Table Data - Nasdaq Japan Consumer Products and Services Large Mid Cap Index
| Title | Nasdaq Japan Consumer Products and Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQJP4020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-27 |
| Last Updated | 2026-01-27 10:47 PM CST |
| Notes | For more information about this series, see: NQJP4020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1176.82 |
| 2001-04-02 | 1165.63 |
| 2001-04-03 | 1185.85 |
| 2001-04-04 | 1187.25 |
| 2001-04-05 | 1203.06 |
| 2001-04-06 | 1208.21 |
| 2001-04-09 | 1154.07 |
| 2001-04-10 | 1133.88 |
| 2001-04-11 | 1153.57 |
| 2001-04-12 | 1171.07 |
| 2001-04-13 | . |
| 2001-04-16 | 1146.35 |
| 2001-04-17 | 1160.42 |
| 2001-04-18 | 1204.47 |
| 2001-04-19 | 1220.81 |
| 2001-04-20 | 1200.76 |
| 2001-04-23 | 1197.57 |
| 2001-04-24 | 1184.57 |
| 2001-04-25 | 1201.19 |
| 2001-04-26 | 1215.52 |
| 2001-04-27 | 1211.88 |
| 2001-04-30 | 1214.33 |
| 2001-05-01 | 1255.90 |
| 2001-05-02 | 1280.25 |
| 2001-05-03 | 1290.30 |
| 2001-05-04 | 1290.51 |
| 2001-05-07 | 1308.80 |
| 2001-05-08 | 1293.03 |
| 2001-05-09 | 1274.12 |
| 2001-05-10 | 1265.34 |
| 2001-05-11 | 1275.64 |
| 2001-05-14 | 1252.07 |
| 2001-05-15 | 1255.22 |
| 2001-05-16 | 1239.32 |
| 2001-05-17 | 1270.20 |
| 2001-05-18 | 1267.24 |
| 2001-05-21 | 1296.42 |
| 2001-05-22 | 1304.48 |
| 2001-05-23 | 1337.44 |
| 2001-05-24 | 1324.70 |
| 2001-05-25 | 1324.21 |
| 2001-05-28 | . |
| 2001-05-29 | 1330.35 |
| 2001-05-30 | 1293.68 |
| 2001-05-31 | 1285.19 |
| 2001-06-01 | 1285.84 |
| 2001-06-04 | 1294.40 |
| 2001-06-05 | 1260.03 |
| 2001-06-06 | 1267.14 |
| 2001-06-07 | 1266.41 |
| 2001-06-08 | 1259.34 |
| 2001-06-11 | 1246.01 |
| 2001-06-12 | 1209.05 |
| 2001-06-13 | 1218.48 |
| 2001-06-14 | 1225.67 |
| 2001-06-15 | 1208.53 |
| 2001-06-18 | 1195.35 |
| 2001-06-19 | 1199.32 |
| 2001-06-20 | 1199.46 |
| 2001-06-21 | 1190.74 |
| 2001-06-22 | 1206.16 |
| 2001-06-25 | 1190.11 |
| 2001-06-26 | 1181.68 |
| 2001-06-27 | 1170.09 |
| 2001-06-28 | 1153.61 |
| 2001-06-29 | 1165.40 |
| 2001-07-02 | 1164.19 |
| 2001-07-03 | 1160.27 |
| 2001-07-04 | . |
| 2001-07-05 | 1117.81 |
| 2001-07-06 | 1086.68 |
| 2001-07-09 | 1086.63 |
| 2001-07-10 | 1097.05 |
| 2001-07-11 | 1090.84 |
| 2001-07-12 | 1126.53 |
| 2001-07-13 | 1110.24 |
| 2001-07-16 | 1110.06 |
| 2001-07-17 | 1103.18 |
| 2001-07-18 | 1085.55 |
| 2001-07-19 | 1101.72 |
| 2001-07-20 | 1105.26 |
| 2001-07-23 | 1067.16 |
| 2001-07-24 | 1075.90 |
| 2001-07-25 | 1076.08 |
| 2001-07-26 | 1062.50 |
| 2001-07-27 | 1018.63 |
| 2001-07-30 | 987.30 |
| 2001-07-31 | 1007.25 |
| 2001-08-01 | 1008.53 |
| 2001-08-02 | 1047.31 |
| 2001-08-03 | 1040.32 |
| 2001-08-06 | 1033.92 |
| 2001-08-07 | 1040.67 |
| 2001-08-08 | 1037.01 |
| 2001-08-09 | 1009.41 |
| 2001-08-10 | 1023.63 |
| 2001-08-13 | 1012.41 |
| 2001-08-14 | 1039.26 |
| 2001-08-15 | 1055.10 |
| 2001-08-16 | 1016.48 |
| 2001-08-17 | 1005.86 |
| 2001-08-20 | 999.00 |
| 2001-08-21 | 997.52 |
| 2001-08-22 | 1010.24 |
| 2001-08-23 | 983.57 |
| 2001-08-24 | 988.91 |
| 2001-08-27 | 993.11 |
| 2001-08-28 | 993.51 |
| 2001-08-29 | 992.58 |
| 2001-08-30 | 986.18 |
| 2001-08-31 | 970.05 |
| 2001-09-03 | . |
| 2001-09-04 | 967.89 |
| 2001-09-05 | 938.48 |
| 2001-09-06 | 940.72 |
| 2001-09-07 | 932.57 |
| 2001-09-10 | 907.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 824.25 |
| 2001-09-18 | 823.87 |
| 2001-09-19 | 860.18 |
| 2001-09-20 | 860.29 |
| 2001-09-21 | 823.89 |
| 2001-09-24 | 817.79 |
| 2001-09-25 | 839.81 |
| 2001-09-26 | 836.91 |
| 2001-09-27 | 830.62 |
| 2001-09-28 | 856.59 |
| 2001-10-01 | 831.81 |
| 2001-10-02 | 838.37 |
| 2001-10-03 | 826.44 |
| 2001-10-04 | 859.91 |
| 2001-10-05 | 865.55 |
| 2001-10-08 | 868.55 |
| 2001-10-09 | 847.86 |
| 2001-10-10 | 849.09 |
| 2001-10-11 | 887.05 |
| 2001-10-12 | 916.53 |
| 2001-10-15 | 903.93 |
| 2001-10-16 | 905.45 |
| 2001-10-17 | 924.95 |
| 2001-10-18 | 906.72 |
| 2001-10-19 | 909.41 |
| 2001-10-22 | 904.38 |
| 2001-10-23 | 921.92 |
| 2001-10-24 | 907.75 |
| 2001-10-25 | 895.44 |
| 2001-10-26 | 897.23 |
| 2001-10-29 | 893.68 |
| 2001-10-30 | 876.18 |
| 2001-10-31 | 860.58 |
| 2001-11-01 | 873.57 |
| 2001-11-02 | 883.13 |
| 2001-11-05 | 898.17 |
| 2001-11-06 | 919.28 |
| 2001-11-07 | 891.34 |
| 2001-11-08 | 899.30 |
| 2001-11-09 | 896.36 |
| 2001-11-12 | 897.71 |
| 2001-11-13 | 881.45 |
| 2001-11-14 | 892.10 |
| 2001-11-15 | 936.83 |
| 2001-11-16 | 955.45 |
| 2001-11-19 | 963.61 |
| 2001-11-20 | 952.43 |
| 2001-11-21 | 949.07 |
| 2001-11-22 | . |
| 2001-11-23 | 937.36 |
| 2001-11-26 | 960.91 |
| 2001-11-27 | 962.49 |
| 2001-11-28 | 952.01 |
| 2001-11-29 | 942.47 |
| 2001-11-30 | 954.52 |
| 2001-12-03 | 937.21 |
| 2001-12-04 | 951.42 |
| 2001-12-05 | 971.31 |
| 2001-12-06 | 970.59 |
| 2001-12-07 | 957.10 |
| 2001-12-10 | 940.37 |
| 2001-12-11 | 929.75 |
| 2001-12-12 | 953.52 |
| 2001-12-13 | 930.25 |
| 2001-12-14 | 920.89 |
| 2001-12-17 | 911.60 |
| 2001-12-18 | 926.90 |
| 2001-12-19 | 929.77 |
| 2001-12-20 | 924.18 |
| 2001-12-21 | 903.28 |
| 2001-12-24 | 900.46 |
| 2001-12-25 | . |
| 2001-12-26 | 895.33 |
| 2001-12-27 | 908.38 |
| 2001-12-28 | 931.00 |
| 2001-12-31 | 932.00 |
| 2002-01-01 | . |
| 2002-01-02 | 924.52 |
| 2002-01-03 | 927.50 |
| 2002-01-04 | 960.98 |
| 2002-01-07 | 959.81 |
| 2002-01-08 | 935.79 |
| 2002-01-09 | 937.29 |
| 2002-01-10 | 937.71 |
| 2002-01-11 | 923.98 |
| 2002-01-14 | 926.65 |
| 2002-01-15 | 893.18 |
| 2002-01-16 | 884.43 |
| 2002-01-17 | 885.68 |
| 2002-01-18 | 898.72 |
| 2002-01-21 | . |
| 2002-01-22 | 866.13 |
| 2002-01-23 | 870.54 |
| 2002-01-24 | 880.00 |
| 2002-01-25 | 891.91 |
| 2002-01-28 | 885.33 |
| 2002-01-29 | 864.88 |
| 2002-01-30 | 855.68 |
| 2002-01-31 | 861.12 |
| 2002-02-01 | 845.19 |
| 2002-02-04 | 842.96 |
| 2002-02-05 | 824.66 |
| 2002-02-06 | 816.08 |
| 2002-02-07 | 830.39 |
| 2002-02-08 | 824.32 |
| 2002-02-11 | 831.66 |
| 2002-02-12 | 856.76 |
| 2002-02-13 | 854.78 |
| 2002-02-14 | 864.54 |
| 2002-02-15 | 864.63 |
| 2002-02-18 | . |
| 2002-02-19 | 852.10 |
| 2002-02-20 | 833.97 |
| 2002-02-21 | 852.68 |
| 2002-02-22 | 871.00 |
| 2002-02-25 | 860.05 |
| 2002-02-26 | 859.45 |
| 2002-02-27 | 875.48 |
| 2002-02-28 | 872.31 |
| 2002-03-01 | 892.44 |
| 2002-03-04 | 930.05 |
| 2002-03-05 | 934.49 |
| 2002-03-06 | 956.61 |
| 2002-03-07 | 1004.14 |
| 2002-03-08 | 1001.14 |
| 2002-03-11 | 1008.30 |
| 2002-03-12 | 982.04 |
| 2002-03-13 | 969.65 |
| 2002-03-14 | 993.61 |
| 2002-03-15 | 990.92 |
| 2002-03-18 | 957.70 |
| 2002-03-19 | 979.12 |
| 2002-03-20 | 960.51 |
| 2002-03-21 | 956.54 |
| 2002-03-22 | 941.39 |
| 2002-03-25 | 926.08 |
| 2002-03-26 | 922.33 |
| 2002-03-27 | 923.81 |
| 2002-03-28 | 929.02 |
| 2002-03-29 | . |
| 2002-04-01 | 906.85 |
| 2002-04-02 | 929.99 |
| 2002-04-03 | 951.75 |
| 2002-04-04 | 954.49 |
| 2002-04-05 | 941.70 |
| 2002-04-08 | 944.78 |
| 2002-04-09 | 929.56 |
| 2002-04-10 | 934.75 |
| 2002-04-11 | 926.77 |
| 2002-04-12 | 909.04 |
| 2002-04-15 | 918.86 |
| 2002-04-16 | 930.74 |
| 2002-04-17 | 950.49 |
| 2002-04-18 | 957.40 |
| 2002-04-19 | 934.84 |
| 2002-04-22 | 967.47 |
| 2002-04-23 | 964.01 |
| 2002-04-24 | 957.39 |
| 2002-04-25 | 975.25 |
| 2002-04-26 | 974.85 |
| 2002-04-29 | 973.06 |
| 2002-04-30 | 957.92 |
| 2002-05-01 | 965.08 |
| 2002-05-02 | 959.83 |
| 2002-05-03 | 967.28 |
| 2002-05-06 | 964.24 |
| 2002-05-07 | 954.76 |
| 2002-05-08 | 962.17 |
| 2002-05-09 | 972.73 |
| 2002-05-10 | 973.47 |
| 2002-05-13 | 958.08 |
| 2002-05-14 | 958.39 |
| 2002-05-15 | 986.69 |
| 2002-05-16 | 991.23 |
| 2002-05-17 | 1012.42 |
| 2002-05-20 | 1011.09 |
| 2002-05-21 | 1021.61 |
| 2002-05-22 | 1023.08 |
| 2002-05-23 | 1025.19 |
| 2002-05-24 | 1034.15 |
| 2002-05-27 | . |
| 2002-05-28 | 1029.53 |
| 2002-05-29 | 1022.06 |
| 2002-05-30 | 1033.69 |
| 2002-05-31 | 1014.57 |
| 2002-06-03 | 1025.57 |
| 2002-06-04 | 1002.36 |
| 2002-06-05 | 997.57 |
| 2002-06-06 | 998.44 |
| 2002-06-07 | 993.27 |
| 2002-06-10 | 983.03 |
| 2002-06-11 | 977.00 |
| 2002-06-12 | 978.17 |
| 2002-06-13 | 966.89 |
| 2002-06-14 | 961.77 |
| 2002-06-17 | 937.45 |
| 2002-06-18 | 948.84 |
| 2002-06-19 | 928.08 |
| 2002-06-20 | 936.38 |
| 2002-06-21 | 931.65 |
| 2002-06-24 | 946.56 |
| 2002-06-25 | 938.75 |
| 2002-06-26 | 927.53 |
| 2002-06-27 | 945.40 |
| 2002-06-28 | 978.94 |
| 2002-07-01 | 967.48 |
| 2002-07-02 | 965.47 |
| 2002-07-03 | 978.35 |
| 2002-07-04 | . |
| 2002-07-05 | 969.58 |
| 2002-07-08 | 978.11 |
| 2002-07-09 | 996.71 |
| 2002-07-10 | 977.66 |
| 2002-07-11 | 971.28 |
| 2002-07-12 | 977.39 |
| 2002-07-15 | 959.88 |
| 2002-07-16 | 950.46 |
| 2002-07-17 | 935.19 |
| 2002-07-18 | 955.19 |
| 2002-07-19 | 935.84 |
| 2002-07-22 | 925.95 |
| 2002-07-23 | 916.11 |
| 2002-07-24 | 900.22 |
| 2002-07-25 | 901.88 |
| 2002-07-26 | 869.63 |
| 2002-07-29 | 867.88 |
| 2002-07-30 | 903.30 |
| 2002-07-31 | 891.44 |
| 2002-08-01 | 890.16 |
| 2002-08-02 | 881.17 |
| 2002-08-05 | 878.94 |
| 2002-08-06 | 848.54 |
| 2002-08-07 | 881.88 |
| 2002-08-08 | 882.11 |
| 2002-08-09 | 898.77 |
| 2002-08-12 | 883.62 |
| 2002-08-13 | 877.87 |
| 2002-08-14 | 891.14 |
| 2002-08-15 | 890.60 |
| 2002-08-16 | 895.25 |
| 2002-08-19 | 872.56 |
| 2002-08-20 | 881.33 |
| 2002-08-21 | 885.26 |
| 2002-08-22 | 891.14 |
| 2002-08-23 | 898.04 |
| 2002-08-26 | 911.85 |
| 2002-08-27 | 901.11 |
| 2002-08-28 | 894.09 |
| 2002-08-29 | 881.84 |
| 2002-08-30 | 869.95 |
| 2002-09-02 | . |
| 2002-09-03 | 850.07 |
| 2002-09-04 | 826.69 |
| 2002-09-05 | 839.43 |
| 2002-09-06 | 832.21 |
| 2002-09-09 | 844.45 |
| 2002-09-10 | 848.18 |
| 2002-09-11 | 854.02 |
| 2002-09-12 | 860.46 |
| 2002-09-13 | 840.15 |
| 2002-09-16 | 832.21 |
| 2002-09-17 | 865.41 |
| 2002-09-18 | 861.21 |
| 2002-09-19 | 872.27 |
| 2002-09-20 | 837.56 |
| 2002-09-23 | 834.07 |
| 2002-09-24 | 819.67 |
| 2002-09-25 | 806.92 |
| 2002-09-26 | 824.99 |
| 2002-09-27 | 837.87 |
| 2002-09-30 | 824.28 |
| 2002-10-01 | 808.65 |
| 2002-10-02 | 799.61 |
| 2002-10-03 | 792.51 |
| 2002-10-04 | 802.41 |
| 2002-10-07 | 776.96 |
| 2002-10-08 | 778.98 |
| 2002-10-09 | 772.76 |
| 2002-10-10 | 759.33 |
| 2002-10-11 | 769.48 |
| 2002-10-14 | 768.99 |
| 2002-10-15 | 790.62 |
| 2002-10-16 | 800.63 |
| 2002-10-17 | 804.59 |
| 2002-10-18 | 812.29 |
| 2002-10-21 | 807.11 |
| 2002-10-22 | 784.62 |
| 2002-10-23 | 799.86 |
| 2002-10-24 | 796.40 |
| 2002-10-25 | 804.66 |
| 2002-10-28 | 813.27 |
| 2002-10-29 | 815.13 |
| 2002-10-30 | 817.57 |
| 2002-10-31 | 808.87 |
| 2002-11-01 | 813.69 |
| 2002-11-04 | 812.23 |
| 2002-11-05 | 836.65 |
| 2002-11-06 | 832.96 |
| 2002-11-07 | 827.37 |
| 2002-11-08 | 820.58 |
| 2002-11-11 | 796.66 |
| 2002-11-12 | 794.63 |
| 2002-11-13 | 792.14 |
| 2002-11-14 | 789.18 |
| 2002-11-15 | 817.30 |
| 2002-11-18 | 801.59 |
| 2002-11-19 | 805.66 |
| 2002-11-20 | 805.08 |
| 2002-11-21 | 809.63 |
| 2002-11-22 | 818.33 |
| 2002-11-25 | 831.50 |
| 2002-11-26 | 832.66 |
| 2002-11-27 | 829.99 |
| 2002-11-28 | . |
| 2002-11-29 | 844.99 |
| 2002-12-02 | 838.36 |
| 2002-12-03 | 842.26 |
| 2002-12-04 | 818.19 |
| 2002-12-05 | 813.22 |
| 2002-12-06 | 822.06 |
| 2002-12-09 | 815.31 |
| 2002-12-10 | 807.98 |
| 2002-12-11 | 807.53 |
| 2002-12-12 | 810.98 |
| 2002-12-13 | 808.12 |
| 2002-12-16 | 793.36 |
| 2002-12-17 | 802.56 |
| 2002-12-18 | 788.38 |
| 2002-12-19 | 795.83 |
| 2002-12-20 | 794.38 |
| 2002-12-23 | 796.76 |
| 2002-12-24 | 810.32 |
| 2002-12-25 | . |
| 2002-12-26 | 819.58 |
| 2002-12-27 | 821.15 |
| 2002-12-30 | 820.02 |
| 2002-12-31 | 819.02 |
| 2003-01-01 | . |
| 2003-01-02 | 811.33 |
| 2003-01-03 | 811.43 |
| 2003-01-06 | 832.10 |
| 2003-01-07 | 821.60 |
| 2003-01-08 | 807.28 |
| 2003-01-09 | 814.93 |
| 2003-01-10 | 815.44 |
| 2003-01-13 | 819.52 |
| 2003-01-14 | 826.44 |
| 2003-01-15 | 824.34 |
| 2003-01-16 | 823.89 |
| 2003-01-17 | 824.43 |
| 2003-01-20 | . |
| 2003-01-21 | 825.58 |
| 2003-01-22 | 814.82 |
| 2003-01-23 | 830.22 |
| 2003-01-24 | 815.82 |
| 2003-01-27 | 796.86 |
| 2003-01-28 | 792.87 |
| 2003-01-29 | 787.13 |
| 2003-01-30 | 780.25 |
| 2003-01-31 | 773.98 |
| 2003-02-03 | 786.71 |
| 2003-02-04 | 789.67 |
| 2003-02-05 | 790.06 |
| 2003-02-06 | 788.09 |
| 2003-02-07 | 784.22 |
| 2003-02-10 | 778.63 |
| 2003-02-11 | 776.23 |
| 2003-02-12 | 786.05 |
| 2003-02-13 | 779.07 |
| 2003-02-14 | 782.61 |
| 2003-02-17 | . |
| 2003-02-18 | 788.59 |
| 2003-02-19 | 796.60 |
| 2003-02-20 | 798.83 |
| 2003-02-21 | 786.63 |
| 2003-02-24 | 793.86 |
| 2003-02-25 | 778.86 |
| 2003-02-26 | 781.94 |
| 2003-02-27 | 774.54 |
| 2003-02-28 | 772.89 |
| 2003-03-03 | 781.01 |
| 2003-03-04 | 778.05 |
| 2003-03-05 | 778.52 |
| 2003-03-06 | 769.22 |
| 2003-03-07 | 764.79 |
| 2003-03-10 | 752.70 |
| 2003-03-11 | 733.27 |
| 2003-03-12 | 741.06 |
| 2003-03-13 | 732.12 |
| 2003-03-14 | 748.34 |
| 2003-03-17 | 743.14 |
| 2003-03-18 | 747.47 |
| 2003-03-19 | 745.64 |
| 2003-03-20 | 756.48 |
| 2003-03-21 | 748.42 |
| 2003-03-24 | 769.73 |
| 2003-03-25 | 758.37 |
| 2003-03-26 | 763.32 |
| 2003-03-27 | 767.01 |
| 2003-03-28 | 756.88 |
| 2003-03-31 | 739.98 |
| 2003-04-01 | 737.85 |
| 2003-04-02 | 740.40 |
| 2003-04-03 | 736.53 |
| 2003-04-04 | 733.08 |
| 2003-04-07 | 735.85 |
| 2003-04-08 | 729.78 |
| 2003-04-09 | 721.19 |
| 2003-04-10 | 711.89 |
| 2003-04-11 | 683.82 |
| 2003-04-14 | 683.53 |
| 2003-04-15 | 697.94 |
| 2003-04-16 | 703.70 |
| 2003-04-17 | 697.90 |
| 2003-04-18 | . |
| 2003-04-21 | 694.88 |
| 2003-04-22 | 686.76 |
| 2003-04-23 | 680.22 |
| 2003-04-24 | 685.01 |
| 2003-04-25 | 645.93 |
| 2003-04-28 | 616.06 |
| 2003-04-29 | 616.91 |
| 2003-04-30 | 651.65 |
| 2003-05-01 | 662.32 |
| 2003-05-02 | 666.76 |
| 2003-05-05 | 668.34 |
| 2003-05-06 | 689.31 |
| 2003-05-07 | 695.98 |
| 2003-05-08 | 684.05 |
| 2003-05-09 | 682.48 |
| 2003-05-12 | 692.85 |
| 2003-05-13 | 692.52 |
| 2003-05-14 | 697.99 |
| 2003-05-15 | 684.28 |
| 2003-05-16 | 678.67 |
| 2003-05-19 | 672.99 |
| 2003-05-20 | 671.60 |
| 2003-05-21 | 662.08 |
| 2003-05-22 | 668.96 |
| 2003-05-23 | 685.72 |
| 2003-05-26 | . |
| 2003-05-27 | 683.00 |
| 2003-05-28 | 679.47 |
| 2003-05-29 | 696.17 |
| 2003-05-30 | 696.70 |
| 2003-06-02 | 711.85 |
| 2003-06-03 | 710.92 |
| 2003-06-04 | 717.44 |
| 2003-06-05 | 728.59 |
| 2003-06-06 | 728.19 |
| 2003-06-09 | 739.06 |
| 2003-06-10 | 732.06 |
| 2003-06-11 | 734.32 |
| 2003-06-12 | 739.33 |
| 2003-06-13 | 741.37 |
| 2003-06-16 | 730.44 |
| 2003-06-17 | 741.54 |
| 2003-06-18 | 738.38 |
| 2003-06-19 | 736.36 |
| 2003-06-20 | 738.38 |
| 2003-06-23 | 738.25 |
| 2003-06-24 | 722.08 |
| 2003-06-25 | 721.72 |
| 2003-06-26 | 715.00 |
| 2003-06-27 | 730.54 |
| 2003-06-30 | 729.81 |
| 2003-07-01 | 743.54 |
| 2003-07-02 | 774.42 |
| 2003-07-03 | 806.08 |
| 2003-07-04 | . |
| 2003-07-07 | 811.07 |
| 2003-07-08 | 816.27 |
| 2003-07-09 | 828.35 |
| 2003-07-10 | 820.92 |
| 2003-07-11 | 797.29 |
| 2003-07-14 | 821.66 |
| 2003-07-15 | 828.73 |
| 2003-07-16 | 820.72 |
| 2003-07-17 | 797.03 |
| 2003-07-18 | 794.22 |
| 2003-07-21 | 797.10 |
| 2003-07-22 | 791.00 |
| 2003-07-23 | 802.35 |
| 2003-07-24 | 798.82 |
| 2003-07-25 | 806.87 |
| 2003-07-28 | 817.71 |
| 2003-07-29 | 821.90 |
| 2003-07-30 | 793.40 |
| 2003-07-31 | 793.65 |
| 2003-08-01 | 800.31 |
| 2003-08-04 | 780.25 |
| 2003-08-05 | 786.04 |
| 2003-08-06 | 772.16 |
| 2003-08-07 | 782.49 |
| 2003-08-08 | 777.17 |
| 2003-08-11 | 789.32 |
| 2003-08-12 | 790.93 |
| 2003-08-13 | 795.58 |
| 2003-08-14 | 806.58 |
| 2003-08-15 | 806.75 |
| 2003-08-18 | 812.06 |
| 2003-08-19 | 818.60 |
| 2003-08-20 | 834.85 |
| 2003-08-21 | 839.78 |
| 2003-08-22 | 836.64 |
| 2003-08-25 | 832.02 |
| 2003-08-26 | 824.77 |
| 2003-08-27 | 818.35 |
| 2003-08-28 | 813.51 |
| 2003-08-29 | 834.67 |
| 2003-09-01 | . |
| 2003-09-02 | 859.80 |
| 2003-09-03 | 866.87 |
| 2003-09-04 | 854.91 |
| 2003-09-05 | 859.00 |
| 2003-09-08 | 878.30 |
| 2003-09-09 | 894.25 |
| 2003-09-10 | 884.87 |
| 2003-09-11 | 861.48 |
| 2003-09-12 | 872.24 |
| 2003-09-15 | 871.35 |
| 2003-09-16 | 882.73 |
| 2003-09-17 | 889.42 |
| 2003-09-18 | 895.55 |
| 2003-09-19 | 896.81 |
| 2003-09-22 | 877.27 |
| 2003-09-23 | 880.85 |
| 2003-09-24 | 883.64 |
| 2003-09-25 | 865.54 |
| 2003-09-26 | 867.79 |
| 2003-09-29 | 863.46 |
| 2003-09-30 | 859.71 |
| 2003-10-01 | 870.75 |
| 2003-10-02 | 878.86 |
| 2003-10-03 | 893.18 |
| 2003-10-06 | 885.18 |
| 2003-10-07 | 899.69 |
| 2003-10-08 | 875.66 |
| 2003-10-09 | 874.08 |
| 2003-10-10 | 895.22 |
| 2003-10-13 | 892.14 |
| 2003-10-14 | 896.65 |
| 2003-10-15 | 888.38 |
| 2003-10-16 | 902.96 |
| 2003-10-17 | 908.96 |
| 2003-10-20 | 900.15 |
| 2003-10-21 | 914.95 |
| 2003-10-22 | 910.72 |
| 2003-10-23 | 873.15 |
| 2003-10-24 | 860.65 |
| 2003-10-27 | 878.23 |
| 2003-10-28 | 881.84 |
| 2003-10-29 | 899.79 |
| 2003-10-30 | 889.98 |
| 2003-10-31 | 878.73 |
| 2003-11-03 | 868.66 |
| 2003-11-04 | 908.24 |
| 2003-11-05 | 909.31 |
| 2003-11-06 | 889.34 |
| 2003-11-07 | 899.99 |
| 2003-11-10 | 910.40 |
| 2003-11-11 | 880.90 |
| 2003-11-12 | 875.52 |
| 2003-11-13 | 895.68 |
| 2003-11-14 | 879.96 |
| 2003-11-17 | 848.25 |
| 2003-11-18 | 861.31 |
| 2003-11-19 | 836.60 |
| 2003-11-20 | 857.04 |
| 2003-11-21 | 848.11 |
| 2003-11-24 | 844.89 |
| 2003-11-25 | 847.45 |
| 2003-11-26 | 861.70 |
| 2003-11-27 | . |
| 2003-11-28 | 865.12 |
| 2003-12-01 | 884.86 |
| 2003-12-02 | 890.01 |
| 2003-12-03 | 889.32 |
| 2003-12-04 | 896.33 |
| 2003-12-05 | 894.68 |
| 2003-12-08 | 880.40 |
| 2003-12-09 | 888.44 |
| 2003-12-10 | 870.82 |
| 2003-12-11 | 876.29 |
| 2003-12-12 | 885.98 |
| 2003-12-15 | 906.94 |
| 2003-12-16 | 889.61 |
| 2003-12-17 | 886.65 |
| 2003-12-18 | 882.67 |
| 2003-12-19 | 900.00 |
| 2003-12-22 | 907.22 |
| 2003-12-23 | 907.69 |
| 2003-12-24 | 909.21 |
| 2003-12-25 | . |
| 2003-12-26 | 906.46 |
| 2003-12-29 | 909.88 |
| 2003-12-30 | 919.39 |
| 2003-12-31 | 917.38 |
| 2004-01-01 | . |
| 2004-01-02 | 918.66 |
| 2004-01-05 | 937.84 |
| 2004-01-06 | 938.57 |
| 2004-01-07 | 934.69 |
| 2004-01-08 | 936.82 |
| 2004-01-09 | 945.04 |
| 2004-01-12 | 944.51 |
| 2004-01-13 | 941.10 |
| 2004-01-14 | 951.06 |
| 2004-01-15 | 950.51 |
| 2004-01-16 | 957.68 |
| 2004-01-19 | . |
| 2004-01-20 | 973.59 |
| 2004-01-21 | 975.78 |
| 2004-01-22 | 982.63 |
| 2004-01-23 | 996.00 |
| 2004-01-26 | 990.32 |
| 2004-01-27 | 989.45 |
| 2004-01-28 | 987.19 |
| 2004-01-29 | 982.14 |
| 2004-01-30 | 973.70 |
| 2004-02-02 | 971.21 |
| 2004-02-03 | 960.47 |
| 2004-02-04 | 941.33 |
| 2004-02-05 | 952.13 |
| 2004-02-06 | 947.88 |
| 2004-02-09 | 950.27 |
| 2004-02-10 | 944.97 |
| 2004-02-11 | 944.97 |
| 2004-02-12 | 950.08 |
| 2004-02-13 | 950.08 |
| 2004-02-16 | . |
| 2004-02-17 | 960.13 |
| 2004-02-18 | 947.37 |
| 2004-02-19 | 948.82 |
| 2004-02-20 | 940.47 |
| 2004-02-23 | 959.31 |
| 2004-02-24 | 943.53 |
| 2004-02-25 | 932.32 |
| 2004-02-26 | 932.94 |
| 2004-02-27 | 951.81 |
| 2004-03-01 | 972.10 |
| 2004-03-02 | 963.62 |
| 2004-03-03 | 961.43 |
| 2004-03-04 | 951.39 |
| 2004-03-05 | 966.51 |
| 2004-03-08 | 958.41 |
| 2004-03-09 | 965.37 |
| 2004-03-10 | 952.75 |
| 2004-03-11 | 941.95 |
| 2004-03-12 | 929.33 |
| 2004-03-15 | 937.00 |
| 2004-03-16 | 944.53 |
| 2004-03-17 | 962.34 |
| 2004-03-18 | 981.02 |
| 2004-03-19 | 967.51 |
| 2004-03-22 | 956.99 |
| 2004-03-23 | 963.69 |
| 2004-03-24 | 968.34 |
| 2004-03-25 | 978.44 |
| 2004-03-26 | 1004.00 |
| 2004-03-29 | 1005.72 |
| 2004-03-30 | 1010.26 |
| 2004-03-31 | 1018.70 |
| 2004-04-01 | 1004.60 |
| 2004-04-02 | 1012.64 |
| 2004-04-05 | 1022.88 |
| 2004-04-06 | 1019.20 |
| 2004-04-07 | 1027.57 |
| 2004-04-08 | 1022.30 |
| 2004-04-09 | . |
| 2004-04-12 | 1016.64 |
| 2004-04-13 | 1007.56 |
| 2004-04-14 | 995.63 |
| 2004-04-15 | 987.55 |
| 2004-04-16 | 998.62 |
| 2004-04-19 | 1005.57 |
| 2004-04-20 | 1027.86 |
| 2004-04-21 | 1012.74 |
| 2004-04-22 | 1014.72 |
| 2004-04-23 | 1036.93 |
| 2004-04-26 | 1043.69 |
| 2004-04-27 | 1021.41 |
| 2004-04-28 | 1009.88 |
| 2004-04-29 | 1007.72 |
| 2004-04-30 | 985.88 |
| 2004-05-03 | 985.48 |
| 2004-05-04 | 990.37 |
| 2004-05-05 | 1001.40 |
| 2004-05-06 | 977.69 |
| 2004-05-07 | 945.42 |
| 2004-05-10 | 899.12 |
| 2004-05-11 | 898.03 |
| 2004-05-12 | 917.08 |
| 2004-05-13 | 894.14 |
| 2004-05-14 | 894.22 |
| 2004-05-17 | 875.42 |
| 2004-05-18 | 884.32 |
| 2004-05-19 | 906.85 |
| 2004-05-20 | 892.85 |
| 2004-05-21 | 917.45 |
| 2004-05-24 | 911.13 |
| 2004-05-25 | 907.98 |
| 2004-05-26 | 929.26 |
| 2004-05-27 | 943.02 |
| 2004-05-28 | 949.92 |
| 2004-05-31 | . |
| 2004-06-01 | 953.12 |
| 2004-06-02 | 944.29 |
| 2004-06-03 | 926.61 |
| 2004-06-04 | 930.63 |
| 2004-06-07 | 966.63 |
| 2004-06-08 | 968.51 |
| 2004-06-09 | 967.68 |
| 2004-06-10 | 968.93 |
| 2004-06-11 | . |
| 2004-06-14 | 942.06 |
| 2004-06-15 | 950.82 |
| 2004-06-16 | 968.74 |
| 2004-06-17 | 969.44 |
| 2004-06-18 | 959.11 |
| 2004-06-21 | 976.43 |
| 2004-06-22 | 977.68 |
| 2004-06-23 | 979.89 |
| 2004-06-24 | 1007.28 |
| 2004-06-25 | 1002.92 |
| 2004-06-28 | 1006.84 |
| 2004-06-29 | 998.67 |
| 2004-06-30 | 987.67 |
| 2004-07-01 | 1000.47 |
| 2004-07-02 | 988.00 |
| 2004-07-05 | . |
| 2004-07-06 | 975.77 |
| 2004-07-07 | 974.95 |
| 2004-07-08 | 967.48 |
| 2004-07-09 | 976.58 |
| 2004-07-12 | 986.66 |
| 2004-07-13 | 975.22 |
| 2004-07-14 | 960.71 |
| 2004-07-15 | 960.00 |
| 2004-07-16 | 969.12 |
| 2004-07-19 | 972.84 |
| 2004-07-20 | 957.10 |
| 2004-07-21 | 953.20 |
| 2004-07-22 | 947.34 |
| 2004-07-23 | 933.91 |
| 2004-07-26 | 934.62 |
| 2004-07-27 | 922.76 |
| 2004-07-28 | 928.77 |
| 2004-07-29 | 914.56 |
| 2004-07-30 | 932.41 |
| 2004-08-02 | 934.23 |
| 2004-08-03 | 929.40 |
| 2004-08-04 | 916.77 |
| 2004-08-05 | 916.39 |
| 2004-08-06 | 921.55 |
| 2004-08-09 | 912.23 |
| 2004-08-10 | 904.84 |
| 2004-08-11 | 911.39 |
| 2004-08-12 | 904.50 |
| 2004-08-13 | 892.65 |
| 2004-08-16 | 887.74 |
| 2004-08-17 | 900.21 |
| 2004-08-18 | 902.79 |
| 2004-08-19 | 913.94 |
| 2004-08-20 | 914.08 |
| 2004-08-23 | 919.39 |
| 2004-08-24 | 925.85 |
| 2004-08-25 | 927.35 |
| 2004-08-26 | 930.38 |
| 2004-08-27 | 937.15 |
| 2004-08-30 | 933.10 |
| 2004-08-31 | 929.48 |
| 2004-09-01 | 932.56 |
| 2004-09-02 | 934.71 |
| 2004-09-03 | 920.98 |
| 2004-09-06 | . |
| 2004-09-07 | 948.21 |
| 2004-09-08 | 949.76 |
| 2004-09-09 | 938.22 |
| 2004-09-10 | 936.56 |
| 2004-09-13 | 951.81 |
| 2004-09-14 | 956.42 |
| 2004-09-15 | 939.03 |
| 2004-09-16 | 939.41 |
| 2004-09-17 | 929.75 |
| 2004-09-20 | 931.52 |
| 2004-09-21 | 930.24 |
| 2004-09-22 | 919.05 |
| 2004-09-23 | 921.59 |
| 2004-09-24 | 911.39 |
| 2004-09-27 | 908.16 |
| 2004-09-28 | 906.57 |
| 2004-09-29 | 910.61 |
| 2004-09-30 | 927.31 |
| 2004-10-01 | 928.75 |
| 2004-10-04 | 949.65 |
| 2004-10-05 | 948.09 |
| 2004-10-06 | 953.45 |
| 2004-10-07 | 947.84 |
| 2004-10-08 | 960.50 |
| 2004-10-11 | 965.12 |
| 2004-10-12 | 943.36 |
| 2004-10-13 | 941.55 |
| 2004-10-14 | 935.06 |
| 2004-10-15 | 936.64 |
| 2004-10-18 | 934.99 |
| 2004-10-19 | 949.85 |
| 2004-10-20 | 941.83 |
| 2004-10-21 | 941.01 |
| 2004-10-22 | 942.92 |
| 2004-10-25 | 934.27 |
| 2004-10-26 | 931.32 |
| 2004-10-27 | 939.65 |
| 2004-10-28 | 950.39 |
| 2004-10-29 | 944.70 |
| 2004-11-01 | 941.14 |
| 2004-11-02 | 949.77 |
| 2004-11-03 | 950.58 |
| 2004-11-04 | 954.58 |
| 2004-11-05 | 970.30 |
| 2004-11-08 | 964.01 |
| 2004-11-09 | 961.24 |
| 2004-11-10 | 946.90 |
| 2004-11-11 | 940.52 |
| 2004-11-12 | 967.90 |
| 2004-11-15 | 978.00 |
| 2004-11-16 | 972.53 |
| 2004-11-17 | 976.28 |
| 2004-11-18 | 971.91 |
| 2004-11-19 | 986.20 |
| 2004-11-22 | 963.31 |
| 2004-11-23 | 960.33 |
| 2004-11-24 | 969.80 |
| 2004-11-25 | . |
| 2004-11-26 | 974.12 |
| 2004-11-29 | 991.58 |
| 2004-11-30 | 987.50 |
| 2004-12-01 | 973.27 |
| 2004-12-02 | 986.84 |
| 2004-12-03 | 1000.74 |
| 2004-12-06 | 990.48 |
| 2004-12-07 | 978.55 |
| 2004-12-08 | 975.45 |
| 2004-12-09 | 964.74 |
| 2004-12-10 | 955.87 |
| 2004-12-13 | 973.16 |
| 2004-12-14 | 980.93 |
| 2004-12-15 | 1002.68 |
| 2004-12-16 | 1002.62 |
| 2004-12-17 | 1004.35 |
| 2004-12-20 | 1006.54 |
| 2004-12-21 | 1001.78 |
| 2004-12-22 | 1010.26 |
| 2004-12-23 | 1014.84 |
| 2004-12-24 | . |
| 2004-12-27 | 1029.58 |
| 2004-12-28 | 1032.85 |
| 2004-12-29 | 1023.40 |
| 2004-12-30 | 1043.68 |
| 2004-12-31 | 1049.44 |
| 2005-01-03 | 1045.31 |
| 2005-01-04 | 1032.70 |
| 2005-01-05 | 1028.63 |
| 2005-01-06 | 1012.54 |
| 2005-01-07 | 1015.30 |
| 2005-01-10 | 1018.95 |
| 2005-01-11 | 1036.95 |
| 2005-01-12 | 1041.59 |
| 2005-01-13 | 1032.40 |
| 2005-01-14 | 1034.49 |
| 2005-01-17 | . |
| 2005-01-18 | 1027.81 |
| 2005-01-19 | 1030.41 |
| 2005-01-20 | 1008.36 |
| 2005-01-21 | 998.75 |
| 2005-01-24 | 1001.89 |
| 2005-01-25 | 992.08 |
| 2005-01-26 | 1007.31 |
| 2005-01-27 | 998.30 |
#2005-01-28| 995.26
#2005-01-31| 999.74
#2005-02-01| 995.13
#2005-02-02| 998.04
#2005-02-03| 985.68
#2005-02-04| 992.08
#2005-02-07| 996.53
#2005-02-08| 984.07
#2005-02-09| 991.36
#2005-02-10| 990.53
#2005-02-11| 989.68
#2005-02-14|1001.72
#2005-02-15|1005.67
#2005-02-16| 994.64
#2005-02-17| 996.39
#2005-02-18| 997.55
#2005-02-21| .
#2005-02-22|1010.20
#2005-02-23| 993.00
#2005-02-24| 988.40
#2005-02-25|1000.53
#2005-02-28|1013.70
#2005-03-01|1010.11
#2005-03-02|1011.75
#2005-03-03|1015.36
#2005-03-04|1019.83
#2005-03-07|1023.04
#2005-03-08|1034.81
#2005-03-09|1046.57
#2005-03-10|1034.17
#2005-03-11|1033.65
#2005-03-14|1017.69
#2005-03-15|1022.44
#2005-03-16|1038.20
#2005-03-17|1027.77
#2005-03-18|1030.54
#2005-03-21|1028.88
#2005-03-22|1037.02
#2005-03-23|1026.87
#2005-03-24|1013.11
#2005-03-25| .
#2005-03-28|1016.43
#2005-03-29| 995.13
#2005-03-30| 992.31
#2005-03-31|1006.08
#2005-04-01|1004.70
#2005-04-04| 993.49
#2005-04-05|1002.71
#2005-04-06|1011.66
#2005-04-07|1015.58
#2005-04-08|1011.90
#2005-04-11|1010.17
#2005-04-12| 994.89
#2005-04-13|1002.54
#2005-04-14| 987.47
#2005-04-15| 975.78
#2005-04-18| 941.23
#2005-04-19| 956.69
#2005-04-20| 963.03
#2005-04-21| 958.95
#2005-04-22| 969.78
#2005-04-25| 977.70
#2005-04-26| 967.82
#2005-04-27| 971.81
#2005-04-28| 974.62
#2005-04-29| 984.46
#2005-05-02| 985.27
#2005-05-03| 985.13
#2005-05-04| 993.30
#2005-05-05| 991.78
#2005-05-06|1006.08
#2005-05-09|1000.35
#2005-05-10| 996.06
#2005-05-11| 992.07
#2005-05-12| 980.09
#2005-05-13| 973.08
#2005-05-16| 964.54
#2005-05-17| 957.99
#2005-05-18| 956.77
#2005-05-19| 972.15
#2005-05-20| 964.02
#2005-05-23| 978.07
#2005-05-24| 975.71
#2005-05-25| 968.20
#2005-05-26| 965.51
#2005-05-27| 974.70
#2005-05-30| .
#2005-05-31| 975.50
#2005-06-01| 976.41
#2005-06-02| 976.62
#2005-06-03| 976.05
#2005-06-06| 981.34
#2005-06-07| 981.38
#2005-06-08| 981.74
#2005-06-09| 963.93
#2005-06-10| 968.99
#2005-06-13| 957.88
#2005-06-14| 966.09
#2005-06-15| 971.17
#2005-06-16| 976.34
#2005-06-17| 985.21
#2005-06-20| 975.13
#2005-06-21| 985.20
#2005-06-22| 986.07
#2005-06-23| 989.33
#2005-06-24| 980.68
#2005-06-27| 969.25
#2005-06-28| 970.85
#2005-06-29| 970.68
#2005-06-30| 965.47
#2005-07-01| 961.43
#2005-07-04| .
#2005-07-05| 962.17
#2005-07-06| 967.01
#2005-07-07| 965.30
#2005-07-08| 961.31
#2005-07-11| 970.06
#2005-07-12| 977.78
#2005-07-13| 967.63
#2005-07-14| 979.94
#2005-07-15| 980.68
#2005-07-18| 985.06
#2005-07-19| 973.91
#2005-07-20| 967.84
#2005-07-21| 988.22
#2005-07-22| 977.51
#2005-07-25| 967.87
#2005-07-26| 962.52
#2005-07-27| 970.01
#2005-07-28| 966.54
#2005-07-29| 972.31
#2005-08-01| 972.82
#2005-08-02| 983.53
#2005-08-03| 985.28
#2005-08-04| 978.82
#2005-08-05| 968.73
#2005-08-08| 971.28
#2005-08-09| 976.94
#2005-08-10|1001.64
#2005-08-11|1009.13
#2005-08-12|1012.21
#2005-08-15|1007.64
#2005-08-16|1012.62
#2005-08-17|1006.47
#2005-08-18|1003.94
#2005-08-19|1000.41
#2005-08-22|1017.00
#2005-08-23|1017.97
#2005-08-24|1008.82
#2005-08-25|1006.63
#2005-08-26|1017.71
#2005-08-29| 999.13
#2005-08-30| 995.78
#2005-08-31| 999.55
#2005-09-01|1015.38
#2005-09-02|1023.49
#2005-09-05| .
#2005-09-06|1026.36
#2005-09-07|1025.82
#2005-09-08|1018.14
#2005-09-09|1038.69
#2005-09-12|1040.06
#2005-09-13|1031.10
#2005-09-14|1034.92
#2005-09-15|1042.56
#2005-09-16|1029.48
#2005-09-19|1030.13
#2005-09-20|1037.76
#2005-09-21|1041.40
#2005-09-22|1030.20
#2005-09-23|1024.41
#2005-09-26|1029.78
#2005-09-27|1021.95
#2005-09-28|1027.56
#2005-09-29|1029.11
#2005-09-30|1029.74
#2005-10-03|1020.41
#2005-10-04|1049.37
#2005-10-05|1048.60
#2005-10-06|1022.42
#2005-10-07|1016.14
#2005-10-10|1012.05
#2005-10-11|1019.51
#2005-10-12|1017.73
#2005-10-13|1010.28
#2005-10-14|1022.14
#2005-10-17|1014.32
#2005-10-18|1008.60
#2005-10-19|1001.41
#2005-10-20|1006.51
#2005-10-21|1006.48
#2005-10-24| 998.47
#2005-10-25|1011.54
#2005-10-26|1005.93
#2005-10-27|1007.04
#2005-10-28|1004.04
#2005-10-31|1022.27
#2005-11-01|1035.85
#2005-11-02|1034.30
#2005-11-03|1031.65
#2005-11-04|1035.77
#2005-11-07|1032.61
#2005-11-08|1037.98
#2005-11-09|1037.68
#2005-11-10|1035.63
#2005-11-11|1043.14
#2005-11-14|1030.13
#2005-11-15|1025.53
#2005-11-16|1029.68
#2005-11-17|1050.19
#2005-11-18|1070.48
#2005-11-21|1090.72
#2005-11-22|1082.56
#2005-11-23|1087.40
#2005-11-24| .
#2005-11-25|1079.15
#2005-11-28|1100.75
#2005-11-29|1092.45
#2005-11-30|1080.08
#2005-12-01|1085.61
#2005-12-02|1100.68
#2005-12-05|1101.26
#2005-12-06|1089.35
#2005-12-07|1103.27
#2005-12-08|1074.45
#2005-12-09|1090.51
#2005-12-12|1105.36
#2005-12-13|1108.39
#2005-12-14|1118.68
#2005-12-15|1108.16
#2005-12-16|1103.05
#2005-12-19|1106.48
#2005-12-20|1105.72
#2005-12-21|1114.81
#2005-12-22|1136.64
#2005-12-23|1139.72
#2005-12-26| .
#2005-12-27|1130.58
#2005-12-28|1144.22
#2005-12-29|1146.12
#2005-12-30|1135.04
#2006-01-02| .
#2006-01-03|1148.52
#2006-01-04|1152.79
#2006-01-05|1180.46
#2006-01-06|1200.29
#2006-01-09|1203.65
#2006-01-10|1189.92
#2006-01-11|1217.34
#2006-01-12|1235.72
#2006-01-13|1250.69
#2006-01-16| .
#2006-01-17|1190.33
#2006-01-18|1179.93
#2006-01-19|1191.79
#2006-01-20|1211.53
#2006-01-23|1201.58
#2006-01-24|1215.81
#2006-01-25|1202.24
#2006-01-26|1211.92
#2006-01-27|1268.64
#2006-01-30|1269.80
#2006-01-31|1268.11
#2006-02-01|1243.21
#2006-02-02|1263.39
#2006-02-03|1253.49
#2006-02-06|1255.69
#2006-02-07|1257.80
#2006-02-08|1228.31
#2006-02-09|1245.24
#2006-02-10|1250.25
#2006-02-13|1224.60
#2006-02-14|1242.14
#2006-02-15|1228.23
#2006-02-16|1229.80
#2006-02-17|1209.74
#2006-02-20| .
#2006-02-21|1209.24
#2006-02-22|1209.53
#2006-02-23|1254.47
#2006-02-24|1255.23
#2006-02-27|1270.52
#2006-02-28|1271.46
#2006-03-01|1252.05
#2006-03-02|1241.77
#2006-03-03|1226.95
#2006-03-06|1234.54
#2006-03-07|1226.12
#2006-03-08|1223.84
#2006-03-09|1247.23
#2006-03-10|1226.17
#2006-03-13|1240.39
#2006-03-14|1248.41
#2006-03-15|1253.15
#2006-03-16|1250.42
#2006-03-17|1278.45
#2006-03-20|1286.36
#2006-03-21|1278.00
#2006-03-22|1269.07
#2006-03-23|1259.63
#2006-03-24|1260.57
#2006-03-27|1275.32
#2006-03-28|1270.36
#2006-03-29|1274.47
#2006-03-30|1288.88
#2006-03-31|1279.93
#2006-04-03|1297.61
#2006-04-04|1306.10
#2006-04-05|1305.39
#2006-04-06|1320.89
#2006-04-07|1327.79
#2006-04-10|1315.43
#2006-04-11|1305.00
#2006-04-12|1285.31
#2006-04-13|1300.11
#2006-04-14| .
#2006-04-17|1298.75
#2006-04-18|1314.91
#2006-04-19|1323.68
#2006-04-20|1339.64
#2006-04-21|1364.40
#2006-04-24|1348.38
#2006-04-25|1351.43
#2006-04-26|1358.49
#2006-04-27|1371.96
#2006-04-28|1344.53
#2006-05-01|1343.57
#2006-05-02|1358.13
#2006-05-03|1353.11
#2006-05-04|1354.12
#2006-05-05|1368.52
#2006-05-08|1388.35
#2006-05-09|1393.90
#2006-05-10|1391.40
#2006-05-11|1379.39
#2006-05-12|1360.84
#2006-05-15|1357.83
#2006-05-16|1331.84
#2006-05-17|1341.83
#2006-05-18|1313.54
#2006-05-19|1296.52
#2006-05-22|1282.71
#2006-05-23|1273.16
#2006-05-24|1279.69
#2006-05-25|1264.99
#2006-05-26|1286.62
#2006-05-29| .
#2006-05-30|1288.41
#2006-05-31|1252.93
#2006-06-01|1261.26
#2006-06-02|1293.47
#2006-06-05|1283.20
#2006-06-06|1250.18
#2006-06-07|1229.42
#2006-06-08|1187.83
#2006-06-09|1197.85
#2006-06-12|1197.66
#2006-06-13|1152.51
#2006-06-14|1160.23
#2006-06-15|1168.01
#2006-06-16|1208.99
#2006-06-19|1194.45
#2006-06-20|1193.45
#2006-06-21|1183.38
#2006-06-22|1211.21
#2006-06-23|1204.71
#2006-06-26|1203.51
#2006-06-27|1202.97
#2006-06-28|1185.71
#2006-06-29|1205.04
#2006-06-30|1253.89
#2006-07-03|1245.61
#2006-07-04| .
#2006-07-05|1239.86
#2006-07-06|1239.73
#2006-07-07|1256.40
#2006-07-10|1270.80
#2006-07-11|1265.24
#2006-07-12|1231.69
#2006-07-13|1223.51
#2006-07-14|1187.12
#2006-07-17|1179.01
#2006-07-18|1148.53
#2006-07-19|1151.30
#2006-07-20|1188.79
#2006-07-21|1196.34
#2006-07-24|1196.72
#2006-07-25|1216.46
#2006-07-26|1207.20
#2006-07-27|1239.45
#2006-07-28|1266.58
#2006-07-31|1279.95
#2006-08-01|1269.39
#2006-08-02|1276.34
#2006-08-03|1272.91
#2006-08-04|1282.60
#2006-08-07|1249.51
#2006-08-08|1271.44
#2006-08-09|1276.60
#2006-08-10|1268.19
#2006-08-11|1259.23
#2006-08-14|1279.65
#2006-08-15|1281.98
#2006-08-16|1297.42
#2006-08-17|1298.33
#2006-08-18|1308.64
#2006-08-21|1299.55
#2006-08-22|1304.34
#2006-08-23|1302.54
#2006-08-24|1289.40
#2006-08-25|1274.19
#2006-08-28|1268.69
#2006-08-29|1283.17
#2006-08-30|1283.46
#2006-08-31|1299.49
#2006-09-01|1302.77
#2006-09-04| .
#2006-09-05|1321.47
#2006-09-06|1308.34
#2006-09-07|1289.83
#2006-09-08|1289.62
#2006-09-11|1263.76
#2006-09-12|1261.24
#2006-09-13|1271.81
#2006-09-14|1287.26
#2006-09-15|1276.87
#2006-09-18|1272.33
#2006-09-19|1284.98
#2006-09-20|1271.53
#2006-09-21|1277.29
#2006-09-22|1272.90
#2006-09-25|1268.37
#2006-09-26|1260.26
#2006-09-27|1286.90
#2006-09-28|1286.36
#2006-09-29|1286.36
#2006-10-02|1300.65
#2006-10-03|1289.41
#2006-10-04|1275.48
#2006-10-05|1296.46
#2006-10-06|1274.56
#2006-10-09|1272.84
#2006-10-10|1273.10
#2006-10-11|1276.00
#2006-10-12|1281.01
#2006-10-13|1292.97
#2006-10-16|1310.59
#2006-10-17|1303.15
#2006-10-18|1307.87
#2006-10-19|1313.70
#2006-10-20|1306.18
#2006-10-23|1307.54
#2006-10-24|1305.02
#2006-10-25|1300.03
#2006-10-26|1308.66
#2006-10-27|1310.88
#2006-10-30|1292.61
#2006-10-31|1298.88
#2006-11-01|1308.41
#2006-11-02|1302.13
#2006-11-03|1291.54
#2006-11-06|1289.94
#2006-11-07|1296.39
#2006-11-08|1277.77
#2006-11-09|1270.20
#2006-11-10|1274.76
#2006-11-13|1270.85
#2006-11-14|1285.82
#2006-11-15|1287.14
#2006-11-16|1273.37
#2006-11-17|1281.66
#2006-11-20|1256.47
#2006-11-21|1264.14
#2006-11-22|1276.53
#2006-11-23| .
#2006-11-24|1273.11
#2006-11-27|1270.92
#2006-11-28|1263.55
#2006-11-29|1280.72
#2006-11-30|1299.60
#2006-12-01|1305.12
#2006-12-04|1295.71
#2006-12-05|1293.63
#2006-12-06|1307.76
#2006-12-07|1317.21
#2006-12-08|1316.87
#2006-12-11|1317.72
#2006-12-12|1328.42
#2006-12-13|1336.29
#2006-12-14|1338.14
#2006-12-15|1351.29
#2006-12-18|1346.24
#2006-12-19|1326.76
#2006-12-20|1337.17
#2006-12-21|1344.52
#2006-12-22|1338.03
#2006-12-25| .
#2006-12-26|1342.75
#2006-12-27|1347.87
#2006-12-28|1341.67
#2006-12-29|1346.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1344.32
#2007-01-04|1355.20
#2007-01-05|1339.73
#2007-01-08|1341.31
#2007-01-09|1346.95
#2007-01-10|1323.13
#2007-01-11|1323.07
#2007-01-12|1350.93
#2007-01-15| .
#2007-01-16|1362.44
#2007-01-17|1363.54
#2007-01-18|1355.62
#2007-01-19|1350.55
#2007-01-22|1361.96
#2007-01-23|1360.54
#2007-01-24|1370.42
#2007-01-25|1375.54
#2007-01-26|1369.15
#2007-01-29|1366.35
#2007-01-30|1369.10
#2007-01-31|1375.09
#2007-02-01|1386.34
#2007-02-02|1380.20
#2007-02-05|1369.65
#2007-02-06|1376.56
#2007-02-07|1371.51
#2007-02-08|1373.83
#2007-02-09|1378.46
#2007-02-12|1377.21
#2007-02-13|1382.60
#2007-02-14|1401.38
#2007-02-15|1419.16
#2007-02-16|1427.53
#2007-02-19| .
#2007-02-20|1414.52
#2007-02-21|1408.25
#2007-02-22|1421.53
#2007-02-23|1432.72
#2007-02-26|1433.10
#2007-02-27|1462.65
#2007-02-28|1416.64
#2007-03-01|1420.22
#2007-03-02|1397.67
#2007-03-05|1368.19
#2007-03-06|1392.18
#2007-03-07|1379.86
#2007-03-08|1400.59
#2007-03-09|1403.28
#2007-03-12|1431.55
#2007-03-13|1425.97
#2007-03-14|1392.01
#2007-03-15|1395.52
#2007-03-16|1400.63
#2007-03-19|1418.17
#2007-03-20|1420.76
#2007-03-21|1414.67
#2007-03-22|1436.97
#2007-03-23|1447.30
#2007-03-26|1448.51
#2007-03-27|1436.47
#2007-03-28|1441.90
#2007-03-29|1417.92
#2007-03-30|1421.81
#2007-04-02|1409.93
#2007-04-03|1417.69
#2007-04-04|1442.78
#2007-04-05|1443.72
#2007-04-06| .
#2007-04-09|1467.93
#2007-04-10|1463.02
#2007-04-11|1465.46
#2007-04-12|1458.20
#2007-04-13|1452.96
#2007-04-16|1474.99
#2007-04-17|1471.24
#2007-04-18|1494.50
#2007-04-19|1465.52
#2007-04-20|1459.12
#2007-04-23|1462.68
#2007-04-24|1462.04
#2007-04-25|1447.07
#2007-04-26|1449.73
#2007-04-27|1444.51
#2007-04-30|1443.97
#2007-05-01|1445.99
#2007-05-02|1449.66
#2007-05-03|1447.01
#2007-05-04|1448.34
#2007-05-07|1478.26
#2007-05-08|1473.25
#2007-05-09|1486.80
#2007-05-10|1474.25
#2007-05-11|1455.68
#2007-05-14|1460.48
#2007-05-15|1445.55
#2007-05-16|1447.20
#2007-05-17|1457.12
#2007-05-18|1450.91
#2007-05-21|1466.62
#2007-05-22|1486.48
#2007-05-23|1493.89
#2007-05-24|1490.71
#2007-05-25|1469.91
#2007-05-28| .
#2007-05-29|1482.11
#2007-05-30|1484.26
#2007-05-31|1502.61
#2007-06-01|1497.32
#2007-06-04|1500.44
#2007-06-05|1499.69
#2007-06-06|1503.61
#2007-06-07|1491.95
#2007-06-08|1467.87
#2007-06-11|1479.83
#2007-06-12|1479.73
#2007-06-13|1475.81
#2007-06-14|1475.59
#2007-06-15|1469.52
#2007-06-18|1483.22
#2007-06-19|1491.43
#2007-06-20|1484.84
#2007-06-21|1473.43
#2007-06-22|1467.71
#2007-06-25|1463.20
#2007-06-26|1469.70
#2007-06-27|1449.88
#2007-06-28|1447.46
#2007-06-29|1457.80
#2007-07-02|1476.92
#2007-07-03|1478.84
#2007-07-04| .
#2007-07-05|1502.65
#2007-07-06|1497.42
#2007-07-09|1499.09
#2007-07-10|1508.22
#2007-07-11|1488.45
#2007-07-12|1483.53
#2007-07-13|1501.66
#2007-07-16|1503.75
#2007-07-17|1491.20
#2007-07-18|1485.59
#2007-07-19|1501.15
#2007-07-20|1525.90
#2007-07-23|1504.17
#2007-07-24|1530.78
#2007-07-25|1531.54
#2007-07-26|1558.50
#2007-07-27|1526.15
#2007-07-30|1524.86
#2007-07-31|1523.05
#2007-08-01|1498.01
#2007-08-02|1481.40
#2007-08-03|1505.81
#2007-08-06|1502.83
#2007-08-07|1503.46
#2007-08-08|1503.24
#2007-08-09|1503.81
#2007-08-10|1466.62
#2007-08-13|1479.99
#2007-08-14|1499.46
#2007-08-15|1456.43
#2007-08-16|1461.96
#2007-08-17|1376.45
#2007-08-20|1393.19
#2007-08-21|1424.15
#2007-08-22|1422.58
#2007-08-23|1452.38
#2007-08-24|1458.24
#2007-08-27|1467.99
#2007-08-28|1469.82
#2007-08-29|1437.08
#2007-08-30|1447.28
#2007-08-31|1484.33
#2007-09-03| .
#2007-09-04|1460.01
#2007-09-05|1461.32
#2007-09-06|1473.79
#2007-09-07|1483.71
#2007-09-10|1452.25
#2007-09-11|1450.56
#2007-09-12|1450.81
#2007-09-13|1437.28
#2007-09-14|1480.42
#2007-09-17|1481.07
#2007-09-18|1449.21
#2007-09-19|1502.89
#2007-09-20|1518.48
#2007-09-21|1491.97
#2007-09-24|1497.68
#2007-09-25|1523.31
#2007-09-26|1515.24
#2007-09-27|1545.72
#2007-09-28|1555.42
#2007-10-01|1549.65
#2007-10-02|1586.38
#2007-10-03|1583.92
#2007-10-04|1576.95
#2007-10-05|1561.63
#2007-10-08|1549.94
#2007-10-09|1563.01
#2007-10-10|1570.84
#2007-10-11|1591.92
#2007-10-12|1558.60
#2007-10-15|1577.50
#2007-10-16|1570.47
#2007-10-17|1554.33
#2007-10-18|1574.50
#2007-10-19|1556.98
#2007-10-22|1537.57
#2007-10-23|1524.00
#2007-10-24|1548.19
#2007-10-25|1535.68
#2007-10-26|1572.05
#2007-10-29|1597.60
#2007-10-30|1603.30
#2007-10-31|1621.59
#2007-11-01|1658.46
#2007-11-02|1638.86
#2007-11-05|1619.94
#2007-11-06|1619.20
#2007-11-07|1607.68
#2007-11-08|1575.68
#2007-11-09|1576.73
#2007-11-12|1563.67
#2007-11-13|1559.57
#2007-11-14|1586.01
#2007-11-15|1588.46
#2007-11-16|1570.59
#2007-11-19|1570.17
#2007-11-20|1591.77
#2007-11-21|1574.30
#2007-11-22| .
#2007-11-23|1582.82
#2007-11-26|1619.65
#2007-11-27|1630.53
#2007-11-28|1622.87
#2007-11-29|1667.82
#2007-11-30|1650.65
#2007-12-03|1658.33
#2007-12-04|1674.23
#2007-12-05|1667.54
#2007-12-06|1684.79
#2007-12-07|1676.24
#2007-12-10|1680.66
#2007-12-11|1692.84
#2007-12-12|1677.72
#2007-12-13|1655.57
#2007-12-14|1641.52
#2007-12-17|1625.35
#2007-12-18|1604.51
#2007-12-19|1595.03
#2007-12-20|1599.42
#2007-12-21|1615.38
#2007-12-24|1608.74
#2007-12-25| .
#2007-12-26|1652.71
#2007-12-27|1650.24
#2007-12-28|1634.92
#2007-12-31|1655.41
#2008-01-01| .
#2008-01-02|1684.98
#2008-01-03|1688.67
#2008-01-04|1625.90
#2008-01-07|1591.48
#2008-01-08|1581.96
#2008-01-09|1606.95
#2008-01-10|1595.87
#2008-01-11|1590.44
#2008-01-14|1605.31
#2008-01-15|1603.09
#2008-01-16|1526.49
#2008-01-17|1542.77
#2008-01-18|1548.06
#2008-01-21| .
#2008-01-22|1432.13
#2008-01-23|1468.02
#2008-01-24|1464.78
#2008-01-25|1475.65
#2008-01-28|1407.00
#2008-01-29|1461.17
#2008-01-30|1441.01
#2008-01-31|1507.91
#2008-02-01|1485.48
#2008-02-04|1481.75
#2008-02-05|1465.15
#2008-02-06|1412.56
#2008-02-07|1427.91
#2008-02-08|1411.22
#2008-02-11|1420.40
#2008-02-12|1403.61
#2008-02-13|1393.18
#2008-02-14|1448.63
#2008-02-15|1450.14
#2008-02-18| .
#2008-02-19|1459.27
#2008-02-20|1412.76
#2008-02-21|1469.63
#2008-02-22|1464.65
#2008-02-25|1482.64
#2008-02-26|1498.93
#2008-02-27|1526.92
#2008-02-28|1516.66
#2008-02-29|1496.18
#2008-03-03|1437.93
#2008-03-04|1456.65
#2008-03-05|1451.86
#2008-03-06|1491.81
#2008-03-07|1445.46
#2008-03-10|1443.19
#2008-03-11|1444.90
#2008-03-12|1461.55
#2008-03-13|1431.51
#2008-03-14|1416.95
#2008-03-17|1402.16
#2008-03-18|1404.76
#2008-03-19|1440.82
#2008-03-20|1449.06
#2008-03-21| .
#2008-03-24|1424.98
#2008-03-25|1462.33
#2008-03-26|1466.14
#2008-03-27|1430.61
#2008-03-28|1458.37
#2008-03-31|1429.16
#2008-04-01|1410.17
#2008-04-02|1465.91
#2008-04-03|1477.37
#2008-04-04|1475.88
#2008-04-07|1493.64
#2008-04-08|1457.81
#2008-04-09|1443.38
#2008-04-10|1454.59
#2008-04-11|1487.53
#2008-04-14|1454.03
#2008-04-15|1432.75
#2008-04-16|1435.83
#2008-04-17|1441.07
#2008-04-18|1429.06
#2008-04-21|1499.96
#2008-04-22|1472.83
#2008-04-23|1463.00
#2008-04-24|1452.68
#2008-04-25|1482.74
#2008-04-28|1485.06
#2008-04-29|1501.15
#2008-04-30|1503.83
#2008-05-01|1514.32
#2008-05-02|1517.21
#2008-05-05|1519.23
#2008-05-06|1530.00
#2008-05-07|1522.42
#2008-05-08|1516.10
#2008-05-09|1494.58
#2008-05-12|1503.08
#2008-05-13|1524.22
#2008-05-14|1522.67
#2008-05-15|1558.76
#2008-05-16|1566.21
#2008-05-19|1564.61
#2008-05-20|1573.34
#2008-05-21|1547.20
#2008-05-22|1539.11
#2008-05-23|1552.54
#2008-05-26| .
#2008-05-27|1536.74
#2008-05-28|1501.29
#2008-05-29|1530.98
#2008-05-30|1542.60
#2008-06-02|1564.58
#2008-06-03|1539.08
#2008-06-04|1572.25
#2008-06-05|1548.14
#2008-06-06|1559.71
#2008-06-09|1519.08
#2008-06-10|1488.94
#2008-06-11|1509.06
#2008-06-12|1461.82
#2008-06-13|1479.29
#2008-06-16|1508.80
#2008-06-17|1510.11
#2008-06-18|1518.41
#2008-06-19|1484.65
#2008-06-20|1472.59
#2008-06-23|1461.70
#2008-06-24|1476.53
#2008-06-25|1463.79
#2008-06-26|1491.16
#2008-06-27|1468.93
#2008-06-30|1453.80
#2008-07-01|1453.78
#2008-07-02|1441.16
#2008-07-03|1435.63
#2008-07-04| .
#2008-07-07|1432.20
#2008-07-08|1402.27
#2008-07-09|1390.85
#2008-07-10|1390.62
#2008-07-11|1397.58
#2008-07-14|1395.65
#2008-07-15|1398.14
#2008-07-16|1381.38
#2008-07-17|1379.30
#2008-07-18|1344.96
#2008-07-21|1343.45
#2008-07-22|1373.70
#2008-07-23|1382.77
#2008-07-24|1401.82
#2008-07-25|1367.56
#2008-07-28|1378.13
#2008-07-29|1354.27
#2008-07-30|1381.72
#2008-07-31|1362.59
#2008-08-01|1346.80
#2008-08-04|1325.40
#2008-08-05|1336.26
#2008-08-06|1358.56
#2008-08-07|1342.00
#2008-08-08|1336.35
#2008-08-11|1363.18
#2008-08-12|1361.66
#2008-08-13|1352.69
#2008-08-14|1328.88
#2008-08-15|1327.10
#2008-08-18|1334.32
#2008-08-19|1309.02
#2008-08-20|1309.02
#2008-08-21|1311.43
#2008-08-22|1287.64
#2008-08-25|1322.49
#2008-08-26|1310.18
#2008-08-27|1303.37
#2008-08-28|1301.69
#2008-08-29|1348.07
#2008-09-01| .
#2008-09-02|1311.71
#2008-09-03|1331.96
#2008-09-04|1322.21
#2008-09-05|1304.05
#2008-09-08|1319.63
#2008-09-09|1298.92
#2008-09-10|1281.22
#2008-09-11|1258.64
#2008-09-12|1262.28
#2008-09-15|1274.28
#2008-09-16|1226.58
#2008-09-17|1235.57
#2008-09-18|1177.02
#2008-09-19|1202.48
#2008-09-22|1223.16
#2008-09-23|1235.31
#2008-09-24|1218.85
#2008-09-25|1197.74
#2008-09-26|1194.75
#2008-09-29|1190.90
#2008-09-30|1122.81
#2008-10-01|1129.36
#2008-10-02|1098.23
#2008-10-03|1054.09
#2008-10-06|1040.46
#2008-10-07|1014.21
#2008-10-08| 929.87
#2008-10-09| 963.03
#2008-10-10| 920.83
#2008-10-13| 911.37
#2008-10-14|1015.84
#2008-10-15|1016.73
#2008-10-16| 928.32
#2008-10-17| 944.10
#2008-10-20| 991.11
#2008-10-21|1015.05
#2008-10-22| 956.92
#2008-10-23| 933.69
#2008-10-24| 881.72
#2008-10-27| 817.13
#2008-10-28| 860.03
#2008-10-29| 897.74
#2008-10-30| 972.05
#2008-10-31| 937.05
#2008-11-03| 931.41
#2008-11-04| 976.47
#2008-11-05|1043.00
#2008-11-06| 989.38
#2008-11-07| 953.39
#2008-11-10| 984.70
#2008-11-11| 956.27
#2008-11-12| 956.37
#2008-11-13| 897.42
#2008-11-14| 914.02
#2008-11-17| 927.74
#2008-11-18| 902.74
#2008-11-19| 899.54
#2008-11-20| 862.55
#2008-11-21| 896.09
#2008-11-24| 882.65
#2008-11-25| 904.07
#2008-11-26| 886.91
#2008-11-27| .
#2008-11-28| 889.10
#2008-12-01| 897.95
#2008-12-02| 861.50
#2008-12-03| 881.86
#2008-12-04| 871.23
#2008-12-05| 887.32
#2008-12-08| 913.27
#2008-12-09| 921.73
#2008-12-10| 935.01
#2008-12-11| 944.06
#2008-12-12| 904.35
#2008-12-15| 946.76
#2008-12-16| 924.99
#2008-12-17| 961.16
#2008-12-18| 931.33
#2008-12-19| 928.14
#2008-12-22| 933.19
#2008-12-23| 931.29
#2008-12-24| 918.20
#2008-12-25| .
#2008-12-26| 934.66
#2008-12-29| 940.17
#2008-12-30| 945.65
#2008-12-31| 940.75
#2009-01-01| .
#2009-01-02| 937.39
#2009-01-05| 939.65
#2009-01-06| 956.39
#2009-01-07|1000.58
#2009-01-08| 980.09
#2009-01-09| 991.68
#2009-01-12|1002.85
#2009-01-13| 956.28
#2009-01-14| 966.72
#2009-01-15| 929.45
#2009-01-16| 933.92
#2009-01-19| .
#2009-01-20| 926.39
#2009-01-21| 926.82
#2009-01-22| 923.16
#2009-01-23| 875.59
#2009-01-26| 861.54
#2009-01-27| 909.46
#2009-01-28| 909.61
#2009-01-29| 923.29
#2009-01-30| 867.79
#2009-02-02| 840.07
#2009-02-03| 850.45
#2009-02-04| 856.96
#2009-02-05| 845.20
#2009-02-06| 846.08
#2009-02-09| 833.81
#2009-02-10| 839.80
#2009-02-11| 848.07
#2009-02-12| 824.59
#2009-02-13| 815.59
#2009-02-16| .
#2009-02-17| 799.56
#2009-02-18| 776.90
#2009-02-19| 772.50
#2009-02-20| 758.35
#2009-02-23| 748.83
#2009-02-24| 736.99
#2009-02-25| 763.60
#2009-02-26| 746.82
#2009-02-27| 765.84
#2009-03-02| 748.72
#2009-03-03| 740.88
#2009-03-04| 738.46
#2009-03-05| 752.66
#2009-03-06| 733.57
#2009-03-09| 725.75
#2009-03-10| 722.34
#2009-03-11| 758.14
#2009-03-12| 739.95
#2009-03-13| 770.17
#2009-03-16| 783.08
#2009-03-17| 795.17
#2009-03-18| 800.87
#2009-03-19| 833.71
#2009-03-20| 813.48
#2009-03-23| 830.83
#2009-03-24| 854.07
#2009-03-25| 850.27
#2009-03-26| 862.12
#2009-03-27| 863.37
#2009-03-30| 832.39
#2009-03-31| 798.98
#2009-04-01| 820.13
#2009-04-02| 850.11
#2009-04-03| 856.30
#2009-04-06| 856.08
#2009-04-07| 856.95
#2009-04-08| 837.27
#2009-04-09| 863.86
#2009-04-10| .
#2009-04-13| 866.52
#2009-04-14| 874.77
#2009-04-15| 864.87
#2009-04-16| 871.47
#2009-04-17| 878.78
#2009-04-20| 880.86
#2009-04-21| 868.46
#2009-04-22| 874.34
#2009-04-23| 893.95
#2009-04-24| 886.29
#2009-04-27| 896.11
#2009-04-28| 869.93
#2009-04-29| 866.39
#2009-04-30| 884.70
#2009-05-01| 878.57
#2009-05-04| 878.03
#2009-05-05| 882.70
#2009-05-06| 884.04
#2009-05-07| 919.48
#2009-05-08| 921.92
#2009-05-11| 930.61
#2009-05-12| 929.12
#2009-05-13| 935.00
#2009-05-14| 908.54
#2009-05-15| 935.73
#2009-05-18| 893.23
#2009-05-19| 912.69
#2009-05-20| 926.10
#2009-05-21| 934.14
#2009-05-22| 922.95
#2009-05-25| .
#2009-05-26| 925.01
#2009-05-27| 932.67
#2009-05-28| 913.17
#2009-05-29| 934.88
#2009-06-01| 939.49
#2009-06-02| 957.94
#2009-06-03| 953.48
#2009-06-04| 931.92
#2009-06-05| 917.74
#2009-06-08| 920.39
#2009-06-09| 929.56
#2009-06-10| 935.76
#2009-06-11| 934.06
#2009-06-12| 937.21
#2009-06-15| 939.47
#2009-06-16| 928.94
#2009-06-17| 946.33
#2009-06-18| 923.88
#2009-06-19| 928.26
#2009-06-22| 939.91
#2009-06-23| 926.68
#2009-06-24| 930.92
#2009-06-25| 935.18
#2009-06-26| 949.29
#2009-06-29| 945.52
#2009-06-30| 947.31
#2009-07-01| 938.41
#2009-07-02| 932.65
#2009-07-03| .
#2009-07-06| 929.53
#2009-07-07| 926.65
#2009-07-08| 921.70
#2009-07-09| 916.94
#2009-07-10| 917.38
#2009-07-13| 893.88
#2009-07-14| 905.98
#2009-07-15| 901.08
#2009-07-16| 906.41
#2009-07-17| 900.97
#2009-07-20| 896.54
#2009-07-21| 924.49
#2009-07-22| 925.89
#2009-07-23| 916.06
#2009-07-24| 938.82
#2009-07-27| 944.11
#2009-07-28| 948.34
#2009-07-29| 948.47
#2009-07-30| 962.49
#2009-07-31| 982.99
#2009-08-03| 987.10
#2009-08-04| 984.62
#2009-08-05| 976.86
#2009-08-06| 974.68
#2009-08-07| 954.56
#2009-08-10| 963.79
#2009-08-11| 983.25
#2009-08-12| 964.04
#2009-08-13| 973.86
#2009-08-14| 985.38
#2009-08-17| 962.29
#2009-08-18| 958.62
#2009-08-19| 957.86
#2009-08-20| 964.60
#2009-08-21| 950.24
#2009-08-24| 968.14
#2009-08-25| 970.21
#2009-08-26| 976.98
#2009-08-27| 978.75
#2009-08-28| 992.75
#2009-08-31| 997.76
#2009-09-01|1000.04
#2009-09-02| 992.09
#2009-09-03| 983.86
#2009-09-04| 972.07
#2009-09-07| .
#2009-09-08| 993.53
#2009-09-09| 988.28
#2009-09-10|1002.08
#2009-09-11|1014.43
#2009-09-14| 997.38
#2009-09-15| 985.39
#2009-09-16| 989.01
#2009-09-17|1001.60
#2009-09-18|1001.61
#2009-09-21| 991.67
#2009-09-22|1003.53
#2009-09-23|1000.89
#2009-09-24|1026.04
#2009-09-25|1017.36
#2009-09-28| 998.15
#2009-09-29| 981.27
#2009-09-30| 996.95
#2009-10-01| 977.42
#2009-10-02| 952.50
#2009-10-05| 936.05
#2009-10-06| 945.16
#2009-10-07| 947.45
#2009-10-08| 964.37
#2009-10-09| 970.33
#2009-10-12| 967.14
#2009-10-13| 961.90
#2009-10-14| 966.28
#2009-10-15| 972.12
#2009-10-16| 977.67
#2009-10-19| 982.22
#2009-10-20| 986.23
#2009-10-21| 983.20
#2009-10-22| 971.05
#2009-10-23| 964.11
#2009-10-26| 974.26
#2009-10-27| 963.75
#2009-10-28| 965.68
#2009-10-29| 962.22
#2009-10-30| 978.08
#2009-11-02| 959.77
#2009-11-03| 961.52
#2009-11-04| 955.65
#2009-11-05| 947.27
#2009-11-06| 961.48
#2009-11-09| 955.75
#2009-11-10| 959.98
#2009-11-11| 954.43
#2009-11-12| 943.03
#2009-11-13| 949.59
#2009-11-16| 951.57
#2009-11-17| 947.48
#2009-11-18| 943.43
#2009-11-19| 931.25
#2009-11-20| 926.76
#2009-11-23| 926.71
#2009-11-24| 923.20
#2009-11-25| 940.43
#2009-11-26| .
#2009-11-27| 910.50
#2009-11-30| 941.09
#2009-12-01| 952.25
#2009-12-02| 939.50
#2009-12-03| 967.44
#2009-12-04| 960.01
#2009-12-07| 984.50
#2009-12-08|1002.45
#2009-12-09| 992.92
#2009-12-10| 976.29
#2009-12-11| 981.93
#2009-12-14| 996.46
#2009-12-15| 980.28
#2009-12-16| 995.06
#2009-12-17| 982.89
#2009-12-18| 973.50
#2009-12-21| 971.71
#2009-12-22| 982.07
#2009-12-23| 985.93
#2009-12-24| 996.73
#2009-12-25| .
#2009-12-28| 999.41
#2009-12-29| 994.39
#2009-12-30| 979.55
#2009-12-31| 975.19
#2010-01-01| .
#2010-01-04| 999.07
#2010-01-05|1011.66
#2010-01-06|1013.66
#2010-01-07|1013.01
#2010-01-08|1027.12
#2010-01-11|1038.51
#2010-01-12|1080.19
#2010-01-13|1080.99
#2010-01-14|1105.04
#2010-01-15|1110.96
#2010-01-18| .
#2010-01-19|1090.89
#2010-01-20|1080.41
#2010-01-21|1103.03
#2010-01-22|1101.54
#2010-01-25|1101.79
#2010-01-26|1081.37
#2010-01-27|1077.53
#2010-01-28|1094.42
#2010-01-29|1058.10
#2010-02-01|1070.26
#2010-02-02|1087.53
#2010-02-03|1083.29
#2010-02-04|1081.34
#2010-02-05|1068.60
#2010-02-08|1047.57
#2010-02-09|1035.83
#2010-02-10|1044.32
#2010-02-11|1045.01
#2010-02-12|1058.22
#2010-02-15| .
#2010-02-16|1040.47
#2010-02-17|1055.98
#2010-02-18|1055.01
#2010-02-19|1025.06
#2010-02-22|1060.50
#2010-02-23|1067.92
#2010-02-24|1053.56
#2010-02-25|1052.22
#2010-02-26|1054.22
#2010-03-01|1058.07
#2010-03-02|1076.07
#2010-03-03|1085.28
#2010-03-04|1073.09
#2010-03-05|1073.92
#2010-03-08|1102.79
#2010-03-09|1114.71
#2010-03-10|1107.13
#2010-03-11|1119.17
#2010-03-12|1116.96
#2010-03-15|1115.75
#2010-03-16|1110.33
#2010-03-17|1126.93
#2010-03-18|1120.19
#2010-03-19|1136.97
#2010-03-22|1142.97
#2010-03-23|1144.77
#2010-03-24|1139.81
#2010-03-25|1135.79
#2010-03-26|1157.65
#2010-03-29|1146.95
#2010-03-30|1156.26
#2010-03-31|1147.56
#2010-04-01|1150.00
#2010-04-02| .
#2010-04-05|1161.76
#2010-04-06|1151.92
#2010-04-07|1147.55
#2010-04-08|1128.57
#2010-04-09|1127.67
#2010-04-12|1138.71
#2010-04-13|1132.82
#2010-04-14|1136.10
#2010-04-15|1143.85
#2010-04-16|1136.02
#2010-04-19|1118.00
#2010-04-20|1102.90
#2010-04-21|1118.44
#2010-04-22|1104.75
#2010-04-23|1089.26
#2010-04-26|1110.79
#2010-04-27|1131.77
#2010-04-28|1098.77
#2010-04-29|1096.96
#2010-04-30|1114.58
#2010-05-03|1108.68
#2010-05-04|1108.62
#2010-05-05|1110.27
#2010-05-06|1089.92
#2010-05-07|1074.73
#2010-05-10|1054.67
#2010-05-11|1040.72
#2010-05-12|1030.68
#2010-05-13|1060.82
#2010-05-14|1034.81
#2010-05-17|1002.73
#2010-05-18| 998.52
#2010-05-19|1018.06
#2010-05-20|1016.22
#2010-05-21| 997.31
#2010-05-24| 997.52
#2010-05-25| 977.24
#2010-05-26| 965.11
#2010-05-27| 977.80
#2010-05-28| 989.80
#2010-05-31| .
#2010-06-01| 989.24
#2010-06-02| 960.44
#2010-06-03| 983.27
#2010-06-04| 988.68
#2010-06-07| 958.09
#2010-06-08| 957.92
#2010-06-09| 936.24
#2010-06-10| 942.88
#2010-06-11| 956.59
#2010-06-14| 971.36
#2010-06-15| 981.52
#2010-06-16| 996.02
#2010-06-17|1001.11
#2010-06-18|1002.68
#2010-06-21|1022.23
#2010-06-22|1008.35
#2010-06-23| 994.15
#2010-06-24| 999.03
#2010-06-25| 983.45
#2010-06-28| 977.01
#2010-06-29| 980.11
#2010-06-30| 970.37
#2010-07-01| 968.97
#2010-07-02| 965.08
#2010-07-05| .
#2010-07-06| 981.73
#2010-07-07| 977.31
#2010-07-08| 988.65
#2010-07-09| 987.81
#2010-07-12| 990.16
#2010-07-13| 998.89
#2010-07-14|1010.18
#2010-07-15|1002.12
#2010-07-16| 980.69
#2010-07-19| 977.75
#2010-07-20| 964.79
#2010-07-21| 964.50
#2010-07-22| 964.89
#2010-07-23| 987.02
#2010-07-26| 992.24
#2010-07-27| 986.99
#2010-07-28|1014.25
#2010-07-29|1000.27
#2010-07-30|1004.49
#2010-08-02|1012.38
#2010-08-03|1018.44
#2010-08-04| 991.11
#2010-08-05|1010.80
#2010-08-06|1029.40
#2010-08-09|1016.67
#2010-08-10|1010.12
#2010-08-11| 990.20
#2010-08-12| 967.67
#2010-08-13| 973.04
#2010-08-16| 976.08
#2010-08-17| 973.23
#2010-08-18| 987.09
#2010-08-19|1001.35
#2010-08-20| 974.17
#2010-08-23| 976.10
#2010-08-24| 973.06
#2010-08-25| 957.56
#2010-08-26| 961.34
#2010-08-27| 966.57
#2010-08-30| 983.86
#2010-08-31| 962.74
#2010-09-01| 960.83
#2010-09-02| 972.48
#2010-09-03| 977.67
#2010-09-06| .
#2010-09-07| 994.70
#2010-09-08| 975.78
#2010-09-09| 982.89
#2010-09-10| 990.30
#2010-09-13| 995.16
#2010-09-14| 998.88
#2010-09-15| 996.41
#2010-09-16| 998.04
#2010-09-17| 998.68
#2010-09-20| 999.90
#2010-09-21|1002.12
#2010-09-22|1014.75
#2010-09-23|1016.98
#2010-09-24|1014.22
#2010-09-27|1023.64
#2010-09-28|1022.51
#2010-09-29|1025.27
#2010-09-30| 995.64
#2010-10-01| 995.53
#2010-10-04| 993.84
#2010-10-05|1005.00
#2010-10-06|1016.45
#2010-10-07|1019.81
#2010-10-08|1024.42
#2010-10-11|1021.61
#2010-10-12|1007.97
#2010-10-13|1007.51
#2010-10-14|1032.44
#2010-10-15|1022.15
#2010-10-18|1034.57
#2010-10-19|1032.24
#2010-10-20|1034.62
#2010-10-21|1035.45
#2010-10-22|1042.08
#2010-10-25|1049.41
#2010-10-26|1042.52
#2010-10-27|1039.88
#2010-10-28|1041.85
#2010-10-29|1029.80
#2010-11-01|1016.69
#2010-11-02|1013.64
#2010-11-03|1006.10
#2010-11-04|1030.75
#2010-11-05|1044.88
#2010-11-08|1056.11
#2010-11-09|1053.19
#2010-11-10|1039.23
#2010-11-11|1051.17
#2010-11-12|1043.45
#2010-11-15|1050.35
#2010-11-16|1045.92
#2010-11-17|1054.82
#2010-11-18|1065.63
#2010-11-19|1069.81
#2010-11-22|1072.77
#2010-11-23|1079.43
#2010-11-24|1059.65
#2010-11-25| .
#2010-11-26|1047.49
#2010-11-29|1058.19
#2010-11-30|1060.39
#2010-12-01|1062.28
#2010-12-02|1077.73
#2010-12-03|1097.07
#2010-12-06|1096.19
#2010-12-07|1080.90
#2010-12-08|1077.39
#2010-12-09|1084.51
#2010-12-10|1076.04
#2010-12-13|1085.37
#2010-12-14|1085.40
#2010-12-15|1079.61
#2010-12-16|1070.49
#2010-12-17|1070.56
#2010-12-20|1073.79
#2010-12-21|1095.15
#2010-12-22|1093.57
#2010-12-23|1098.97
#2010-12-24| .
#2010-12-27|1100.73
#2010-12-28|1109.05
#2010-12-29|1113.85
#2010-12-30|1104.22
#2010-12-31|1112.94
#2011-01-03|1104.90
#2011-01-04|1112.08
#2011-01-05|1091.58
#2011-01-06|1108.68
#2011-01-07|1115.74
#2011-01-10|1119.18
#2011-01-11|1108.53
#2011-01-12|1107.10
#2011-01-13|1123.40
#2011-01-14|1109.21
#2011-01-17| .
#2011-01-18|1112.77
#2011-01-19|1125.84
#2011-01-20|1096.84
#2011-01-21|1078.28
#2011-01-24|1086.33
#2011-01-25|1103.87
#2011-01-26|1097.16
#2011-01-27|1097.22
#2011-01-28|1097.30
#2011-01-31|1083.48
#2011-02-01|1098.01
#2011-02-02|1109.15
#2011-02-03|1098.68
#2011-02-04|1111.00
#2011-02-07|1102.70
#2011-02-08|1113.65
#2011-02-09|1105.47
#2011-02-10|1099.73
#2011-02-11|1097.09
#2011-02-14|1105.71
#2011-02-15|1101.75
#2011-02-16|1118.02
#2011-02-17|1136.05
#2011-02-18|1131.47
#2011-02-21| .
#2011-02-22|1126.69
#2011-02-23|1115.53
#2011-02-24|1114.27
#2011-02-25|1129.90
#2011-02-28|1125.10
#2011-03-01|1135.29
#2011-03-02|1109.96
#2011-03-03|1105.20
#2011-03-04|1112.64
#2011-03-07|1102.62
#2011-03-08|1091.38
#2011-03-09|1100.94
#2011-03-10|1085.45
#2011-03-11|1083.22
#2011-03-14|1022.02
#2011-03-15| 941.27
#2011-03-16|1023.02
#2011-03-17|1029.26
#2011-03-18|1010.74
#2011-03-21|1010.87
#2011-03-22|1048.23
#2011-03-23|1039.71
#2011-03-24|1029.18
#2011-03-25|1041.76
#2011-03-28|1035.40
#2011-03-29|1021.78
#2011-03-30|1031.65
#2011-03-31|1033.16
#2011-04-01|1008.40
#2011-04-04|1014.56
#2011-04-05| 999.86
#2011-04-06| 980.01
#2011-04-07| 978.87
#2011-04-08| 983.71
#2011-04-11| 988.48
#2011-04-12| 982.51
#2011-04-13| 981.67
#2011-04-14| 991.16
#2011-04-15| 987.48
#2011-04-18| 989.92
#2011-04-19| 982.25
#2011-04-20| 985.83
#2011-04-21|1000.29
#2011-04-22| .
#2011-04-25| 993.90
#2011-04-26| 986.85
#2011-04-27| 969.81
#2011-04-28| 982.43
#2011-04-29| 986.31
#2011-05-02|1011.16
#2011-05-03|1014.03
#2011-05-04|1016.36
#2011-05-05|1024.94
#2011-05-06|1002.70
#2011-05-09|1001.22
#2011-05-10|1000.07
#2011-05-11| 995.34
#2011-05-12| 984.05
#2011-05-13| 982.05
#2011-05-16| 974.26
#2011-05-17| 969.99
#2011-05-18| 975.80
#2011-05-19| 962.85
#2011-05-20| 966.24
#2011-05-23| 955.68
#2011-05-24| 959.10
#2011-05-25| 958.14
#2011-05-26| 974.56
#2011-05-27| 970.40
#2011-05-30| .
#2011-05-31| 979.98
#2011-06-01| 986.21
#2011-06-02| 971.20
#2011-06-03| 968.27
#2011-06-06| 962.58
#2011-06-07| 962.95
#2011-06-08| 958.54
#2011-06-09| 951.04
#2011-06-10| 954.92
#2011-06-13| 952.19
#2011-06-14| 952.43
#2011-06-15| 952.47
#2011-06-16| 937.83
#2011-06-17| 934.13
#2011-06-20| 929.03
#2011-06-21| 934.26
#2011-06-22| 949.96
#2011-06-23| 934.97
#2011-06-24| 945.90
#2011-06-27| 928.81
#2011-06-28| 937.27
#2011-06-29| 952.64
#2011-06-30| 961.68
#2011-07-01| 963.34
#2011-07-04| .
#2011-07-05| 973.83
#2011-07-06| 991.14
#2011-07-07| 985.83
#2011-07-08| 999.82
#2011-07-11| 998.05
#2011-07-12| 993.24
#2011-07-13| 998.49
#2011-07-14| 985.39
#2011-07-15| 991.91
#2011-07-18| 991.22
#2011-07-19| 978.56
#2011-07-20| 980.24
#2011-07-21| 978.93
#2011-07-22| 989.38
#2011-07-25| 980.39
#2011-07-26| 988.86
#2011-07-27| 986.76
#2011-07-28| 983.30
#2011-07-29| 973.52
#2011-08-01| 987.33
#2011-08-02| 970.63
#2011-08-03| 955.21
#2011-08-04| 930.20
#2011-08-05| 912.97
#2011-08-08| 902.77
#2011-08-09| 888.09
#2011-08-10| 904.11
#2011-08-11| 896.15
#2011-08-12| 883.47
#2011-08-15| 906.55
#2011-08-16| 905.95
#2011-08-17| 909.28
#2011-08-18| 897.68
#2011-08-19| 887.34
#2011-08-22| 874.16
#2011-08-23| 894.90
#2011-08-24| 875.02
#2011-08-25| 877.12
#2011-08-26| 885.15
#2011-08-29| 894.02
#2011-08-30| 907.82
#2011-08-31| 919.00
#2011-09-01| 925.79
#2011-09-02| 916.07
#2011-09-05| .
#2011-09-06| 873.24
#2011-09-07| 890.64
#2011-09-08| 899.05
#2011-09-09| 901.89
#2011-09-12| 889.76
#2011-09-13| 883.63
#2011-09-14| 882.72
#2011-09-15| 885.70
#2011-09-16| 903.28
#2011-09-19| 908.83
#2011-09-20| 898.59
#2011-09-21| 900.18
#2011-09-22| 894.68
#2011-09-23| 895.27
#2011-09-26| 879.77
#2011-09-27| 895.14
#2011-09-28| 898.92
#2011-09-29| 904.79
#2011-09-30| 902.41
#2011-10-03| 896.25
#2011-10-04| 891.00
#2011-10-05| 885.74
#2011-10-06| 901.95
#2011-10-07| 891.79
#2011-10-10| 892.13
#2011-10-11| 908.23
#2011-10-12| 890.99
#2011-10-13| 908.43
#2011-10-14| 894.52
#2011-10-17| 924.14
#2011-10-18| 912.20
#2011-10-19| 908.16
#2011-10-20| 903.17
#2011-10-21| 914.96
#2011-10-24| 920.92
#2011-10-25| 921.21
#2011-10-26| 906.78
#2011-10-27| 925.65
#2011-10-28| 952.90
#2011-10-31| 921.75
#2011-11-01| 896.50
#2011-11-02| 875.63
#2011-11-03| 876.36
#2011-11-04| 879.38
#2011-11-07| 881.98
#2011-11-08| 873.14
#2011-11-09| 882.52
#2011-11-10| 863.77
#2011-11-11| 871.75
#2011-11-14| 879.18
#2011-11-15| 872.01
#2011-11-16| 864.65
#2011-11-17| 863.97
#2011-11-18| 857.30
#2011-11-21| 853.19
#2011-11-22| 850.05
#2011-11-23| 845.50
#2011-11-24| .
#2011-11-25| 836.88
#2011-11-28| 839.55
#2011-11-29| 854.90
#2011-11-30| 859.33
#2011-12-01| 858.08
#2011-12-02| 853.85
#2011-12-05| 861.52
#2011-12-06| 853.59
#2011-12-07| 869.86
#2011-12-08| 861.80
#2011-12-09| 847.62
#2011-12-12| 854.15
#2011-12-13| 845.93
#2011-12-14| 837.62
#2011-12-15| 826.86
#2011-12-16| 836.40
#2011-12-19| 822.08
#2011-12-20| 829.51
#2011-12-21| 831.16
#2011-12-22| 830.56
#2011-12-23| 830.46
#2011-12-26| .
#2011-12-27| 838.07
#2011-12-28| 830.94
#2011-12-29| 831.13
#2011-12-30| 848.49
#2012-01-02| .
#2012-01-03| 850.59
#2012-01-04| 867.66
#2012-01-05| 849.39
#2012-01-06| 845.31
#2012-01-09| 848.23
#2012-01-10| 853.39
#2012-01-11| 853.57
#2012-01-12| 847.57
#2012-01-13| 848.50
#2012-01-16| .
#2012-01-17| 847.63
#2012-01-18| 843.82
#2012-01-19| 842.39
#2012-01-20| 853.78
#2012-01-23| 855.27
#2012-01-24| 846.64
#2012-01-25| 855.08
#2012-01-26| 861.10
#2012-01-27| 860.82
#2012-01-30| 860.47
#2012-01-31| 856.30
#2012-02-01| 851.31
#2012-02-02| 845.56
#2012-02-03| 850.26
#2012-02-06| 864.88
#2012-02-07| 872.63
#2012-02-08| 882.72
#2012-02-09| 887.20
#2012-02-10| 875.94
#2012-02-13| 878.69
#2012-02-14| 868.84
#2012-02-15| 888.43
#2012-02-16| 883.85
#2012-02-17| 895.43
#2012-02-20| .
#2012-02-21| 895.58
#2012-02-22| 896.42
#2012-02-23| 903.24
#2012-02-24| 909.38
#2012-02-27| 917.49
#2012-02-28| 917.88
#2012-02-29| 909.30
#2012-03-01| 911.01
#2012-03-02| 900.91
#2012-03-05| 892.47
#2012-03-06| 892.37
#2012-03-07| 887.15
#2012-03-08| 893.79
#2012-03-09| 900.41
#2012-03-12| 902.40
#2012-03-13| 894.75
#2012-03-14| 901.65
#2012-03-15| 914.62
#2012-03-16| 917.15
#2012-03-19| 920.33
#2012-03-20| 916.75
#2012-03-21| 904.91
#2012-03-22| 921.07
#2012-03-23| 909.08
#2012-03-26| 905.29
#2012-03-27| 925.05
#2012-03-28| 932.84
#2012-03-29| 938.11
#2012-03-30| 928.01
#2012-04-02| 935.24
#2012-04-03| 928.59
#2012-04-04| 913.99
#2012-04-05| 912.41
#2012-04-06| .
#2012-04-09| 905.77
#2012-04-10| 902.31
#2012-04-11| 888.87
#2012-04-12| 892.99
#2012-04-13| 887.53
#2012-04-16| 883.03
#2012-04-17| 877.59
#2012-04-18| 879.50
#2012-04-19| 868.05
#2012-04-20| 866.05
#2012-04-23| 867.39
#2012-04-24| 866.65
#2012-04-25| 865.45
#2012-04-26| 879.02
#2012-04-27| 866.72
#2012-04-30| 873.29
#2012-05-01| 850.37
#2012-05-02| 854.18
#2012-05-03| 852.05
#2012-05-04| 857.38
#2012-05-07| 836.20
#2012-05-08| 837.82
#2012-05-09| 838.13
#2012-05-10| 828.72
#2012-05-11| 818.14
#2012-05-14| 818.28
#2012-05-15| 798.62
#2012-05-16| 786.92
#2012-05-17| 801.54
#2012-05-18| 781.46
#2012-05-21| 777.74
#2012-05-22| 777.71
#2012-05-23| 775.95
#2012-05-24| 776.54
#2012-05-25| 777.45
#2012-05-28| .
#2012-05-29| 787.24
#2012-05-30| 782.06
#2012-05-31| 788.23
#2012-06-01| 782.59
#2012-06-04| 772.83
#2012-06-05| 779.56
#2012-06-06| 782.35
#2012-06-07| 791.44
#2012-06-08| 773.16
#2012-06-11| 789.40
#2012-06-12| 784.59
#2012-06-13| 792.33
#2012-06-14| 799.12
#2012-06-15| 804.34
#2012-06-18| 818.70
#2012-06-19| 813.10
#2012-06-20| 827.90
#2012-06-21| 820.22
#2012-06-22| 818.93
#2012-06-25| 819.95
#2012-06-26| 818.80
#2012-06-27| 823.89
#2012-06-28| 844.13
#2012-06-29| 847.24
#2012-07-02| 848.32
#2012-07-03| 855.08
#2012-07-04| .
#2012-07-05| 844.07
#2012-07-06| 846.97
#2012-07-09| 839.17
#2012-07-10| 829.17
#2012-07-11| 824.73
#2012-07-12| 814.75
#2012-07-13| 818.02
#2012-07-16| 822.90
#2012-07-17| 817.13
#2012-07-18| 819.35
#2012-07-19| 827.74
#2012-07-20| 815.08
#2012-07-23| 802.51
#2012-07-24| 803.08
#2012-07-25| 788.52
#2012-07-26| 795.95
#2012-07-27| 802.62
#2012-07-30| 811.23
#2012-07-31| 819.68
#2012-08-01| 819.80
#2012-08-02| 821.07
#2012-08-03| 800.15
#2012-08-06| 813.45
#2012-08-07| 812.50
#2012-08-08| 818.63
#2012-08-09| 822.34
#2012-08-10| 820.91
#2012-08-13| 818.17
#2012-08-14| 816.19
#2012-08-15| 800.79
#2012-08-16| 821.05
#2012-08-17| 817.26
#2012-08-20| 819.05
#2012-08-21| 817.08
#2012-08-22| 814.83
#2012-08-23| 827.75
#2012-08-24| 816.33
#2012-08-27| 818.39
#2012-08-28| 812.90
#2012-08-29| 820.09
#2012-08-30| 822.44
#2012-08-31| 807.37
#2012-09-03| .
#2012-09-04| 798.71
#2012-09-05| 788.59
#2012-09-06| 788.60
#2012-09-07| 802.29
#2012-09-10| 793.97
#2012-09-11| 798.25
#2012-09-12| 808.14
#2012-09-13| 812.98
#2012-09-14| 815.48
#2012-09-17| 810.41
#2012-09-18| 820.06
#2012-09-19| 832.30
#2012-09-20| 820.25
#2012-09-21| 827.25
#2012-09-24| 828.58
#2012-09-25| 837.19
#2012-09-26| 821.23
#2012-09-27| 826.89
#2012-09-28| 821.34
#2012-10-01| 810.58
#2012-10-02| 813.20
#2012-10-03| 805.25
#2012-10-04| 809.11
#2012-10-05| 810.52
#2012-10-08| 816.07
#2012-10-09| 798.64
#2012-10-10| 777.04
#2012-10-11| 778.77
#2012-10-12| 793.46
#2012-10-15| 790.99
#2012-10-16| 795.79
#2012-10-17| 801.70
#2012-10-18| 804.89
#2012-10-19| 798.98
#2012-10-22| 796.25
#2012-10-23| 799.58
#2012-10-24| 795.71
#2012-10-25| 795.52
#2012-10-26| 791.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 787.80
#2012-11-01| 767.47
#2012-11-02| 766.05
#2012-11-05| 757.53
#2012-11-06| 754.85
#2012-11-07| 758.74
#2012-11-08| 752.03
#2012-11-09| 752.19
#2012-11-12| 742.33
#2012-11-13| 742.92
#2012-11-14| 741.15
#2012-11-15| 733.55
#2012-11-16| 750.68
#2012-11-19| 767.81
#2012-11-20| 750.08
#2012-11-21| 748.30
#2012-11-22| .
#2012-11-23| 755.68
#2012-11-26| 759.77
#2012-11-27| 759.36
#2012-11-28| 756.51
#2012-11-29| 760.64
#2012-11-30| 762.86
#2012-12-03| 754.94
#2012-12-04| 760.25
#2012-12-05| 759.83
#2012-12-06| 768.32
#2012-12-07| 770.26
#2012-12-10| 762.97
#2012-12-11| 759.00
#2012-12-12| 766.16
#2012-12-13| 772.54
#2012-12-14| 777.43
#2012-12-17| 776.90
#2012-12-18| 779.09
#2012-12-19| 789.38
#2012-12-20| 784.92
#2012-12-21| 778.67
#2012-12-24| 772.47
#2012-12-25| 775.43
#2012-12-26| 778.37
#2012-12-27| 778.67
#2012-12-28| 784.62
#2012-12-31| 781.26
#2013-01-01| 781.26
#2013-01-02| 774.94
#2013-01-03| 777.89
#2013-01-04| 786.59
#2013-01-07| 790.38
#2013-01-08| 789.87
#2013-01-09| 782.60
#2013-01-10| 791.22
#2013-01-11| 799.85
#2013-01-14| 798.33
#2013-01-15| 811.12
#2013-01-16| 801.97
#2013-01-17| 805.19
#2013-01-18| 821.20
#2013-01-21| 818.03
#2013-01-22| 824.15
#2013-01-23| 819.83
#2013-01-24| 809.90
#2013-01-25| 825.79
#2013-01-28| 837.24
#2013-01-29| 839.62
#2013-01-30| 844.16
#2013-01-31| 839.76
#2013-02-01| 827.36
#2013-02-04| 848.22
#2013-02-05| 839.75
#2013-02-06| 865.89
#2013-02-07| 859.28
#2013-02-08| 838.80
#2013-02-11| 832.56
#2013-02-12| 837.29
#2013-02-13| 824.32
#2013-02-14| 829.09
#2013-02-15| 816.87
#2013-02-18| 828.62
#2013-02-19| 836.58
#2013-02-20| 840.56
#2013-02-21| 837.18
#2013-02-22| 833.85
#2013-02-25| 842.63
#2013-02-26| 849.21
#2013-02-27| 846.55
#2013-02-28| 852.65
#2013-03-01| 858.14
#2013-03-04| 871.12
#2013-03-05| 864.30
#2013-03-06| 872.32
#2013-03-07| 865.65
#2013-03-08| 869.33
#2013-03-11| 871.94
#2013-03-12| 873.35
#2013-03-13| 884.24
#2013-03-14| 882.17
#2013-03-15| 907.54
#2013-03-18| 888.31
#2013-03-19| 901.87
#2013-03-20| 895.69
#2013-03-21| 907.45
#2013-03-22| 895.03
#2013-03-25| 905.50
#2013-03-26| 902.59
#2013-03-27| 904.32
#2013-03-28| 899.36
#2013-03-29| 898.31
#2013-04-01| 876.72
#2013-04-02| 868.40
#2013-04-03| 890.58
#2013-04-04| 875.80
#2013-04-05| 881.06
#2013-04-08| 894.89
#2013-04-09| 896.22
#2013-04-10| 915.32
#2013-04-11| 936.40
#2013-04-12| 941.07
#2013-04-15| 946.71
#2013-04-16| 943.92
#2013-04-17| 948.87
#2013-04-18| 929.29
#2013-04-19| 924.60
#2013-04-22| 939.82
#2013-04-23| 941.19
#2013-04-24| 953.51
#2013-04-25| 951.32
#2013-04-26| 964.81
#2013-04-29| 960.19
#2013-04-30| 983.33
#2013-05-01| 977.55
#2013-05-02| 964.00
#2013-05-03| 955.04
#2013-05-06| 951.48
#2013-05-07| 976.91
#2013-05-08| 981.97
#2013-05-09| 965.00
#2013-05-10| 967.93
#2013-05-13| 985.72
#2013-05-14| 993.10
#2013-05-15|1024.97
#2013-05-16|1022.73
#2013-05-17|1004.91
#2013-05-20|1030.11
#2013-05-21|1027.48
#2013-05-22|1027.27
#2013-05-23| 983.68
#2013-05-24| 994.45
#2013-05-27| 971.44
#2013-05-28| 961.02
#2013-05-29| 982.73
#2013-05-30| 949.10
#2013-05-31| 948.14
#2013-06-03| 932.15
#2013-06-04| 949.07
#2013-06-05| 949.23
#2013-06-06| 920.48
#2013-06-07| 917.44
#2013-06-10| 954.36
#2013-06-11| 972.00
#2013-06-12| 977.92
#2013-06-13| 945.37
#2013-06-14| 953.47
#2013-06-17| 986.91
#2013-06-18| 983.71
#2013-06-19| 999.09
#2013-06-20| 949.86
#2013-06-21| 956.30
#2013-06-24| 949.75
#2013-06-25| 939.95
#2013-06-26| 937.02
#2013-06-27| 947.10
#2013-06-28| 970.47
#2013-07-01| 984.73
#2013-07-02| 997.15
#2013-07-03|1000.25
#2013-07-04| 993.98
#2013-07-05| 992.34
#2013-07-08| 972.33
#2013-07-09| 987.40
#2013-07-10| 995.62
#2013-07-11|1003.27
#2013-07-12|1001.00
#2013-07-15| 996.49
#2013-07-16|1015.07
#2013-07-17|1015.42
#2013-07-18|1011.99
#2013-07-19|1011.06
#2013-07-22|1029.27
#2013-07-23|1030.76
#2013-07-24|1019.89
#2013-07-25|1007.18
#2013-07-26|1001.33
#2013-07-29| 969.54
#2013-07-30| 984.00
#2013-07-31| 965.29
#2013-08-01| 984.86
#2013-08-02|1010.11
#2013-08-05|1001.20
#2013-08-06|1018.76
#2013-08-07| 993.61
#2013-08-08| 978.58
#2013-08-09| 970.94
#2013-08-12| 957.00
#2013-08-13| 960.94
#2013-08-14| 977.90
#2013-08-15| 964.49
#2013-08-16| 957.73
#2013-08-19| 964.11
#2013-08-20| 949.89
#2013-08-21| 947.97
#2013-08-22| 936.48
#2013-08-23| 952.78
#2013-08-26| 954.78
#2013-08-27| 967.11
#2013-08-28| 949.05
#2013-08-29| 938.76
#2013-08-30| 933.49
#2013-09-02| 929.81
#2013-09-03| 950.25
#2013-09-04| 956.27
#2013-09-05| 949.11
#2013-09-06| 950.69
#2013-09-09| 951.34
#2013-09-10| 956.90
#2013-09-11| 964.34
#2013-09-12| 966.14
#2013-09-13| 965.23
#2013-09-16| 970.55
#2013-09-17| 964.77
#2013-09-18| 978.00
#2013-09-19| 986.05
#2013-09-20| 993.84
#2013-09-23|1003.21
#2013-09-24| 997.33
#2013-09-25| 996.33
#2013-09-26|1001.58
#2013-09-27|1010.24
#2013-09-30| 996.85
#2013-10-01| 996.69
#2013-10-02| 988.04
#2013-10-03| 982.77
#2013-10-04| 974.31
#2013-10-07| 966.28
#2013-10-08| 962.19
#2013-10-09| 966.67
#2013-10-10| 969.46
#2013-10-11| 980.05
#2013-10-14| 981.94
#2013-10-15| 979.83
#2013-10-16| 973.06
#2013-10-17| 990.48
#2013-10-18| 989.34
#2013-10-21| 993.71
#2013-10-22| 993.39
#2013-10-23| 987.64
#2013-10-24| 993.21
#2013-10-25| 972.99
#2013-10-28| 990.30
#2013-10-29| 985.38
#2013-10-30| 995.38
#2013-10-31| 995.38
#2013-11-01| 976.64
#2013-11-04| 978.37
#2013-11-05| 976.40
#2013-11-06| 981.03
#2013-11-07| 971.85
#2013-11-08| 961.24
#2013-11-11| 964.42
#2013-11-12| 974.63
#2013-11-13| 974.03
#2013-11-14| 984.71
#2013-11-15|1008.47
#2013-11-18|1012.49
#2013-11-19|1007.60
#2013-11-20|1010.28
#2013-11-21|1010.28
#2013-11-22|1007.35
#2013-11-25|1009.84
#2013-11-26|1003.02
#2013-11-27| 993.71
#2013-11-28| 999.80
#2013-11-29| 996.96
#2013-12-02| 993.83
#2013-12-03|1002.96
#2013-12-04| 984.35
#2013-12-05| 983.40
#2013-12-06| 981.46
#2013-12-09| 994.44
#2013-12-10| 994.79
#2013-12-11| 994.40
#2013-12-12| 981.87
#2013-12-13| 978.63
#2013-12-16| 965.49
#2013-12-17| 973.56
#2013-12-18| 979.22
#2013-12-19| 979.04
#2013-12-20| 976.15
#2013-12-23| 977.09
#2013-12-24| 963.54
#2013-12-25| 965.16
#2013-12-26| 972.28
#2013-12-27| 976.63
#2013-12-30| 981.65
#2013-12-31| 981.00
#2014-01-01| 981.00
#2014-01-02| 981.74
#2014-01-03| 986.91
#2014-01-06| 985.62
#2014-01-07| 979.09
#2014-01-08| 991.72
#2014-01-09| 988.39
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 983.95
#2014-01-15| 992.95
#2014-01-16| 996.75
#2014-01-17| 990.73
#2014-01-20| 984.61
#2014-01-21| 982.77
#2014-01-22| 985.45
#2014-01-23| 985.94
#2014-01-24| 982.54
#2014-01-27| 957.74
#2014-01-28| 946.36
#2014-01-29| 974.66
#2014-01-30| 944.07
#2014-01-31| 957.24
#2014-02-03| 948.24
#2014-02-04| 901.61
#2014-02-05| 938.02
#2014-02-06| 920.51
#2014-02-07| 931.62
#2014-02-10| 953.76
#2014-02-11| 950.45
#2014-02-12| 964.53
#2014-02-13| 951.81
#2014-02-14| 943.31
#2014-02-17| 948.11
#2014-02-18| 967.07
#2014-02-19| 966.32
#2014-02-20| 950.28
#2014-02-21| 969.42
#2014-02-24| 978.02
#2014-02-25| 989.17
#2014-02-26| 992.04
#2014-02-27| 984.96
#2014-02-28| 981.59
#2014-03-03| 978.16
#2014-03-04| 973.87
#2014-03-05| 980.06
#2014-03-06| 980.33
#2014-03-07| 983.81
#2014-03-10| 980.25
#2014-03-11| 980.05
#2014-03-12| 964.35
#2014-03-13| 969.43
#2014-03-14| 940.18
#2014-03-17| 931.24
#2014-03-18| 936.39
#2014-03-19| 937.22
#2014-03-20| 916.74
#2014-03-21| 916.88
#2014-03-24| 942.71
#2014-03-25| 941.45
#2014-03-26| 950.71
#2014-03-27| 953.29
#2014-03-28| 953.32
#2014-03-31| 968.88
#2014-04-01| 966.30
#2014-04-02| 966.04
#2014-04-03| 970.88
#2014-04-04| 974.53
#2014-04-07| 964.40
#2014-04-08| 956.74
#2014-04-09| 942.13
#2014-04-10| 943.11
#2014-04-11| 930.87
#2014-04-14| 926.44
#2014-04-15| 931.86
#2014-04-16| 947.55
#2014-04-17| 944.03
#2014-04-18| 948.91
#2014-04-21| 948.05
#2014-04-22| 945.81
#2014-04-23| 959.22
#2014-04-24| 952.95
#2014-04-25| 954.79
#2014-04-28| 941.03
#2014-04-29| 941.40
#2014-04-30| 949.08
#2014-05-01| 957.65
#2014-05-02| 954.74
#2014-05-05| 955.96
#2014-05-06| 961.23
#2014-05-07| 946.84
#2014-05-08| 950.77
#2014-05-09| 955.14
#2014-05-12| 950.06
#2014-05-13| 965.98
#2014-05-14| 971.88
#2014-05-15| 965.87
#2014-05-16| 950.47
#2014-05-19| 947.29
#2014-05-20| 946.20
#2014-05-21| 944.22
#2014-05-22| 958.01
#2014-05-23| 959.45
#2014-05-26| 972.38
#2014-05-27| 972.35
#2014-05-28| 978.01
#2014-05-29| 983.04
#2014-05-30| 977.27
#2014-06-02| 991.31
#2014-06-03| 991.20
#2014-06-04| 993.05
#2014-06-05| 993.05
#2014-06-06| 993.11
#2014-06-09| 997.77
#2014-06-10|1000.05
#2014-06-11|1012.63
#2014-06-12|1018.15
#2014-06-13|1021.17
#2014-06-16|1016.34
#2014-06-17|1020.44
#2014-06-18|1027.91
#2014-06-19|1045.65
#2014-06-20|1043.78
#2014-06-23|1042.13
#2014-06-24|1042.46
#2014-06-25|1041.22
#2014-06-26|1041.03
#2014-06-27|1033.17
#2014-06-30|1041.12
#2014-07-01|1050.66
#2014-07-02|1049.56
#2014-07-03|1045.04
#2014-07-04|1048.99
#2014-07-07|1048.34
#2014-07-08|1050.05
#2014-07-09|1047.10
#2014-07-10|1044.39
#2014-07-11|1042.60
#2014-07-14|1047.78
#2014-07-15|1052.73
#2014-07-16|1051.72
#2014-07-17|1052.47
#2014-07-18|1045.24
#2014-07-21|1045.97
#2014-07-22|1055.16
#2014-07-23|1054.70
#2014-07-24|1047.45
#2014-07-25|1058.21
#2014-07-28|1058.69
#2014-07-29|1055.82
#2014-07-30|1059.09
#2014-07-31|1048.61
#2014-08-01|1046.31
#2014-08-04|1043.31
#2014-08-05|1029.73
#2014-08-06|1025.89
#2014-08-07|1025.61
#2014-08-08|1006.14
#2014-08-11|1031.44
#2014-08-12|1034.74
#2014-08-13|1036.14
#2014-08-14|1046.14
#2014-08-15|1051.55
#2014-08-18|1054.17
#2014-08-19|1059.05
#2014-08-20|1054.14
#2014-08-21|1054.03
#2014-08-22|1045.50
#2014-08-25|1054.40
#2014-08-26|1046.91
#2014-08-27|1046.49
#2014-08-28|1044.79
#2014-08-29|1042.38
#2014-09-01|1040.81
#2014-09-02|1039.50
#2014-09-03|1045.52
#2014-09-04|1040.73
#2014-09-05|1039.87
#2014-09-08|1032.63
#2014-09-09|1020.18
#2014-09-10|1021.90
#2014-09-11|1021.74
#2014-09-12|1018.06
#2014-09-15|1019.29
#2014-09-16|1019.96
#2014-09-17|1014.49
#2014-09-18| 999.59
#2014-09-19| 997.63
#2014-09-22| 993.54
#2014-09-23| 994.72
#2014-09-24| 990.08
#2014-09-25|1006.59
#2014-09-26| 994.69
#2014-09-29|1001.22
#2014-09-30| 995.31
#2014-10-01| 988.61
#2014-10-02| 973.68
#2014-10-03| 968.74
#2014-10-06| 988.15
#2014-10-07| 991.58
#2014-10-08| 983.25
#2014-10-09| 978.30
#2014-10-10| 966.41
#2014-10-13| 971.45
#2014-10-14| 949.33
#2014-10-15| 961.31
#2014-10-16| 942.42
#2014-10-17| 926.68
#2014-10-20| 959.70
#2014-10-21| 950.44
#2014-10-22| 971.38
#2014-10-23| 961.36
#2014-10-24| 966.18
#2014-10-27| 976.68
#2014-10-28| 972.53
#2014-10-29| 986.47
#2014-10-30| 991.67
#2014-10-31| 998.07
#2014-11-03| 979.84
#2014-11-04|1024.15
#2014-11-05|1018.83
#2014-11-06|1003.19
#2014-11-07|1008.03
#2014-11-10|1009.33
#2014-11-11|1011.91
#2014-11-12|1017.39
#2014-11-13|1020.24
#2014-11-14|1023.86
#2014-11-17| 997.74
#2014-11-18|1020.51
#2014-11-19|1012.92
#2014-11-20|1010.81
#2014-11-21|1019.84
#2014-11-24|1012.69
#2014-11-25|1028.17
#2014-11-26|1022.13
#2014-11-27|1014.12
#2014-11-28|1021.08
#2014-12-01|1035.82
#2014-12-02|1023.49
#2014-12-03|1021.79
#2014-12-04|1029.23
#2014-12-05|1016.96
#2014-12-08|1012.86
#2014-12-09|1021.06
#2014-12-10|1004.90
#2014-12-11| 990.22
#2014-12-12| 999.52
#2014-12-15| 987.54
#2014-12-16| 976.17
#2014-12-17| 958.90
#2014-12-18| 965.09
#2014-12-19| 978.89
#2014-12-22| 976.16
#2014-12-23| 969.81
#2014-12-24| 984.77
#2014-12-25| 985.03
#2014-12-26| 983.66
#2014-12-29| 981.18
#2014-12-30| 974.48
#2014-12-31| 970.25
#2015-01-01| 970.25
#2015-01-02| 967.75
#2015-01-05| 964.96
#2015-01-06| 944.56
#2015-01-07| 942.10
#2015-01-08| 951.17
#2015-01-09| 961.43
#2015-01-12| 963.21
#2015-01-13| 960.71
#2015-01-14| 955.75
#2015-01-15| 967.55
#2015-01-16| 948.22
#2015-01-19| 952.72
#2015-01-20| 969.90
#2015-01-21| 976.76
#2015-01-22| 978.84
#2015-01-23| 989.14
#2015-01-26| 982.80
#2015-01-27|1002.20
#2015-01-28|1006.27
#2015-01-29| 982.91
#2015-01-30| 991.43
#2015-02-02| 985.14
#2015-02-03| 976.23
#2015-02-04| 988.76
#2015-02-05|1003.69
#2015-02-06|1001.91
#2015-02-09|1002.34
#2015-02-10|1002.10
#2015-02-11| 992.90
#2015-02-12|1030.07
#2015-02-13|1035.00
#2015-02-16|1036.67
#2015-02-17|1035.01
#2015-02-18|1045.96
#2015-02-19|1054.79
#2015-02-20|1056.75
#2015-02-23|1055.92
#2015-02-24|1060.69
#2015-02-25|1066.97
#2015-02-26|1073.46
#2015-02-27|1085.65
#2015-03-02|1080.53
#2015-03-03|1093.16
#2015-03-04|1085.41
#2015-03-05|1088.92
#2015-03-06|1097.30
#2015-03-09|1089.39
#2015-03-10|1080.97
#2015-03-11|1074.97
#2015-03-12|1085.19
#2015-03-13|1091.64
#2015-03-16|1084.24
#2015-03-17|1103.21
#2015-03-18|1130.25
#2015-03-19|1134.63
#2015-03-20|1133.85
#2015-03-23|1144.73
#2015-03-24|1137.85
#2015-03-25|1146.82
#2015-03-26|1132.95
#2015-03-27|1139.78
#2015-03-30|1136.78
#2015-03-31|1124.66
#2015-04-01|1124.48
#2015-04-02|1134.88
#2015-04-03|1162.31
#2015-04-06|1166.78
#2015-04-07|1166.29
#2015-04-08|1176.72
#2015-04-09|1184.12
#2015-04-10|1184.84
#2015-04-13|1188.86
#2015-04-14|1203.36
#2015-04-15|1203.97
#2015-04-16|1205.71
#2015-04-17|1190.07
#2015-04-20|1191.65
#2015-04-21|1208.67
#2015-04-22|1221.63
#2015-04-23|1232.67
#2015-04-24|1236.08
#2015-04-27|1238.95
#2015-04-28|1243.54
#2015-04-29|1242.13
#2015-04-30|1199.89
#2015-05-01|1194.68
#2015-05-04|1194.29
#2015-05-05|1195.78
#2015-05-06|1202.09
#2015-05-07|1183.22
#2015-05-08|1188.47
#2015-05-11|1190.48
#2015-05-12|1202.80
#2015-05-13|1220.30
#2015-05-14|1210.44
#2015-05-15|1221.27
#2015-05-18|1224.21
#2015-05-19|1231.21
#2015-05-20|1232.77
#2015-05-21|1239.42
#2015-05-22|1235.07
#2015-05-25|1247.46
#2015-05-26|1227.92
#2015-05-27|1214.28
#2015-05-28|1211.15
#2015-05-29|1210.84
#2015-06-01|1210.36
#2015-06-02|1211.98
#2015-06-03|1201.82
#2015-06-04|1199.80
#2015-06-05|1182.07
#2015-06-08|1179.38
#2015-06-09|1167.18
#2015-06-10|1180.55
#2015-06-11|1189.39
#2015-06-12|1194.70
#2015-06-15|1192.13
#2015-06-16|1188.23
#2015-06-17|1174.32
#2015-06-18|1172.08
#2015-06-19|1186.59
#2015-06-22|1192.55
#2015-06-23|1207.96
#2015-06-24|1206.97
#2015-06-25|1215.89
#2015-06-26|1206.44
#2015-06-29|1184.57
#2015-06-30|1172.36
#2015-07-01|1177.43
#2015-07-02|1181.48
#2015-07-03|1186.24
#2015-07-06|1165.28
#2015-07-07|1182.89
#2015-07-08|1154.62
#2015-07-09|1153.95
#2015-07-10|1144.96
#2015-07-13|1167.59
#2015-07-14|1178.59
#2015-07-15|1183.46
#2015-07-16|1191.03
#2015-07-17|1200.45
#2015-07-20|1197.64
#2015-07-21|1213.24
#2015-07-22|1200.23
#2015-07-23|1216.37
#2015-07-24|1224.88
#2015-07-27|1211.15
#2015-07-28|1197.15
#2015-07-29|1201.89
#2015-07-30|1193.64
#2015-07-31|1195.72
#2015-08-03|1197.55
#2015-08-04|1193.96
#2015-08-05|1182.02
#2015-08-06|1183.72
#2015-08-07|1195.19
#2015-08-10|1215.26
#2015-08-11|1216.91
#2015-08-12|1200.14
#2015-08-13|1193.72
#2015-08-14|1195.86
#2015-08-17|1203.02
#2015-08-18|1203.91
#2015-08-19|1188.09
#2015-08-20|1168.81
#2015-08-21|1144.05
#2015-08-24|1106.82
#2015-08-25|1068.38
#2015-08-26|1115.39
#2015-08-27|1123.19
#2015-08-28|1152.91
#2015-08-31|1151.40
#2015-09-01|1118.59
#2015-09-02|1111.09
#2015-09-03|1118.79
#2015-09-04|1098.31
#2015-09-07|1094.75
#2015-09-08|1061.60
#2015-09-09|1123.49
#2015-09-10|1112.18
#2015-09-11|1119.22
#2015-09-14|1116.06
#2015-09-15|1115.77
#2015-09-16|1112.57
#2015-09-17|1127.23
#2015-09-18|1104.24
#2015-09-21|1099.01
#2015-09-22|1103.50
#2015-09-23|1099.29
#2015-09-24|1089.62
#2015-09-25|1102.38
#2015-09-28|1105.77
#2015-09-29|1048.99
#2015-09-30|1067.69
#2015-10-01|1088.14
#2015-10-02|1104.47
#2015-10-05|1113.64
#2015-10-06|1123.80
#2015-10-07|1135.28
#2015-10-08|1126.12
#2015-10-09|1151.59
#2015-10-12|1155.43
#2015-10-13|1156.85
#2015-10-14|1132.99
#2015-10-15|1159.02
#2015-10-16|1165.91
#2015-10-19|1167.25
#2015-10-20|1160.82
#2015-10-21|1178.36
#2015-10-22|1168.91
#2015-10-23|1185.09
#2015-10-26|1202.28
#2015-10-27|1195.86
#2015-10-28|1189.56
#2015-10-29|1177.86
#2015-10-30|1193.32
#2015-11-02|1168.16
#2015-11-03|1163.34
#2015-11-04|1162.87
#2015-11-05|1176.59
#2015-11-06|1165.23
#2015-11-09|1181.73
#2015-11-10|1179.45
#2015-11-11|1190.45
#2015-11-12|1187.15
#2015-11-13|1183.49
#2015-11-16|1166.13
#2015-11-17|1162.84
#2015-11-18|1164.50
#2015-11-19|1187.09
#2015-11-20|1196.22
#2015-11-23|1194.56
#2015-11-24|1206.83
#2015-11-25|1194.66
#2015-11-26|1205.27
#2015-11-27|1194.39
#2015-11-30|1170.88
#2015-12-01|1180.32
#2015-12-02|1173.90
#2015-12-03|1177.12
#2015-12-04|1153.40
#2015-12-07|1162.97
#2015-12-08|1150.48
#2015-12-09|1143.91
#2015-12-10|1140.02
#2015-12-11|1144.33
#2015-12-14|1136.95
#2015-12-15|1105.94
#2015-12-16|1136.02
#2015-12-17|1147.79
#2015-12-18|1133.46
#2015-12-21|1129.01
#2015-12-22|1131.78
#2015-12-23|1130.89
#2015-12-24|1132.77
#2015-12-25|1133.79
#2015-12-28|1136.39
#2015-12-29|1145.73
#2015-12-30|1153.36
#2015-12-31|1156.00
#2016-01-01|1156.00
#2016-01-04|1135.73
#2016-01-05|1128.33
#2016-01-06|1120.20
#2016-01-07|1108.05
#2016-01-08|1103.54
#2016-01-11|1107.02
#2016-01-12|1061.26
#2016-01-13|1092.89
#2016-01-14|1064.15
#2016-01-15|1070.27
#2016-01-18|1064.55
#2016-01-19|1066.73
#2016-01-20|1037.11
#2016-01-21|1004.69
#2016-01-22|1052.75
#2016-01-25|1080.17
#2016-01-26|1057.95
#2016-01-27|1077.10
#2016-01-28|1075.11
#2016-01-29|1101.75
#2016-02-01|1150.22
#2016-02-02|1145.66
#2016-02-03|1134.62
#2016-02-04|1122.36
#2016-02-05|1116.25
#2016-02-08|1135.87
#2016-02-09|1080.27
#2016-02-10|1047.41
#2016-02-11|1072.22
#2016-02-12|1008.14
#2016-02-15|1079.84
#2016-02-16|1085.68
#2016-02-17|1068.51
#2016-02-18|1109.14
#2016-02-19|1104.37
#2016-02-22|1118.93
#2016-02-23|1118.10
#2016-02-24|1114.46
#2016-02-25|1124.01
#2016-02-26|1116.62
#2016-02-29|1113.39
#2016-03-01|1116.70
#2016-03-02|1154.18
#2016-03-03|1161.73
#2016-03-04|1159.63
#2016-03-07|1143.50
#2016-03-08|1147.73
#2016-03-09|1138.47
#2016-03-10|1154.85
#2016-03-11|1153.93
#2016-03-14|1162.73
#2016-03-15|1167.56
#2016-03-16|1162.87
#2016-03-17|1188.08
#2016-03-18|1186.06
#2016-03-21|1183.73
#2016-03-22|1201.44
#2016-03-23|1183.30
#2016-03-24|1185.98
#2016-03-25|1194.64
#2016-03-28|1202.35
#2016-03-29|1205.09
#2016-03-30|1203.39
#2016-03-31|1190.46
#2016-04-01|1149.05
#2016-04-04|1171.20
#2016-04-05|1160.60
#2016-04-06|1162.74
#2016-04-07|1184.35
#2016-04-08|1196.32
#2016-04-11|1196.61
#2016-04-12|1196.34
#2016-04-13|1212.05
#2016-04-14|1236.68
#2016-04-15|1235.21
#2016-04-18|1194.31
#2016-04-19|1225.74
#2016-04-20|1235.58
#2016-04-21|1252.18
#2016-04-22|1218.87
#2016-04-25|1205.50
#2016-04-26|1203.57
#2016-04-27|1199.47
#2016-04-28|1193.52
#2016-04-29|1210.98
#2016-05-02|1176.43
#2016-05-03|1180.03
#2016-05-04|1172.30
#2016-05-05|1167.06
#2016-05-06|1170.96
#2016-05-09|1160.23
#2016-05-10|1183.64
#2016-05-11|1190.03
#2016-05-12|1196.63
#2016-05-13|1187.85
#2016-05-16|1198.35
#2016-05-17|1204.68
#2016-05-18|1202.94
#2016-05-19|1199.75
#2016-05-20|1196.95
#2016-05-23|1200.22
#2016-05-24|1185.65
#2016-05-25|1199.49
#2016-05-26|1204.00
#2016-05-27|1205.86
#2016-05-30|1206.41
#2016-05-31|1218.48
#2016-06-01|1214.68
#2016-06-02|1206.81
#2016-06-03|1236.61
#2016-06-06|1227.81
#2016-06-07|1233.54
#2016-06-08|1251.36
#2016-06-09|1244.40
#2016-06-10|1229.92
#2016-06-13|1196.57
#2016-06-14|1185.53
#2016-06-15|1193.31
#2016-06-16|1185.09
#2016-06-17|1185.09
#2016-06-20|1205.87
#2016-06-21|1227.09
#2016-06-22|1213.26
#2016-06-23|1209.04
#2016-06-24|1165.50
#2016-06-27|1197.85
#2016-06-28|1188.82
#2016-06-29|1213.30
#2016-06-30|1213.24
#2016-07-01|1221.83
#2016-07-04|1239.92
#2016-07-05|1251.02
#2016-07-06|1244.05
#2016-07-07|1237.39
#2016-07-08|1233.76
#2016-07-11|1265.46
#2016-07-12|1273.40
#2016-07-13|1273.69
#2016-07-14|1289.94
#2016-07-15|1291.60
#2016-07-18|1290.86
#2016-07-19|1318.23
#2016-07-20|1294.46
#2016-07-21|1304.25
#2016-07-22|1297.59
#2016-07-25|1262.57
#2016-07-26|1268.35
#2016-07-27|1260.00
#2016-07-28|1247.09
#2016-07-29|1287.90
#2016-08-01|1277.90
#2016-08-02|1284.65
#2016-08-03|1260.50
#2016-08-04|1264.00
#2016-08-05|1259.58
#2016-08-08|1264.50
#2016-08-09|1296.22
#2016-08-10|1306.65
#2016-08-11|1305.88
#2016-08-12|1313.25
#2016-08-15|1305.39
#2016-08-16|1293.99
#2016-08-17|1297.20
#2016-08-18|1285.05
#2016-08-19|1275.59
#2016-08-22|1288.55
#2016-08-23|1290.79
#2016-08-24|1297.87
#2016-08-25|1293.09
#2016-08-26|1282.37
#2016-08-29|1277.23
#2016-08-30|1266.98
#2016-08-31|1274.64
#2016-09-01|1287.35
#2016-09-02|1287.62
#2016-09-05|1295.02
#2016-09-06|1326.84
#2016-09-07|1335.35
#2016-09-08|1346.70
#2016-09-09|1325.81
#2016-09-12|1317.15
#2016-09-13|1315.31
#2016-09-14|1305.26
#2016-09-15|1301.33
#2016-09-16|1306.94
#2016-09-19|1313.11
#2016-09-20|1321.34
#2016-09-21|1358.82
#2016-09-22|1357.60
#2016-09-23|1356.28
#2016-09-26|1356.08
#2016-09-27|1369.23
#2016-09-28|1357.10
#2016-09-29|1354.10
#2016-09-30|1340.06
#2016-10-03|1347.73
#2016-10-04|1337.88
#2016-10-05|1336.62
#2016-10-06|1325.72
#2016-10-07|1330.95
#2016-10-10|1325.23
#2016-10-11|1329.45
#2016-10-12|1310.63
#2016-10-13|1321.32
#2016-10-14|1313.10
#2016-10-17|1322.82
#2016-10-18|1324.09
#2016-10-19|1325.41
#2016-10-20|1325.62
#2016-10-21|1309.97
#2016-10-24|1302.14
#2016-10-25|1308.91
#2016-10-26|1317.57
#2016-10-27|1310.55
#2016-10-28|1306.32
#2016-10-31|1315.63
#2016-11-01|1313.64
#2016-11-02|1316.76
#2016-11-03|1317.65
#2016-11-04|1288.30
#2016-11-07|1283.96
#2016-11-08|1282.19
#2016-11-09|1229.19
#2016-11-10|1261.01
#2016-11-11|1244.71
#2016-11-14|1237.81
#2016-11-15|1230.86
#2016-11-16|1230.97
#2016-11-17|1241.77
#2016-11-18|1226.23
#2016-11-21|1241.09
#2016-11-22|1243.68
#2016-11-23|1225.79
#2016-11-24|1231.05
#2016-11-25|1241.15
#2016-11-28|1253.74
#2016-11-29|1253.67
#2016-11-30|1244.51
#2016-12-01|1243.33
#2016-12-02|1230.10
#2016-12-05|1219.08
#2016-12-06|1230.69
#2016-12-07|1235.70
#2016-12-08|1243.32
#2016-12-09|1248.19
#2016-12-12|1250.87
#2016-12-13|1262.05
#2016-12-14|1258.95
#2016-12-15|1217.96
#2016-12-16|1219.40
#2016-12-19|1233.26
#2016-12-20|1221.71
#2016-12-21|1217.59
#2016-12-22|1218.45
#2016-12-23|1221.31
#2016-12-26|1226.43
#2016-12-27|1219.90
#2016-12-28|1215.37
#2016-12-29|1219.52
#2016-12-30|1217.31
#2017-01-02|1217.31
#2017-01-03|1202.97
#2017-01-04|1226.03
#2017-01-05|1246.25
#2017-01-06|1243.06
#2017-01-09|1243.22
#2017-01-10|1249.17
#2017-01-11|1242.50
#2017-01-12|1263.11
#2017-01-13|1254.61
#2017-01-16|1250.91
#2017-01-17|1247.59
#2017-01-18|1245.19
#2017-01-19|1228.94
#2017-01-20|1232.40
#2017-01-23|1237.60
#2017-01-24|1230.69
#2017-01-25|1236.29
#2017-01-26|1240.75
#2017-01-27|1237.47
#2017-01-30|1248.60
#2017-01-31|1243.34
#2017-02-01|1232.35
#2017-02-02|1229.52
#2017-02-03|1252.17
#2017-02-06|1255.28
#2017-02-07|1248.36
#2017-02-08|1256.35
#2017-02-09|1240.52
#2017-02-10|1250.51
#2017-02-13|1251.79
#2017-02-14|1228.75
#2017-02-15|1231.12
#2017-02-16|1242.95
#2017-02-17|1246.17
#2017-02-20|1238.89
#2017-02-21|1238.20
#2017-02-22|1244.91
#2017-02-23|1256.10
#2017-02-24|1259.77
#2017-02-27|1255.26
#2017-02-28|1257.62
#2017-03-01|1249.99
#2017-03-02|1249.38
#2017-03-03|1251.70
#2017-03-06|1258.70
#2017-03-07|1254.81
#2017-03-08|1249.03
#2017-03-09|1250.23
#2017-03-10|1267.21
#2017-03-13|1278.57
#2017-03-14|1273.63
#2017-03-15|1273.03
#2017-03-16|1291.44
#2017-03-17|1295.62
#2017-03-20|1296.60
#2017-03-21|1311.61
#2017-03-22|1304.66
#2017-03-23|1300.06
#2017-03-24|1309.53
#2017-03-27|1305.06
#2017-03-28|1322.32
#2017-03-29|1322.08
#2017-03-30|1305.22
#2017-03-31|1293.86
#2017-04-03|1307.93
#2017-04-04|1305.72
#2017-04-05|1297.77
#2017-04-06|1284.07
#2017-04-07|1293.10
#2017-04-10|1287.61
#2017-04-11|1300.34
#2017-04-12|1289.98
#2017-04-13|1286.02
#2017-04-14|1281.45
#2017-04-17|1304.88
#2017-04-18|1306.52
#2017-04-19|1307.33
#2017-04-20|1304.80
#2017-04-21|1317.64
#2017-04-24|1327.98
#2017-04-25|1328.66
#2017-04-26|1330.28
#2017-04-27|1332.32
#2017-04-28|1323.47
#2017-05-01|1332.61
#2017-05-02|1335.42
#2017-05-03|1332.99
#2017-05-04|1328.49
#2017-05-05|1329.44
#2017-05-08|1365.62
#2017-05-09|1351.73
#2017-05-10|1362.63
#2017-05-11|1379.70
#2017-05-12|1385.69
#2017-05-15|1386.83
#2017-05-16|1404.02
#2017-05-17|1428.91
#2017-05-18|1425.81
#2017-05-19|1422.32
#2017-05-22|1434.40
#2017-05-23|1438.03
#2017-05-24|1438.18
#2017-05-25|1442.16
#2017-05-26|1454.21
#2017-05-29|1462.47
#2017-05-30|1469.80
#2017-05-31|1474.05
#2017-06-01|1478.07
#2017-06-02|1502.37
#2017-06-05|1515.52
#2017-06-06|1523.83
#2017-06-07|1518.49
#2017-06-08|1498.59
#2017-06-09|1482.23
#2017-06-12|1493.16
#2017-06-13|1494.33
#2017-06-14|1509.61
#2017-06-15|1504.00
#2017-06-16|1505.63
#2017-06-19|1517.63
#2017-06-20|1524.01
#2017-06-21|1515.58
#2017-06-22|1517.86
#2017-06-23|1524.07
#2017-06-26|1535.41
#2017-06-27|1531.56
#2017-06-28|1514.51
#2017-06-29|1513.23
#2017-06-30|1495.78
#2017-07-03|1480.40
#2017-07-04|1458.41
#2017-07-05|1462.15
#2017-07-06|1461.67
#2017-07-07|1444.46
#2017-07-10|1460.86
#2017-07-11|1465.54
#2017-07-12|1482.01
#2017-07-13|1479.81
#2017-07-14|1491.10
#2017-07-17|1488.72
#2017-07-18|1503.20
#2017-07-19|1515.59
#2017-07-20|1520.44
#2017-07-21|1523.71
#2017-07-24|1508.50
#2017-07-25|1494.93
#2017-07-26|1487.63
#2017-07-27|1511.88
#2017-07-28|1517.19
#2017-07-31|1519.17
#2017-08-01|1522.94
#2017-08-02|1521.32
#2017-08-03|1521.80
#2017-08-04|1507.52
#2017-08-07|1508.93
#2017-08-08|1509.50
#2017-08-09|1504.22
#2017-08-10|1512.51
#2017-08-11|1515.56
#2017-08-14|1496.77
#2017-08-15|1502.65
#2017-08-16|1498.88
#2017-08-17|1510.86
#2017-08-18|1505.20
#2017-08-21|1500.40
#2017-08-22|1491.55
#2017-08-23|1498.45
#2017-08-24|1486.62
#2017-08-25|1489.69
#2017-08-28|1496.80
#2017-08-29|1501.41
#2017-08-30|1493.09
#2017-08-31|1501.74
#2017-09-01|1504.48
#2017-09-04|1501.49
#2017-09-05|1491.92
#2017-09-06|1495.46
#2017-09-07|1505.41
#2017-09-08|1506.66
#2017-09-11|1514.62
#2017-09-12|1519.03
#2017-09-13|1517.92
#2017-09-14|1504.65
#2017-09-15|1498.35
#2017-09-18|1491.30
#2017-09-19|1523.69
#2017-09-20|1527.52
#2017-09-21|1503.41
#2017-09-22|1494.47
#2017-09-25|1499.97
#2017-09-26|1485.40
#2017-09-27|1480.37
#2017-09-28|1494.24
#2017-09-29|1499.61
#2017-10-02|1496.54
#2017-10-03|1497.60
#2017-10-04|1499.92
#2017-10-05|1504.45
#2017-10-06|1507.07
#2017-10-09|1508.75
#2017-10-10|1521.98
#2017-10-11|1526.95
#2017-10-12|1524.13
#2017-10-13|1538.97
#2017-10-16|1555.53
#2017-10-17|1544.23
#2017-10-18|1539.27
#2017-10-19|1554.41
#2017-10-20|1547.12
#2017-10-23|1551.23
#2017-10-24|1550.67
#2017-10-25|1543.35
#2017-10-26|1535.75
#2017-10-27|1551.16
#2017-10-30|1558.25
#2017-10-31|1549.58
#2017-11-01|1579.63
#2017-11-02|1581.55
#2017-11-03|1575.87
#2017-11-06|1576.34
#2017-11-07|1598.90
#2017-11-08|1621.24
#2017-11-09|1608.03
#2017-11-10|1615.90
#2017-11-13|1602.41
#2017-11-14|1606.20
#2017-11-15|1576.81
#2017-11-16|1608.77
#2017-11-17|1619.81
#2017-11-20|1610.40
#2017-11-21|1611.06
#2017-11-22|1627.67
#2017-11-23|1633.16
#2017-11-24|1643.94
#2017-11-27|1657.87
#2017-11-28|1651.48
#2017-11-29|1646.47
#2017-11-30|1639.78
#2017-12-01|1632.16
#2017-12-04|1622.05
#2017-12-05|1622.64
#2017-12-06|1614.31
#2017-12-07|1630.68
#2017-12-08|1620.42
#2017-12-11|1625.51
#2017-12-12|1614.86
#2017-12-13|1623.01
#2017-12-14|1625.03
#2017-12-15|1622.57
#2017-12-18|1642.25
#2017-12-19|1627.62
#2017-12-20|1619.72
#2017-12-21|1617.32
#2017-12-22|1624.42
#2017-12-25|1633.92
#2017-12-26|1628.61
#2017-12-27|1624.10
#2017-12-28|1618.27
#2017-12-29|1616.06
#2018-01-01|1616.06
#2018-01-02|1623.34
#2018-01-03|1619.73
#2018-01-04|1655.12
#2018-01-05|1659.50
#2018-01-08|1663.17
#2018-01-09|1691.02
#2018-01-10|1705.62
#2018-01-11|1699.78
#2018-01-12|1688.57
#2018-01-15|1705.58
#2018-01-16|1716.18
#2018-01-17|1716.42
#2018-01-18|1710.59
#2018-01-19|1729.25
#2018-01-22|1734.80
#2018-01-23|1773.65
#2018-01-24|1773.01
#2018-01-25|1755.00
#2018-01-26|1757.61
#2018-01-29|1741.45
#2018-01-30|1725.30
#2018-01-31|1710.02
#2018-02-01|1731.41
#2018-02-02|1722.18
#2018-02-05|1705.38
#2018-02-06|1641.31
#2018-02-07|1652.86
#2018-02-08|1656.12
#2018-02-09|1648.25
#2018-02-12|1650.37
#2018-02-13|1669.30
#2018-02-14|1670.86
#2018-02-15|1692.15
#2018-02-16|1719.62
#2018-02-19|1747.18
#2018-02-20|1726.33
#2018-02-21|1721.54
#2018-02-22|1718.80
#2018-02-23|1735.03
#2018-02-26|1745.36
#2018-02-27|1752.15
#2018-02-28|1748.50
#2018-03-01|1711.85
#2018-03-02|1720.36
#2018-03-05|1700.91
#2018-03-06|1728.40
#2018-03-07|1720.74
#2018-03-08|1723.77
#2018-03-09|1717.34
#2018-03-12|1731.32
#2018-03-13|1742.87
#2018-03-14|1745.89
#2018-03-15|1759.22
#2018-03-16|1753.69
#2018-03-19|1726.40
#2018-03-20|1706.26
#2018-03-21|1707.62
#2018-03-22|1733.56
#2018-03-23|1690.04
#2018-03-26|1699.46
#2018-03-27|1733.80
#2018-03-28|1711.69
#2018-03-29|1712.40
#2018-03-30|1724.38
#2018-04-02|1729.61
#2018-04-03|1718.11
#2018-04-04|1718.65
#2018-04-05|1723.06
#2018-04-06|1725.17
#2018-04-09|1737.44
#2018-04-10|1724.02
#2018-04-11|1702.07
#2018-04-12|1687.66
#2018-04-13|1686.89
#2018-04-16|1698.12
#2018-04-17|1700.47
#2018-04-18|1713.25
#2018-04-19|1697.90
#2018-04-20|1704.17
#2018-04-23|1680.19
#2018-04-24|1683.48
#2018-04-25|1682.11
#2018-04-26|1687.02
#2018-04-27|1699.23
#2018-04-30|1693.95
#2018-05-01|1666.65
#2018-05-02|1669.22
#2018-05-03|1683.45
#2018-05-04|1682.37
#2018-05-07|1692.54
#2018-05-08|1705.22
#2018-05-09|1676.18
#2018-05-10|1678.05
#2018-05-11|1700.14
#2018-05-14|1730.35
#2018-05-15|1711.58
#2018-05-16|1702.88
#2018-05-17|1707.82
#2018-05-18|1715.01
#2018-05-21|1701.35
#2018-05-22|1694.90
#2018-05-23|1698.47
#2018-05-24|1702.62
#2018-05-25|1702.62
#2018-05-28|1699.83
#2018-05-29|1711.82
#2018-05-30|1698.85
#2018-05-31|1725.94
#2018-06-01|1693.15
#2018-06-04|1697.96
#2018-06-05|1704.17
#2018-06-06|1701.82
#2018-06-07|1729.77
#2018-06-08|1735.50
#2018-06-11|1733.23
#2018-06-12|1733.90
#2018-06-13|1726.52
#2018-06-14|1702.63
#2018-06-15|1717.68
#2018-06-18|1708.55
#2018-06-19|1681.91
#2018-06-20|1690.55
#2018-06-21|1698.50
#2018-06-22|1697.14
#2018-06-25|1685.61
#2018-06-26|1673.35
#2018-06-27|1665.53
#2018-06-28|1672.71
#2018-06-29|1677.13
#2018-07-02|1637.04
#2018-07-03|1637.11
#2018-07-04|1638.35
#2018-07-05|1612.89
#2018-07-06|1624.44
#2018-07-09|1644.61
#2018-07-10|1633.24
#2018-07-11|1634.88
#2018-07-12|1627.53
#2018-07-13|1662.68
#2018-07-16|1662.83
#2018-07-17|1675.06
#2018-07-18|1661.44
#2018-07-19|1647.29
#2018-07-20|1662.31
#2018-07-23|1651.18
#2018-07-24|1657.70
#2018-07-25|1666.00
#2018-07-26|1679.41
#2018-07-27|1696.30
#2018-07-30|1678.64
#2018-07-31|1650.23
#2018-08-01|1678.04
#2018-08-02|1668.11
#2018-08-03|1674.13
#2018-08-06|1659.46
#2018-08-07|1671.02
#2018-08-08|1655.90
#2018-08-09|1663.87
#2018-08-10|1638.67
#2018-08-13|1596.65
#2018-08-14|1620.49
#2018-08-15|1612.46
#2018-08-16|1592.44
#2018-08-17|1610.27
#2018-08-20|1615.87
#2018-08-21|1615.79
#2018-08-22|1624.65
#2018-08-23|1617.75
#2018-08-24|1627.01
#2018-08-27|1651.12
#2018-08-28|1643.62
#2018-08-29|1644.81
#2018-08-30|1656.17
#2018-08-31|1665.06
#2018-09-03|1648.77
#2018-09-04|1649.57
#2018-09-05|1631.44
#2018-09-06|1629.53
#2018-09-07|1622.02
#2018-09-10|1616.81
#2018-09-11|1630.22
#2018-09-12|1632.96
#2018-09-13|1633.44
#2018-09-14|1643.64
#2018-09-17|1645.84
#2018-09-18|1675.62
#2018-09-19|1688.08
#2018-09-20|1680.87
#2018-09-21|1672.72
#2018-09-24|1672.72
#2018-09-25|1696.00
#2018-09-26|1705.61
#2018-09-27|1684.18
#2018-09-28|1710.74
#2018-10-01|1699.31
#2018-10-02|1707.69
#2018-10-03|1681.33
#2018-10-04|1662.21
#2018-10-05|1648.22
#2018-10-08|1657.39
#2018-10-09|1632.89
#2018-10-10|1637.73
#2018-10-11|1587.18
#2018-10-12|1599.89
#2018-10-15|1578.65
#2018-10-16|1574.56
#2018-10-17|1601.11
#2018-10-18|1577.68
#2018-10-19|1561.69
#2018-10-22|1564.62
#2018-10-23|1528.51
#2018-10-24|1524.95
#2018-10-25|1480.40
#2018-10-26|1483.70
#2018-10-29|1465.78
#2018-10-30|1480.01
#2018-10-31|1500.67
#2018-11-01|1508.23
#2018-11-02|1523.13
#2018-11-05|1493.51
#2018-11-06|1506.05
#2018-11-07|1503.55
#2018-11-08|1537.99
#2018-11-09|1514.95
#2018-11-12|1509.17
#2018-11-13|1479.50
#2018-11-14|1485.62
#2018-11-15|1494.54
#2018-11-16|1484.14
#2018-11-19|1504.60
#2018-11-20|1481.22
#2018-11-21|1468.47
#2018-11-22|1487.01
#2018-11-23|1489.64
#2018-11-26|1482.60
#2018-11-27|1492.68
#2018-11-28|1508.24
#2018-11-29|1518.97
#2018-11-30|1518.44
#2018-12-03|1542.86
#2018-12-04|1517.86
#2018-12-05|1509.69
#2018-12-06|1489.96
#2018-12-07|1510.80
#2018-12-10|1473.14
#2018-12-11|1472.23
#2018-12-12|1504.68
#2018-12-13|1505.87
#2018-12-14|1483.52
#2018-12-17|1492.19
#2018-12-18|1462.49
#2018-12-19|1468.82
#2018-12-20|1446.07
#2018-12-21|1420.39
#2018-12-24|1428.42
#2018-12-25|1359.45
#2018-12-26|1374.52
#2018-12-27|1447.25
#2018-12-28|1448.10
#2018-12-31|1457.41
#2019-01-01|1457.41
#2019-01-02|1463.01
#2019-01-03|1486.54
#2019-01-04|1440.37
#2019-01-07|1475.95
#2019-01-08|1458.74
#2019-01-09|1482.59
#2019-01-10|1447.50
#2019-01-11|1455.73
#2019-01-14|1456.94
#2019-01-15|1463.95
#2019-01-16|1456.35
#2019-01-17|1466.32
#2019-01-18|1479.63
#2019-01-21|1484.24
#2019-01-22|1470.96
#2019-01-23|1454.04
#2019-01-24|1459.23
#2019-01-25|1472.96
#2019-01-28|1472.92
#2019-01-29|1470.65
#2019-01-30|1464.89
#2019-01-31|1497.52
#2019-02-01|1480.42
#2019-02-04|1467.48
#2019-02-05|1468.31
#2019-02-06|1470.61
#2019-02-07|1448.52
#2019-02-08|1426.89
#2019-02-11|1418.23
#2019-02-12|1437.85
#2019-02-13|1462.69
#2019-02-14|1462.83
#2019-02-15|1459.82
#2019-02-18|1474.93
#2019-02-19|1473.61
#2019-02-20|1485.69
#2019-02-21|1497.17
#2019-02-22|1498.54
#2019-02-25|1508.82
#2019-02-26|1508.80
#2019-02-27|1511.75
#2019-02-28|1488.49
#2019-03-01|1488.57
#2019-03-04|1492.13
#2019-03-05|1490.36
#2019-03-06|1498.64
#2019-03-07|1487.47
#2019-03-08|1472.20
#2019-03-11|1474.52
#2019-03-12|1494.47
#2019-03-13|1492.53
#2019-03-14|1473.04
#2019-03-15|1487.47
#2019-03-18|1511.61
#2019-03-19|1502.61
#2019-03-20|1492.60
#2019-03-21|1500.35
#2019-03-22|1505.90
#2019-03-25|1471.62
#2019-03-26|1510.06
#2019-03-27|1513.40
#2019-03-28|1491.08
#2019-03-29|1498.65
#2019-04-01|1504.95
#2019-04-02|1482.98
#2019-04-03|1490.62
#2019-04-04|1490.89
#2019-04-05|1493.24
#2019-04-08|1498.46
#2019-04-09|1522.02
#2019-04-10|1510.07
#2019-04-11|1504.56
#2019-04-12|1497.37
#2019-04-15|1512.39
#2019-04-16|1520.41
#2019-04-17|1515.46
#2019-04-18|1501.87
#2019-04-19|1523.93
#2019-04-22|1526.98
#2019-04-23|1525.31
#2019-04-24|1515.35
#2019-04-25|1539.89
#2019-04-26|1532.46
#2019-04-29|1528.89
#2019-04-30|1534.94
#2019-05-01|1537.70
#2019-05-02|1532.73
#2019-05-03|1536.73
#2019-05-06|1541.79
#2019-05-07|1549.89
#2019-05-08|1521.85
#2019-05-09|1513.20
#2019-05-10|1508.59
#2019-05-13|1509.38
#2019-05-14|1501.41
#2019-05-15|1525.35
#2019-05-16|1505.68
#2019-05-17|1547.43
#2019-05-20|1559.78
#2019-05-21|1532.51
#2019-05-22|1539.71
#2019-05-23|1541.64
#2019-05-24|1544.16
#2019-05-27|1544.08
#2019-05-28|1547.47
#2019-05-29|1523.43
#2019-05-30|1505.35
#2019-05-31|1510.12
#2019-06-03|1503.59
#2019-06-04|1491.03
#2019-06-05|1517.01
#2019-06-06|1515.41
#2019-06-07|1526.09
#2019-06-10|1549.41
#2019-06-11|1549.85
#2019-06-12|1533.74
#2019-06-13|1524.36
#2019-06-14|1536.80
#2019-06-17|1536.85
#2019-06-18|1534.32
#2019-06-19|1553.76
#2019-06-20|1578.24
#2019-06-21|1545.12
#2019-06-24|1555.98
#2019-06-25|1551.69
#2019-06-26|1526.41
#2019-06-27|1539.75
#2019-06-28|1537.29
#2019-07-01|1566.16
#2019-07-02|1562.93
#2019-07-03|1561.63
#2019-07-04|1577.18
#2019-07-05|1572.81
#2019-07-08|1557.61
#2019-07-09|1550.75
#2019-07-10|1550.51
#2019-07-11|1573.58
#2019-07-12|1578.74
#2019-07-15|1579.32
#2019-07-16|1562.51
#2019-07-17|1566.80
#2019-07-18|1537.10
#2019-07-19|1566.07
#2019-07-22|1552.13
#2019-07-23|1556.51
#2019-07-24|1562.45
#2019-07-25|1553.28
#2019-07-26|1552.09
#2019-07-29|1545.42
#2019-07-30|1548.59
#2019-07-31|1552.08
#2019-08-01|1541.90
#2019-08-02|1534.38
#2019-08-05|1509.88
#2019-08-06|1496.22
#2019-08-07|1515.63
#2019-08-08|1513.85
#2019-08-09|1533.81
#2019-08-12|1538.91
#2019-08-13|1508.06
#2019-08-14|1532.48
#2019-08-15|1514.18
#2019-08-16|1510.22
#2019-08-19|1520.07
#2019-08-20|1540.42
#2019-08-21|1537.39
#2019-08-22|1536.90
#2019-08-23|1556.13
#2019-08-26|1534.75
#2019-08-27|1546.88
#2019-08-28|1554.04
#2019-08-29|1544.51
#2019-08-30|1561.13
#2019-09-02|1552.62
#2019-09-03|1565.44
#2019-09-04|1559.70
#2019-09-05|1575.54
#2019-09-06|1584.34
#2019-09-09|1594.06
#2019-09-10|1580.81
#2019-09-11|1592.65
#2019-09-12|1605.76
#2019-09-13|1616.71
#2019-09-16|1617.45
#2019-09-17|1609.03
#2019-09-18|1605.53
#2019-09-19|1610.34
#2019-09-20|1616.95
#2019-09-23|1624.94
#2019-09-24|1629.01
#2019-09-25|1627.86
#2019-09-26|1622.64
#2019-09-27|1606.29
#2019-09-30|1596.56
#2019-10-01|1609.08
#2019-10-02|1613.37
#2019-10-03|1596.48
#2019-10-04|1598.16
#2019-10-07|1592.68
#2019-10-08|1604.85
#2019-10-09|1601.79
#2019-10-10|1588.92
#2019-10-11|1587.81
#2019-10-14|1590.30
#2019-10-15|1605.51
#2019-10-16|1611.32
#2019-10-17|1618.94
#2019-10-18|1605.28
#2019-10-21|1612.07
#2019-10-22|1611.93
#2019-10-23|1609.91
#2019-10-24|1611.85
#2019-10-25|1608.79
#2019-10-28|1604.79
#2019-10-29|1616.64
#2019-10-30|1635.05
#2019-10-31|1669.02
#2019-11-01|1685.08
#2019-11-04|1679.41
#2019-11-05|1687.39
#2019-11-06|1684.23
#2019-11-07|1673.96
#2019-11-08|1663.53
#2019-11-11|1657.33
#2019-11-12|1666.02
#2019-11-13|1670.72
#2019-11-14|1655.20
#2019-11-15|1655.48
#2019-11-18|1667.74
#2019-11-19|1667.60
#2019-11-20|1667.48
#2019-11-21|1667.19
#2019-11-22|1659.70
#2019-11-25|1663.15
#2019-11-26|1672.92
#2019-11-27|1674.14
#2019-11-28|1672.97
#2019-11-29|1670.53
#2019-12-02|1697.10
#2019-12-03|1707.93
#2019-12-04|1696.96
#2019-12-05|1691.51
#2019-12-06|1693.08
#2019-12-09|1711.54
#2019-12-10|1721.35
#2019-12-11|1710.59
#2019-12-12|1694.29
#2019-12-13|1718.60
#2019-12-16|1716.61
#2019-12-17|1725.16
#2019-12-18|1712.75
#2019-12-19|1712.95
#2019-12-20|1697.90
#2019-12-23|1705.20
#2019-12-24|1707.13
#2019-12-25|1703.32
#2019-12-26|1704.89
#2019-12-27|1704.80
#2019-12-30|1707.75
#2019-12-31|1712.62
#2020-01-01|1712.62
#2020-01-02|1718.94
#2020-01-03|1722.92
#2020-01-06|1700.69
#2020-01-07|1729.25
#2020-01-08|1712.00
#2020-01-09|1723.86
#2020-01-10|1734.49
#2020-01-13|1728.66
#2020-01-14|1740.36
#2020-01-15|1733.37
#2020-01-16|1728.82
#2020-01-17|1730.87
#2020-01-20|1732.80
#2020-01-21|1723.87
#2020-01-22|1738.36
#2020-01-23|1739.77
#2020-01-24|1738.31
#2020-01-27|1716.92
#2020-01-28|1705.19
#2020-01-29|1712.29
#2020-01-30|1690.45
#2020-01-31|1699.44
#2020-02-03|1673.91
#2020-02-04|1686.83
#2020-02-05|1687.72
#2020-02-06|1714.41
#2020-02-07|1708.55
#2020-02-10|1697.77
#2020-02-11|1694.91
#2020-02-12|1684.14
#2020-02-13|1686.73
#2020-02-14|1676.40
#2020-02-17|1664.45
#2020-02-18|1638.69
#2020-02-19|1629.06
#2020-02-20|1620.37
#2020-02-21|1619.21
#2020-02-24|1634.43
#2020-02-25|1595.29
#2020-02-26|1577.70
#2020-02-27|1547.06
#2020-02-28|1520.94
#2020-03-02|1545.14
#2020-03-03|1533.54
#2020-03-04|1546.99
#2020-03-05|1578.59
#2020-03-06|1559.75
#2020-03-09|1526.84
#2020-03-10|1537.19
#2020-03-11|1489.62
#2020-03-12|1425.89
#2020-03-13|1344.36
#2020-03-16|1320.32
#2020-03-17|1329.73
#2020-03-18|1348.09
#2020-03-19|1345.62
#2020-03-20|1330.15
#2020-03-23|1327.72
#2020-03-24|1369.69
#2020-03-25|1449.28
#2020-03-26|1458.95
#2020-03-27|1539.22
#2020-03-30|1525.28
#2020-03-31|1510.25
#2020-04-01|1479.15
#2020-04-02|1455.35
#2020-04-03|1451.26
#2020-04-06|1493.30
#2020-04-07|1522.54
#2020-04-08|1542.37
#2020-04-09|1536.58
#2020-04-10|1541.36
#2020-04-13|1522.63
#2020-04-14|1558.22
#2020-04-15|1580.27
#2020-04-16|1559.94
#2020-04-17|1586.91
#2020-04-20|1565.32
#2020-04-21|1551.55
#2020-04-22|1544.65
#2020-04-23|1556.20
#2020-04-24|1549.68
#2020-04-27|1570.05
#2020-04-28|1561.86
#2020-04-29|1567.07
#2020-04-30|1563.65
#2020-05-01|1538.68
#2020-05-04|1538.39
#2020-05-05|1543.01
#2020-05-06|1551.08
#2020-05-07|1553.82
#2020-05-08|1574.81
#2020-05-11|1572.95
#2020-05-12|1587.89
#2020-05-13|1591.00
#2020-05-14|1562.86
#2020-05-15|1574.44
#2020-05-18|1566.54
#2020-05-19|1589.88
#2020-05-20|1598.19
#2020-05-21|1592.17
#2020-05-22|1592.50
#2020-05-25|1595.70
#2020-05-26|1616.98
#2020-05-27|1614.04
#2020-05-28|1640.07
#2020-05-29|1624.62
#2020-06-01|1647.47
#2020-06-02|1648.32
#2020-06-03|1658.59
#2020-06-04|1671.10
#2020-06-05|1664.48
#2020-06-08|1691.76
#2020-06-09|1707.14
#2020-06-10|1718.96
#2020-06-11|1722.62
#2020-06-12|1698.66
#2020-06-15|1670.48
#2020-06-16|1714.26
#2020-06-17|1728.34
#2020-06-18|1743.41
#2020-06-19|1739.47
#2020-06-22|1729.87
#2020-06-23|1742.82
#2020-06-24|1726.91
#2020-06-25|1703.66
#2020-06-26|1706.43
#2020-06-29|1662.78
#2020-06-30|1673.92
#2020-07-01|1674.42
#2020-07-02|1691.51
#2020-07-03|1707.65
#2020-07-06|1729.69
#2020-07-07|1728.58
#2020-07-08|1699.84
#2020-07-09|1714.24
#2020-07-10|1711.42
#2020-07-13|1739.30
#2020-07-14|1722.32
#2020-07-15|1757.82
#2020-07-16|1744.96
#2020-07-17|1735.96
#2020-07-20|1742.12
#2020-07-21|1761.96
#2020-07-22|1741.36
#2020-07-23|1744.54
#2020-07-24|1763.32
#2020-07-27|1775.96
#2020-07-28|1775.18
#2020-07-29|1752.33
#2020-07-30|1737.41
#2020-07-31|1690.64
#2020-08-03|1720.24
#2020-08-04|1764.27
#2020-08-05|1770.83
#2020-08-06|1758.75
#2020-08-07|1753.83
#2020-08-10|1755.66
#2020-08-11|1752.64
#2020-08-12|1764.81
#2020-08-13|1791.95
#2020-08-14|1802.79
#2020-08-17|1800.07
#2020-08-18|1820.98
#2020-08-19|1809.26
#2020-08-20|1796.87
#2020-08-21|1802.36
#2020-08-24|1827.12
#2020-08-25|1818.73
#2020-08-26|1836.78
#2020-08-27|1826.13
#2020-08-28|1821.45
#2020-08-31|1823.31
#2020-09-01|1832.80
#2020-09-02|1843.45
#2020-09-03|1850.84
#2020-09-04|1826.95
#2020-09-07|1808.47
#2020-09-08|1813.74
#2020-09-09|1798.82
#2020-09-10|1826.30
#2020-09-11|1831.02
#2020-09-14|1853.30
#2020-09-15|1838.99
#2020-09-16|1859.87
#2020-09-17|1845.20
#2020-09-18|1875.53
#2020-09-21|1871.22
#2020-09-22|1863.74
#2020-09-23|1848.30
#2020-09-24|1823.06
#2020-09-25|1816.75
#2020-09-28|1845.35
#2020-09-29|1850.86
#2020-09-30|1813.76
#2020-10-01|1811.87
#2020-10-02|1793.53
#2020-10-05|1810.42
#2020-10-06|1808.60
#2020-10-07|1804.67
#2020-10-08|1815.68
#2020-10-09|1812.91
#2020-10-12|1816.41
#2020-10-13|1825.13
#2020-10-14|1824.80
#2020-10-15|1808.45
#2020-10-16|1787.07
#2020-10-19|1809.17
#2020-10-20|1803.39
#2020-10-21|1823.84
#2020-10-22|1800.58
#2020-10-23|1809.31
#2020-10-26|1812.44
#2020-10-27|1840.38
#2020-10-28|1869.02
#2020-10-29|1899.06
#2020-10-30|1869.24
#2020-11-02|1894.23
#2020-11-03|1898.48
#2020-11-04|1911.27
#2020-11-05|1966.90
#2020-11-06|1983.12
#2020-11-09|1956.96
#2020-11-10|1923.36
#2020-11-11|1913.68
#2020-11-12|1950.44
#2020-11-13|1963.45
#2020-11-16|1986.30
#2020-11-17|1990.44
#2020-11-18|1981.64
#2020-11-19|2001.37
#2020-11-20|2002.71
#2020-11-23|1990.06
#2020-11-24|2037.52
#2020-11-25|2070.66
#2020-11-26|2097.35
#2020-11-27|2110.59
#2020-11-30|2090.73
#2020-12-01|2094.51
#2020-12-02|2080.11
#2020-12-03|2093.16
#2020-12-04|2100.11
#2020-12-07|2098.58
#2020-12-08|2100.31
#2020-12-09|2123.52
#2020-12-10|2110.29
#2020-12-11|2139.02
#2020-12-14|2144.64
#2020-12-15|2136.50
#2020-12-16|2160.95
#2020-12-17|2213.67
#2020-12-18|2209.35
#2020-12-21|2198.91
#2020-12-22|2150.27
#2020-12-23|2160.93
#2020-12-24|2160.84
#2020-12-25|2151.46
#2020-12-28|2171.31
#2020-12-29|2211.06
#2020-12-30|2202.97
#2020-12-31|2202.97
#2021-01-01|2202.97
#2021-01-04|2204.33
#2021-01-05|2221.68
#2021-01-06|2180.42
#2021-01-07|2184.91
#2021-01-08|2224.19
#2021-01-11|2213.52
#2021-01-12|2228.03
#2021-01-13|2233.92
#2021-01-14|2250.89
#2021-01-15|2222.03
#2021-01-18|2214.04
#2021-01-19|2221.65
#2021-01-20|2221.68
#2021-01-21|2223.33
#2021-01-22|2240.10
#2021-01-25|2222.65
#2021-01-26|2206.55
#2021-01-27|2220.25
#2021-01-28|2168.45
#2021-01-29|2129.84
#2021-02-01|2160.67
#2021-02-02|2193.17
#2021-02-03|2218.15
#2021-02-04|2262.87
#2021-02-05|2323.89
#2021-02-08|2338.47
#2021-02-09|2322.23
#2021-02-10|2350.83
#2021-02-11|2349.48
#2021-02-12|2352.13
#2021-02-15|2369.30
#2021-02-16|2389.83
#2021-02-17|2382.48
#2021-02-18|2360.56
#2021-02-19|2353.23
#2021-02-22|2357.42
#2021-02-23|2356.63
#2021-02-24|2270.44
#2021-02-25|2299.84
#2021-02-26|2199.35
#2021-03-01|2238.47
#2021-03-02|2230.54
#2021-03-03|2221.10
#2021-03-04|2168.60
#2021-03-05|2188.49
#2021-03-08|2147.40
#2021-03-09|2130.39
#2021-03-10|2147.72
#2021-03-11|2161.57
#2021-03-12|2184.14
#2021-03-15|2193.43
#2021-03-16|2228.61
#2021-03-17|2233.25
#2021-03-18|2248.83
#2021-03-19|2242.67
#2021-03-22|2222.70
#2021-03-23|2229.94
#2021-03-24|2177.97
#2021-03-25|2183.24
#2021-03-26|2211.80
#2021-03-29|2230.81
#2021-03-30|2197.64
#2021-03-31|2179.02
#2021-04-01|2195.36
#2021-04-02|2234.81
#2021-04-05|2256.84
#2021-04-06|2235.72
#2021-04-07|2243.20
#2021-04-08|2243.19
#2021-04-09|2264.47
#2021-04-12|2262.03
#2021-04-13|2284.86
#2021-04-14|2288.55
#2021-04-15|2291.83
#2021-04-16|2293.69
#2021-04-19|2288.62
#2021-04-20|2256.50
#2021-04-21|2212.98
#2021-04-22|2240.72
#2021-04-23|2239.95
#2021-04-26|2226.87
#2021-04-27|2180.60
#2021-04-28|2204.30
#2021-04-29|2203.49
#2021-04-30|2146.60
#2021-05-03|2154.09
#2021-05-04|2148.67
#2021-05-05|2148.37
#2021-05-06|2136.91
#2021-05-07|2127.14
#2021-05-10|2164.95
#2021-05-11|2112.05
#2021-05-12|2073.19
#2021-05-13|2011.89
#2021-05-14|2053.94
#2021-05-17|2071.73
#2021-05-18|2078.28
#2021-05-19|2090.58
#2021-05-20|2086.72
#2021-05-21|2103.08
#2021-05-24|2111.85
#2021-05-25|2144.18
#2021-05-26|2154.47
#2021-05-27|2141.62
#2021-05-28|2170.09
#2021-05-31|2159.72
#2021-06-01|2155.50
#2021-06-02|2156.12
#2021-06-03|2152.15
#2021-06-04|2161.44
#2021-06-07|2171.10
#2021-06-08|2182.07
#2021-06-09|2158.18
#2021-06-10|2155.43
#2021-06-11|2153.90
#2021-06-14|2132.33
#2021-06-15|2151.44
#2021-06-16|2125.46
#2021-06-17|2102.04
#2021-06-18|2101.43
#2021-06-21|2070.21
#2021-06-22|2123.74
#2021-06-23|2097.66
#2021-06-24|2099.55
#2021-06-25|2129.10
#2021-06-28|2130.16
#2021-06-29|2136.56
#2021-06-30|2113.43
#2021-07-01|2104.77
#2021-07-02|2151.86
#2021-07-05|2149.06
#2021-07-06|2162.23
#2021-07-07|2143.86
#2021-07-08|2128.89
#2021-07-09|2113.91
#2021-07-12|2162.05
#2021-07-13|2167.40
#2021-07-14|2172.19
#2021-07-15|2149.22
#2021-07-16|2125.56
#2021-07-19|2110.74
#2021-07-20|2065.11
#2021-07-21|2084.09
#2021-07-22|2087.87
#2021-07-23|2079.66
#2021-07-26|2101.58
#2021-07-27|2122.77
#2021-07-28|2109.59
#2021-07-29|2136.28
#2021-07-30|2087.62
#2021-08-02|2130.52
#2021-08-03|2115.51
#2021-08-04|2069.99
#2021-08-05|2099.48
#2021-08-06|2084.08
#2021-08-09|2084.74
#2021-08-10|2050.41
#2021-08-11|2073.41
#2021-08-12|2071.95
#2021-08-13|2092.19
#2021-08-16|2061.48
#2021-08-17|2033.46
#2021-08-18|2036.21
#2021-08-19|1998.72
#2021-08-20|1994.01
#2021-08-23|2044.55
#2021-08-24|2077.97
#2021-08-25|2080.37
#2021-08-26|2066.76
#2021-08-27|2060.50
#2021-08-30|2081.44
#2021-08-31|2099.61
#2021-09-01|2123.64
#2021-09-02|2147.42
#2021-09-03|2183.86
#2021-09-06|2211.10
#2021-09-07|2224.63
#2021-09-08|2229.17
#2021-09-09|2224.61
#2021-09-10|2266.81
#2021-09-13|2264.06
#2021-09-14|2280.63
#2021-09-15|2268.05
#2021-09-16|2254.91
#2021-09-17|2259.08
#2021-09-20|2268.46
#2021-09-21|2243.25
#2021-09-22|2229.92
#2021-09-23|2219.70
#2021-09-24|2275.60
#2021-09-27|2262.46
#2021-09-28|2238.29
#2021-09-29|2176.68
#2021-09-30|2184.56
#2021-10-01|2113.65
#2021-10-04|2090.24
#2021-10-05|2047.52
#2021-10-06|2046.11
#2021-10-07|2056.60
#2021-10-08|2074.64
#2021-10-11|2108.67
#2021-10-12|2092.78
#2021-10-13|2093.81
#2021-10-14|2118.44
#2021-10-15|2149.64
#2021-10-18|2124.69
#2021-10-19|2134.86
#2021-10-20|2125.16
#2021-10-21|2105.41
#2021-10-22|2123.59
#2021-10-25|2144.47
#2021-10-26|2172.55
#2021-10-27|2162.89
#2021-10-28|2155.63
#2021-10-29|2140.02
#2021-11-01|2203.41
#2021-11-02|2200.39
#2021-11-03|2194.99
#2021-11-04|2210.77
#2021-11-05|2220.17
#2021-11-08|2207.53
#2021-11-09|2191.79
#2021-11-10|2173.50
#2021-11-11|2168.45
#2021-11-12|2198.20
#2021-11-15|2214.85
#2021-11-16|2221.06
#2021-11-17|2203.91
#2021-11-18|2219.87
#2021-11-19|2229.40
#2021-11-22|2202.14
#2021-11-23|2197.35
#2021-11-24|2151.23
#2021-11-25|2166.93
#2021-11-26|2164.09
#2021-11-29|2129.58
#2021-11-30|2113.18
#2021-12-01|2132.72
#2021-12-02|2125.46
#2021-12-03|2144.77
#2021-12-06|2126.91
#2021-12-07|2164.53
#2021-12-08|2187.23
#2021-12-09|2179.16
#2021-12-10|2158.66
#2021-12-13|2157.86
#2021-12-14|2135.21
#2021-12-15|2150.12
#2021-12-16|2173.68
#2021-12-17|2139.25
#2021-12-20|2109.75
#2021-12-21|2128.40
#2021-12-22|2139.96
#2021-12-23|2164.53
#2021-12-24|2163.72
#2021-12-27|2149.75
#2021-12-28|2190.60
#2021-12-29|2167.91
#2021-12-30|2144.34
#2021-12-31|2144.34
#2022-01-03|2141.64
#2022-01-04|2181.73
#2022-01-05|2218.06
#2022-01-06|2138.42
#2022-01-07|2142.60
#2022-01-10|2152.65
#2022-01-11|2120.49
#2022-01-12|2157.41
#2022-01-13|2144.85
#2022-01-14|2103.99
#2022-01-17|2099.26
#2022-01-18|2097.43
#2022-01-19|1979.06
#2022-01-20|2044.70
#2022-01-21|2039.82
#2022-01-24|2024.10
#2022-01-25|1995.39
#2022-01-26|2007.64
#2022-01-27|1903.06
#2022-01-28|1947.85
#2022-01-31|1991.85
#2022-02-01|2002.67
#2022-02-02|2075.97
#2022-02-03|1998.11
#2022-02-04|2015.35
#2022-02-07|2022.15
#2022-02-08|1998.21
#2022-02-09|2031.54
#2022-02-10|2047.75
#2022-02-11|2049.07
#2022-02-14|2020.15
#2022-02-15|1996.16
#2022-02-16|2024.13
#2022-02-17|2008.74
#2022-02-18|2011.49
#2022-02-21|1996.60
#2022-02-22|1948.35
#2022-02-23|1948.86
#2022-02-24|1925.32
#2022-02-25|1954.52
#2022-02-28|1971.12
#2022-03-01|1988.61
#2022-03-02|1946.10
#2022-03-03|1965.83
#2022-03-04|1934.09
#2022-03-07|1870.84
#2022-03-08|1849.60
#2022-03-09|1837.40
#2022-03-10|1928.60
#2022-03-11|1877.53
#2022-03-14|1850.81
#2022-03-15|1854.11
#2022-03-16|1894.26
#2022-03-17|1954.94
#2022-03-18|1957.91
#2022-03-21|1958.32
#2022-03-22|1957.62
#2022-03-23|1999.34
#2022-03-24|1992.72
#2022-03-25|1995.06
#2022-03-28|1960.73
#2022-03-29|2002.53
#2022-03-30|1987.83
#2022-03-31|1961.16
#2022-04-01|1938.06
#2022-04-04|1953.14
#2022-04-05|1949.74
#2022-04-06|1912.21
#2022-04-07|1870.82
#2022-04-08|1877.72
#2022-04-11|1826.00
#2022-04-12|1800.89
#2022-04-13|1812.47
#2022-04-14|1817.86
#2022-04-15|1797.46
#2022-04-18|1764.91
#2022-04-19|1749.87
#2022-04-20|1781.99
#2022-04-21|1790.61
#2022-04-22|1760.28
#2022-04-25|1744.49
#2022-04-26|1751.75
#2022-04-27|1715.25
#2022-04-28|1704.55
#2022-04-29|1723.69
#2022-05-02|1700.44
#2022-05-03|1704.63
#2022-05-04|1703.77
#2022-05-05|1700.31
#2022-05-06|1688.23
#2022-05-09|1645.05
#2022-05-10|1629.31
#2022-05-11|1647.26
#2022-05-12|1665.11
#2022-05-13|1677.84
#2022-05-16|1680.23
#2022-05-17|1697.64
#2022-05-18|1741.21
#2022-05-19|1734.05
#2022-05-20|1735.97
#2022-05-23|1750.58
#2022-05-24|1758.57
#2022-05-25|1724.29
#2022-05-26|1731.79
#2022-05-27|1747.00
#2022-05-30|1795.09
#2022-05-31|1773.33
#2022-06-01|1782.10
#2022-06-02|1752.54
#2022-06-03|1753.07
#2022-06-06|1740.69
#2022-06-07|1734.86
#2022-06-08|1738.42
#2022-06-09|1735.32
#2022-06-10|1711.77
#2022-06-13|1659.84
#2022-06-14|1618.72
#2022-06-15|1602.57
#2022-06-16|1638.16
#2022-06-17|1586.44
#2022-06-20|1578.40
#2022-06-21|1608.70
#2022-06-22|1608.96
#2022-06-23|1616.24
#2022-06-24|1623.47
#2022-06-27|1647.70
#2022-06-28|1649.57
#2022-06-29|1635.97
#2022-06-30|1615.98
#2022-07-01|1597.17
#2022-07-04|1615.37
#2022-07-05|1620.39
#2022-07-06|1613.86
#2022-07-07|1637.03
#2022-07-08|1627.66
#2022-07-11|1636.24
#2022-07-12|1623.66
#2022-07-13|1617.69
#2022-07-14|1597.09
#2022-07-15|1608.54
#2022-07-18|1615.06
#2022-07-19|1624.04
#2022-07-20|1674.27
#2022-07-21|1677.84
#2022-07-22|1710.52
#2022-07-25|1676.41
#2022-07-26|1673.02
#2022-07-27|1647.35
#2022-07-28|1684.49
#2022-07-29|1693.74
#2022-08-01|1703.57
#2022-08-02|1677.27
#2022-08-03|1649.37
#2022-08-04|1669.62
#2022-08-05|1667.94
#2022-08-08|1672.63
#2022-08-09|1650.33
#2022-08-10|1665.89
#2022-08-11|1660.11
#2022-08-12|1677.10
#2022-08-15|1701.69
#2022-08-16|1693.18
#2022-08-17|1719.45
#2022-08-18|1707.43
#2022-08-19|1695.71
#2022-08-22|1689.25
#2022-08-23|1668.01
#2022-08-24|1640.67
#2022-08-25|1645.45
#2022-08-26|1644.52
#2022-08-29|1597.64
#2022-08-30|1607.66
#2022-08-31|1601.01
#2022-09-01|1572.71
#2022-09-02|1556.18
#2022-09-05|1548.35
#2022-09-06|1520.22
#2022-09-07|1487.79
#2022-09-08|1528.13
#2022-09-09|1543.18
#2022-09-12|1556.20
#2022-09-13|1549.90
#2022-09-14|1523.64
#2022-09-15|1529.00
#2022-09-16|1522.72
#2022-09-19|1519.05
#2022-09-20|1517.02
#2022-09-21|1489.37
#2022-09-22|1504.13
#2022-09-23|1491.64
#2022-09-26|1436.13
#2022-09-27|1438.42
#2022-09-28|1423.67
#2022-09-29|1439.18
#2022-09-30|1405.20
#2022-10-03|1420.91
#2022-10-04|1465.87
#2022-10-05|1464.04
#2022-10-06|1473.89
#2022-10-07|1465.46
#2022-10-10|1459.37
#2022-10-11|1424.26
#2022-10-12|1404.82
#2022-10-13|1391.73
#2022-10-14|1422.62
#2022-10-17|1406.82
#2022-10-18|1417.56
#2022-10-19|1407.59
#2022-10-20|1403.06
#2022-10-21|1382.38
#2022-10-24|1394.04
#2022-10-25|1413.87
#2022-10-26|1445.47
#2022-10-27|1445.45
#2022-10-28|1422.50
#2022-10-31|1435.09
#2022-11-01|1451.56
#2022-11-02|1500.37
#2022-11-03|1489.74
#2022-11-04|1480.29
#2022-11-07|1509.48
#2022-11-08|1551.24
#2022-11-09|1516.63
#2022-11-10|1554.51
#2022-11-11|1630.41
#2022-11-14|1607.41
#2022-11-15|1623.08
#2022-11-16|1617.04
#2022-11-17|1599.56
#2022-11-18|1617.50
#2022-11-21|1588.10
#2022-11-22|1610.91
#2022-11-23|1629.58
#2022-11-24|1670.82
#2022-11-25|1651.25
#2022-11-28|1648.18
#2022-11-29|1639.79
#2022-11-30|1621.72
#2022-12-01|1668.28
#2022-12-02|1649.41
#2022-12-05|1636.50
#2022-12-06|1632.47
#2022-12-07|1627.01
#2022-12-08|1611.50
#2022-12-09|1631.25
#2022-12-12|1618.34
#2022-12-13|1647.09
#2022-12-14|1667.44
#2022-12-15|1624.10
#2022-12-16|1613.50
#2022-12-19|1594.97
#2022-12-20|1620.32
#2022-12-21|1595.51
#2022-12-22|1606.73
#2022-12-23|1587.50
#2022-12-26|1593.56
#2022-12-27|1589.00
#2022-12-28|1579.98
#2022-12-29|1585.48
#2022-12-30|1590.49
#2023-01-02|1590.49
#2023-01-03|1604.97
#2023-01-04|1587.39
#2023-01-05|1577.05
#2023-01-06|1605.68
#2023-01-09|1611.77
#2023-01-10|1616.67
#2023-01-11|1640.55
#2023-01-12|1670.13
#2023-01-13|1679.75
#2023-01-16|1651.67
#2023-01-17|1684.40
#2023-01-18|1718.16
#2023-01-19|1710.54
#2023-01-20|1694.98
#2023-01-23|1696.22
#2023-01-24|1728.84
#2023-01-25|1742.32
#2023-01-26|1729.88
#2023-01-27|1744.50
#2023-01-30|1734.12
#2023-01-31|1736.53
#2023-02-01|1733.43
#2023-02-02|1747.85
#2023-02-03|1747.52
#2023-02-06|1720.50
#2023-02-07|1743.79
#2023-02-08|1712.59
#2023-02-09|1727.02
#2023-02-10|1722.98
#2023-02-13|1684.80
#2023-02-14|1698.61
#2023-02-15|1668.73
#2023-02-16|1684.35
#2023-02-17|1666.66
#2023-02-20|1666.40
#2023-02-21|1650.53
#2023-02-22|1622.50
#2023-02-23|1619.61
#2023-02-24|1619.92
#2023-02-27|1619.60
#2023-02-28|1620.75
#2023-03-01|1619.71
#2023-03-02|1614.35
#2023-03-03|1637.91
#2023-03-06|1663.09
#2023-03-07|1659.89
#2023-03-08|1664.74
#2023-03-09|1683.52
#2023-03-10|1674.38
#2023-03-13|1672.23
#2023-03-14|1620.02
#2023-03-15|1644.18
#2023-03-16|1631.97
#2023-03-17|1674.93
#2023-03-20|1660.14
#2023-03-21|1651.92
#2023-03-22|1671.45
#2023-03-23|1683.29
#2023-03-24|1687.70
#2023-03-27|1676.55
#2023-03-28|1678.01
#2023-03-29|1686.04
#2023-03-30|1685.05
#2023-03-31|1701.30
#2023-04-03|1727.71
#2023-04-04|1752.23
#2023-04-05|1733.53
#2023-04-06|1697.52
#2023-04-07|1695.83
#2023-04-10|1688.69
#2023-04-11|1707.07
#2023-04-12|1726.60
#2023-04-13|1734.29
#2023-04-14|1740.02
#2023-04-17|1731.77
#2023-04-18|1756.25
#2023-04-19|1751.42
#2023-04-20|1755.37
#2023-04-21|1747.07
#2023-04-24|1753.21
#2023-04-25|1765.61
#2023-04-26|1752.69
#2023-04-27|1768.76
#2023-04-28|1778.05
#2023-05-01|1758.38
#2023-05-02|1769.50
#2023-05-03|1787.05
#2023-05-04|1803.60
#2023-05-05|1790.23
#2023-05-08|1767.12
#2023-05-09|1791.22
#2023-05-10|1784.91
#2023-05-11|1788.38
#2023-05-12|1800.36
#2023-05-15|1807.23
#2023-05-16|1805.42
#2023-05-17|1801.53
#2023-05-18|1844.01
#2023-05-19|1846.01
#2023-05-22|1852.90
#2023-05-23|1831.06
#2023-05-24|1802.82
#2023-05-25|1787.38
#2023-05-26|1783.68
#2023-05-29|1783.37
#2023-05-30|1796.68
#2023-05-31|1777.22
#2023-06-01|1800.99
#2023-06-02|1818.73
#2023-06-05|1859.71
#2023-06-06|1869.97
#2023-06-07|1844.55
#2023-06-08|1827.10
#2023-06-09|1852.82
#2023-06-12|1863.36
#2023-06-13|1875.02
#2023-06-14|1893.13
#2023-06-15|1877.11
#2023-06-16|1860.51
#2023-06-19|1851.38
#2023-06-20|1854.90
#2023-06-21|1839.31
#2023-06-22|1829.78
#2023-06-23|1780.77
#2023-06-26|1784.25
#2023-06-27|1773.71
#2023-06-28|1806.25
#2023-06-29|1801.84
#2023-06-30|1796.74
#2023-07-03|1826.72
#2023-07-04|1811.90
#2023-07-05|1813.60
#2023-07-06|1789.84
#2023-07-07|1796.09
#2023-07-10|1786.45
#2023-07-11|1791.04
#2023-07-12|1807.16
#2023-07-13|1851.75
#2023-07-14|1837.99
#2023-07-17|1829.80
#2023-07-18|1857.29
#2023-07-19|1859.78
#2023-07-20|1830.49
#2023-07-21|1816.77
#2023-07-24|1843.28
#2023-07-25|1833.66
#2023-07-26|1833.17
#2023-07-27|1838.01
#2023-07-28|1823.22
#2023-07-31|1837.62
#2023-08-01|1836.81
#2023-08-02|1804.95
#2023-08-03|1789.69
#2023-08-04|1782.09
#2023-08-07|1784.68
#2023-08-08|1771.78
#2023-08-09|1765.76
#2023-08-10|1749.21
#2023-08-11|1745.04
#2023-08-14|1709.30
#2023-08-15|1717.49
#2023-08-16|1695.33
#2023-08-17|1689.17
#2023-08-18|1682.85
#2023-08-21|1669.14
#2023-08-22|1684.19
#2023-08-23|1711.56
#2023-08-24|1700.25
#2023-08-25|1668.18
#2023-08-28|1685.05
#2023-08-29|1686.94
#2023-08-30|1697.64
#2023-08-31|1714.67
#2023-09-01|1735.43
#2023-09-04|1736.59
#2023-09-05|1718.51
#2023-09-06|1732.27
#2023-09-07|1733.02
#2023-09-08|1699.49
#2023-09-11|1713.13
#2023-09-12|1715.95
#2023-09-13|1694.04
#2023-09-14|1721.09
#2023-09-15|1735.64
#2023-09-18|1737.76
#2023-09-19|1736.58
#2023-09-20|1703.86
#2023-09-21|1672.65
#2023-09-22|1657.18
#2023-09-25|1672.05
#2023-09-26|1660.60
#2023-09-27|1658.20
#2023-09-28|1637.09
#2023-09-29|1635.82
#2023-10-02|1620.81
#2023-10-03|1620.92
#2023-10-04|1595.14
#2023-10-05|1627.37
#2023-10-06|1610.36
#2023-10-09|1619.41
#2023-10-10|1650.34
#2023-10-11|1649.37
#2023-10-12|1672.49
#2023-10-13|1641.46
#2023-10-16|1611.28
#2023-10-17|1626.42
#2023-10-18|1624.09
#2023-10-19|1603.45
#2023-10-20|1597.42
#2023-10-23|1589.49
#2023-10-24|1600.10
#2023-10-25|1611.15
#2023-10-26|1577.68
#2023-10-27|1590.01
#2023-10-30|1586.78
#2023-10-31|1572.75
#2023-11-01|1610.26
#2023-11-02|1617.70
#2023-11-03|1629.84
#2023-11-06|1658.06
#2023-11-07|1645.81
#2023-11-08|1656.67
#2023-11-09|1677.45
#2023-11-10|1644.10
#2023-11-13|1619.08
#2023-11-14|1632.00
#2023-11-15|1672.07
#2023-11-16|1668.63
#2023-11-17|1678.47
#2023-11-20|1682.58
#2023-11-21|1691.07
#2023-11-22|1684.41
#2023-11-23|1686.43
#2023-11-24|1672.97
#2023-11-27|1668.88
#2023-11-28|1676.48
#2023-11-29|1674.77
#2023-11-30|1678.60
#2023-12-01|1673.69
#2023-12-04|1661.40
#2023-12-05|1664.07
#2023-12-06|1698.93
#2023-12-07|1715.79
#2023-12-08|1681.55
#2023-12-11|1682.48
#2023-12-12|1691.26
#2023-12-13|1691.71
#2023-12-14|1705.19
#2023-12-15|1728.52
#2023-12-18|1694.85
#2023-12-19|1699.51
#2023-12-20|1714.30
#2023-12-21|1723.83
#2023-12-22|1712.65
#2023-12-25|1718.96
#2023-12-26|1719.02
#2023-12-27|1747.99
#2023-12-28|1765.87
#2023-12-29|1775.11
#2024-01-01|1775.11
#2024-01-02|1763.16
#2024-01-03|1742.66
#2024-01-04|1734.62
#2024-01-05|1734.83
#2024-01-08|1737.72
#2024-01-09|1764.82
#2024-01-10|1795.44
#2024-01-11|1827.47
#2024-01-12|1861.53
#2024-01-15|1848.68
#2024-01-16|1811.24
#2024-01-17|1781.73
#2024-01-18|1778.68
#2024-01-19|1800.32
#2024-01-22|1830.72
#2024-01-23|1816.40
#2024-01-24|1815.72
#2024-01-25|1799.16
#2024-01-26|1773.91
#2024-01-29|1810.76
#2024-01-30|1817.97
#2024-01-31|1853.65
#2024-02-01|1823.26
#2024-02-02|1821.32
#2024-02-05|1822.57
#2024-02-06|1812.44
#2024-02-07|1815.08
#2024-02-08|1810.13
#2024-02-09|1802.85
#2024-02-12|1801.29
#2024-02-13|1824.95
#2024-02-14|1813.47
#2024-02-15|1769.22
#2024-02-16|1768.42
#2024-02-19|1746.18
#2024-02-20|1740.77
#2024-02-21|1741.61
#2024-02-22|1749.30
#2024-02-23|1748.95
#2024-02-26|1736.66
#2024-02-27|1733.78
#2024-02-28|1721.34
#2024-02-29|1735.55
#2024-03-01|1756.51
#2024-03-04|1733.85
#2024-03-05|1734.86
#2024-03-06|1746.16
#2024-03-07|1753.49
#2024-03-08|1764.94
#2024-03-11|1750.42
#2024-03-12|1748.87
#2024-03-13|1744.20
#2024-03-14|1750.50
#2024-03-15|1739.66
#2024-03-18|1768.60
#2024-03-19|1771.31
#2024-03-20|1760.33
#2024-03-21|1771.13
#2024-03-22|1782.38
#2024-03-25|1741.48
#2024-03-26|1741.80
#2024-03-27|1763.49
#2024-03-28|1733.36
#2024-03-29|1741.07
#2024-04-01|1731.61
#2024-04-02|1724.08
#2024-04-03|1702.88
#2024-04-04|1715.23
#2024-04-05|1693.43
#2024-04-08|1703.55
#2024-04-09|1712.01
#2024-04-10|1697.88
#2024-04-11|1680.16
#2024-04-12|1698.97
#2024-04-15|1666.82
#2024-04-16|1655.00
#2024-04-17|1633.24
#2024-04-18|1644.94
#2024-04-19|1614.67
#2024-04-22|1633.97
#2024-04-23|1631.73
#2024-04-24|1661.17
#2024-04-25|1636.37
#2024-04-26|1629.63
#2024-04-29|1635.77
#2024-04-30|1664.49
#2024-05-01|1660.71
#2024-05-02|1693.80
#2024-05-03|1706.82
#2024-05-06|1695.01
#2024-05-07|1688.21
#2024-05-08|1620.03
#2024-05-09|1632.44
#2024-05-10|1638.14
#2024-05-13|1661.65
#2024-05-14|1684.86
#2024-05-15|1730.24
#2024-05-16|1749.16
#2024-05-17|1745.82
#2024-05-20|1734.07
#2024-05-21|1726.16
#2024-05-22|1713.22
#2024-05-23|1705.60
#2024-05-24|1693.88
#2024-05-27|1694.17
#2024-05-28|1688.74
#2024-05-29|1676.46
#2024-05-30|1698.89
#2024-05-31|1721.19
#2024-06-03|1756.43
#2024-06-04|1795.71
#2024-06-05|1769.65
#2024-06-06|1783.13
#2024-06-07|1765.31
#2024-06-10|1761.35
#2024-06-11|1750.60
#2024-06-12|1743.59
#2024-06-13|1724.94
#2024-06-14|1722.23
#2024-06-17|1682.41
#2024-06-18|1694.27
#2024-06-19|1695.70
#2024-06-20|1682.87
#2024-06-21|1677.54
#2024-06-24|1681.91
#2024-06-25|1708.84
#2024-06-26|1709.06
#2024-06-27|1711.13
#2024-06-28|1712.56
#2024-07-01|1715.13
#2024-07-02|1735.77
#2024-07-03|1733.55
#2024-07-04|1738.77
#2024-07-05|1749.80
#2024-07-08|1745.63
#2024-07-09|1777.99
#2024-07-10|1788.06
#2024-07-11|1864.23
#2024-07-12|1859.66
#2024-07-15|1857.83
#2024-07-16|1842.71
#2024-07-17|1886.44
#2024-07-18|1844.11
#2024-07-19|1836.66
#2024-07-22|1823.40
#2024-07-23|1823.62
#2024-07-24|1835.02
#2024-07-25|1775.39
#2024-07-26|1760.52
#2024-07-29|1782.58
#2024-07-30|1790.14
#2024-07-31|1851.41
#2024-08-01|1787.64
#2024-08-02|1740.69
#2024-08-05|1582.81
#2024-08-06|1732.42
#2024-08-07|1714.39
#2024-08-08|1708.89
#2024-08-09|1714.40
#2024-08-12|1699.33
#2024-08-13|1751.04
#2024-08-14|1782.53
#2024-08-15|1750.86
#2024-08-16|1814.65
#2024-08-19|1816.30
#2024-08-20|1851.80
#2024-08-21|1854.48
#2024-08-22|1858.95
#2024-08-23|1876.34
#2024-08-26|1882.24
#2024-08-27|1899.68
#2024-08-28|1910.73
#2024-08-29|1891.49
#2024-08-30|1905.96
#2024-09-02|1882.47
#2024-09-03|1918.08
#2024-09-04|1887.00
#2024-09-05|1881.43
#2024-09-06|1890.92
#2024-09-09|1870.50
#2024-09-10|1881.99
#2024-09-11|1872.49
#2024-09-12|1889.15
#2024-09-13|1892.86
#2024-09-16|1895.75
#2024-09-17|1869.20
#2024-09-18|1868.23
#2024-09-19|1898.82
#2024-09-20|1898.49
#2024-09-23|1907.60
#2024-09-24|1940.10
#2024-09-25|1925.03
#2024-09-26|1980.22
#2024-09-27|2023.42
#2024-09-30|1952.62
#2024-10-01|1968.04
#2024-10-02|1891.61
#2024-10-03|1899.39
#2024-10-04|1873.58
#2024-10-07|1933.96
#2024-10-08|1902.25
#2024-10-09|1886.90
#2024-10-10|1888.45
#2024-10-11|1872.50
#2024-10-14|1865.13
#2024-10-15|1873.48
#2024-10-16|1850.49
#2024-10-17|1844.81
#2024-10-18|1836.56
#2024-10-21|1830.04
#2024-10-22|1802.18
#2024-10-23|1766.19
#2024-10-24|1784.84
#2024-10-25|1766.16
#2024-10-28|1781.99
#2024-10-29|1786.90
#2024-10-30|1787.11
#2024-10-31|1794.52
#2024-11-01|1766.36
#2024-11-04|1777.52
#2024-11-05|1791.87
#2024-11-06|1790.28
#2024-11-07|1814.26
#2024-11-08|1828.81
#2024-11-11|1853.58
#2024-11-12|1843.37
#2024-11-13|1804.92
#2024-11-14|1795.46
#2024-11-15|1813.68
#2024-11-18|1815.26
#2024-11-19|1834.83
#2024-11-20|1835.92
#2024-11-21|1830.08
#2024-11-22|1829.99
#2024-11-25|1852.86
#2024-11-26|1871.53
#2024-11-27|1907.01
#2024-11-28|1929.69
#2024-11-29|1929.48
#2024-12-02|1942.22
#2024-12-03|1975.52
#2024-12-04|1991.97
#2024-12-05|2002.20
#2024-12-06|1984.35
#2024-12-09|1994.39
#2024-12-10|2007.31
#2024-12-11|2011.23
#2024-12-12|2048.27
#2024-12-13|2006.87
#2024-12-16|1998.22
#2024-12-17|2036.57
#2024-12-18|1994.35
#2024-12-19|1941.64
#2024-12-20|1955.53
#2024-12-23|1958.16
#2024-12-24|1955.60
#2024-12-25|1957.20
#2024-12-26|1973.22
#2024-12-27|2007.04
#2024-12-30|1992.80
#2024-12-31|1993.30
#2025-01-01|1993.30
#2025-01-02|1993.37
#2025-01-03|1990.26
#2025-01-06|1950.72
#2025-01-07|1954.23
#2025-01-08|1919.60
#2025-01-09|1917.91
#2025-01-10|1918.84
#2025-01-13|1919.51
#2025-01-14|1899.16
#2025-01-15|1943.57
#2025-01-16|1954.31
#2025-01-17|1927.10
#2025-01-20|1925.07
#2025-01-21|1943.28
#2025-01-22|1955.77
#2025-01-23|1983.57
#2025-01-24|1986.53
#2025-01-27|2008.03
#2025-01-28|2039.13
#2025-01-29|2077.18
#2025-01-30|2096.75
#2025-01-31|2075.31
#2025-02-03|2046.64
#2025-02-04|2085.04
#2025-02-05|2176.08
#2025-02-06|2216.12
#2025-02-07|2194.78
#2025-02-10|2190.09
#2025-02-11|2177.17
#2025-02-12|2142.25
#2025-02-13|2190.50
#2025-02-14|2270.40
#2025-02-17|2324.08
#2025-02-18|2314.70
#2025-02-19|2325.93
#2025-02-20|2318.35
#2025-02-21|2347.46
#2025-02-24|2351.54
#2025-02-25|2342.64
#2025-02-26|2328.27
#2025-02-27|2341.27
#2025-02-28|2289.01
#2025-03-03|2300.87
#2025-03-04|2300.51
#2025-03-05|2282.51
#2025-03-06|2345.51
#2025-03-07|2248.83
#2025-03-10|2203.79
#2025-03-11|2179.80
#2025-03-12|2211.81
#2025-03-13|2213.54
#2025-03-14|2214.55
#2025-03-17|2243.53
#2025-03-18|2250.88
#2025-03-19|2266.15
#2025-03-20|2283.97
#2025-03-21|2325.40
#2025-03-24|2286.38
#2025-03-25|2311.75
#2025-03-26|2345.09
#2025-03-27|2326.24
#2025-03-28|2315.54
#2025-03-31|2246.57
#2025-04-01|2251.18
#2025-04-02|2238.56
#2025-04-03|2148.87
#2025-04-04|2146.97
#2025-04-07|1950.01
#2025-04-08|2072.75
#2025-04-09|2030.10
#2025-04-10|2261.01
#2025-04-11|2159.92
#2025-04-14|2194.57
#2025-04-15|2219.68
#2025-04-16|2202.02
#2025-04-17|2255.56
#2025-04-18|2278.14
#2025-04-21|2256.95
#2025-04-22|2252.41
#2025-04-23|2289.34
#2025-04-24|2310.22
#2025-04-25|2315.36
#2025-04-28|2337.93
#2025-04-29|2345.89
#2025-04-30|2431.57
#2025-05-01|2379.20
#2025-05-02|2441.62
#2025-05-05|2445.52
#2025-05-06|2461.45
#2025-05-07|2415.53
#2025-05-08|2340.86
#2025-05-09|2364.69
#2025-05-12|2297.93
#2025-05-13|2338.26
#2025-05-14|2364.84
#2025-05-15|2321.38
#2025-05-16|2329.66
#2025-05-19|2341.41
#2025-05-20|2380.53
#2025-05-21|2351.45
#2025-05-22|2341.92
#2025-05-23|2408.92
#2025-05-26|2432.01
#2025-05-27|2439.02
#2025-05-28|2428.84
#2025-05-29|2488.51
#2025-05-30|2424.99
#2025-06-02|2450.64
#2025-06-03|2429.48
#2025-06-04|2476.23
#2025-06-05|2423.12
#2025-06-06|2409.66
#2025-06-09|2431.69
#2025-06-10|2428.21
#2025-06-11|2386.11
#2025-06-12|2414.40
#2025-06-13|2402.86
#2025-06-16|2412.64
#2025-06-17|2424.21
#2025-06-18|2491.55
#2025-06-19|2450.95
#2025-06-20|2395.96
#2025-06-23|2369.14
#2025-06-24|2432.38
#2025-06-25|2455.13
#2025-06-26|2492.52
#2025-06-27|2532.25
#2025-06-30|2547.48
#2025-07-01|2510.22
#2025-07-02|2468.64
#2025-07-03|2438.88
#2025-07-04|2461.27
#2025-07-07|2432.43
#2025-07-08|2404.15
#2025-07-09|2409.34
#2025-07-10|2376.87
#2025-07-11|2357.73
#2025-07-14|2335.34
#2025-07-15|2308.56
#2025-07-16|2313.26
#2025-07-17|2356.76
#2025-07-18|2336.56
#2025-07-21|2353.68
#2025-07-22|2350.08
#2025-07-23|2426.10
#2025-07-24|2464.23
#2025-07-25|2400.22
#2025-07-28|2369.88
#2025-07-29|2357.71
#2025-07-30|2343.11
#2025-07-31|2316.70
#2025-08-01|2368.34
#2025-08-04|2389.81
#2025-08-05|2402.64
#2025-08-06|2438.34
#2025-08-07|2492.33
#2025-08-08|2552.90
#2025-08-11|2548.94
#2025-08-12|2560.70
#2025-08-13|2645.56
#2025-08-14|2615.19
#2025-08-15|2703.06
#2025-08-18|2677.24
#2025-08-19|2644.86
#2025-08-20|2622.21
#2025-08-21|2586.71
#2025-08-22|2646.14
#2025-08-25|2617.03
#2025-08-26|2574.10
#2025-08-27|2554.79
#2025-08-28|2586.41
#2025-08-29|2562.10
#2025-09-01|2529.73
#2025-09-02|2520.56
#2025-09-03|2503.80
#2025-09-04|2537.50
#2025-09-05|2567.96
#2025-09-08|2609.22
#2025-09-09|2620.38
#2025-09-10|2629.25
#2025-09-11|2645.15
#2025-09-12|2652.10
#2025-09-15|2656.60
#2025-09-16|2626.85
#2025-09-17|2627.12
#2025-09-18|2617.01
#2025-09-19|2565.37
#2025-09-22|2575.71
#2025-09-23|2577.46
#2025-09-24|2569.52
#2025-09-25|2577.41
#2025-09-26|2582.13
#2025-09-29|2577.07
#2025-09-30|2593.75
#2025-10-01|2606.31
#2025-10-02|2554.25
#2025-10-03|2586.56
#2025-10-06|2646.63
#2025-10-07|2630.35
#2025-10-08|2611.87
#2025-10-09|2622.34
#2025-10-10|2565.11
#2025-10-13|2566.04
#2025-10-14|2516.72
#2025-10-15|2541.55
#2025-10-16|2533.16
#2025-10-17|2542.56
#2025-10-20|2603.66
#2025-10-21|2612.59
#2025-10-22|2603.61
#2025-10-23|2582.81
#2025-10-24|2568.61
#2025-10-27|2582.62
#2025-10-28|2582.57
#2025-10-29|2559.61
#2025-10-30|2502.11
#2025-10-31|2536.65
#2025-11-03|2535.50
#2025-11-04|2529.93
#2025-11-05|2534.65
#2025-11-06|2574.03
#2025-11-07|2551.86
#2025-11-10|2517.39
#2025-11-11|2581.08
#2025-11-12|2632.12
#2025-11-13|2620.81
#2025-11-14|2609.82
#2025-11-17|2550.69
#2025-11-18|2493.43
#2025-11-19|2441.84
#2025-11-20|2469.75
#2025-11-21|2515.48
#2025-11-24|2511.63
#2025-11-25|2481.31
#2025-11-26|2529.30
#2025-11-27|2554.93
#2025-11-28|2564.35
#2025-12-01|2511.48
#2025-12-02|2488.13
#2025-12-03|2472.16
#2025-12-04|2507.58
#2025-12-05|2450.83
#2025-12-08|2437.84
#2025-12-09|2401.11
#2025-12-10|2371.53
#2025-12-11|2366.47
#2025-12-12|2408.08
#2025-12-15|2399.86
#2025-12-16|2364.37
#2025-12-17|2337.46
#2025-12-18|2327.18
#2025-12-19|2264.96
#2025-12-22|2250.80
#2025-12-23|2305.64
#2025-12-24|2289.79
#2025-12-25|2314.19
#2025-12-26|2319.12
#2025-12-29|2316.18
#2025-12-30|2294.68
#2025-12-31|2288.68
#2026-01-01|2288.68
#2026-01-02|2291.02
#2026-01-05|2320.75
#2026-01-06|2349.46
#2026-01-07|2282.34
#2026-01-08|2259.90
#2026-01-09|2242.44
#2026-01-12|2241.31
#2026-01-13|2219.78
#2026-01-14|2256.87
#2026-01-15|2280.05
#2026-01-16|2277.47
#2026-01-19|2268.80
#2026-01-20|2246.31
#2026-01-21|2209.24
#2026-01-22|2185.40
#2026-01-23|2210.29
#2026-01-26|2242.66
#2026-01-27|2231.66