00
#2017-11-16|1778.96
#2017-11-17|1790.31
#2017-11-20|1783.45
#2017-11-21|1794.41
#2017-11-22|1813.82
#2017-11-23|1819.94
#2017-11-24|1818.88
#2017-11-27|1822.14
#2017-11-28|1813.22
#2017-11-29|1817.40
#2017-11-30|1823.94
#2017-12-01|1814.13
#2017-12-04|1805.81
#2017-12-05|1808.69
#2017-12-06|1791.92
#2017-12-07|1804.76
#2017-12-08|1809.40
#2017-12-11|1821.70
#2017-12-12|1817.81
#2017-12-13|1824.14
#2017-12-14|1828.65
#2017-12-15|1813.72
#2017-12-18|1842.46
#2017-12-19|1829.75
#2017-12-20|1830.78
#2017-12-21|1829.02
#2017-12-22|1836.74
#2017-12-25|1839.84
#2017-12-26|1837.32
#2017-12-27|1840.79
#2017-12-28|1837.11
#2017-12-29|1839.22
#2018-01-01|1839.22
#2018-01-02|1847.51
#2018-01-03|1843.40
#2018-01-04|1883.79
#2018-01-05|1892.79
#2018-01-08|1896.98
#2018-01-09|1915.36
#2018-01-10|1936.71
#2018-01-11|1931.70
#2018-01-12|1921.62
#2018-01-15|1943.53
#2018-01-16|1951.28
#2018-01-17|1947.63
#2018-01-18|1930.03
#2018-01-19|1948.20
#2018-01-22|1947.23
#2018-01-23|1974.44
#2018-01-24|1985.83
#2018-01-25|1977.15
#2018-01-26|1973.59
#2018-01-29|1966.68
#2018-01-30|1947.52
#2018-01-31|1919.53
#2018-02-01|1949.86
#2018-02-02|1925.55
#2018-02-05|1888.68
#2018-02-06|1820.52
#2018-02-07|1827.27
#2018-02-08|1844.55
#2018-02-09|1818.40
#2018-02-12|1820.75
#2018-02-13|1822.68
#2018-02-14|1819.50
#2018-02-15|1846.48
#2018-02-16|1869.33
#2018-02-19|1901.04
#2018-02-20|1876.91
#2018-02-21|1867.08
#2018-02-22|1862.83
#2018-02-23|1882.85
#2018-02-26|1892.97
#2018-02-27|1898.85
#2018-02-28|1889.89
#2018-03-01|1853.45
#2018-03-02|1846.72
#2018-03-05|1826.43
#2018-03-06|1846.25
#2018-03-07|1833.89
#2018-03-08|1838.51
#2018-03-09|1829.05
#2018-03-12|1864.13
#2018-03-13|1872.36
#2018-03-14|1872.16
#2018-03-15|1875.00
#2018-03-16|1867.23
#2018-03-19|1854.28
#2018-03-20|1840.65
#2018-03-21|1842.12
#2018-03-22|1870.95
#2018-03-23|1812.11
#2018-03-26|1815.94
#2018-03-27|1852.62
#2018-03-28|1838.14
#2018-03-29|1840.87
#2018-03-30|1853.93
#2018-04-02|1847.95
#2018-04-03|1837.12
#2018-04-04|1839.98
#2018-04-05|1843.95
#2018-04-06|1843.82
#2018-04-09|1852.24
#2018-04-10|1856.71
#2018-04-11|1857.44
#2018-04-12|1840.97
#2018-04-13|1847.64
#2018-04-16|1859.72
#2018-04-17|1855.53
#2018-04-18|1874.84
#2018-04-19|1873.50
#2018-04-20|1868.20
#2018-04-23|1854.81
#2018-04-24|1862.62
#2018-04-25|1858.57
#2018-04-26|1862.41
#2018-04-27|1873.04
#2018-04-30|1867.55
#2018-05-01|1860.12
#2018-05-02|1852.84
#2018-05-03|1868.64
#2018-05-04|1867.44
#2018-05-07|1867.08
#2018-05-08|1874.17
#2018-05-09|1859.67
#2018-05-10|1867.84
#2018-05-11|1889.54
#2018-05-14|1897.14
#2018-05-15|1883.06
#2018-05-16|1877.47
#2018-05-17|1877.48
#2018-05-18|1886.90
#2018-05-21|1876.18
#2018-05-22|1875.46
#2018-05-23|1880.56
#2018-05-24|1874.17
#2018-05-25|1865.58
#2018-05-28|1862.63
#2018-05-29|1862.70
#2018-05-30|1834.83
#2018-05-31|1850.63
#2018-06-01|1836.51
#2018-06-04|1862.15
#2018-06-05|1859.87
#2018-06-06|1859.28
#2018-06-07|1871.83
#2018-06-08|1874.79
#2018-06-11|1871.02
#2018-06-12|1870.70
#2018-06-13|1876.33
#2018-06-14|1862.24
#2018-06-15|1863.88
#2018-06-18|1846.24
#2018-06-19|1828.50
#2018-06-20|1833.60
#2018-06-21|1833.05
#2018-06-22|1828.54
#2018-06-25|1815.09
#2018-06-26|1815.43
#2018-06-27|1807.27
#2018-06-28|1804.09
#2018-06-29|1801.78
#2018-07-02|1765.39
#2018-07-03|1765.11
#2018-07-04|1767.61
#2018-07-05|1750.81
#2018-07-06|1768.04
#2018-07-09|1783.78
#2018-07-10|1779.25
#2018-07-11|1763.87
#2018-07-12|1754.16
#2018-07-13|1775.19
#2018-07-16|1775.35
#2018-07-17|1784.00
#2018-07-18|1791.06
#2018-07-19|1787.11
#2018-07-20|1799.62
#2018-07-23|1799.28
#2018-07-24|1811.99
#2018-07-25|1821.17
#2018-07-26|1831.76
#2018-07-27|1843.65
#2018-07-30|1836.07
#2018-07-31|1805.81
#2018-08-01|1821.50
#2018-08-02|1811.87
#2018-08-03|1807.78
#2018-08-06|1793.65
#2018-08-07|1810.57
#2018-08-08|1812.73
#2018-08-09|1808.22
#2018-08-10|1791.54
#2018-08-13|1753.45
#2018-08-14|1779.64
#2018-08-15|1773.74
#2018-08-16|1758.87
#2018-08-17|1773.22
#2018-08-20|1768.40
#2018-08-21|1760.90
#2018-08-22|1774.65
#2018-08-23|1762.02
#2018-08-24|1773.01
#2018-08-27|1795.53
#2018-08-28|1796.80
#2018-08-29|1796.51
#2018-08-30|1800.90
#2018-08-31|1804.82
#2018-09-03|1787.60
#2018-09-04|1780.46
#2018-09-05|1763.79
#2018-09-06|1762.19
#2018-09-07|1750.41
#2018-09-10|1753.65
#2018-09-11|1759.92
#2018-09-12|1755.76
#2018-09-13|1765.87
#2018-09-14|1780.20
#2018-09-17|1782.59
#2018-09-18|1808.65
#2018-09-19|1834.22
#2018-09-20|1833.90
#2018-09-21|1849.00
#2018-09-24|1849.00
#2018-09-25|1861.58
#2018-09-26|1869.01
#2018-09-27|1844.28
#2018-09-28|1855.85
#2018-10-01|1850.53
#2018-10-02|1862.26
#2018-10-03|1833.91
#2018-10-04|1838.22
#2018-10-05|1828.82
#2018-10-08|1839.00
#2018-10-09|1806.76
#2018-10-10|1817.02
#2018-10-11|1761.60
#2018-10-12|1763.80
#2018-10-15|1741.17
#2018-10-16|1747.47
#2018-10-17|1775.90
#2018-10-18|1760.41
#2018-10-19|1748.62
#2018-10-22|1745.73
#2018-10-23|1712.26
#2018-10-24|1706.91
#2018-10-25|1655.07
#2018-10-26|1667.03
#2018-10-29|1644.70
#2018-10-30|1662.64
#2018-10-31|1695.74
#2018-11-01|1682.68
#2018-11-02|1705.16
#2018-11-05|1685.20
#2018-11-06|1701.96
#2018-11-07|1697.09
#2018-11-08|1719.66
#2018-11-09|1712.63
#2018-11-12|1711.59
#2018-11-13|1675.88
#2018-11-14|1679.81
#2018-11-15|1688.14
#2018-11-16|1684.96
#2018-11-19|1696.95
#2018-11-20|1684.69
#2018-11-21|1669.46
#2018-11-22|1682.74
#2018-11-23|1685.72
#2018-11-26|1676.96
#2018-11-27|1686.21
#2018-11-28|1692.51
#2018-11-29|1708.88
#2018-11-30|1712.93
#2018-12-03|1733.89
#2018-12-04|1703.08
#2018-12-05|1692.31
#2018-12-06|1673.97
#2018-12-07|1679.44
#2018-12-10|1644.12
#2018-12-11|1624.07
#2018-12-12|1657.58
#2018-12-13|1661.55
#2018-12-14|1640.60
#2018-12-17|1649.02
#2018-12-18|1622.74
#2018-12-19|1620.75
#2018-12-20|1589.49
#2018-12-21|1566.98
#2018-12-24|1575.84
#2018-12-25|1500.64
#2018-12-26|1521.55
#2018-12-27|1587.88
#2018-12-28|1585.42
#2018-12-31|1595.61
#2019-01-01|1595.61
#2019-01-02|1601.74
#2019-01-03|1627.50
#2019-01-04|1594.46
#2019-01-07|1633.63
#2019-01-08|1637.03
#2019-01-09|1661.77
#2019-01-10|1648.56
#2019-01-11|1654.45
#2019-01-14|1655.83
#2019-01-15|1665.36
#2019-01-16|1655.38
#2019-01-17|1657.98
#2019-01-18|1663.35
#2019-01-21|1673.26
#2019-01-22|1665.71
#2019-01-23|1652.85
#2019-01-24|1659.29
#2019-01-25|1672.37
#2019-01-28|1667.23
#2019-01-29|1668.75
#2019-01-30|1657.71
#2019-01-31|1687.71
#2019-02-01|1676.20
#2019-02-04|1683.47
#2019-02-05|1687.13
#2019-02-06|1687.52
#2019-02-07|1674.30
#2019-02-08|1643.61
#2019-02-11|1633.63
#2019-02-12|1666.94
#2019-02-13|1678.58
#2019-02-14|1681.44
#2019-02-15|1670.90
#2019-02-18|1695.73
#2019-02-19|1700.97
#2019-02-20|1705.40
#2019-02-21|1707.12
#2019-02-22|1701.66
#2019-02-25|1711.55
#2019-02-26|1710.23
#2019-02-27|1711.14
#2019-02-28|1691.48
#2019-03-01|1690.90
#2019-03-04|1703.55
#2019-03-05|1694.42
#2019-03-06|1692.60
#2019-03-07|1681.78
#2019-03-08|1657.73
#2019-03-11|1666.29
#2019-03-12|1688.43
#2019-03-13|1676.99
#2019-03-14|1665.76
#2019-03-15|1682.78
#2019-03-18|1696.51
#2019-03-19|1693.70
#2019-03-20|1698.19
#2019-03-21|1707.00
#2019-03-22|1726.69
#2019-03-25|1679.77
#2019-03-26|1715.90
#2019-03-27|1723.08
#2019-03-28|1692.09
#2019-03-29|1699.21
#2019-04-01|1716.32
#2019-04-02|1710.53
#2019-04-03|1718.49
#2019-04-04|1715.50
#2019-04-05|1718.45
#2019-04-08|1717.76
#2019-04-09|1720.52
#2019-04-10|1712.11
#2019-04-11|1702.58
#2019-04-12|1694.78
#2019-04-15|1717.38
#2019-04-16|1716.96
#2019-04-17|1720.42
#2019-04-18|1706.57
#2019-04-19|1708.48
#2019-04-22|1709.92
#2019-04-23|1715.23
#2019-04-24|1705.86
#2019-04-25|1719.32
#2019-04-26|1715.37
#2019-04-29|1711.43
#2019-04-30|1718.19
#2019-05-01|1721.28
#2019-05-02|1715.73
#2019-05-03|1720.20
#2019-05-06|1725.86
#2019-05-07|1713.87
#2019-05-08|1688.55
#2019-05-09|1675.38
#2019-05-10|1673.09
#2019-05-13|1671.59
#2019-05-14|1658.15
#2019-05-15|1669.87
#2019-05-16|1657.00
#2019-05-17|1673.53
#2019-05-20|1674.64
#2019-05-21|1660.61
#2019-05-22|1660.23
#2019-05-23|1664.16
#2019-05-24|1670.39
#2019-05-27|1673.29
#2019-05-28|1677.71
#2019-05-29|1665.49
#2019-05-30|1653.47
#2019-05-31|1650.85
#2019-06-03|1639.82
#2019-06-04|1640.89
#2019-06-05|1678.50
#2019-06-06|1670.93
#2019-06-07|1681.28
#2019-06-10|1695.44
#2019-06-11|1703.20
#2019-06-12|1698.25
#2019-06-13|1683.91
#2019-06-14|1690.89
#2019-06-17|1679.16
#2019-06-18|1669.88
#2019-06-19|1699.66
#2019-06-20|1718.50
#2019-06-21|1700.28
#2019-06-24|1707.57
#2019-06-25|1709.90
#2019-06-26|1690.49
#2019-06-27|1708.65
#2019-06-28|1707.14
#2019-07-01|1734.53
#2019-07-02|1743.36
#2019-07-03|1737.96
#2019-07-04|1747.94
#2019-07-05|1740.31
#2019-07-08|1721.43
#2019-07-09|1716.89
#2019-07-10|1716.81
#2019-07-11|1727.88
#2019-07-12|1730.64
#2019-07-15|1731.28
#2019-07-16|1719.38
#2019-07-17|1721.01
#2019-07-18|1689.34
#2019-07-19|1722.96
#2019-07-22|1712.98
#2019-07-23|1721.78
#2019-07-24|1729.57
#2019-07-25|1725.00
#2019-07-26|1716.80
#2019-07-29|1710.75
#2019-07-30|1721.55
#2019-07-31|1711.01
#2019-08-01|1718.90
#2019-08-02|1708.41
#2019-08-05|1686.93
#2019-08-06|1673.91
#2019-08-07|1684.19
#2019-08-08|1675.99
#2019-08-09|1690.59
#2019-08-12|1696.21
#2019-08-13|1656.36
#2019-08-14|1683.65
#2019-08-15|1661.40
#2019-08-16|1659.89
#2019-08-19|1667.81
#2019-08-20|1684.35
#2019-08-21|1671.84
#2019-08-22|1672.55
#2019-08-23|1685.54
#2019-08-26|1658.51
#2019-08-27|1672.08
#2019-08-28|1673.35
#2019-08-29|1665.21
#2019-08-30|1693.20
#2019-09-02|1683.79
#2019-09-03|1695.90
#2019-09-04|1686.85
#2019-09-05|1703.46
#2019-09-06|1711.50
#2019-09-09|1720.88
#2019-09-10|1726.11
#2019-09-11|1745.87
#2019-09-12|1755.57
#2019-09-13|1769.25
#2019-09-16|1770.07
#2019-09-17|1771.38
#2019-09-18|1762.65
#2019-09-19|1775.80
#2019-09-20|1779.56
#2019-09-23|1788.34
#2019-09-24|1794.43
#2019-09-25|1786.35
#2019-09-26|1790.75
#2019-09-27|1775.32
#2019-09-30|1758.78
#2019-10-01|1778.18
#2019-10-02|1779.52
#2019-10-03|1760.29
#2019-10-04|1762.24
#2019-10-07|1761.23
#2019-10-08|1774.37
#2019-10-09|1764.83
#2019-10-10|1755.05
#2019-10-11|1760.06
#2019-10-14|1762.82
#2019-10-15|1783.29
#2019-10-16|1795.87
#2019-10-17|1790.51
#2019-10-18|1790.32
#2019-10-21|1797.36
#2019-10-22|1797.19
#2019-10-23|1806.52
#2019-10-24|1814.46
#2019-10-25|1818.48
#2019-10-28|1810.95
#2019-10-29|1828.93
#2019-10-30|1831.02
#2019-10-31|1845.55
#2019-11-01|1844.54
#2019-11-04|1838.51
#2019-11-05|1857.47
#2019-11-06|1859.07
#2019-11-07|1858.17
#2019-11-08|1866.15
#2019-11-11|1867.98
#2019-11-12|1872.63
#2019-11-13|1869.14
#2019-11-14|1855.54
#2019-11-15|1866.22
#2019-11-18|1873.92
#2019-11-19|1870.80
#2019-11-20|1863.23
#2019-11-21|1863.49
#2019-11-22|1863.10
#2019-11-25|1870.29
#2019-11-26|1870.86
#2019-11-27|1871.66
#2019-11-28|1866.13
#2019-11-29|1857.10
#2019-12-02|1879.91
#2019-12-03|1880.69
#2019-12-04|1871.95
#2019-12-05|1881.30
#2019-12-06|1885.01
#2019-12-09|1894.67
#2019-12-10|1890.78
#2019-12-11|1884.72
#2019-12-12|1872.07
#2019-12-13|1901.05
#2019-12-16|1890.94
#2019-12-17|1903.31
#2019-12-18|1892.71
#2019-12-19|1895.29
#2019-12-20|1889.14
#2019-12-23|1887.07
#2019-12-24|1886.66
#2019-12-25|1879.72
#2019-12-26|1885.30
#2019-12-27|1890.04
#2019-12-30|1887.44
#2019-12-31|1892.82
#2020-01-01|1892.82
#2020-01-02|1899.82
#2020-01-03|1904.21
#2020-01-06|1873.16
#2020-01-07|1897.51
#2020-01-08|1871.19
#2020-01-09|1885.18
#2020-01-10|1891.23
#2020-01-13|1884.86
#2020-01-14|1888.84
#2020-01-15|1879.74
#2020-01-16|1875.82
#2020-01-17|1882.43
#2020-01-20|1891.71
#2020-01-21|1885.94
#2020-01-22|1895.82
#2020-01-23|1890.92
#2020-01-24|1890.23
#2020-01-27|1869.08
#2020-01-28|1854.08
#2020-01-29|1861.75
#2020-01-30|1843.82
#2020-01-31|1859.43
#2020-02-03|1840.93
#2020-02-04|1842.94
#2020-02-05|1855.17
#2020-02-06|1889.06
#2020-02-07|1887.33
#2020-02-10|1874.54
#2020-02-11|1871.39
#2020-02-12|1868.80
#2020-02-13|1866.41
#2020-02-14|1856.44
#2020-02-17|1837.09
#2020-02-18|1816.89
#2020-02-19|1804.41
#2020-02-20|1789.11
#2020-02-21|1794.42
#2020-02-24|1811.28
#2020-02-25|1760.40
#2020-02-26|1740.12
#2020-02-27|1708.94
#2020-02-28|1678.83
#2020-03-02|1693.64
#2020-03-03|1677.44
#2020-03-04|1679.16
#2020-03-05|1704.76
#2020-03-06|1676.00
#2020-03-09|1625.60
#2020-03-10|1625.87
#2020-03-11|1585.25
#2020-03-12|1506.65
#2020-03-13|1409.30
#2020-03-16|1399.75
#2020-03-17|1412.05
#2020-03-18|1397.41
#2020-03-19|1384.19
#2020-03-20|1368.28
#2020-03-23|1379.69
#2020-03-24|1425.38
#2020-03-25|1526.30
#2020-03-26|1524.13
#2020-03-27|1606.00
#2020-03-30|1597.14
#2020-03-31|1563.76
#2020-04-01|1516.40
#2020-04-02|1480.64
#2020-04-03|1467.50
#2020-04-06|1513.78
#2020-04-07|1547.33
#2020-04-08|1575.77
#2020-04-09|1569.94
#2020-04-10|1583.86
#2020-04-13|1568.57
#2020-04-14|1607.48
#2020-04-15|1604.52
#2020-04-16|1588.93
#2020-04-17|1613.07
#2020-04-20|1600.44
#2020-04-21|1580.48
#2020-04-22|1568.08
#2020-04-23|1592.73
#2020-04-24|1589.32
#2020-04-27|1622.19
#2020-04-28|1627.35
#2020-04-29|1632.82
#2020-04-30|1645.43
#2020-05-01|1609.14
#2020-05-04|1608.84
#2020-05-05|1613.67
#2020-05-06|1622.11
#2020-05-07|1609.22
#2020-05-08|1648.53
#2020-05-11|1657.79
#2020-05-12|1656.44
#2020-05-13|1655.68
#2020-05-14|1625.35
#2020-05-15|1628.82
#2020-05-18|1633.23
#2020-05-19|1655.86
#2020-05-20|1673.27
#2020-05-21|1663.86
#2020-05-22|1654.57
#2020-05-25|1678.71
#2020-05-26|1717.30
#2020-05-27|1729.70
#2020-05-28|1764.30
#2020-05-29|1748.27
#2020-06-01|1755.94
#2020-06-02|1760.42
#2020-06-03|1770.51
#2020-06-04|1771.82
#2020-06-05|1769.86
#2020-06-08|1809.54
#2020-06-09|1821.53
#2020-06-10|1825.90
#2020-06-11|1794.92
#2020-06-12|1763.92
#2020-06-15|1716.14
#2020-06-16|1787.86
#2020-06-17|1782.36
#2020-06-18|1785.62
#2020-06-19|1780.80
#2020-06-22|1778.08
#2020-06-23|1798.43
#2020-06-24|1780.59
#2020-06-25|1754.64
#2020-06-26|1770.00
#2020-06-29|1732.78
#2020-06-30|1741.24
#2020-07-01|1725.27
#2020-07-02|1729.00
#2020-07-03|1740.51
#2020-07-06|1768.58
#2020-07-07|1760.57
#2020-07-08|1745.40
#2020-07-09|1748.66
#2020-07-10|1732.43
#2020-07-13|1765.66
#2020-07-14|1757.08
#2020-07-15|1790.75
#2020-07-16|1774.45
#2020-07-17|1768.35
#2020-07-20|1770.46
#2020-07-21|1781.06
#2020-07-22|1766.02
#2020-07-23|1769.24
#2020-07-24|1788.29
#2020-07-27|1804.20
#2020-07-28|1798.37
#2020-07-29|1773.47
#2020-07-30|1763.72
#2020-07-31|1703.97
#2020-08-03|1727.62
#2020-08-04|1767.61
#2020-08-05|1773.95
#2020-08-06|1769.31
#2020-08-07|1760.49
#2020-08-10|1762.32
#2020-08-11|1795.04
#2020-08-12|1809.39
#2020-08-13|1830.47
#2020-08-14|1836.73
#2020-08-17|1828.23
#2020-08-18|1840.94
#2020-08-19|1840.31
#2020-08-20|1818.86
#2020-08-21|1825.06
#2020-08-24|1830.14
#2020-08-25|1838.64
#2020-08-26|1844.55
#2020-08-27|1829.98
#2020-08-28|1837.75
#2020-08-31|1839.95
#2020-09-01|1837.17
#2020-09-02|1843.07
#2020-09-03|1851.25
#2020-09-04|1833.60
#2020-09-07|1826.04
#2020-09-08|1844.32
#2020-09-09|1822.15
#2020-09-10|1844.39
#2020-09-11|1856.88
#2020-09-14|1882.56
#2020-09-15|1874.75
#2020-09-16|1889.90
#2020-09-17|1885.23
#2020-09-18|1900.28
#2020-09-21|1895.92
#2020-09-22|1888.34
#2020-09-23|1880.90
#2020-09-24|1858.07
#2020-09-25|1864.78
#2020-09-28|1895.68
#2020-09-29|1899.91
#2020-09-30|1865.02
#2020-10-01|1863.08
#2020-10-02|1850.00
#2020-10-05|1876.83
#2020-10-06|1887.40
#2020-10-07|1880.62
#2020-10-08|1891.08
#2020-10-09|1888.61
#2020-10-12|1890.49
#2020-10-13|1892.40
#2020-10-14|1893.94
#2020-10-15|1877.22
#2020-10-16|1859.02
#2020-10-19|1880.78
#2020-10-20|1865.05
#2020-10-21|1898.85
#2020-10-22|1871.39
#2020-10-23|1877.48
#2020-10-26|1869.54
#2020-10-27|1874.90
#2020-10-28|1871.12
#2020-10-29|1863.57
#2020-10-30|1830.28
#2020-11-02|1858.28
#2020-11-03|1862.50
#2020-11-04|1886.68
#2020-11-05|1928.54
#2020-11-06|1945.33
#2020-11-09|1933.22
#2020-11-10|1958.25
#2020-11-11|1983.07
#2020-11-12|1989.36
#2020-11-13|1973.25
#2020-11-16|2006.45
#2020-11-17|2017.46
#2020-11-18|2011.43
#2020-11-19|2013.45
#2020-11-20|2015.79
#2020-11-23|2003.05
#2020-11-24|2042.95
#2020-11-25|2049.18
#2020-11-26|2063.19
#2020-11-27|2077.72
#2020-11-30|2036.60
#2020-12-01|2048.13
#2020-12-02|2052.00
#2020-12-03|2069.74
#2020-12-04|2062.96
#2020-12-07|2048.55
#2020-12-08|2044.89
#2020-12-09|2066.14
#2020-12-10|2058.33
#2020-12-11|2074.84
#2020-12-14|2082.01
#2020-12-15|2079.26
#2020-12-16|2089.20
#2020-12-17|2105.44
#2020-12-18|2098.61
#2020-12-21|2091.08
#2020-12-22|2055.89
#2020-12-23|2062.98
#2020-12-24|2073.31
#2020-12-25|2078.02
#2020-12-28|2085.73
#2020-12-29|2129.00
#2020-12-30|2120.38
#2020-12-31|2120.38
#2021-01-01|2120.38
#2021-01-04|2110.54
#2021-01-05|2113.49
#2021-01-06|2105.97
#2021-01-07|2129.44
#2021-01-08|2165.89
#2021-01-11|2155.51
#2021-01-12|2160.59
#2021-01-13|2173.00
#2021-01-14|2185.83
#2021-01-15|2165.53
#2021-01-18|2156.92
#2021-01-19|2165.18
#2021-01-20|2165.22
#2021-01-21|2178.27
#2021-01-22|2169.17
#2021-01-25|2176.71
#2021-01-26|2162.95
#2021-01-27|2167.99
#2021-01-28|2139.66
#2021-01-29|2098.62
#2021-02-01|2116.66
#2021-02-02|2132.81
#2021-02-03|2161.22
#2021-02-04|2147.14
#2021-02-05|2175.23
#2021-02-08|2218.64
#2021-02-09|2233.39
#2021-02-10|2239.06
#2021-02-11|2237.77
#2021-02-12|2237.64
#2021-02-15|2252.31
#2021-02-16|2258.21
#2021-02-17|2247.69
#2021-02-18|2228.84
#2021-02-19|2217.62
#2021-02-22|2239.76
#2021-02-23|2239.02
#2021-02-24|2184.03
#2021-02-25|2203.88
#2021-02-26|2127.93
#2021-03-01|2167.84
#2021-03-02|2157.45
#2021-03-03|2163.05
#2021-03-04|2127.89
#2021-03-05|2126.03
#2021-03-08|2110.84
#2021-03-09|2138.19
#2021-03-10|2143.59
#2021-03-11|2152.74
#2021-03-12|2171.50
#2021-03-15|2188.17
#2021-03-16|2204.58
#2021-03-17|2203.46
#2021-03-18|2235.97
#2021-03-19|2240.73
#2021-03-22|2219.24
#2021-03-23|2200.85
#2021-03-24|2150.74
#2021-03-25|2173.49
#2021-03-26|2197.17
#2021-03-29|2203.03
#2021-03-30|2190.49
#2021-03-31|2161.65
#2021-04-01|2162.59
#2021-04-02|2177.76
#2021-04-05|2199.98
#2021-04-06|2175.58
#2021-04-07|2192.96
#2021-04-08|2184.06
#2021-04-09|2185.63
#2021-04-12|2183.77
#2021-04-13|2192.23
#2021-04-14|2189.80
#2021-04-15|2202.47
#2021-04-16|2203.37
#2021-04-19|2214.40
#2021-04-20|2178.75
#2021-04-21|2135.51
#2021-04-22|2177.30
#2021-04-23|2167.50
#2021-04-26|2171.10
#2021-04-27|2148.03
#2021-04-28|2145.87
#2021-04-29|2145.30
#2021-04-30|2126.38
#2021-05-03|2133.80
#2021-05-04|2128.43
#2021-05-05|2128.13
#2021-05-06|2163.12
#2021-05-07|2178.38
#2021-05-10|2195.50
#2021-05-11|2150.08
#2021-05-12|2102.40
#2021-05-13|2067.08
#2021-05-14|2107.97
#2021-05-17|2107.85
#2021-05-18|2145.42
#2021-05-19|2137.43
#2021-05-20|2133.14
#2021-05-21|2140.60
#2021-05-24|2154.58
#2021-05-25|2158.68
#2021-05-26|2158.57
#2021-05-27|2134.95
#2021-05-28|2169.53
#2021-05-31|2154.81
#2021-06-01|2158.34
#2021-06-02|2172.66
#2021-06-03|2179.66
#2021-06-04|2193.24
#2021-06-07|2200.16
#2021-06-08|2200.32
#2021-06-09|2191.44
#2021-06-10|2191.19
#2021-06-11|2185.30
#2021-06-14|2187.49
#2021-06-15|2202.64
#2021-06-16|2205.20
#2021-06-17|2185.52
#2021-06-18|2166.90
#2021-06-21|2116.77
#2021-06-22|2172.64
#2021-06-23|2159.70
#2021-06-24|2156.83
#2021-06-25|2174.96
#2021-06-28|2181.43
#2021-06-29|2168.20
#2021-06-30|2152.19
#2021-07-01|2136.52
#2021-07-02|2159.50
#2021-07-05|2159.57
#2021-07-06|2173.03
#2021-07-07|2153.09
#2021-07-08|2155.90
#2021-07-09|2135.86
#2021-07-12|2177.32
#2021-07-13|2191.36
#2021-07-14|2191.21
#2021-07-15|2166.39
#2021-07-16|2156.76
#2021-07-19|2143.47
#2021-07-20|2113.03
#2021-07-21|2122.33
#2021-07-22|2126.18
#2021-07-23|2117.81
#2021-07-26|2145.70
#2021-07-27|2169.36
#2021-07-28|2143.66
#2021-07-29|2161.11
#2021-07-30|2129.40
#2021-08-02|2181.64
#2021-08-03|2178.02
#2021-08-04|2155.99
#2021-08-05|2162.39
#2021-08-06|2149.16
#2021-08-09|2149.84
#2021-08-10|2151.74
#2021-08-11|2172.68
#2021-08-12|2174.24
#2021-08-13|2187.07
#2021-08-16|2166.94
#2021-08-17|2148.02
#2021-08-18|2152.07
#2021-08-19|2125.05
#2021-08-20|2104.95
#2021-08-23|2143.65
#2021-08-24|2164.79
#2021-08-25|2158.78
#2021-08-26|2160.12
#2021-08-27|2155.73
#2021-08-30|2180.77
#2021-08-31|2192.78
#2021-09-01|2211.36
#2021-09-02|2215.56
#2021-09-03|2256.45
#2021-09-06|2281.52
#2021-09-07|2296.76
#2021-09-08|2310.87
#2021-09-09|2305.33
#2021-09-10|2333.84
#2021-09-13|2337.76
#2021-09-14|2366.90
#2021-09-15|2350.30
#2021-09-16|2336.61
#2021-09-17|2340.68
#2021-09-20|2350.41
#2021-09-21|2317.94
#2021-09-22|2285.17
#2021-09-23|2274.69
#2021-09-24|2314.15
#2021-09-27|2306.32
#2021-09-28|2290.50
#2021-09-29|2247.27
#2021-09-30|2244.71
#2021-10-01|2208.28
#2021-10-04|2197.11
#2021-10-05|2154.49
#2021-10-06|2152.45
#2021-10-07|2145.87
#2021-10-08|2160.18
#2021-10-11|2173.97
#2021-10-12|2152.88
#2021-10-13|2149.04
#2021-10-14|2156.75
#2021-10-15|2189.14
#2021-10-18|2181.98
#2021-10-19|2188.93
#2021-10-20|2188.49
#2021-10-21|2167.68
#2021-10-22|2174.05
#2021-10-25|2165.46
#2021-10-26|2178.32
#2021-10-27|2184.81
#2021-10-28|2177.69
#2021-10-29|2167.40
#2021-11-01|2210.00
#2021-11-02|2204.07
#2021-11-03|2198.66
#2021-11-04|2232.40
#2021-11-05|2226.81
#2021-11-08|2224.85
#2021-11-09|2211.57
#2021-11-10|2181.36
#2021-11-11|2187.42
#2021-11-12|2215.76
#2021-11-15|2223.86
#2021-11-16|2214.96
#2021-11-17|2201.53
#2021-11-18|2203.60
#2021-11-19|2221.17
#2021-11-22|2201.88
#2021-11-23|2197.09
#2021-11-24|2164.33
#2021-11-25|2172.92
#2021-11-26|2171.78
#2021-11-29|2122.45
#2021-11-30|2102.10
#2021-12-01|2122.64
#2021-12-02|2111.44
#2021-12-03|2140.27
#2021-12-06|2124.63
#2021-12-07|2165.87
#2021-12-08|2174.43
#2021-12-09|2171.52
#2021-12-10|2155.99
#2021-12-13|2155.01
#2021-12-14|2147.81
#2021-12-15|2157.54
#2021-12-16|2190.23
#2021-12-17|2162.63
#2021-12-20|2120.05
#2021-12-21|2138.18
#2021-12-22|2135.11
#2021-12-23|2152.77
#2021-12-24|2150.27
#2021-12-27|2131.48
#2021-12-28|2162.52
#2021-12-29|2154.86
#2021-12-30|2143.28
#2021-12-31|2143.28
#2022-01-03|2140.59
#2022-01-04|2166.20
#2022-01-05|2181.48
#2022-01-06|2137.70
#2022-01-07|2138.69
#2022-01-10|2148.73
#2022-01-11|2132.21
#2022-01-12|2177.93
#2022-01-13|2177.58
#2022-01-14|2154.33
#2022-01-17|2148.52
#2022-01-18|2141.09
#2022-01-19|2081.25
#2022-01-20|2106.33
#2022-01-21|2100.72
#2022-01-24|2099.08
#2022-01-25|2063.85
#2022-01-26|2051.79
#2022-01-27|1980.74
#2022-01-28|2022.36
#2022-01-31|2041.29
#2022-02-01|2048.47
#2022-02-02|2097.58
#2022-02-03|2072.02
#2022-02-04|2075.97
#2022-02-07|2073.94
#2022-02-08|2071.75
#2022-02-09|2094.11
#2022-02-10|2095.57
#2022-02-11|2096.92
#2022-02-14|2067.49
#2022-02-15|2047.43
#2022-02-16|2087.45
#2022-02-17|2079.35
#2022-02-18|2069.02
#2022-02-21|2059.99
#2022-02-22|2023.74
#2022-02-23|2024.27
#2022-02-24|1989.74
#2022-02-25|2009.93
#2022-02-28|2029.20
#2022-03-01|2047.09
#2022-03-02|1993.80
#2022-03-03|2014.93
#2022-03-04|1989.84
#2022-03-07|1925.23
#2022-03-08|1886.23
#2022-03-09|1881.21
#2022-03-10|1954.29
#2022-03-11|1904.24
#2022-03-14|1901.35
#2022-03-15|1913.42
#2022-03-16|1936.30
#2022-03-17|1984.62
#2022-03-18|1982.99
#2022-03-21|1983.41
#2022-03-22|1984.11
#2022-03-23|2023.55
#2022-03-24|2010.65
#2022-03-25|2011.35
#2022-03-28|1978.78
#2022-03-29|2011.79
#2022-03-30|2014.55
#2022-03-31|2004.63
#2022-04-01|1978.73
#2022-04-04|1989.86
#2022-04-05|1976.56
#2022-04-06|1944.07
#2022-04-07|1911.53
#2022-04-08|1906.69
#2022-04-11|1883.06
#2022-04-12|1862.62
#2022-04-13|1880.91
#2022-04-14|1895.81
#2022-04-15|1885.39
#2022-04-18|1858.34
#2022-04-19|1841.05
#2022-04-20|1876.75
#2022-04-21|1877.52
#2022-04-22|1856.06
#2022-04-25|1836.92
#2022-04-26|1849.36
#2022-04-27|1815.71
#2022-04-28|1814.94
#2022-04-29|1835.49
#2022-05-02|1824.97
#2022-05-03|1829.47
#2022-05-04|1828.55
#2022-05-05|1824.83
#2022-05-06|1839.45
#2022-05-09|1802.35
#2022-05-10|1791.04
#2022-05-11|1778.48
#2022-05-12|1787.52
#2022-05-13|1803.55
#2022-05-16|1806.63
#2022-05-17|1806.96
#2022-05-18|1835.03
#2022-05-19|1826.12
#2022-05-20|1833.97
#2022-05-23|1855.48
#2022-05-24|1855.66
#2022-05-25|1842.71
#2022-05-26|1844.24
#2022-05-27|1856.38
#2022-05-30|1883.27
#2022-05-31|1859.55
#2022-06-01|1866.02
#2022-06-02|1856.59
#2022-06-03|1850.10
#2022-06-06|1847.23
#2022-06-07|1838.97
#2022-06-08|1841.56
#2022-06-09|1834.96
#2022-06-10|1811.79
#2022-06-13|1777.33
#2022-06-14|1745.94
#2022-06-15|1725.68
#2022-06-16|1764.18
#2022-06-17|1699.43
#2022-06-20|1688.85
#2022-06-21|1707.67
#2022-06-22|1708.03
#2022-06-23|1724.76
#2022-06-24|1728.59
#2022-06-27|1747.88
#2022-06-28|1752.92
#2022-06-29|1734.73
#2022-06-30|1727.24
#2022-07-01|1713.04
#2022-07-04|1727.83
#2022-07-05|1733.07
#2022-07-06|1715.50
#2022-07-07|1736.34
#2022-07-08|1739.06
#2022-07-11|1746.24
#2022-07-12|1728.12
#2022-07-13|1726.63
#2022-07-14|1705.32
#2022-07-15|1713.26
#2022-07-18|1720.20
#2022-07-19|1731.89
#2022-07-20|1767.35
#2022-07-21|1774.53
#2022-07-22|1802.84
#2022-07-25|1782.44
#2022-07-26|1783.94
#2022-07-27|1777.26
#2022-07-28|1815.43
#2022-07-29|1820.78
#2022-08-01|1865.90
#2022-08-02|1834.40
#2022-08-03|1803.08
#2022-08-04|1819.48
#2022-08-05|1804.13
#2022-08-08|1816.31
#2022-08-09|1800.09
#2022-08-10|1835.90
#2022-08-11|1829.53
#2022-08-12|1850.65
#2022-08-15|1871.75
#2022-08-16|1849.79
#2022-08-17|1858.05
#2022-08-18|1846.18
#2022-08-19|1823.95
#2022-08-22|1821.06
#2022-08-23|1813.73
#2022-08-24|1802.86
#2022-08-25|1812.08
#2022-08-26|1807.73
#2022-08-29|1756.92
#2022-08-30|1776.58
#2022-08-31|1775.92
#2022-09-01|1733.13
#2022-09-02|1728.77
#2022-09-05|1720.97
#2022-09-06|1692.81
#2022-09-07|1663.06
#2022-09-08|1704.90
#2022-09-09|1730.19
#2022-09-12|1743.60
#2022-09-13|1726.47
#2022-09-14|1711.79
#2022-09-15|1704.15
#2022-09-16|1701.12
#2022-09-19|1697.02
#2022-09-20|1698.91
#2022-09-21|1671.58
#2022-09-22|1691.79
#2022-09-23|1677.74
#2022-09-26|1620.72
#2022-09-27|1623.52
#2022-09-28|1609.04
#2022-09-29|1633.40
#2022-09-30|1603.35
#2022-10-03|1617.09
#2022-10-04|1668.23
#2022-10-05|1669.60
#2022-10-06|1675.89
#2022-10-07|1659.30
#2022-10-10|1652.41
#2022-10-11|1622.24
#2022-10-12|1608.84
#2022-10-13|1591.00
#2022-10-14|1616.47
#2022-10-17|1596.52
#2022-10-18|1610.67
#2022-10-19|1606.55
#2022-10-20|1600.02
#2022-10-21|1584.35
#2022-10-24|1601.27
#2022-10-25|1628.39
#2022-10-26|1652.10
#2022-10-27|1648.74
#2022-10-28|1627.32
#2022-10-31|1640.77
#2022-11-01|1653.64
#2022-11-02|1666.28
#2022-11-03|1654.49
#2022-11-04|1643.61
#2022-11-07|1667.92
#2022-11-08|1698.96
#2022-11-09|1684.62
#2022-11-10|1728.84
#2022-11-11|1796.95
#2022-11-14|1760.83
#2022-11-15|1781.84
#2022-11-16|1780.07
#2022-11-17|1766.92
#2022-11-18|1776.28
#2022-11-21|1755.56
#2022-11-22|1781.66
#2022-11-23|1802.31
#2022-11-24|1840.88
#2022-11-25|1828.65
#2022-11-28|1822.79
#2022-11-29|1818.94
#2022-11-30|1796.81
#2022-12-01|1844.87
#2022-12-02|1821.14
#2022-12-05|1805.13
#2022-12-06|1802.73
#2022-12-07|1799.97
#2022-12-08|1796.92
#2022-12-09|1813.10
#2022-12-12|1798.54
#2022-12-13|1835.97
#2022-12-14|1851.57
#2022-12-15|1812.21
#2022-12-16|1802.64
#2022-12-19|1783.73
#2022-12-20|1828.13
#2022-12-21|1808.94
#2022-12-22|1819.92
#2022-12-23|1801.31
#2022-12-26|1806.20
#2022-12-27|1806.36
#2022-12-28|1793.61
#2022-12-29|1796.33
#2022-12-30|1810.74
#2023-01-02|1810.74
#2023-01-03|1827.22
#2023-01-04|1786.71
#2023-01-05|1762.74
#2023-01-06|1788.06
#2023-01-09|1794.84
#2023-01-10|1796.74
#2023-01-11|1809.59
#2023-01-12|1854.32
#2023-01-13|1881.14
#2023-01-16|1849.82
#2023-01-17|1871.17
#2023-01-18|1899.78
#2023-01-19|1878.55
#2023-01-20|1868.34
#2023-01-23|1876.33
#2023-01-24|1910.44
#2023-01-25|1924.88
#2023-01-26|1910.15
#2023-01-27|1921.79
#2023-01-30|1916.78
#2023-01-31|1914.24
#2023-02-01|1923.05
#2023-02-02|1929.15
#2023-02-03|1894.42
#2023-02-06|1877.74
#2023-02-07|1903.85
#2023-02-08|1901.21
#2023-02-09|1909.75
#2023-02-10|1905.98
#2023-02-13|1875.95
#2023-02-14|1890.36
#2023-02-15|1864.11
#2023-02-16|1878.35
#2023-02-17|1868.41
#2023-02-20|1879.24
#2023-02-21|1867.88
#2023-02-22|1848.85
#2023-02-23|1845.56
#2023-02-24|1836.98
#2023-02-27|1844.96
#2023-02-28|1843.84
#2023-03-01|1848.18
#2023-03-02|1838.22
#2023-03-03|1865.54
#2023-03-06|1886.69
#2023-03-07|1882.11
#2023-03-08|1886.05
#2023-03-09|1912.07
#2023-03-10|1904.91
#2023-03-13|1893.76
#2023-03-14|1829.22
#2023-03-15|1860.23
#2023-03-16|1836.36
#2023-03-17|1869.34
#2023-03-20|1846.57
#2023-03-21|1837.43
#2023-03-22|1863.65
#2023-03-23|1882.12
#2023-03-24|1885.37
#2023-03-27|1878.99
#2023-03-28|1891.76
#2023-03-29|1897.15
#2023-03-30|1901.03
#2023-03-31|1929.52
#2023-04-03|1955.48
#2023-04-04|1968.28
#2023-04-05|1944.32
#2023-04-06|1909.38
#2023-04-07|1912.87
#2023-04-10|1893.80
#2023-04-11|1912.43
#2023-04-12|1929.43
#2023-04-13|1943.44
#2023-04-14|1939.11
#2023-04-17|1931.15
#2023-04-18|1952.91
#2023-04-19|1942.81
#2023-04-20|1950.48
#2023-04-21|1940.59
#2023-04-24|1942.83
#2023-04-25|1955.82
#2023-04-26|1947.04
#2023-04-27|1943.80
#2023-04-28|1939.17
#2023-05-01|1941.98
#2023-05-02|1950.99
#2023-05-03|1970.34
#2023-05-04|1988.58
#2023-05-05|1973.84
#2023-05-08|1970.29
#2023-05-09|1992.14
#2023-05-10|1990.68
#2023-05-11|1987.75
#2023-05-12|1987.92
#2023-05-15|1993.27
#2023-05-16|1999.71
#2023-05-17|1992.64
#2023-05-18|1996.81
#2023-05-19|2002.51
#2023-05-22|2014.38
#2023-05-23|2001.16
#2023-05-24|1986.72
#2023-05-25|1969.59
#2023-05-26|1959.71
#2023-05-29|1975.88
#2023-05-30|1981.73
#2023-05-31|1957.88
#2023-06-01|1984.86
#2023-06-02|2005.53
#2023-06-05|2039.40
#2023-06-06|2052.84
#2023-06-07|2025.93
#2023-06-08|2023.64
#2023-06-09|2048.61
#2023-06-12|2057.26
#2023-06-13|2078.88
#2023-06-14|2112.66
#2023-06-15|2097.04
#2023-06-16|2087.60
#2023-06-19|2072.50
#2023-06-20|2073.66
#2023-06-21|2073.50
#2023-06-22|2064.11
#2023-06-23|2021.91
#2023-06-26|2021.34
#2023-06-27|2009.71
#2023-06-28|2042.19
#2023-06-29|2040.75
#2023-06-30|2035.87
#2023-07-03|2065.36
#2023-07-04|2053.31
#2023-07-05|2051.82
#2023-07-06|2029.30
#2023-07-07|2039.05
#2023-07-10|2036.07
#2023-07-11|2045.20
#2023-07-12|2063.91
#2023-07-13|2086.42
#2023-07-14|2078.98
#2023-07-17|2069.71
#2023-07-18|2088.96
#2023-07-19|2099.14
#2023-07-20|2072.31
#2023-07-21|2052.22
#2023-07-24|2078.87
#2023-07-25|2083.49
#2023-07-26|2092.07
#2023-07-27|2090.10
#2023-07-28|2099.64
#2023-07-31|2102.32
#2023-08-01|2098.47
#2023-08-02|2066.50
#2023-08-03|2051.15
#2023-08-04|2063.34
#2023-08-07|2064.42
#2023-08-08|2060.02
#2023-08-09|2043.89
#2023-08-10|2053.37
#2023-08-11|2048.47
#2023-08-14|2018.62
#2023-08-15|2030.36
#2023-08-16|1995.59
#2023-08-17|1985.96
#2023-08-18|1982.47
#2023-08-21|1971.72
#2023-08-22|1998.99
#2023-08-23|2024.65
#2023-08-24|2020.79
#2023-08-25|1989.76
#2023-08-28|2017.98
#2023-08-29|2026.11
#2023-08-30|2041.54
#2023-08-31|2061.98
#2023-09-01|2070.41
#2023-09-04|2085.78
#2023-09-05|2071.90
#2023-09-06|2085.63
#2023-09-07|2085.48
#2023-09-08|2056.03
#2023-09-11|2073.62
#2023-09-12|2079.54
#2023-09-13|2074.38
#2023-09-14|2103.36
#2023-09-15|2113.26
#2023-09-18|2115.84
#2023-09-19|2117.17
#2023-09-20|2096.06
#2023-09-21|2079.59
#2023-09-22|2064.68
#2023-09-25|2060.35
#2023-09-26|2049.50
#2023-09-27|2047.42
#2023-09-28|2033.61
#2023-09-29|2017.89
#2023-10-02|2001.64
#2023-10-03|1977.56
#2023-10-04|1929.74
#2023-10-05|1973.97
#2023-10-06|1963.87
#2023-10-09|1974.91
#2023-10-10|2012.48
#2023-10-11|2005.34
#2023-10-12|2027.49
#2023-10-13|1999.85
#2023-10-16|1969.45
#2023-10-17|1984.92
#2023-10-18|1986.81
#2023-10-19|1958.58
#2023-10-20|1950.81
#2023-10-23|1936.69
#2023-10-24|1937.69
#2023-10-25|1949.18
#2023-10-26|1917.89
#2023-10-27|1953.98
#2023-10-30|1940.49
#2023-10-31|1928.21
#2023-11-01|1982.89
#2023-11-02|2000.58
#2023-11-03|2015.58
#2023-11-06|2044.50
#2023-11-07|2010.00
#2023-11-08|1982.48
#2023-11-09|2005.63
#2023-11-10|1999.86
#2023-11-13|1997.06
#2023-11-14|2016.22
#2023-11-15|2039.72
#2023-11-16|2042.49
#2023-11-17|2072.26
#2023-11-20|2072.33
#2023-11-21|2075.74
#2023-11-22|2058.52
#2023-11-23|2061.00
#2023-11-24|2072.63
#2023-11-27|2072.24
#2023-11-28|2082.71
#2023-11-29|2080.11
#2023-11-30|2083.01
#2023-12-01|2091.34
#2023-12-04|2082.15
#2023-12-05|2064.91
#2023-12-06|2102.47
#2023-12-07|2124.25
#2023-12-08|2084.54
#2023-12-11|2086.42
#2023-12-12|2093.18
#2023-12-13|2101.29
#2023-12-14|2122.74
#2023-12-15|2131.74
#2023-12-18|2097.67
#2023-12-19|2102.51
#2023-12-20|2118.87
#2023-12-21|2118.37
#2023-12-22|2124.21
#2023-12-25|2125.05
#2023-12-26|2122.93
#2023-12-27|2152.06
#2023-12-28|2172.14
#2023-12-29|2175.03
#2024-01-01|2175.03
#2024-01-02|2160.40
#2024-01-03|2135.27
#2024-01-04|2145.70
#2024-01-05|2151.20
#2024-01-08|2154.79
#2024-01-09|2165.40
#2024-01-10|2174.67
#2024-01-11|2203.35
#2024-01-12|2233.03
#2024-01-15|2242.85
#2024-01-16|2207.12
#2024-01-17|2177.00
#2024-01-18|2177.63
#2024-01-19|2194.93
#2024-01-22|2228.95
#2024-01-23|2216.92
#2024-01-24|2227.43
#2024-01-25|2220.08
#2024-01-26|2183.28
#2024-01-29|2216.31
#2024-01-30|2211.75
#2024-01-31|2257.81
#2024-02-01|2240.94
#2024-02-02|2216.26
#2024-02-05|2221.97
#2024-02-06|2220.62
#2024-02-07|2231.84
#2024-02-08|2222.53
#2024-02-09|2220.03
#2024-02-12|2218.10
#2024-02-13|2247.28
#2024-02-14|2223.34
#2024-02-15|2237.90
#2024-02-16|2262.67
#2024-02-19|2275.60
#2024-02-20|2275.19
#2024-02-21|2264.57
#2024-02-22|2289.42
#2024-02-23|2288.96
#2024-02-26|2297.56
#2024-02-27|2306.35
#2024-02-28|2297.83
#2024-02-29|2315.89
#2024-03-01|2337.40
#2024-03-04|2329.60
#2024-03-05|2348.25
#2024-03-06|2367.16
#2024-03-07|2374.09
#2024-03-08|2397.97
#2024-03-11|2349.89
#2024-03-12|2328.66
#2024-03-13|2319.54
#2024-03-14|2324.35
#2024-03-15|2318.54
#2024-03-18|2363.07
#2024-03-19|2364.23
#2024-03-20|2349.57
#2024-03-21|2390.23
#2024-03-22|2409.16
#2024-03-25|2378.03
#2024-03-26|2377.84
#2024-03-27|2397.10
#2024-03-28|2375.47
#2024-03-29|2390.12
#2024-04-01|2344.28
#2024-04-02|2339.48
#2024-04-03|2328.09
#2024-04-04|2351.91
#2024-04-05|2328.73
#2024-04-08|2347.72
#2024-04-09|2372.80
#2024-04-10|2345.06
#2024-04-11|2340.64
#2024-04-12|2355.31
#2024-04-15|2328.50
#2024-04-16|2278.25
#2024-04-17|2248.84
#2024-04-18|2260.65
#2024-04-19|2218.35
#2024-04-22|2246.79
#2024-04-23|2248.99
#2024-04-24|2283.07
#2024-04-25|2234.98
#2024-04-26|2229.25
#2024-04-29|2237.64
#2024-04-30|2273.38
#2024-05-01|2257.74
#2024-05-02|2309.41
#2024-05-03|2327.15
#2024-05-06|2311.06
#2024-05-07|2318.36
#2024-05-08|2268.80
#2024-05-09|2274.05
#2024-05-10|2279.40
#2024-05-13|2274.70
#2024-05-14|2273.43
#2024-05-15|2287.87
#2024-05-16|2293.09
#2024-05-17|2298.49
#2024-05-20|2307.07
#2024-05-21|2301.57
#2024-05-22|2274.28
#2024-05-23|2281.15
#2024-05-24|2271.44
#2024-05-27|2295.02
#2024-05-28|2294.66
#2024-05-29|2262.35
#2024-05-30|2262.09
#2024-05-31|2292.34
#2024-06-03|2325.96
#2024-06-04|2336.73
#2024-06-05|2283.18
#2024-06-06|2295.11
#2024-06-07|2280.33
#2024-06-10|2301.84
#2024-06-11|2290.90
#2024-06-12|2296.31
#2024-06-13|2259.54
#2024-06-14|2264.08
#2024-06-17|2219.25
#2024-06-18|2230.81
#2024-06-19|2242.88
#2024-06-20|2229.06
#2024-06-21|2216.55
#2024-06-24|2227.41
#2024-06-25|2266.01
#2024-06-26|2265.48
#2024-06-27|2259.58
#2024-06-28|2268.40
#2024-07-01|2267.15
#2024-07-02|2295.53
#2024-07-03|2309.21
#2024-07-04|2334.17
#2024-07-05|2323.64
#2024-07-08|2315.75
#2024-07-09|2326.90
#2024-07-10|2333.88
#2024-07-11|2396.01
#2024-07-12|2381.29
#2024-07-15|2378.96
#2024-07-16|2375.08
#2024-07-17|2415.48
#2024-07-18|2373.53
#2024-07-19|2358.80
#2024-07-22|2338.71
#2024-07-23|2356.62
#2024-07-24|2365.60
#2024-07-25|2291.12
#2024-07-26|2283.56
#2024-07-29|2325.80
#2024-07-30|2313.86
#2024-07-31|2410.99
#2024-08-01|2337.92
#2024-08-02|2249.09
#2024-08-05|2034.44
#2024-08-06|2194.27
#2024-08-07|2196.10
#2024-08-08|2174.83
#2024-08-09|2202.40
#2024-08-12|2183.04
#2024-08-13|2257.78
#2024-08-14|2286.73
#2024-08-15|2268.21
#2024-08-16|2351.97
#2024-08-19|2344.73
#2024-08-20|2384.21
#2024-08-21|2379.15
#2024-08-22|2375.16
#2024-08-23|2404.73
#2024-08-26|2400.86
#2024-08-27|2417.40
#2024-08-28|2423.61
#2024-08-29|2410.01
#2024-08-30|2423.13
#2024-09-02|2403.93
#2024-09-03|2441.32
#2024-09-04|2378.89
#2024-09-05|2368.89
#2024-09-06|2375.46
#2024-09-09|2352.10
#2024-09-10|2350.50
#2024-09-11|2329.54
#2024-09-12|2368.05
#2024-09-13|2379.32
#2024-09-16|2382.96
#2024-09-17|2347.64
#2024-09-18|2351.76
#2024-09-19|2383.70
#2024-09-20|2381.20
#2024-09-23|2392.63
#2024-09-24|2405.28
#2024-09-25|2388.65
#2024-09-26|2443.76
#2024-09-27|2514.77
#2024-09-30|2423.54
#2024-10-01|2453.68
#2024-10-02|2375.38
#2024-10-03|2394.75
#2024-10-04|2375.37
#2024-10-07|2419.13
#2024-10-08|2383.17
#2024-10-09|2377.33
#2024-10-10|2388.93
#2024-10-11|2375.07
#2024-10-14|2365.72
#2024-10-15|2389.42
#2024-10-16|2354.94
#2024-10-17|2345.63
#2024-10-18|2353.54
#2024-10-21|2335.84
#2024-10-22|2299.99
#2024-10-23|2257.86
#2024-10-24|2273.13
#2024-10-25|2257.05
#2024-10-28|2273.54
#2024-10-29|2289.50
#2024-10-30|2312.62
#2024-10-31|2317.83
#2024-11-01|2264.89
#2024-11-04|2279.19
#2024-11-05|2296.00
#2024-11-06|2304.10
#2024-11-07|2346.81
#2024-11-08|2353.31
#2024-11-11|2329.04
#2024-11-12|2321.62
#2024-11-13|2285.66
#2024-11-14|2265.71
#2024-11-15|2289.27
#2024-11-18|2272.20
#2024-11-19|2302.83
#2024-11-20|2268.66
#2024-11-21|2273.98
#2024-11-22|2276.95
#2024-11-25|2301.31
#2024-11-26|2293.99
#2024-11-27|2308.31
#2024-11-28|2320.29
#2024-11-29|2334.93
#2024-12-02|2367.51
#2024-12-03|2413.06
#2024-12-04|2381.55
#2024-12-05|2385.92
#2024-12-06|2378.79
#2024-12-09|2367.36
#2024-12-10|2356.19
#2024-12-11|2357.17
#2024-12-12|2379.98
#2024-12-13|2336.72
#2024-12-16|2321.54
#2024-12-17|2323.70
#2024-12-18|2309.63
#2024-12-19|2250.92
#2024-12-20|2259.91
#2024-12-23|2271.93
#2024-12-24|2269.53
#2024-12-25|2276.15
#2024-12-26|2294.46
#2024-12-27|2333.42
#2024-12-30|2324.45
#2024-12-31|2325.04
#2025-01-01|2325.04
#2025-01-02|2325.11
#2025-01-03|2321.50
#2025-01-06|2295.19
#2025-01-07|2313.74
#2025-01-08|2293.52
#2025-01-09|2272.22
#2025-01-10|2258.82
#2025-01-13|2259.61
#2025-01-14|2227.58
#2025-01-15|2257.13
#2025-01-16|2267.59
#2025-01-17|2249.88
#2025-01-20|2282.65
#2025-01-21|2290.62
#2025-01-22|2293.95
#2025-01-23|2309.46
#2025-01-24|2315.92
#2025-01-27|2343.06
#2025-01-28|2321.03
#2025-01-29|2347.72
#2025-01-30|2366.62
#2025-01-31|2361.05
#2025-02-03|2303.38
#2025-02-04|2319.84
#2025-02-05|2364.85
#2025-02-06|2377.60
#2025-02-07|2368.33
#2025-02-10|2361.29
#2025-02-11|2347.36
#2025-02-12|2318.24
#2025-02-13|2365.64
#2025-02-14|2374.01
#2025-02-17|2392.18
#2025-02-18|2394.88
#2025-02-19|2391.48
#2025-02-20|2393.92
#2025-02-21|2394.80
#2025-02-24|2398.97
#2025-02-25|2392.11
#2025-02-26|2379.18
#2025-02-27|2389.55
#2025-02-28|2331.09
#2025-03-03|2378.71
#2025-03-04|2392.14
#2025-03-05|2390.89
#2025-03-06|2429.75
#2025-03-07|2404.28
#2025-03-10|2403.74
#2025-03-11|2371.73
#2025-03-12|2378.92
#2025-03-13|2391.13
#2025-03-14|2393.58
#2025-03-17|2420.11
#2025-03-18|2436.32
#2025-03-19|2438.26
#2025-03-20|2457.43
#2025-03-21|2461.05
#2025-03-24|2422.28
#2025-03-25|2444.00
#2025-03-26|2442.81
#2025-03-27|2439.01
#2025-03-28|2421.94
#2025-03-31|2347.62
#2025-04-01|2354.71
#2025-04-02|2338.31
#2025-04-03|2267.04
#2025-04-04|2256.23
#2025-04-07|2055.15
#2025-04-08|2184.61
#2025-04-09|2149.54
#2025-04-10|2323.73
#2025-04-11|2274.85
#2025-04-14|2298.89
#2025-04-15|2330.61
#2025-04-16|2320.86
#2025-04-17|2354.06
#2025-04-18|2381.10
#2025-04-21|2375.15
#2025-04-22|2380.89
#2025-04-23|2396.75
#2025-04-24|2406.71
#2025-04-25|2414.05
#2025-04-28|2455.19
#2025-04-29|2463.55
#2025-04-30|2473.08
#2025-05-01|2438.81
#2025-05-02|2470.97
#2025-05-05|2474.93
#2025-05-06|2491.04
#2025-05-07|2488.73
#2025-05-08|2460.70
#2025-05-09|2492.28
#2025-05-12|2446.55
#2025-05-13|2479.32
#2025-05-14|2495.82
#2025-05-15|2481.16
#2025-05-16|2480.87
#2025-05-19|2496.95
#2025-05-20|2502.32
#2025-05-21|2512.30
#2025-05-22|2496.22
#2025-05-23|2531.80
#2025-05-26|2544.46
#2025-05-27|2532.34
#2025-05-28|2523.96
#2025-05-29|2570.81
#2025-05-30|2564.11
#2025-06-02|2571.58
#2025-06-03|2546.21
#2025-06-04|2570.46
#2025-06-05|2538.58
#2025-06-06|2524.40
#2025-06-09|2543.99
#2025-06-10|2541.93
#2025-06-11|2544.81
#2025-06-12|2557.45
#2025-06-13|2527.06
#2025-06-16|2547.46
#2025-06-17|2536.18
#2025-06-18|2562.35
#2025-06-19|2531.38
#2025-06-20|2509.80
#2025-06-23|2489.75
#2025-06-24|2538.95
#2025-06-25|2522.62
#2025-06-26|2565.59
#2025-06-27|2592.02
#2025-06-30|2611.13
#2025-07-01|2608.94
#2025-07-02|2594.04
#2025-07-03|2577.50
#2025-07-04|2587.14
#2025-07-07|2550.55
#2025-07-08|2534.99
#2025-07-09|2552.98
#2025-07-10|2538.54
#2025-07-11|2533.00
#2025-07-14|2530.92
#2025-07-15|2510.24
#2025-07-16|2511.32
#2025-07-17|2528.23
#2025-07-18|2523.47
#2025-07-21|2541.96
#2025-07-22|2559.44
#2025-07-23|2643.28
#2025-07-24|2680.28
#2025-07-25|2640.20
#2025-07-28|2613.00
#2025-07-29|2590.24
#2025-07-30|2592.58
#2025-07-31|2584.38
#2025-08-01|2632.53
#2025-08-04|2619.17
#2025-08-05|2633.55
#2025-08-06|2660.81
#2025-08-07|2676.49
#2025-08-08|2703.57
#2025-08-11|2699.37
#2025-08-12|2735.51
#2025-08-13|2776.75
#2025-08-14|2739.46
#2025-08-15|2794.05
#2025-08-18|2786.72
#2025-08-19|2787.96
#2025-08-20|2786.82
#2025-08-21|2750.60
#2025-08-22|2790.36
#2025-08-25|2782.51
#2025-08-26|2752.44
#2025-08-27|2744.89
#2025-08-28|2779.04
#2025-08-29|2768.68
#2025-09-01|2750.20
#2025-09-02|2751.03
#2025-09-03|2720.50
#2025-09-04|2736.95
#2025-09-05|2790.56
#2025-09-08|2806.38
#2025-09-09|2804.70
#2025-09-10|2814.36
#2025-09-11|2824.42
#2025-09-12|2826.82
#2025-09-15|2831.61
#2025-09-16|2856.12
#2025-09-17|2840.51
#2025-09-18|2819.05
#2025-09-19|2811.12
#2025-09-22|2825.64
#2025-09-23|2827.55
#2025-09-24|2814.51
#2025-09-25|2810.10
#2025-09-26|2814.60
#2025-09-29|2803.19
#2025-09-30|2826.17
#2025-10-01|2804.50
#2025-10-02|2789.15
#2025-10-03|2823.24
#2025-10-06|2862.29
#2025-10-07|2842.44
#2025-10-08|2822.47
#2025-10-09|2830.96
#2025-10-10|2791.62
#2025-10-13|2792.63
#2025-10-14|2748.03
#2025-10-15|2798.37
#2025-10-16|2827.36
#2025-10-17|2805.36
#2025-10-20|2869.82
#2025-10-21|2846.93
#2025-10-22|2863.26
#2025-10-23|2838.76
#2025-10-24|2848.93
#2025-10-27|2891.07
#2025-10-28|2874.44
#2025-10-29|2872.71
#2025-10-30|2850.09
#2025-10-31|2876.80
#2025-11-03|2875.49
#2025-11-04|2871.38
#2025-11-05|2819.74
#2025-11-06|2879.12
#2025-11-07|2866.87
#2025-11-10|2866.46
#2025-11-11|2871.43
#2025-11-12|2888.92
#2025-11-13|2917.98
#2025-11-14|2896.38
#2025-11-17|2870.27
#2025-11-18|2788.06
#2025-11-19|2762.30
#2025-11-20|2786.20
#2025-11-21|2806.51
#2025-11-24|2802.22
#2025-11-25|2809.71
#2025-11-26|2859.18
#2025-11-27|2872.83
#2025-11-28|2885.03
#2025-12-01|2867.85
#2025-12-02|2854.48
#2025-12-03|2860.74
#2025-12-04|2925.49
#2025-12-05|2881.64
#2025-12-08|2888.90
#2025-12-09|2870.78
#2025-12-10|2883.33
#2025-12-11|2881.11
#2025-12-12|2924.44
#2025-12-15|2945.81
#2025-12-16|2902.59
#2025-12-17|2889.83
#2025-12-18|2877.83
#2025-12-19|2865.46
#2025-12-22|2892.09
#2025-12-23|2917.09
#2025-12-24|2914.40
#2025-12-25|2923.33
#2025-12-26|2916.09
#2025-12-29|2929.97
#2025-12-30|2908.70
#2025-12-31|2901.09
#2026-01-01|2901.09
#2026-01-02|2904.06
#2026-01-05|2959.31
#2026-01-06|3008.72
#2026-01-07|2982.74
#2026-01-08|2956.70
#2026-01-09|2964.64
#2026-01-12|2963.14
#2026-01-13|3016.03
#2026-01-14|3068.52
#2026-01-15|3080.37
#2026-01-16|3081.29
#2026-01-19|3078.81
#2026-01-20|3055.07
#2026-01-21|3019.39
#2026-01-22|3037.42
#2026-01-23|3055.36
#2026-01-26|3074.79
#2026-01-27|3094.89
#2026-01-28|3063.76
#2026-01-29|3086.30
#2026-01-30|3074.49
#2026-02-02|3024.33
#2026-02-03|3114.97
#2026-02-04|3105.25
#2026-02-05|3100.27
#2026-02-06|3136.69
#2026-02-09|3227.03
#2026-02-10|3321.50
#2026-02-11|3333.93
#2026-02-12|3375.58
#2026-02-13|3313.16
#2026-02-16|3280.14
#2026-02-17|3252.92
#2026-02-18|3282.48
#2026-02-19|3303.85
#2026-02-20|3269.82
#2026-02-23|3279.14
#2026-02-24|3255.13
#2026-02-25|3271.21
#2026-02-26|3309.24
#2026-02-27|3355.10
#2026-03-02|3288.56
#2026-03-03|3179.78
#2026-03-04|3079.78
#2026-03-05|3125.32
#2026-03-06|3137.59
#2026-03-09|3010.16
#2026-03-10|3091.52
#2026-03-11|3096.45
#2026-03-12|3049.33
#2026-03-13|3023.86
#2026-03-16|3012.87
#2026-03-17|3031.23
#2026-03-18|3095.44
#2026-03-19|3030.96
#2026-03-20|3010.13
#2026-03-23|2918.50
#2026-03-24|2973.91
#2026-03-25|3042.87
#2026-03-26|3027.31
#2026-03-27|3022.86
#2026-03-30|2968.23
#2026-03-31|2940.30
#2026-04-01|3096.45
#2026-04-02|3029.61
#2026-04-03|3057.84
#2026-04-06|3051.64
#2026-04-07|3054.32