Table Data - Nasdaq Japan Consumer Products and Services Large Mid Cap NTR Index
| Title | Nasdaq Japan Consumer Products and Services Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQJP4020LMN |
| 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 2026-01-29 |
| Last Updated | 2026-01-29 10:46 PM CST |
| Notes | For more information about this series, see: NQJP4020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1001.70 |
| 2001-04-02 | 992.18 |
| 2001-04-03 | 1009.39 |
| 2001-04-04 | 1010.59 |
| 2001-04-05 | 1024.04 |
| 2001-04-06 | 1028.42 |
| 2001-04-09 | 982.34 |
| 2001-04-10 | 965.15 |
| 2001-04-11 | 981.91 |
| 2001-04-12 | 996.81 |
| 2001-04-13 | . |
| 2001-04-16 | 975.77 |
| 2001-04-17 | 987.75 |
| 2001-04-18 | 1025.23 |
| 2001-04-19 | 1039.15 |
| 2001-04-20 | 1022.08 |
| 2001-04-23 | 1019.37 |
| 2001-04-24 | 1008.30 |
| 2001-04-25 | 1022.45 |
| 2001-04-26 | 1034.64 |
| 2001-04-27 | 1031.54 |
| 2001-04-30 | 1033.63 |
| 2001-05-01 | 1069.01 |
| 2001-05-02 | 1089.74 |
| 2001-05-03 | 1098.30 |
| 2001-05-04 | 1098.48 |
| 2001-05-07 | 1114.04 |
| 2001-05-08 | 1100.62 |
| 2001-05-09 | 1084.53 |
| 2001-05-10 | 1077.05 |
| 2001-05-11 | 1085.82 |
| 2001-05-14 | 1065.76 |
| 2001-05-15 | 1068.44 |
| 2001-05-16 | 1054.90 |
| 2001-05-17 | 1081.19 |
| 2001-05-18 | 1078.67 |
| 2001-05-21 | 1103.50 |
| 2001-05-22 | 1110.37 |
| 2001-05-23 | 1138.42 |
| 2001-05-24 | 1127.58 |
| 2001-05-25 | 1127.16 |
| 2001-05-28 | . |
| 2001-05-29 | 1132.38 |
| 2001-05-30 | 1101.18 |
| 2001-05-31 | 1093.95 |
| 2001-06-01 | 1094.50 |
| 2001-06-04 | 1101.79 |
| 2001-06-05 | 1072.53 |
| 2001-06-06 | 1078.59 |
| 2001-06-07 | 1077.97 |
| 2001-06-08 | 1071.94 |
| 2001-06-11 | 1060.59 |
| 2001-06-12 | 1029.13 |
| 2001-06-13 | 1037.16 |
| 2001-06-14 | 1043.29 |
| 2001-06-15 | 1028.70 |
| 2001-06-18 | 1017.47 |
| 2001-06-19 | 1020.86 |
| 2001-06-20 | 1020.98 |
| 2001-06-21 | 1013.55 |
| 2001-06-22 | 1026.68 |
| 2001-06-25 | 1013.01 |
| 2001-06-26 | 1005.84 |
| 2001-06-27 | 995.97 |
| 2001-06-28 | 981.95 |
| 2001-06-29 | 991.98 |
| 2001-07-02 | 990.95 |
| 2001-07-03 | 987.62 |
| 2001-07-04 | . |
| 2001-07-05 | 951.47 |
| 2001-07-06 | 924.98 |
| 2001-07-09 | 924.94 |
| 2001-07-10 | 933.80 |
| 2001-07-11 | 928.52 |
| 2001-07-12 | 958.89 |
| 2001-07-13 | 945.03 |
| 2001-07-16 | 944.88 |
| 2001-07-17 | 939.02 |
| 2001-07-18 | 924.01 |
| 2001-07-19 | 937.78 |
| 2001-07-20 | 940.79 |
| 2001-07-23 | 908.36 |
| 2001-07-24 | 915.80 |
| 2001-07-25 | 915.95 |
| 2001-07-26 | 904.62 |
| 2001-07-27 | 867.27 |
| 2001-07-30 | 840.59 |
| 2001-07-31 | 857.58 |
| 2001-08-01 | 858.67 |
| 2001-08-02 | 891.69 |
| 2001-08-03 | 885.73 |
| 2001-08-06 | 880.29 |
| 2001-08-07 | 886.03 |
| 2001-08-08 | 882.92 |
| 2001-08-09 | 859.42 |
| 2001-08-10 | 871.52 |
| 2001-08-13 | 861.97 |
| 2001-08-14 | 884.83 |
| 2001-08-15 | 898.32 |
| 2001-08-16 | 865.44 |
| 2001-08-17 | 856.40 |
| 2001-08-20 | 850.55 |
| 2001-08-21 | 849.29 |
| 2001-08-22 | 860.12 |
| 2001-08-23 | 837.41 |
| 2001-08-24 | 841.97 |
| 2001-08-27 | 845.54 |
| 2001-08-28 | 845.88 |
| 2001-08-29 | 845.09 |
| 2001-08-30 | 839.64 |
| 2001-08-31 | 825.90 |
| 2001-09-03 | . |
| 2001-09-04 | 824.06 |
| 2001-09-05 | 799.03 |
| 2001-09-06 | 800.94 |
| 2001-09-07 | 793.99 |
| 2001-09-10 | 772.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 701.77 |
| 2001-09-18 | 701.45 |
| 2001-09-19 | 732.37 |
| 2001-09-20 | 732.46 |
| 2001-09-21 | 701.46 |
| 2001-09-24 | 696.27 |
| 2001-09-25 | 717.52 |
| 2001-09-26 | 715.04 |
| 2001-09-27 | 709.67 |
| 2001-09-28 | 731.86 |
| 2001-10-01 | 710.69 |
| 2001-10-02 | 716.29 |
| 2001-10-03 | 706.10 |
| 2001-10-04 | 734.70 |
| 2001-10-05 | 739.51 |
| 2001-10-08 | 742.07 |
| 2001-10-09 | 724.40 |
| 2001-10-10 | 725.45 |
| 2001-10-11 | 757.88 |
| 2001-10-12 | 783.07 |
| 2001-10-15 | 772.30 |
| 2001-10-16 | 773.60 |
| 2001-10-17 | 790.26 |
| 2001-10-18 | 774.69 |
| 2001-10-19 | 776.99 |
| 2001-10-22 | 772.69 |
| 2001-10-23 | 787.67 |
| 2001-10-24 | 775.57 |
| 2001-10-25 | 765.05 |
| 2001-10-26 | 766.58 |
| 2001-10-29 | 763.54 |
| 2001-10-30 | 748.59 |
| 2001-10-31 | 735.27 |
| 2001-11-01 | 746.37 |
| 2001-11-02 | 754.53 |
| 2001-11-05 | 767.38 |
| 2001-11-06 | 785.42 |
| 2001-11-07 | 761.55 |
| 2001-11-08 | 768.35 |
| 2001-11-09 | 765.83 |
| 2001-11-12 | 766.99 |
| 2001-11-13 | 753.10 |
| 2001-11-14 | 762.20 |
| 2001-11-15 | 800.41 |
| 2001-11-16 | 816.32 |
| 2001-11-19 | 823.30 |
| 2001-11-20 | 813.74 |
| 2001-11-21 | 810.87 |
| 2001-11-22 | . |
| 2001-11-23 | 800.87 |
| 2001-11-26 | 820.99 |
| 2001-11-27 | 822.34 |
| 2001-11-28 | 813.39 |
| 2001-11-29 | 805.23 |
| 2001-11-30 | 815.53 |
| 2001-12-03 | 800.73 |
| 2001-12-04 | 812.87 |
| 2001-12-05 | 829.87 |
| 2001-12-06 | 829.26 |
| 2001-12-07 | 817.73 |
| 2001-12-10 | 803.44 |
| 2001-12-11 | 794.37 |
| 2001-12-12 | 814.67 |
| 2001-12-13 | 794.79 |
| 2001-12-14 | 786.79 |
| 2001-12-17 | 778.86 |
| 2001-12-18 | 791.93 |
| 2001-12-19 | 794.38 |
| 2001-12-20 | 789.60 |
| 2001-12-21 | 771.74 |
| 2001-12-24 | 769.34 |
| 2001-12-25 | . |
| 2001-12-26 | 764.95 |
| 2001-12-27 | 776.10 |
| 2001-12-28 | 795.43 |
| 2001-12-31 | 796.28 |
| 2002-01-01 | . |
| 2002-01-02 | 789.89 |
| 2002-01-03 | 792.44 |
| 2002-01-04 | 821.05 |
| 2002-01-07 | 820.04 |
| 2002-01-08 | 799.52 |
| 2002-01-09 | 800.81 |
| 2002-01-10 | 801.16 |
| 2002-01-11 | 789.43 |
| 2002-01-14 | 791.71 |
| 2002-01-15 | 763.12 |
| 2002-01-16 | 755.65 |
| 2002-01-17 | 756.71 |
| 2002-01-18 | 767.85 |
| 2002-01-21 | . |
| 2002-01-22 | 740.01 |
| 2002-01-23 | 743.78 |
| 2002-01-24 | 751.86 |
| 2002-01-25 | 762.03 |
| 2002-01-28 | 756.61 |
| 2002-01-29 | 739.14 |
| 2002-01-30 | 731.27 |
| 2002-01-31 | 735.92 |
| 2002-02-01 | 722.31 |
| 2002-02-04 | 720.40 |
| 2002-02-05 | 704.76 |
| 2002-02-06 | 697.44 |
| 2002-02-07 | 709.66 |
| 2002-02-08 | 704.47 |
| 2002-02-11 | 710.74 |
| 2002-02-12 | 732.20 |
| 2002-02-13 | 730.50 |
| 2002-02-14 | 738.84 |
| 2002-02-15 | 738.92 |
| 2002-02-18 | . |
| 2002-02-19 | 728.21 |
| 2002-02-20 | 712.72 |
| 2002-02-21 | 728.71 |
| 2002-02-22 | 744.37 |
| 2002-02-25 | 735.01 |
| 2002-02-26 | 734.50 |
| 2002-02-27 | 748.19 |
| 2002-02-28 | 745.49 |
| 2002-03-01 | 762.69 |
| 2002-03-04 | 794.84 |
| 2002-03-05 | 798.62 |
| 2002-03-06 | 817.53 |
| 2002-03-07 | 858.15 |
| 2002-03-08 | 855.59 |
| 2002-03-11 | 861.71 |
| 2002-03-12 | 839.26 |
| 2002-03-13 | 828.68 |
| 2002-03-14 | 849.15 |
| 2002-03-15 | 846.85 |
| 2002-03-18 | 818.46 |
| 2002-03-19 | 836.77 |
| 2002-03-20 | 820.86 |
| 2002-03-21 | 817.47 |
| 2002-03-22 | 804.52 |
| 2002-03-25 | 791.44 |
| 2002-03-26 | 790.53 |
| 2002-03-27 | 791.80 |
| 2002-03-28 | 796.27 |
| 2002-03-29 | . |
| 2002-04-01 | 777.26 |
| 2002-04-02 | 797.10 |
| 2002-04-03 | 815.75 |
| 2002-04-04 | 818.09 |
| 2002-04-05 | 807.14 |
| 2002-04-08 | 809.78 |
| 2002-04-09 | 796.73 |
| 2002-04-10 | 801.17 |
| 2002-04-11 | 794.33 |
| 2002-04-12 | 779.14 |
| 2002-04-15 | 787.56 |
| 2002-04-16 | 797.74 |
| 2002-04-17 | 814.66 |
| 2002-04-18 | 820.59 |
| 2002-04-19 | 801.26 |
| 2002-04-22 | 829.22 |
| 2002-04-23 | 826.26 |
| 2002-04-24 | 820.58 |
| 2002-04-25 | 835.89 |
| 2002-04-26 | 835.55 |
| 2002-04-29 | 834.02 |
| 2002-04-30 | 821.04 |
| 2002-05-01 | 827.17 |
| 2002-05-02 | 822.67 |
| 2002-05-03 | 829.05 |
| 2002-05-06 | 826.45 |
| 2002-05-07 | 818.32 |
| 2002-05-08 | 824.68 |
| 2002-05-09 | 833.73 |
| 2002-05-10 | 834.37 |
| 2002-05-13 | 821.17 |
| 2002-05-14 | 821.44 |
| 2002-05-15 | 845.70 |
| 2002-05-16 | 849.58 |
| 2002-05-17 | 867.75 |
| 2002-05-20 | 866.60 |
| 2002-05-21 | 875.63 |
| 2002-05-22 | 876.89 |
| 2002-05-23 | 878.69 |
| 2002-05-24 | 886.38 |
| 2002-05-27 | . |
| 2002-05-28 | 882.41 |
| 2002-05-29 | 876.01 |
| 2002-05-30 | 885.98 |
| 2002-05-31 | 869.59 |
| 2002-06-03 | 879.02 |
| 2002-06-04 | 859.13 |
| 2002-06-05 | 855.02 |
| 2002-06-06 | 855.77 |
| 2002-06-07 | 851.33 |
| 2002-06-10 | 842.56 |
| 2002-06-11 | 837.39 |
| 2002-06-12 | 838.39 |
| 2002-06-13 | 828.72 |
| 2002-06-14 | 824.34 |
| 2002-06-17 | 803.49 |
| 2002-06-18 | 813.25 |
| 2002-06-19 | 795.46 |
| 2002-06-20 | 802.58 |
| 2002-06-21 | 798.52 |
| 2002-06-24 | 811.30 |
| 2002-06-25 | 804.60 |
| 2002-06-26 | 794.99 |
| 2002-06-27 | 810.30 |
| 2002-06-28 | 839.06 |
| 2002-07-01 | 829.23 |
| 2002-07-02 | 827.51 |
| 2002-07-03 | 838.55 |
| 2002-07-04 | . |
| 2002-07-05 | 831.03 |
| 2002-07-08 | 838.34 |
| 2002-07-09 | 854.28 |
| 2002-07-10 | 837.95 |
| 2002-07-11 | 832.49 |
| 2002-07-12 | 837.72 |
| 2002-07-15 | 822.72 |
| 2002-07-16 | 814.64 |
| 2002-07-17 | 801.56 |
| 2002-07-18 | 818.69 |
| 2002-07-19 | 802.11 |
| 2002-07-22 | 793.63 |
| 2002-07-23 | 785.20 |
| 2002-07-24 | 771.58 |
| 2002-07-25 | 773.00 |
| 2002-07-26 | 745.60 |
| 2002-07-29 | 744.09 |
| 2002-07-30 | 774.46 |
| 2002-07-31 | 764.29 |
| 2002-08-01 | 763.20 |
| 2002-08-02 | 755.49 |
| 2002-08-05 | 753.58 |
| 2002-08-06 | 727.52 |
| 2002-08-07 | 756.10 |
| 2002-08-08 | 756.29 |
| 2002-08-09 | 770.58 |
| 2002-08-12 | 757.59 |
| 2002-08-13 | 752.66 |
| 2002-08-14 | 764.04 |
| 2002-08-15 | 763.57 |
| 2002-08-16 | 767.56 |
| 2002-08-19 | 748.11 |
| 2002-08-20 | 755.63 |
| 2002-08-21 | 758.99 |
| 2002-08-22 | 764.04 |
| 2002-08-23 | 769.95 |
| 2002-08-26 | 781.79 |
| 2002-08-27 | 772.59 |
| 2002-08-28 | 766.56 |
| 2002-08-29 | 756.07 |
| 2002-08-30 | 745.87 |
| 2002-09-02 | . |
| 2002-09-03 | 728.83 |
| 2002-09-04 | 708.78 |
| 2002-09-05 | 719.71 |
| 2002-09-06 | 713.51 |
| 2002-09-09 | 724.01 |
| 2002-09-10 | 727.20 |
| 2002-09-11 | 732.21 |
| 2002-09-12 | 737.73 |
| 2002-09-13 | 720.32 |
| 2002-09-16 | 713.51 |
| 2002-09-17 | 741.98 |
| 2002-09-18 | 738.38 |
| 2002-09-19 | 747.86 |
| 2002-09-20 | 718.10 |
| 2002-09-23 | 715.11 |
| 2002-09-24 | 702.76 |
| 2002-09-25 | 694.35 |
| 2002-09-26 | 709.90 |
| 2002-09-27 | 720.99 |
| 2002-09-30 | 709.29 |
| 2002-10-01 | 695.84 |
| 2002-10-02 | 688.06 |
| 2002-10-03 | 681.95 |
| 2002-10-04 | 690.47 |
| 2002-10-07 | 668.57 |
| 2002-10-08 | 670.31 |
| 2002-10-09 | 664.96 |
| 2002-10-10 | 653.40 |
| 2002-10-11 | 662.14 |
| 2002-10-14 | 661.71 |
| 2002-10-15 | 680.32 |
| 2002-10-16 | 688.94 |
| 2002-10-17 | 692.34 |
| 2002-10-18 | 698.97 |
| 2002-10-21 | 694.52 |
| 2002-10-22 | 675.17 |
| 2002-10-23 | 688.28 |
| 2002-10-24 | 685.30 |
| 2002-10-25 | 692.41 |
| 2002-10-28 | 699.82 |
| 2002-10-29 | 701.41 |
| 2002-10-30 | 703.51 |
| 2002-10-31 | 696.03 |
| 2002-11-01 | 700.18 |
| 2002-11-04 | 698.92 |
| 2002-11-05 | 719.93 |
| 2002-11-06 | 716.76 |
| 2002-11-07 | 711.95 |
| 2002-11-08 | 706.11 |
| 2002-11-11 | 685.52 |
| 2002-11-12 | 683.77 |
| 2002-11-13 | 681.63 |
| 2002-11-14 | 679.09 |
| 2002-11-15 | 703.28 |
| 2002-11-18 | 689.77 |
| 2002-11-19 | 693.27 |
| 2002-11-20 | 692.77 |
| 2002-11-21 | 696.68 |
| 2002-11-22 | 704.17 |
| 2002-11-25 | 715.51 |
| 2002-11-26 | 716.51 |
| 2002-11-27 | 714.20 |
| 2002-11-28 | . |
| 2002-11-29 | 727.11 |
| 2002-12-02 | 721.41 |
| 2002-12-03 | 724.76 |
| 2002-12-04 | 704.05 |
| 2002-12-05 | 699.77 |
| 2002-12-06 | 707.38 |
| 2002-12-09 | 701.57 |
| 2002-12-10 | 695.26 |
| 2002-12-11 | 694.88 |
| 2002-12-12 | 697.84 |
| 2002-12-13 | 695.38 |
| 2002-12-16 | 682.68 |
| 2002-12-17 | 690.60 |
| 2002-12-18 | 678.40 |
| 2002-12-19 | 684.81 |
| 2002-12-20 | 683.56 |
| 2002-12-23 | 685.61 |
| 2002-12-24 | 697.28 |
| 2002-12-25 | . |
| 2002-12-26 | 705.28 |
| 2002-12-27 | 706.63 |
| 2002-12-30 | 705.66 |
| 2002-12-31 | 704.80 |
| 2003-01-01 | . |
| 2003-01-02 | 698.18 |
| 2003-01-03 | 698.27 |
| 2003-01-06 | 716.05 |
| 2003-01-07 | 707.01 |
| 2003-01-08 | 694.69 |
| 2003-01-09 | 701.27 |
| 2003-01-10 | 701.72 |
| 2003-01-13 | 705.23 |
| 2003-01-14 | 711.18 |
| 2003-01-15 | 709.38 |
| 2003-01-16 | 708.99 |
| 2003-01-17 | 709.45 |
| 2003-01-20 | . |
| 2003-01-21 | 710.44 |
| 2003-01-22 | 701.19 |
| 2003-01-23 | 714.43 |
| 2003-01-24 | 702.04 |
| 2003-01-27 | 685.73 |
| 2003-01-28 | 682.51 |
| 2003-01-29 | 677.56 |
| 2003-01-30 | 671.65 |
| 2003-01-31 | 666.25 |
| 2003-02-03 | 677.20 |
| 2003-02-04 | 679.76 |
| 2003-02-05 | 680.09 |
| 2003-02-06 | 678.40 |
| 2003-02-07 | 675.07 |
| 2003-02-10 | 670.25 |
| 2003-02-11 | 668.18 |
| 2003-02-12 | 676.64 |
| 2003-02-13 | 670.62 |
| 2003-02-14 | 673.67 |
| 2003-02-17 | . |
| 2003-02-18 | 678.82 |
| 2003-02-19 | 685.72 |
| 2003-02-20 | 687.64 |
| 2003-02-21 | 677.13 |
| 2003-02-24 | 683.36 |
| 2003-02-25 | 670.45 |
| 2003-02-26 | 673.10 |
| 2003-02-27 | 666.73 |
| 2003-02-28 | 665.31 |
| 2003-03-03 | 672.30 |
| 2003-03-04 | 669.75 |
| 2003-03-05 | 670.16 |
| 2003-03-06 | 662.15 |
| 2003-03-07 | 658.34 |
| 2003-03-10 | 647.93 |
| 2003-03-11 | 631.21 |
| 2003-03-12 | 637.91 |
| 2003-03-13 | 630.22 |
| 2003-03-14 | 644.18 |
| 2003-03-17 | 639.70 |
| 2003-03-18 | 643.42 |
| 2003-03-19 | 641.85 |
| 2003-03-20 | 651.19 |
| 2003-03-21 | 644.24 |
| 2003-03-24 | 662.59 |
| 2003-03-25 | 652.81 |
| 2003-03-26 | 659.93 |
| 2003-03-27 | 663.13 |
| 2003-03-28 | 654.37 |
| 2003-03-31 | 639.76 |
| 2003-04-01 | 637.92 |
| 2003-04-02 | 640.12 |
| 2003-04-03 | 636.77 |
| 2003-04-04 | 633.79 |
| 2003-04-07 | 636.18 |
| 2003-04-08 | 630.94 |
| 2003-04-09 | 623.51 |
| 2003-04-10 | 615.47 |
| 2003-04-11 | 591.20 |
| 2003-04-14 | 590.95 |
| 2003-04-15 | 603.41 |
| 2003-04-16 | 608.39 |
| 2003-04-17 | 603.37 |
| 2003-04-18 | . |
| 2003-04-21 | 600.77 |
| 2003-04-22 | 593.74 |
| 2003-04-23 | 588.09 |
| 2003-04-24 | 592.23 |
| 2003-04-25 | 558.45 |
| 2003-04-28 | 532.62 |
| 2003-04-29 | 533.35 |
| 2003-04-30 | 563.39 |
| 2003-05-01 | 572.62 |
| 2003-05-02 | 576.46 |
| 2003-05-05 | 577.82 |
| 2003-05-06 | 595.95 |
| 2003-05-07 | 601.71 |
| 2003-05-08 | 591.40 |
| 2003-05-09 | 590.05 |
| 2003-05-12 | 599.01 |
| 2003-05-13 | 598.72 |
| 2003-05-14 | 603.45 |
| 2003-05-15 | 591.60 |
| 2003-05-16 | 586.75 |
| 2003-05-19 | 581.84 |
| 2003-05-20 | 580.64 |
| 2003-05-21 | 572.40 |
| 2003-05-22 | 578.36 |
| 2003-05-23 | 592.84 |
| 2003-05-26 | . |
| 2003-05-27 | 590.49 |
| 2003-05-28 | 587.44 |
| 2003-05-29 | 601.88 |
| 2003-05-30 | 602.33 |
| 2003-06-02 | 615.43 |
| 2003-06-03 | 614.63 |
| 2003-06-04 | 620.27 |
| 2003-06-05 | 629.90 |
| 2003-06-06 | 629.56 |
| 2003-06-09 | 638.96 |
| 2003-06-10 | 632.91 |
| 2003-06-11 | 634.87 |
| 2003-06-12 | 639.19 |
| 2003-06-13 | 640.96 |
| 2003-06-16 | 631.50 |
| 2003-06-17 | 641.11 |
| 2003-06-18 | 638.37 |
| 2003-06-19 | 636.63 |
| 2003-06-20 | 638.37 |
| 2003-06-23 | 638.26 |
| 2003-06-24 | 624.28 |
| 2003-06-25 | 624.01 |
| 2003-06-26 | 618.20 |
| 2003-06-27 | 631.63 |
| 2003-06-30 | 631.00 |
| 2003-07-01 | 642.88 |
| 2003-07-02 | 669.57 |
| 2003-07-03 | 696.95 |
| 2003-07-04 | . |
| 2003-07-07 | 701.26 |
| 2003-07-08 | 705.76 |
| 2003-07-09 | 716.20 |
| 2003-07-10 | 709.78 |
| 2003-07-11 | 689.35 |
| 2003-07-14 | 710.42 |
| 2003-07-15 | 716.53 |
| 2003-07-16 | 709.60 |
| 2003-07-17 | 689.12 |
| 2003-07-18 | 686.69 |
| 2003-07-21 | 689.18 |
| 2003-07-22 | 683.91 |
| 2003-07-23 | 693.72 |
| 2003-07-24 | 690.67 |
| 2003-07-25 | 697.63 |
| 2003-07-28 | 707.22 |
| 2003-07-29 | 710.84 |
| 2003-07-30 | 686.20 |
| 2003-07-31 | 686.41 |
| 2003-08-01 | 692.17 |
| 2003-08-04 | 674.82 |
| 2003-08-05 | 679.83 |
| 2003-08-06 | 667.82 |
| 2003-08-07 | 676.75 |
| 2003-08-08 | 672.16 |
| 2003-08-11 | 682.66 |
| 2003-08-12 | 684.06 |
| 2003-08-13 | 688.08 |
| 2003-08-14 | 697.59 |
| 2003-08-15 | 697.74 |
| 2003-08-18 | 702.33 |
| 2003-08-19 | 707.99 |
| 2003-08-20 | 722.05 |
| 2003-08-21 | 726.31 |
| 2003-08-22 | 723.59 |
| 2003-08-25 | 719.60 |
| 2003-08-26 | 713.33 |
| 2003-08-27 | 707.78 |
| 2003-08-28 | 703.59 |
| 2003-08-29 | 721.89 |
| 2003-09-01 | . |
| 2003-09-02 | 743.62 |
| 2003-09-03 | 749.74 |
| 2003-09-04 | 739.39 |
| 2003-09-05 | 742.93 |
| 2003-09-08 | 759.63 |
| 2003-09-09 | 773.42 |
| 2003-09-10 | 765.30 |
| 2003-09-11 | 745.07 |
| 2003-09-12 | 754.38 |
| 2003-09-15 | 753.61 |
| 2003-09-16 | 763.46 |
| 2003-09-17 | 769.24 |
| 2003-09-18 | 774.54 |
| 2003-09-19 | 775.63 |
| 2003-09-22 | 758.73 |
| 2003-09-23 | 761.83 |
| 2003-09-24 | 764.24 |
| 2003-09-25 | 751.49 |
| 2003-09-26 | 753.44 |
| 2003-09-29 | 749.68 |
| 2003-09-30 | 746.43 |
| 2003-10-01 | 756.01 |
| 2003-10-02 | 763.05 |
| 2003-10-03 | 775.49 |
| 2003-10-06 | 768.54 |
| 2003-10-07 | 781.14 |
| 2003-10-08 | 760.27 |
| 2003-10-09 | 758.90 |
| 2003-10-10 | 777.26 |
| 2003-10-13 | 774.59 |
| 2003-10-14 | 778.50 |
| 2003-10-15 | 771.32 |
| 2003-10-16 | 783.98 |
| 2003-10-17 | 789.19 |
| 2003-10-20 | 781.54 |
| 2003-10-21 | 794.39 |
| 2003-10-22 | 790.71 |
| 2003-10-23 | 758.10 |
| 2003-10-24 | 747.24 |
| 2003-10-27 | 762.51 |
| 2003-10-28 | 765.64 |
| 2003-10-29 | 781.23 |
| 2003-10-30 | 772.71 |
| 2003-10-31 | 762.94 |
| 2003-11-03 | 754.19 |
| 2003-11-04 | 788.56 |
| 2003-11-05 | 789.49 |
| 2003-11-06 | 772.16 |
| 2003-11-07 | 781.40 |
| 2003-11-10 | 790.44 |
| 2003-11-11 | 764.83 |
| 2003-11-12 | 760.16 |
| 2003-11-13 | 777.66 |
| 2003-11-14 | 764.01 |
| 2003-11-17 | 736.48 |
| 2003-11-18 | 747.81 |
| 2003-11-19 | 726.37 |
| 2003-11-20 | 744.11 |
| 2003-11-21 | 736.35 |
| 2003-11-24 | 733.56 |
| 2003-11-25 | 735.79 |
| 2003-11-26 | 748.16 |
| 2003-11-27 | . |
| 2003-11-28 | 751.12 |
| 2003-12-01 | 768.27 |
| 2003-12-02 | 772.74 |
| 2003-12-03 | 772.14 |
| 2003-12-04 | 778.22 |
| 2003-12-05 | 776.79 |
| 2003-12-08 | 764.39 |
| 2003-12-09 | 771.37 |
| 2003-12-10 | 756.07 |
| 2003-12-11 | 760.83 |
| 2003-12-12 | 769.23 |
| 2003-12-15 | 787.44 |
| 2003-12-16 | 772.39 |
| 2003-12-17 | 769.82 |
| 2003-12-18 | 766.36 |
| 2003-12-19 | 781.41 |
| 2003-12-22 | 787.68 |
| 2003-12-23 | 788.08 |
| 2003-12-24 | 789.40 |
| 2003-12-25 | . |
| 2003-12-26 | 787.06 |
| 2003-12-29 | 790.03 |
| 2003-12-30 | 798.29 |
| 2003-12-31 | 796.53 |
| 2004-01-01 | . |
| 2004-01-02 | 797.65 |
| 2004-01-05 | 814.30 |
| 2004-01-06 | 814.94 |
| 2004-01-07 | 811.56 |
| 2004-01-08 | 813.41 |
| 2004-01-09 | 820.55 |
| 2004-01-12 | 820.09 |
| 2004-01-13 | 817.13 |
| 2004-01-14 | 825.78 |
| 2004-01-15 | 825.30 |
| 2004-01-16 | 831.53 |
| 2004-01-19 | . |
| 2004-01-20 | 845.35 |
| 2004-01-21 | 847.24 |
| 2004-01-22 | 853.20 |
| 2004-01-23 | 864.80 |
| 2004-01-26 | 859.87 |
| 2004-01-27 | 859.35 |
| 2004-01-28 | 857.38 |
| 2004-01-29 | 853.00 |
| 2004-01-30 | 845.67 |
| 2004-02-02 | 843.51 |
| 2004-02-03 | 834.18 |
| 2004-02-04 | 817.55 |
| 2004-02-05 | 826.94 |
| 2004-02-06 | 823.24 |
| 2004-02-09 | 825.32 |
| 2004-02-10 | 820.71 |
| 2004-02-11 | 820.71 |
| 2004-02-12 | 825.16 |
| 2004-02-13 | 825.16 |
| 2004-02-16 | . |
| 2004-02-17 | 833.88 |
| 2004-02-18 | 822.80 |
| 2004-02-19 | 824.06 |
| 2004-02-20 | 816.81 |
| 2004-02-23 | 833.17 |
| 2004-02-24 | 819.46 |
| 2004-02-25 | 809.73 |
| 2004-02-26 | 810.27 |
| 2004-02-27 | 826.66 |
| 2004-03-01 | 844.28 |
| 2004-03-02 | 836.91 |
| 2004-03-03 | 835.01 |
| 2004-03-04 | 826.29 |
| 2004-03-05 | 839.42 |
| 2004-03-08 | 832.39 |
| 2004-03-09 | 838.43 |
| 2004-03-10 | 827.47 |
| 2004-03-11 | 818.09 |
| 2004-03-12 | 807.13 |
| 2004-03-15 | 813.79 |
| 2004-03-16 | 820.34 |
| 2004-03-17 | 835.80 |
| 2004-03-18 | 852.03 |
| 2004-03-19 | 840.29 |
| 2004-03-22 | 831.16 |
| 2004-03-23 | 836.97 |
| 2004-03-24 | 841.02 |
| 2004-03-25 | 849.79 |
| 2004-03-26 | 875.72 |
| 2004-03-29 | 877.22 |
| 2004-03-30 | 881.18 |
| 2004-03-31 | 888.54 |
| 2004-04-01 | 876.25 |
| 2004-04-02 | 883.26 |
| 2004-04-05 | 892.19 |
| 2004-04-06 | 888.98 |
| 2004-04-07 | 896.28 |
| 2004-04-08 | 891.69 |
| 2004-04-09 | . |
| 2004-04-12 | 886.75 |
| 2004-04-13 | 878.83 |
| 2004-04-14 | 868.42 |
| 2004-04-15 | 861.37 |
| 2004-04-16 | 871.03 |
| 2004-04-19 | 877.09 |
| 2004-04-20 | 896.53 |
| 2004-04-21 | 883.35 |
| 2004-04-22 | 885.08 |
| 2004-04-23 | 904.44 |
| 2004-04-26 | 910.34 |
| 2004-04-27 | 890.91 |
| 2004-04-28 | 880.85 |
| 2004-04-29 | 878.97 |
| 2004-04-30 | 859.92 |
| 2004-05-03 | 859.57 |
| 2004-05-04 | 863.83 |
| 2004-05-05 | 873.45 |
| 2004-05-06 | 852.77 |
| 2004-05-07 | 824.63 |
| 2004-05-10 | 784.25 |
| 2004-05-11 | 783.29 |
| 2004-05-12 | 799.91 |
| 2004-05-13 | 779.90 |
| 2004-05-14 | 779.97 |
| 2004-05-17 | 763.57 |
| 2004-05-18 | 771.34 |
| 2004-05-19 | 790.98 |
| 2004-05-20 | 778.77 |
| 2004-05-21 | 800.23 |
| 2004-05-24 | 794.72 |
| 2004-05-25 | 791.97 |
| 2004-05-26 | 810.53 |
| 2004-05-27 | 822.53 |
| 2004-05-28 | 828.55 |
| 2004-05-31 | . |
| 2004-06-01 | 831.34 |
| 2004-06-02 | 823.65 |
| 2004-06-03 | 808.22 |
| 2004-06-04 | 811.73 |
| 2004-06-07 | 843.13 |
| 2004-06-08 | 844.77 |
| 2004-06-09 | 844.05 |
| 2004-06-10 | 845.14 |
| 2004-06-11 | . |
| 2004-06-14 | 821.70 |
| 2004-06-15 | 829.34 |
| 2004-06-16 | 844.97 |
| 2004-06-17 | 845.58 |
| 2004-06-18 | 836.57 |
| 2004-06-21 | 851.68 |
| 2004-06-22 | 852.77 |
| 2004-06-23 | 854.70 |
| 2004-06-24 | 878.59 |
| 2004-06-25 | 874.83 |
| 2004-06-28 | 878.25 |
| 2004-06-29 | 871.13 |
| 2004-06-30 | 861.53 |
| 2004-07-01 | 872.69 |
| 2004-07-02 | 861.82 |
| 2004-07-05 | . |
| 2004-07-06 | 851.15 |
| 2004-07-07 | 850.44 |
| 2004-07-08 | 843.92 |
| 2004-07-09 | 851.85 |
| 2004-07-12 | 860.65 |
| 2004-07-13 | 850.67 |
| 2004-07-14 | 838.01 |
| 2004-07-15 | 837.39 |
| 2004-07-16 | 845.35 |
| 2004-07-19 | 848.59 |
| 2004-07-20 | 834.86 |
| 2004-07-21 | 831.46 |
| 2004-07-22 | 826.35 |
| 2004-07-23 | 814.64 |
| 2004-07-26 | 815.25 |
| 2004-07-27 | 805.13 |
| 2004-07-28 | 810.37 |
| 2004-07-29 | 797.98 |
| 2004-07-30 | 813.55 |
| 2004-08-02 | 815.14 |
| 2004-08-03 | 810.93 |
| 2004-08-04 | 799.90 |
| 2004-08-05 | 799.57 |
| 2004-08-06 | 804.07 |
| 2004-08-09 | 795.94 |
| 2004-08-10 | 789.50 |
| 2004-08-11 | 795.21 |
| 2004-08-12 | 789.20 |
| 2004-08-13 | 778.86 |
| 2004-08-16 | 774.57 |
| 2004-08-17 | 785.45 |
| 2004-08-18 | 787.70 |
| 2004-08-19 | 797.44 |
| 2004-08-20 | 797.56 |
| 2004-08-23 | 802.19 |
| 2004-08-24 | 807.83 |
| 2004-08-25 | 809.13 |
| 2004-08-26 | 811.78 |
| 2004-08-27 | 817.69 |
| 2004-08-30 | 814.15 |
| 2004-08-31 | 810.99 |
| 2004-09-01 | 813.68 |
| 2004-09-02 | 815.56 |
| 2004-09-03 | 803.58 |
| 2004-09-06 | . |
| 2004-09-07 | 827.34 |
| 2004-09-08 | 828.69 |
| 2004-09-09 | 818.62 |
| 2004-09-10 | 817.17 |
| 2004-09-13 | 830.48 |
| 2004-09-14 | 834.50 |
| 2004-09-15 | 819.33 |
| 2004-09-16 | 819.66 |
| 2004-09-17 | 811.23 |
| 2004-09-20 | 812.78 |
| 2004-09-21 | 811.66 |
| 2004-09-22 | 801.89 |
| 2004-09-23 | 804.11 |
| 2004-09-24 | 795.21 |
| 2004-09-27 | 795.56 |
| 2004-09-28 | 794.17 |
| 2004-09-29 | 797.70 |
| 2004-09-30 | 812.34 |
| 2004-10-01 | 813.60 |
| 2004-10-04 | 831.90 |
| 2004-10-05 | 830.54 |
| 2004-10-06 | 835.24 |
| 2004-10-07 | 830.32 |
| 2004-10-08 | 841.41 |
| 2004-10-11 | 845.45 |
| 2004-10-12 | 826.39 |
| 2004-10-13 | 824.81 |
| 2004-10-14 | 819.12 |
| 2004-10-15 | 820.51 |
| 2004-10-18 | 819.07 |
| 2004-10-19 | 832.08 |
| 2004-10-20 | 825.06 |
| 2004-10-21 | 824.34 |
| 2004-10-22 | 826.01 |
| 2004-10-25 | 818.43 |
| 2004-10-26 | 815.84 |
| 2004-10-27 | 823.15 |
| 2004-10-28 | 832.55 |
| 2004-10-29 | 827.57 |
| 2004-11-01 | 824.45 |
| 2004-11-02 | 832.01 |
| 2004-11-03 | 832.72 |
| 2004-11-04 | 836.23 |
| 2004-11-05 | 849.99 |
| 2004-11-08 | 844.48 |
| 2004-11-09 | 842.06 |
| 2004-11-10 | 829.49 |
| 2004-11-11 | 823.91 |
| 2004-11-12 | 847.89 |
| 2004-11-15 | 856.74 |
| 2004-11-16 | 851.95 |
| 2004-11-17 | 855.23 |
| 2004-11-18 | 851.40 |
| 2004-11-19 | 863.92 |
| 2004-11-22 | 843.87 |
| 2004-11-23 | 841.26 |
| 2004-11-24 | 849.56 |
| 2004-11-25 | . |
| 2004-11-26 | 853.34 |
| 2004-11-29 | 868.63 |
| 2004-11-30 | 865.07 |
| 2004-12-01 | 852.60 |
| 2004-12-02 | 864.48 |
| 2004-12-03 | 876.66 |
| 2004-12-06 | 867.67 |
| 2004-12-07 | 857.23 |
| 2004-12-08 | 854.50 |
| 2004-12-09 | 845.13 |
| 2004-12-10 | 837.36 |
| 2004-12-13 | 852.50 |
| 2004-12-14 | 859.31 |
| 2004-12-15 | 878.36 |
| 2004-12-16 | 878.31 |
| 2004-12-17 | 879.82 |
| 2004-12-20 | 881.74 |
| 2004-12-21 | 877.57 |
| 2004-12-22 | 885.00 |
| 2004-12-23 | 889.02 |
| 2004-12-24 | . |
| 2004-12-27 | 901.97 |
| 2004-12-28 | 904.84 |
| 2004-12-29 | 896.56 |
| 2004-12-30 | 914.33 |
| 2004-12-31 | 919.37 |
| 2005-01-03 | 915.75 |
| 2005-01-04 | 904.71 |
| 2005-01-05 | 901.14 |
| 2005-01-06 | 887.05 |
| 2005-01-07 | 889.46 |
| 2005-01-10 | 892.66 |
| 2005-01-11 | 908.43 |
| 2005-01-12 | 912.50 |
| 2005-01-13 | 904.44 |
| 2005-01-14 | 906.28 |
| 2005-01-17 | . |
| 2005-01-18 | 900.42 |
| 2005-01-19 | 902.70 |
| 2005-01-20 | 883.38 |
| 2005-01-21 | 874.97 |
| 2005-01-24 | 877.71 |
| 2005-01-25 | 869.12 |
| 2005-01-26 | 882.70 |
| 2005-01-27 | 874.80 |
#2005-01-28| 872.14
#2005-01-31| 876.06
#2005-02-01| 872.02
#2005-02-02| 874.58
#2005-02-03| 863.75
#2005-02-04| 869.35
#2005-02-07| 873.25
#2005-02-08| 862.33
#2005-02-09| 868.72
#2005-02-10| 867.99
#2005-02-11| 867.25
#2005-02-14| 877.80
#2005-02-15| 881.26
#2005-02-16| 871.59
#2005-02-17| 873.13
#2005-02-18| 874.14
#2005-02-21| .
#2005-02-22| 885.23
#2005-02-23| 870.16
#2005-02-24| 866.12
#2005-02-25| 876.76
#2005-02-28| 888.29
#2005-03-01| 885.15
#2005-03-02| 886.59
#2005-03-03| 889.75
#2005-03-04| 893.67
#2005-03-07| 896.48
#2005-03-08| 906.79
#2005-03-09| 917.10
#2005-03-10| 906.23
#2005-03-11| 905.78
#2005-03-14| 891.79
#2005-03-15| 895.95
#2005-03-16| 909.77
#2005-03-17| 900.63
#2005-03-18| 903.06
#2005-03-21| 901.59
#2005-03-22| 908.73
#2005-03-23| 899.84
#2005-03-24| 887.77
#2005-03-25| .
#2005-03-28| 895.51
#2005-03-29| 876.75
#2005-03-30| 874.26
#2005-03-31| 886.39
#2005-04-01| 885.18
#2005-04-04| 875.30
#2005-04-05| 883.42
#2005-04-06| 891.31
#2005-04-07| 894.76
#2005-04-08| 891.52
#2005-04-11| 890.00
#2005-04-12| 876.53
#2005-04-13| 883.28
#2005-04-14| 869.99
#2005-04-15| 859.70
#2005-04-18| 829.26
#2005-04-19| 842.88
#2005-04-20| 848.46
#2005-04-21| 844.87
#2005-04-22| 854.41
#2005-04-25| 861.39
#2005-04-26| 852.69
#2005-04-27| 856.20
#2005-04-28| 858.67
#2005-04-29| 867.35
#2005-05-02| 868.06
#2005-05-03| 867.94
#2005-05-04| 875.14
#2005-05-05| 873.79
#2005-05-06| 886.39
#2005-05-09| 881.34
#2005-05-10| 877.56
#2005-05-11| 874.05
#2005-05-12| 863.50
#2005-05-13| 857.32
#2005-05-16| 849.80
#2005-05-17| 844.03
#2005-05-18| 842.95
#2005-05-19| 856.50
#2005-05-20| 849.34
#2005-05-23| 861.71
#2005-05-24| 859.64
#2005-05-25| 853.02
#2005-05-26| 850.65
#2005-05-27| 858.75
#2005-05-30| .
#2005-05-31| 859.45
#2005-06-01| 860.25
#2005-06-02| 860.44
#2005-06-03| 859.94
#2005-06-06| 864.60
#2005-06-07| 864.64
#2005-06-08| 864.95
#2005-06-09| 849.26
#2005-06-10| 853.71
#2005-06-13| 843.92
#2005-06-14| 851.16
#2005-06-15| 855.63
#2005-06-16| 860.19
#2005-06-17| 868.01
#2005-06-20| 859.12
#2005-06-21| 868.00
#2005-06-22| 868.76
#2005-06-23| 871.64
#2005-06-24| 864.02
#2005-06-27| 854.00
#2005-06-28| 855.41
#2005-06-29| 855.26
#2005-06-30| 850.67
#2005-07-01| 847.11
#2005-07-04| .
#2005-07-05| 847.76
#2005-07-06| 852.03
#2005-07-07| 850.52
#2005-07-08| 847.00
#2005-07-11| 854.72
#2005-07-12| 861.52
#2005-07-13| 852.57
#2005-07-14| 863.42
#2005-07-15| 864.07
#2005-07-18| 867.93
#2005-07-19| 858.11
#2005-07-20| 852.76
#2005-07-21| 870.72
#2005-07-22| 861.28
#2005-07-25| 852.79
#2005-07-26| 848.30
#2005-07-27| 854.90
#2005-07-28| 851.84
#2005-07-29| 856.93
#2005-08-01| 857.38
#2005-08-02| 866.82
#2005-08-03| 868.36
#2005-08-04| 862.67
#2005-08-05| 853.77
#2005-08-08| 856.02
#2005-08-09| 861.01
#2005-08-10| 882.78
#2005-08-11| 889.38
#2005-08-12| 892.09
#2005-08-15| 888.06
#2005-08-16| 892.46
#2005-08-17| 887.03
#2005-08-18| 884.81
#2005-08-19| 881.70
#2005-08-22| 896.32
#2005-08-23| 897.17
#2005-08-24| 889.10
#2005-08-25| 887.18
#2005-08-26| 896.94
#2005-08-29| 880.57
#2005-08-30| 877.62
#2005-08-31| 880.93
#2005-09-01| 894.89
#2005-09-02| 902.04
#2005-09-05| .
#2005-09-06| 904.57
#2005-09-07| 904.09
#2005-09-08| 897.32
#2005-09-09| 915.43
#2005-09-12| 916.64
#2005-09-13| 908.74
#2005-09-14| 912.11
#2005-09-15| 918.85
#2005-09-16| 907.32
#2005-09-19| 907.89
#2005-09-20| 914.61
#2005-09-21| 917.82
#2005-09-22| 907.95
#2005-09-23| 902.85
#2005-09-26| 907.58
#2005-09-27| 904.43
#2005-09-28| 909.39
#2005-09-29| 910.77
#2005-09-30| 911.33
#2005-10-03| 903.07
#2005-10-04| 928.70
#2005-10-05| 928.01
#2005-10-06| 904.85
#2005-10-07| 899.29
#2005-10-10| 895.67
#2005-10-11| 902.27
#2005-10-12| 900.69
#2005-10-13| 894.10
#2005-10-14| 904.60
#2005-10-17| 897.68
#2005-10-18| 892.62
#2005-10-19| 886.25
#2005-10-20| 890.77
#2005-10-21| 890.74
#2005-10-24| 883.65
#2005-10-25| 895.21
#2005-10-26| 890.25
#2005-10-27| 891.24
#2005-10-28| 888.58
#2005-10-31| 904.71
#2005-11-01| 916.73
#2005-11-02| 915.36
#2005-11-03| 913.02
#2005-11-04| 916.66
#2005-11-07| 913.87
#2005-11-08| 918.62
#2005-11-09| 918.35
#2005-11-10| 916.54
#2005-11-11| 923.18
#2005-11-14| 911.67
#2005-11-15| 907.60
#2005-11-16| 911.27
#2005-11-17| 929.42
#2005-11-18| 947.38
#2005-11-21| 965.29
#2005-11-22| 958.07
#2005-11-23| 962.35
#2005-11-24| .
#2005-11-25| 955.06
#2005-11-28| 974.17
#2005-11-29| 966.82
#2005-11-30| 955.87
#2005-12-01| 960.77
#2005-12-02| 974.11
#2005-12-05| 974.62
#2005-12-06| 964.08
#2005-12-07| 976.40
#2005-12-08| 950.90
#2005-12-09| 965.11
#2005-12-12| 978.25
#2005-12-13| 980.93
#2005-12-14| 990.04
#2005-12-15| 980.73
#2005-12-16| 976.21
#2005-12-19| 979.24
#2005-12-20| 978.57
#2005-12-21| 986.61
#2005-12-22|1005.94
#2005-12-23|1008.66
#2005-12-26| .
#2005-12-27|1000.62
#2005-12-28|1012.69
#2005-12-29|1014.37
#2005-12-30|1004.56
#2006-01-02| .
#2006-01-03|1016.49
#2006-01-04|1020.27
#2006-01-05|1044.76
#2006-01-06|1062.31
#2006-01-09|1065.28
#2006-01-10|1053.13
#2006-01-11|1077.41
#2006-01-12|1093.67
#2006-01-13|1106.92
#2006-01-16| .
#2006-01-17|1053.50
#2006-01-18|1044.29
#2006-01-19|1054.79
#2006-01-20|1072.26
#2006-01-23|1063.46
#2006-01-24|1076.05
#2006-01-25|1064.04
#2006-01-26|1072.82
#2006-01-27|1123.04
#2006-01-30|1124.06
#2006-01-31|1122.57
#2006-02-01|1100.53
#2006-02-02|1118.38
#2006-02-03|1109.63
#2006-02-06|1111.57
#2006-02-07|1113.44
#2006-02-08|1087.34
#2006-02-09|1102.32
#2006-02-10|1106.76
#2006-02-13|1084.05
#2006-02-14|1099.58
#2006-02-15|1087.27
#2006-02-16|1088.65
#2006-02-17|1070.90
#2006-02-20| .
#2006-02-21|1070.46
#2006-02-22|1070.71
#2006-02-23|1110.59
#2006-02-24|1111.26
#2006-02-27|1124.80
#2006-02-28|1125.63
#2006-03-01|1108.45
#2006-03-02|1099.35
#2006-03-03|1086.23
#2006-03-06|1092.95
#2006-03-07|1085.50
#2006-03-08|1083.47
#2006-03-09|1104.18
#2006-03-10|1085.54
#2006-03-13|1098.13
#2006-03-14|1105.22
#2006-03-15|1109.42
#2006-03-16|1107.01
#2006-03-17|1131.83
#2006-03-20|1138.82
#2006-03-21|1131.43
#2006-03-22|1123.52
#2006-03-23|1115.16
#2006-03-24|1115.99
#2006-03-27|1129.05
#2006-03-28|1130.11
#2006-03-29|1133.77
#2006-03-30|1146.59
#2006-03-31|1138.63
#2006-04-03|1154.36
#2006-04-04|1161.91
#2006-04-05|1161.27
#2006-04-06|1175.07
#2006-04-07|1181.21
#2006-04-10|1170.21
#2006-04-11|1160.94
#2006-04-12|1143.42
#2006-04-13|1156.58
#2006-04-14| .
#2006-04-17|1155.37
#2006-04-18|1169.75
#2006-04-19|1177.55
#2006-04-20|1191.75
#2006-04-21|1213.77
#2006-04-24|1199.52
#2006-04-25|1202.24
#2006-04-26|1208.51
#2006-04-27|1220.50
#2006-04-28|1196.10
#2006-05-01|1195.25
#2006-05-02|1208.19
#2006-05-03|1203.73
#2006-05-04|1204.63
#2006-05-05|1217.44
#2006-05-08|1235.08
#2006-05-09|1240.02
#2006-05-10|1237.79
#2006-05-11|1227.11
#2006-05-12|1210.61
#2006-05-15|1207.93
#2006-05-16|1184.81
#2006-05-17|1193.69
#2006-05-18|1168.53
#2006-05-19|1153.39
#2006-05-22|1141.10
#2006-05-23|1132.61
#2006-05-24|1138.41
#2006-05-25|1125.34
#2006-05-26|1144.58
#2006-05-29| .
#2006-05-30|1146.17
#2006-05-31|1114.61
#2006-06-01|1122.02
#2006-06-02|1150.67
#2006-06-05|1141.54
#2006-06-06|1112.16
#2006-06-07|1093.70
#2006-06-08|1056.70
#2006-06-09|1065.61
#2006-06-12|1065.44
#2006-06-13|1025.28
#2006-06-14|1032.15
#2006-06-15|1039.06
#2006-06-16|1075.52
#2006-06-19|1062.59
#2006-06-20|1061.69
#2006-06-21|1052.74
#2006-06-22|1077.49
#2006-06-23|1071.72
#2006-06-26|1070.65
#2006-06-27|1070.21
#2006-06-28|1054.86
#2006-06-29|1072.06
#2006-06-30|1115.52
#2006-07-03|1108.15
#2006-07-04| .
#2006-07-05|1103.04
#2006-07-06|1102.91
#2006-07-07|1117.75
#2006-07-10|1130.56
#2006-07-11|1125.61
#2006-07-12|1095.77
#2006-07-13|1088.49
#2006-07-14|1056.11
#2006-07-17|1048.90
#2006-07-18|1021.79
#2006-07-19|1024.25
#2006-07-20|1057.60
#2006-07-21|1064.32
#2006-07-24|1064.65
#2006-07-25|1082.21
#2006-07-26|1074.19
#2006-07-27|1102.89
#2006-07-28|1127.03
#2006-07-31|1138.92
#2006-08-01|1129.53
#2006-08-02|1135.71
#2006-08-03|1132.66
#2006-08-04|1141.28
#2006-08-07|1111.84
#2006-08-08|1131.35
#2006-08-09|1135.95
#2006-08-10|1128.46
#2006-08-11|1120.49
#2006-08-14|1138.66
#2006-08-15|1140.73
#2006-08-16|1154.47
#2006-08-17|1155.28
#2006-08-18|1164.46
#2006-08-21|1156.36
#2006-08-22|1160.63
#2006-08-23|1159.03
#2006-08-24|1147.33
#2006-08-25|1133.80
#2006-08-28|1128.90
#2006-08-29|1141.79
#2006-08-30|1142.04
#2006-08-31|1156.31
#2006-09-01|1159.23
#2006-09-04| .
#2006-09-05|1175.87
#2006-09-06|1164.18
#2006-09-07|1147.71
#2006-09-08|1147.53
#2006-09-11|1124.52
#2006-09-12|1122.27
#2006-09-13|1131.68
#2006-09-14|1145.43
#2006-09-15|1136.19
#2006-09-18|1132.14
#2006-09-19|1143.40
#2006-09-20|1131.43
#2006-09-21|1136.56
#2006-09-22|1132.65
#2006-09-25|1128.62
#2006-09-26|1125.71
#2006-09-27|1149.51
#2006-09-28|1149.02
#2006-09-29|1149.02
#2006-10-02|1161.79
#2006-10-03|1151.75
#2006-10-04|1139.31
#2006-10-05|1158.04
#2006-10-06|1138.48
#2006-10-09|1136.95
#2006-10-10|1137.17
#2006-10-11|1139.77
#2006-10-12|1144.24
#2006-10-13|1154.93
#2006-10-16|1170.66
#2006-10-17|1164.02
#2006-10-18|1168.23
#2006-10-19|1173.44
#2006-10-20|1166.72
#2006-10-23|1167.94
#2006-10-24|1165.69
#2006-10-25|1161.23
#2006-10-26|1168.94
#2006-10-27|1170.92
#2006-10-30|1154.61
#2006-10-31|1160.20
#2006-11-01|1168.72
#2006-11-02|1163.11
#2006-11-03|1153.65
#2006-11-06|1152.22
#2006-11-07|1157.98
#2006-11-08|1141.35
#2006-11-09|1134.58
#2006-11-10|1138.66
#2006-11-13|1135.17
#2006-11-14|1148.54
#2006-11-15|1149.72
#2006-11-16|1137.42
#2006-11-17|1144.82
#2006-11-20|1122.32
#2006-11-21|1129.17
#2006-11-22|1140.24
#2006-11-23| .
#2006-11-24|1137.18
#2006-11-27|1135.23
#2006-11-28|1128.65
#2006-11-29|1143.98
#2006-11-30|1160.84
#2006-12-01|1165.78
#2006-12-04|1157.38
#2006-12-05|1155.51
#2006-12-06|1168.13
#2006-12-07|1176.57
#2006-12-08|1176.27
#2006-12-11|1177.03
#2006-12-12|1186.59
#2006-12-13|1193.62
#2006-12-14|1195.27
#2006-12-15|1207.02
#2006-12-18|1202.51
#2006-12-19|1185.11
#2006-12-20|1194.40
#2006-12-21|1200.97
#2006-12-22|1195.18
#2006-12-25| .
#2006-12-26|1199.44
#2006-12-27|1204.01
#2006-12-28|1198.48
#2006-12-29|1202.95
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1200.84
#2007-01-04|1210.56
#2007-01-05|1196.74
#2007-01-08|1198.15
#2007-01-09|1203.19
#2007-01-10|1181.91
#2007-01-11|1181.86
#2007-01-12|1206.75
#2007-01-15| .
#2007-01-16|1217.03
#2007-01-17|1218.01
#2007-01-18|1210.94
#2007-01-19|1206.41
#2007-01-22|1216.60
#2007-01-23|1215.33
#2007-01-24|1224.15
#2007-01-25|1228.73
#2007-01-26|1223.27
#2007-01-29|1220.77
#2007-01-30|1223.23
#2007-01-31|1228.58
#2007-02-01|1238.63
#2007-02-02|1233.14
#2007-02-05|1223.72
#2007-02-06|1229.89
#2007-02-07|1225.38
#2007-02-08|1227.45
#2007-02-09|1231.59
#2007-02-12|1230.47
#2007-02-13|1235.29
#2007-02-14|1252.07
#2007-02-15|1267.95
#2007-02-16|1275.43
#2007-02-19| .
#2007-02-20|1263.80
#2007-02-21|1258.20
#2007-02-22|1270.07
#2007-02-23|1280.06
#2007-02-26|1280.41
#2007-02-27|1306.81
#2007-02-28|1265.70
#2007-03-01|1268.90
#2007-03-02|1248.75
#2007-03-05|1222.41
#2007-03-06|1243.85
#2007-03-07|1232.84
#2007-03-08|1251.36
#2007-03-09|1253.77
#2007-03-12|1279.02
#2007-03-13|1274.04
#2007-03-14|1243.70
#2007-03-15|1246.83
#2007-03-16|1251.40
#2007-03-19|1267.07
#2007-03-20|1269.38
#2007-03-21|1263.94
#2007-03-22|1283.86
#2007-03-23|1293.10
#2007-03-26|1294.17
#2007-03-27|1291.16
#2007-03-28|1296.04
#2007-03-29|1274.49
#2007-03-30|1277.99
#2007-04-02|1267.30
#2007-04-03|1274.28
#2007-04-04|1296.83
#2007-04-05|1297.68
#2007-04-06| .
#2007-04-09|1319.44
#2007-04-10|1315.03
#2007-04-11|1317.22
#2007-04-12|1310.70
#2007-04-13|1305.99
#2007-04-16|1325.79
#2007-04-17|1322.42
#2007-04-18|1343.32
#2007-04-19|1317.27
#2007-04-20|1311.52
#2007-04-23|1314.72
#2007-04-24|1314.15
#2007-04-25|1300.69
#2007-04-26|1303.08
#2007-04-27|1298.39
#2007-04-30|1297.90
#2007-05-01|1299.72
#2007-05-02|1303.02
#2007-05-03|1300.64
#2007-05-04|1301.83
#2007-05-07|1328.73
#2007-05-08|1324.22
#2007-05-09|1336.40
#2007-05-10|1325.12
#2007-05-11|1308.43
#2007-05-14|1312.75
#2007-05-15|1299.32
#2007-05-16|1300.81
#2007-05-17|1309.73
#2007-05-18|1304.15
#2007-05-21|1318.26
#2007-05-22|1336.12
#2007-05-23|1342.77
#2007-05-24|1339.91
#2007-05-25|1321.22
#2007-05-28| .
#2007-05-29|1332.18
#2007-05-30|1334.12
#2007-05-31|1350.62
#2007-06-01|1345.86
#2007-06-04|1348.66
#2007-06-05|1347.99
#2007-06-06|1351.52
#2007-06-07|1341.03
#2007-06-08|1319.39
#2007-06-11|1330.14
#2007-06-12|1330.05
#2007-06-13|1326.53
#2007-06-14|1326.32
#2007-06-15|1320.87
#2007-06-18|1333.18
#2007-06-19|1340.56
#2007-06-20|1334.64
#2007-06-21|1324.39
#2007-06-22|1319.25
#2007-06-25|1315.19
#2007-06-26|1321.08
#2007-06-27|1303.27
#2007-06-28|1301.10
#2007-06-29|1310.38
#2007-07-02|1327.58
#2007-07-03|1329.30
#2007-07-04| .
#2007-07-05|1350.71
#2007-07-06|1346.00
#2007-07-09|1347.50
#2007-07-10|1355.71
#2007-07-11|1337.94
#2007-07-12|1333.52
#2007-07-13|1349.81
#2007-07-16|1351.69
#2007-07-17|1340.41
#2007-07-18|1335.37
#2007-07-19|1349.36
#2007-07-20|1371.60
#2007-07-23|1352.07
#2007-07-24|1375.99
#2007-07-25|1376.67
#2007-07-26|1401.16
#2007-07-27|1372.07
#2007-07-30|1370.92
#2007-07-31|1369.29
#2007-08-01|1346.78
#2007-08-02|1331.84
#2007-08-03|1353.79
#2007-08-06|1351.11
#2007-08-07|1351.68
#2007-08-08|1351.48
#2007-08-09|1351.99
#2007-08-10|1318.56
#2007-08-13|1330.58
#2007-08-14|1348.08
#2007-08-15|1309.39
#2007-08-16|1314.36
#2007-08-17|1237.49
#2007-08-20|1252.54
#2007-08-21|1280.38
#2007-08-22|1278.97
#2007-08-23|1305.75
#2007-08-24|1311.02
#2007-08-27|1319.78
#2007-08-28|1321.43
#2007-08-29|1292.00
#2007-08-30|1301.17
#2007-08-31|1334.48
#2007-09-03| .
#2007-09-04|1312.61
#2007-09-05|1313.79
#2007-09-06|1325.00
#2007-09-07|1333.92
#2007-09-10|1305.64
#2007-09-11|1304.12
#2007-09-12|1304.34
#2007-09-13|1292.18
#2007-09-14|1330.97
#2007-09-17|1331.54
#2007-09-18|1302.91
#2007-09-19|1351.16
#2007-09-20|1365.18
#2007-09-21|1341.34
#2007-09-24|1346.48
#2007-09-25|1375.18
#2007-09-26|1367.89
#2007-09-27|1395.41
#2007-09-28|1404.16
#2007-10-01|1398.95
#2007-10-02|1432.12
#2007-10-03|1429.90
#2007-10-04|1423.60
#2007-10-05|1409.77
#2007-10-08|1399.22
#2007-10-09|1411.02
#2007-10-10|1418.09
#2007-10-11|1437.11
#2007-10-12|1407.04
#2007-10-15|1424.10
#2007-10-16|1417.75
#2007-10-17|1403.18
#2007-10-18|1421.39
#2007-10-19|1405.58
#2007-10-22|1388.05
#2007-10-23|1375.80
#2007-10-24|1397.64
#2007-10-25|1386.35
#2007-10-26|1419.18
#2007-10-29|1442.25
#2007-10-30|1447.39
#2007-10-31|1463.90
#2007-11-01|1497.19
#2007-11-02|1479.50
#2007-11-05|1462.41
#2007-11-06|1461.74
#2007-11-07|1451.34
#2007-11-08|1422.46
#2007-11-09|1423.40
#2007-11-12|1411.61
#2007-11-13|1407.91
#2007-11-14|1431.78
#2007-11-15|1433.99
#2007-11-16|1417.86
#2007-11-19|1417.48
#2007-11-20|1436.98
#2007-11-21|1421.21
#2007-11-22| .
#2007-11-23|1428.90
#2007-11-26|1462.15
#2007-11-27|1471.97
#2007-11-28|1465.06
#2007-11-29|1505.64
#2007-11-30|1490.14
#2007-12-03|1497.07
#2007-12-04|1511.42
#2007-12-05|1505.38
#2007-12-06|1520.95
#2007-12-07|1513.24
#2007-12-10|1517.23
#2007-12-11|1528.22
#2007-12-12|1514.57
#2007-12-13|1494.58
#2007-12-14|1481.89
#2007-12-17|1467.30
#2007-12-18|1448.48
#2007-12-19|1439.93
#2007-12-20|1443.89
#2007-12-21|1458.29
#2007-12-24|1452.30
#2007-12-25| .
#2007-12-26|1492.05
#2007-12-27|1489.83
#2007-12-28|1476.00
#2007-12-31|1494.49
#2008-01-01| .
#2008-01-02|1521.18
#2008-01-03|1524.52
#2008-01-04|1467.85
#2008-01-07|1436.78
#2008-01-08|1428.18
#2008-01-09|1450.74
#2008-01-10|1440.74
#2008-01-11|1435.83
#2008-01-14|1449.26
#2008-01-15|1447.26
#2008-01-16|1378.10
#2008-01-17|1392.80
#2008-01-18|1397.58
#2008-01-21| .
#2008-01-22|1292.91
#2008-01-23|1325.32
#2008-01-24|1322.39
#2008-01-25|1332.20
#2008-01-28|1270.51
#2008-01-29|1319.43
#2008-01-30|1301.22
#2008-01-31|1361.63
#2008-02-01|1341.38
#2008-02-04|1338.01
#2008-02-05|1323.02
#2008-02-06|1275.53
#2008-02-07|1289.40
#2008-02-08|1274.32
#2008-02-11|1282.62
#2008-02-12|1267.45
#2008-02-13|1258.03
#2008-02-14|1308.11
#2008-02-15|1309.47
#2008-02-18| .
#2008-02-19|1317.71
#2008-02-20|1275.71
#2008-02-21|1327.07
#2008-02-22|1322.57
#2008-02-25|1338.82
#2008-02-26|1353.53
#2008-02-27|1378.80
#2008-02-28|1369.54
#2008-02-29|1351.04
#2008-03-03|1298.44
#2008-03-04|1315.35
#2008-03-05|1311.03
#2008-03-06|1347.09
#2008-03-07|1305.24
#2008-03-10|1303.19
#2008-03-11|1304.74
#2008-03-12|1319.77
#2008-03-13|1292.65
#2008-03-14|1279.50
#2008-03-17|1266.14
#2008-03-18|1268.49
#2008-03-19|1301.05
#2008-03-20|1308.49
#2008-03-21| .
#2008-03-24|1286.75
#2008-03-25|1320.47
#2008-03-26|1336.22
#2008-03-27|1303.84
#2008-03-28|1329.14
#2008-03-31|1302.51
#2008-04-01|1285.21
#2008-04-02|1336.01
#2008-04-03|1346.45
#2008-04-04|1345.09
#2008-04-07|1361.28
#2008-04-08|1328.63
#2008-04-09|1315.48
#2008-04-10|1325.70
#2008-04-11|1355.71
#2008-04-14|1325.19
#2008-04-15|1305.79
#2008-04-16|1308.60
#2008-04-17|1313.37
#2008-04-18|1302.43
#2008-04-21|1367.05
#2008-04-22|1342.32
#2008-04-23|1333.36
#2008-04-24|1323.95
#2008-04-25|1351.35
#2008-04-28|1353.47
#2008-04-29|1368.13
#2008-04-30|1370.57
#2008-05-01|1380.13
#2008-05-02|1382.77
#2008-05-05|1384.61
#2008-05-06|1394.42
#2008-05-07|1387.52
#2008-05-08|1381.76
#2008-05-09|1362.14
#2008-05-12|1369.89
#2008-05-13|1389.15
#2008-05-14|1387.74
#2008-05-15|1420.63
#2008-05-16|1427.42
#2008-05-19|1425.97
#2008-05-20|1433.92
#2008-05-21|1410.10
#2008-05-22|1402.72
#2008-05-23|1414.97
#2008-05-26| .
#2008-05-27|1400.56
#2008-05-28|1368.26
#2008-05-29|1395.32
#2008-05-30|1405.91
#2008-06-02|1425.93
#2008-06-03|1402.70
#2008-06-04|1432.93
#2008-06-05|1410.96
#2008-06-06|1421.50
#2008-06-09|1384.47
#2008-06-10|1357.00
#2008-06-11|1375.34
#2008-06-12|1332.28
#2008-06-13|1348.21
#2008-06-16|1375.10
#2008-06-17|1376.30
#2008-06-18|1383.86
#2008-06-19|1353.09
#2008-06-20|1342.10
#2008-06-23|1332.17
#2008-06-24|1345.69
#2008-06-25|1334.17
#2008-06-26|1359.12
#2008-06-27|1338.85
#2008-06-30|1325.06
#2008-07-01|1325.05
#2008-07-02|1313.55
#2008-07-03|1308.51
#2008-07-04| .
#2008-07-07|1305.37
#2008-07-08|1278.10
#2008-07-09|1267.69
#2008-07-10|1267.48
#2008-07-11|1273.82
#2008-07-14|1272.06
#2008-07-15|1274.33
#2008-07-16|1259.06
#2008-07-17|1257.17
#2008-07-18|1225.86
#2008-07-21|1224.48
#2008-07-22|1252.06
#2008-07-23|1260.33
#2008-07-24|1277.69
#2008-07-25|1246.46
#2008-07-28|1256.36
#2008-07-29|1234.62
#2008-07-30|1259.64
#2008-07-31|1242.20
#2008-08-01|1227.81
#2008-08-04|1208.29
#2008-08-05|1218.20
#2008-08-06|1238.53
#2008-08-07|1223.43
#2008-08-08|1218.28
#2008-08-11|1242.74
#2008-08-12|1241.36
#2008-08-13|1233.17
#2008-08-14|1211.47
#2008-08-15|1209.85
#2008-08-18|1216.43
#2008-08-19|1193.36
#2008-08-20|1193.37
#2008-08-21|1195.56
#2008-08-22|1173.87
#2008-08-25|1205.65
#2008-08-26|1194.42
#2008-08-27|1188.21
#2008-08-28|1186.68
#2008-08-29|1228.97
#2008-09-01| .
#2008-09-02|1195.82
#2008-09-03|1214.28
#2008-09-04|1205.39
#2008-09-05|1188.84
#2008-09-08|1203.03
#2008-09-09|1184.16
#2008-09-10|1168.02
#2008-09-11|1147.44
#2008-09-12|1150.75
#2008-09-15|1161.69
#2008-09-16|1118.21
#2008-09-17|1126.41
#2008-09-18|1073.03
#2008-09-19|1096.23
#2008-09-22|1115.09
#2008-09-23|1126.17
#2008-09-24|1111.16
#2008-09-25|1101.76
#2008-09-26|1099.01
#2008-09-29|1095.47
#2008-09-30|1032.83
#2008-10-01|1038.86
#2008-10-02|1010.22
#2008-10-03| 969.62
#2008-10-06| 957.08
#2008-10-07| 932.94
#2008-10-08| 855.36
#2008-10-09| 885.86
#2008-10-10| 847.04
#2008-10-13| 838.34
#2008-10-14| 934.43
#2008-10-15| 935.25
#2008-10-16| 853.93
#2008-10-17| 868.44
#2008-10-20| 911.69
#2008-10-21| 933.71
#2008-10-22| 880.24
#2008-10-23| 858.87
#2008-10-24| 811.07
#2008-10-27| 751.65
#2008-10-28| 791.12
#2008-10-29| 825.80
#2008-10-30| 894.16
#2008-10-31| 861.96
#2008-11-03| 856.77
#2008-11-04| 898.22
#2008-11-05| 959.42
#2008-11-06| 910.09
#2008-11-07| 876.99
#2008-11-10| 905.79
#2008-11-11| 879.64
#2008-11-12| 879.74
#2008-11-13| 825.51
#2008-11-14| 840.78
#2008-11-17| 853.40
#2008-11-18| 830.40
#2008-11-19| 827.46
#2008-11-20| 793.43
#2008-11-21| 824.28
#2008-11-24| 811.92
#2008-11-25| 831.62
#2008-11-26| 815.84
#2008-11-27| .
#2008-11-28| 817.86
#2008-12-01| 825.99
#2008-12-02| 792.46
#2008-12-03| 811.19
#2008-12-04| 801.41
#2008-12-05| 816.21
#2008-12-08| 840.08
#2008-12-09| 847.87
#2008-12-10| 860.08
#2008-12-11| 868.41
#2008-12-12| 831.88
#2008-12-15| 870.89
#2008-12-16| 850.86
#2008-12-17| 884.14
#2008-12-18| 856.70
#2008-12-19| 853.76
#2008-12-22| 858.41
#2008-12-23| 856.66
#2008-12-24| 844.62
#2008-12-25| .
#2008-12-26| 859.87
#2008-12-29| 864.94
#2008-12-30| 869.99
#2008-12-31| 865.48
#2009-01-01| .
#2009-01-02| 862.39
#2009-01-05| 864.47
#2009-01-06| 879.86
#2009-01-07| 920.52
#2009-01-08| 901.67
#2009-01-09| 912.33
#2009-01-12| 922.60
#2009-01-13| 879.76
#2009-01-14| 889.37
#2009-01-15| 855.08
#2009-01-16| 859.19
#2009-01-19| .
#2009-01-20| 852.26
#2009-01-21| 852.66
#2009-01-22| 849.29
#2009-01-23| 805.53
#2009-01-26| 792.61
#2009-01-27| 837.03
#2009-01-28| 837.17
#2009-01-29| 849.76
#2009-01-30| 798.68
#2009-02-02| 773.17
#2009-02-03| 782.73
#2009-02-04| 788.71
#2009-02-05| 777.89
#2009-02-06| 778.70
#2009-02-09| 767.41
#2009-02-10| 772.92
#2009-02-11| 780.53
#2009-02-12| 758.92
#2009-02-13| 750.64
#2009-02-16| .
#2009-02-17| 735.88
#2009-02-18| 715.03
#2009-02-19| 710.98
#2009-02-20| 697.96
#2009-02-23| 689.20
#2009-02-24| 678.29
#2009-02-25| 702.79
#2009-02-26| 687.35
#2009-02-27| 704.85
#2009-03-02| 689.10
#2009-03-03| 681.88
#2009-03-04| 679.65
#2009-03-05| 692.72
#2009-03-06| 675.15
#2009-03-09| 667.95
#2009-03-10| 664.81
#2009-03-11| 697.77
#2009-03-12| 681.02
#2009-03-13| 708.84
#2009-03-16| 720.71
#2009-03-17| 731.84
#2009-03-18| 737.09
#2009-03-19| 767.32
#2009-03-20| 748.69
#2009-03-23| 764.67
#2009-03-24| 786.05
#2009-03-25| 782.56
#2009-03-26| 802.81
#2009-03-27| 803.98
#2009-03-30| 775.13
#2009-03-31| 744.02
#2009-04-01| 763.72
#2009-04-02| 791.64
#2009-04-03| 797.39
#2009-04-06| 797.20
#2009-04-07| 798.00
#2009-04-08| 779.68
#2009-04-09| 804.44
#2009-04-10| .
#2009-04-13| 806.92
#2009-04-14| 814.60
#2009-04-15| 805.38
#2009-04-16| 811.53
#2009-04-17| 818.33
#2009-04-20| 820.27
#2009-04-21| 808.72
#2009-04-22| 814.20
#2009-04-23| 832.46
#2009-04-24| 825.33
#2009-04-27| 834.47
#2009-04-28| 810.09
#2009-04-29| 806.79
#2009-04-30| 823.84
#2009-05-01| 818.13
#2009-05-04| 817.64
#2009-05-05| 821.98
#2009-05-06| 823.23
#2009-05-07| 856.23
#2009-05-08| 858.50
#2009-05-11| 866.60
#2009-05-12| 865.21
#2009-05-13| 870.68
#2009-05-14| 846.05
#2009-05-15| 871.36
#2009-05-18| 831.79
#2009-05-19| 849.91
#2009-05-20| 862.39
#2009-05-21| 869.88
#2009-05-22| 859.46
#2009-05-25| .
#2009-05-26| 861.38
#2009-05-27| 868.51
#2009-05-28| 850.36
#2009-05-29| 870.58
#2009-06-01| 874.86
#2009-06-02| 892.04
#2009-06-03| 887.89
#2009-06-04| 867.81
#2009-06-05| 854.61
#2009-06-08| 857.08
#2009-06-09| 865.62
#2009-06-10| 871.39
#2009-06-11| 869.81
#2009-06-12| 872.74
#2009-06-15| 874.84
#2009-06-16| 865.04
#2009-06-17| 881.23
#2009-06-18| 860.33
#2009-06-19| 864.41
#2009-06-22| 875.25
#2009-06-23| 862.94
#2009-06-24| 866.89
#2009-06-25| 870.97
#2009-06-26| 884.11
#2009-06-29| 880.60
#2009-06-30| 882.27
#2009-07-01| 873.98
#2009-07-02| 868.61
#2009-07-03| .
#2009-07-06| 865.71
#2009-07-07| 863.02
#2009-07-08| 858.41
#2009-07-09| 853.98
#2009-07-10| 854.39
#2009-07-13| 832.50
#2009-07-14| 843.77
#2009-07-15| 839.21
#2009-07-16| 844.17
#2009-07-17| 839.11
#2009-07-20| 834.98
#2009-07-21| 861.02
#2009-07-22| 862.32
#2009-07-23| 853.16
#2009-07-24| 874.36
#2009-07-27| 879.29
#2009-07-28| 883.52
#2009-07-29| 883.64
#2009-07-30| 896.70
#2009-07-31| 915.80
#2009-08-03| 919.63
#2009-08-04| 917.32
#2009-08-05| 910.09
#2009-08-06| 908.06
#2009-08-07| 889.31
#2009-08-10| 897.91
#2009-08-11| 916.04
#2009-08-12| 898.14
#2009-08-13| 907.29
#2009-08-14| 918.02
#2009-08-17| 896.51
#2009-08-18| 893.09
#2009-08-19| 892.38
#2009-08-20| 898.67
#2009-08-21| 885.29
#2009-08-24| 901.97
#2009-08-25| 903.89
#2009-08-26| 910.20
#2009-08-27| 911.85
#2009-08-28| 924.89
#2009-08-31| 929.56
#2009-09-01| 931.68
#2009-09-02| 924.28
#2009-09-03| 916.61
#2009-09-04| 905.62
#2009-09-07| .
#2009-09-08| 925.62
#2009-09-09| 920.72
#2009-09-10| 933.58
#2009-09-11| 945.09
#2009-09-14| 929.21
#2009-09-15| 918.03
#2009-09-16| 921.41
#2009-09-17| 933.14
#2009-09-18| 933.14
#2009-09-21| 923.89
#2009-09-22| 934.93
#2009-09-23| 932.48
#2009-09-24| 955.91
#2009-09-25| 954.01
#2009-09-28| 935.99
#2009-09-29| 920.17
#2009-09-30| 934.87
#2009-10-01| 916.56
#2009-10-02| 893.19
#2009-10-05| 877.76
#2009-10-06| 886.31
#2009-10-07| 888.45
#2009-10-08| 904.32
#2009-10-09| 909.91
#2009-10-12| 906.92
#2009-10-13| 902.00
#2009-10-14| 906.11
#2009-10-15| 911.59
#2009-10-16| 916.79
#2009-10-19| 921.06
#2009-10-20| 924.82
#2009-10-21| 921.97
#2009-10-22| 910.58
#2009-10-23| 904.07
#2009-10-26| 913.60
#2009-10-27| 903.74
#2009-10-28| 905.55
#2009-10-29| 902.30
#2009-10-30| 917.18
#2009-11-02| 900.01
#2009-11-03| 901.65
#2009-11-04| 896.14
#2009-11-05| 888.28
#2009-11-06| 901.61
#2009-11-09| 896.24
#2009-11-10| 900.20
#2009-11-11| 895.00
#2009-11-12| 884.31
#2009-11-13| 890.46
#2009-11-16| 892.32
#2009-11-17| 888.48
#2009-11-18| 884.69
#2009-11-19| 873.26
#2009-11-20| 869.05
#2009-11-23| 869.00
#2009-11-24| 865.72
#2009-11-25| 881.87
#2009-11-26| .
#2009-11-27| 853.81
#2009-11-30| 882.49
#2009-12-01| 892.96
#2009-12-02| 881.00
#2009-12-03| 907.20
#2009-12-04| 900.23
#2009-12-07| 923.20
#2009-12-08| 940.03
#2009-12-09| 931.09
#2009-12-10| 915.50
#2009-12-11| 920.79
#2009-12-14| 934.41
#2009-12-15| 919.24
#2009-12-16| 933.10
#2009-12-17| 921.69
#2009-12-18| 912.88
#2009-12-21| 911.20
#2009-12-22| 920.92
#2009-12-23| 924.54
#2009-12-24| 934.66
#2009-12-25| .
#2009-12-28| 937.30
#2009-12-29| 932.59
#2009-12-30| 918.68
#2009-12-31| 914.58
#2010-01-01| .
#2010-01-04| 936.98
#2010-01-05| 948.80
#2010-01-06| 950.67
#2010-01-07| 950.06
#2010-01-08| 963.29
#2010-01-11| 973.98
#2010-01-12|1013.06
#2010-01-13|1013.81
#2010-01-14|1036.37
#2010-01-15|1041.93
#2010-01-18| .
#2010-01-19|1023.10
#2010-01-20|1013.27
#2010-01-21|1034.48
#2010-01-22|1033.09
#2010-01-25|1033.32
#2010-01-26|1014.17
#2010-01-27|1010.57
#2010-01-28|1026.41
#2010-01-29| 992.35
#2010-02-01|1003.75
#2010-02-02|1019.95
#2010-02-03|1015.97
#2010-02-04|1014.14
#2010-02-05|1002.19
#2010-02-08| 982.47
#2010-02-09| 971.46
#2010-02-10| 979.42
#2010-02-11| 980.07
#2010-02-12| 992.46
#2010-02-15| .
#2010-02-16| 975.82
#2010-02-17| 990.35
#2010-02-18| 989.45
#2010-02-19| 961.36
#2010-02-22| 994.60
#2010-02-23|1001.56
#2010-02-24| 988.09
#2010-02-25| 986.83
#2010-02-26| 988.70
#2010-03-01| 992.32
#2010-03-02|1009.20
#2010-03-03|1017.83
#2010-03-04|1006.40
#2010-03-05|1007.18
#2010-03-08|1034.26
#2010-03-09|1045.44
#2010-03-10|1038.33
#2010-03-11|1049.62
#2010-03-12|1047.55
#2010-03-15|1046.41
#2010-03-16|1041.33
#2010-03-17|1056.90
#2010-03-18|1050.58
#2010-03-19|1066.32
#2010-03-22|1071.94
#2010-03-23|1073.63
#2010-03-24|1068.98
#2010-03-25|1065.21
#2010-03-26|1085.71
#2010-03-29|1084.89
#2010-03-30|1093.70
#2010-03-31|1085.47
#2010-04-01|1087.77
#2010-04-02| .
#2010-04-05|1098.90
#2010-04-06|1089.59
#2010-04-07|1085.46
#2010-04-08|1067.50
#2010-04-09|1066.65
#2010-04-12|1077.10
#2010-04-13|1071.53
#2010-04-14|1074.63
#2010-04-15|1081.97
#2010-04-16|1074.55
#2010-04-19|1057.51
#2010-04-20|1043.23
#2010-04-21|1057.92
#2010-04-22|1044.98
#2010-04-23|1030.32
#2010-04-26|1050.69
#2010-04-27|1070.54
#2010-04-28|1039.32
#2010-04-29|1037.61
#2010-04-30|1054.27
#2010-05-03|1048.70
#2010-05-04|1048.64
#2010-05-05|1050.20
#2010-05-06|1030.95
#2010-05-07|1016.58
#2010-05-10| 997.61
#2010-05-11| 984.41
#2010-05-12| 974.91
#2010-05-13|1003.42
#2010-05-14| 978.82
#2010-05-17| 948.47
#2010-05-18| 944.49
#2010-05-19| 962.98
#2010-05-20| 961.24
#2010-05-21| 943.35
#2010-05-24| 943.55
#2010-05-25| 924.36
#2010-05-26| 912.89
#2010-05-27| 924.89
#2010-05-28| 936.25
#2010-05-31| .
#2010-06-01| 935.72
#2010-06-02| 908.48
#2010-06-03| 930.07
#2010-06-04| 935.19
#2010-06-07| 906.26
#2010-06-08| 906.09
#2010-06-09| 885.58
#2010-06-10| 891.87
#2010-06-11| 904.83
#2010-06-14| 918.80
#2010-06-15| 928.41
#2010-06-16| 942.13
#2010-06-17| 946.94
#2010-06-18| 948.43
#2010-06-21| 966.92
#2010-06-22| 953.79
#2010-06-23| 940.36
#2010-06-24| 944.97
#2010-06-25| 930.24
#2010-06-28| 924.28
#2010-06-29| 927.20
#2010-06-30| 918.00
#2010-07-01| 916.67
#2010-07-02| 912.99
#2010-07-05| .
#2010-07-06| 928.75
#2010-07-07| 924.56
#2010-07-08| 935.29
#2010-07-09| 934.49
#2010-07-12| 936.72
#2010-07-13| 944.97
#2010-07-14| 955.66
#2010-07-15| 948.03
#2010-07-16| 927.76
#2010-07-19| 924.97
#2010-07-20| 912.72
#2010-07-21| 912.44
#2010-07-22| 912.81
#2010-07-23| 933.75
#2010-07-26| 938.69
#2010-07-27| 933.72
#2010-07-28| 959.93
#2010-07-29| 946.70
#2010-07-30| 950.70
#2010-08-02| 958.17
#2010-08-03| 963.90
#2010-08-04| 938.04
#2010-08-05| 956.67
#2010-08-06| 974.27
#2010-08-09| 962.22
#2010-08-10| 956.02
#2010-08-11| 937.17
#2010-08-12| 915.85
#2010-08-13| 920.93
#2010-08-16| 923.81
#2010-08-17| 921.11
#2010-08-18| 934.23
#2010-08-19| 947.73
#2010-08-20| 922.00
#2010-08-23| 923.83
#2010-08-24| 920.95
#2010-08-25| 906.28
#2010-08-26| 909.86
#2010-08-27| 914.81
#2010-08-30| 931.17
#2010-08-31| 911.18
#2010-09-01| 909.38
#2010-09-02| 920.40
#2010-09-03| 925.31
#2010-09-06| .
#2010-09-07| 941.43
#2010-09-08| 923.53
#2010-09-09| 930.25
#2010-09-10| 937.26
#2010-09-13| 941.86
#2010-09-14| 945.39
#2010-09-15| 943.05
#2010-09-16| 944.59
#2010-09-17| 945.19
#2010-09-20| 946.35
#2010-09-21| 948.45
#2010-09-22| 960.41
#2010-09-23| 962.52
#2010-09-24| 959.90
#2010-09-27| 968.82
#2010-09-28| 973.88
#2010-09-29| 976.51
#2010-09-30| 948.29
#2010-10-01| 948.19
#2010-10-04| 946.57
#2010-10-05| 957.21
#2010-10-06| 968.11
#2010-10-07| 971.31
#2010-10-08| 975.70
#2010-10-11| 973.02
#2010-10-12| 960.04
#2010-10-13| 959.60
#2010-10-14| 983.34
#2010-10-15| 973.54
#2010-10-18| 985.37
#2010-10-19| 983.15
#2010-10-20| 985.42
#2010-10-21| 986.21
#2010-10-22| 992.52
#2010-10-25| 999.50
#2010-10-26| 992.94
#2010-10-27| 990.43
#2010-10-28| 992.30
#2010-10-29| 980.83
#2010-11-01| 968.34
#2010-11-02| 965.43
#2010-11-03| 958.25
#2010-11-04| 981.73
#2010-11-05| 995.19
#2010-11-08|1005.88
#2010-11-09|1003.10
#2010-11-10| 989.80
#2010-11-11|1001.18
#2010-11-12| 993.83
#2010-11-15|1000.40
#2010-11-16| 996.18
#2010-11-17|1004.66
#2010-11-18|1014.95
#2010-11-19|1018.93
#2010-11-22|1021.75
#2010-11-23|1028.09
#2010-11-24|1009.25
#2010-11-25| .
#2010-11-26| 997.67
#2010-11-29|1007.87
#2010-11-30|1009.96
#2010-12-01|1011.76
#2010-12-02|1026.48
#2010-12-03|1044.89
#2010-12-06|1044.06
#2010-12-07|1029.50
#2010-12-08|1026.15
#2010-12-09|1032.94
#2010-12-10|1024.86
#2010-12-13|1033.75
#2010-12-14|1033.78
#2010-12-15|1028.26
#2010-12-16|1019.58
#2010-12-17|1019.65
#2010-12-20|1022.72
#2010-12-21|1043.07
#2010-12-22|1041.57
#2010-12-23|1046.71
#2010-12-24| .
#2010-12-27|1048.38
#2010-12-28|1056.44
#2010-12-29|1061.01
#2010-12-30|1051.85
#2010-12-31|1060.15
#2011-01-03|1052.49
#2011-01-04|1059.32
#2011-01-05|1039.80
#2011-01-06|1056.09
#2011-01-07|1062.81
#2011-01-10|1066.09
#2011-01-11|1055.95
#2011-01-12|1054.58
#2011-01-13|1070.11
#2011-01-14|1056.59
#2011-01-17| .
#2011-01-18|1059.98
#2011-01-19|1072.44
#2011-01-20|1044.81
#2011-01-21|1027.13
#2011-01-24|1034.80
#2011-01-25|1051.51
#2011-01-26|1045.12
#2011-01-27|1045.45
#2011-01-28|1045.53
#2011-01-31|1032.36
#2011-02-01|1046.20
#2011-02-02|1056.82
#2011-02-03|1046.85
#2011-02-04|1058.59
#2011-02-07|1050.67
#2011-02-08|1061.10
#2011-02-09|1053.31
#2011-02-10|1047.85
#2011-02-11|1045.33
#2011-02-14|1053.55
#2011-02-15|1049.77
#2011-02-16|1065.27
#2011-02-17|1082.45
#2011-02-18|1078.09
#2011-02-21| .
#2011-02-22|1073.54
#2011-02-23|1062.90
#2011-02-24|1061.70
#2011-02-25|1076.59
#2011-02-28|1072.02
#2011-03-01|1081.73
#2011-03-02|1057.60
#2011-03-03|1053.06
#2011-03-04|1060.15
#2011-03-07|1050.60
#2011-03-08|1039.89
#2011-03-09|1049.00
#2011-03-10|1034.24
#2011-03-11|1032.12
#2011-03-14| 973.80
#2011-03-15| 896.86
#2011-03-16| 974.75
#2011-03-17| 980.70
#2011-03-18| 963.06
#2011-03-21| 963.18
#2011-03-22| 998.78
#2011-03-23| 990.66
#2011-03-24| 980.62
#2011-03-25| 992.61
#2011-03-28| 986.55
#2011-03-29| 982.37
#2011-03-30| 991.86
#2011-03-31| 993.31
#2011-04-01| 969.51
#2011-04-04| 975.43
#2011-04-05| 961.30
#2011-04-06| 942.21
#2011-04-07| 941.12
#2011-04-08| 945.77
#2011-04-11| 950.36
#2011-04-12| 944.61
#2011-04-13| 943.81
#2011-04-14| 952.93
#2011-04-15| 949.39
#2011-04-18| 951.74
#2011-04-19| 944.37
#2011-04-20| 947.81
#2011-04-21| 961.71
#2011-04-22| .
#2011-04-25| 955.57
#2011-04-26| 948.79
#2011-04-27| 932.41
#2011-04-28| 944.55
#2011-04-29| 948.27
#2011-05-02| 972.16
#2011-05-03| 974.93
#2011-05-04| 977.16
#2011-05-05| 985.41
#2011-05-06| 964.03
#2011-05-09| 962.61
#2011-05-10| 961.50
#2011-05-11| 956.95
#2011-05-12| 946.10
#2011-05-13| 944.18
#2011-05-16| 936.68
#2011-05-17| 932.58
#2011-05-18| 938.17
#2011-05-19| 925.72
#2011-05-20| 928.97
#2011-05-23| 918.82
#2011-05-24| 922.11
#2011-05-25| 921.19
#2011-05-26| 936.97
#2011-05-27| 932.98
#2011-05-30| .
#2011-05-31| 942.19
#2011-06-01| 948.18
#2011-06-02| 933.74
#2011-06-03| 930.93
#2011-06-06| 925.46
#2011-06-07| 925.82
#2011-06-08| 921.57
#2011-06-09| 914.36
#2011-06-10| 918.09
#2011-06-13| 915.46
#2011-06-14| 915.70
#2011-06-15| 915.74
#2011-06-16| 901.66
#2011-06-17| 898.11
#2011-06-20| 893.20
#2011-06-21| 898.23
#2011-06-22| 913.32
#2011-06-23| 898.91
#2011-06-24| 909.42
#2011-06-27| 892.99
#2011-06-28| 901.27
#2011-06-29| 916.04
#2011-06-30| 924.73
#2011-07-01| 926.33
#2011-07-04| .
#2011-07-05| 936.42
#2011-07-06| 953.07
#2011-07-07| 947.96
#2011-07-08| 961.41
#2011-07-11| 959.71
#2011-07-12| 955.08
#2011-07-13| 960.14
#2011-07-14| 947.54
#2011-07-15| 953.80
#2011-07-18| 953.14
#2011-07-19| 940.97
#2011-07-20| 942.58
#2011-07-21| 941.32
#2011-07-22| 951.37
#2011-07-25| 942.73
#2011-07-26| 950.87
#2011-07-27| 949.22
#2011-07-28| 945.90
#2011-07-29| 936.49
#2011-08-01| 949.77
#2011-08-02| 933.71
#2011-08-03| 918.87
#2011-08-04| 894.82
#2011-08-05| 878.24
#2011-08-08| 868.43
#2011-08-09| 854.31
#2011-08-10| 869.72
#2011-08-11| 862.06
#2011-08-12| 849.87
#2011-08-15| 872.07
#2011-08-16| 871.49
#2011-08-17| 874.69
#2011-08-18| 863.53
#2011-08-19| 853.59
#2011-08-22| 840.90
#2011-08-23| 860.86
#2011-08-24| 841.74
#2011-08-25| 843.75
#2011-08-26| 851.48
#2011-08-29| 860.01
#2011-08-30| 873.29
#2011-08-31| 884.04
#2011-09-01| 890.58
#2011-09-02| 881.22
#2011-09-05| .
#2011-09-06| 840.03
#2011-09-07| 856.76
#2011-09-08| 864.85
#2011-09-09| 867.59
#2011-09-12| 855.92
#2011-09-13| 850.02
#2011-09-14| 849.15
#2011-09-15| 852.01
#2011-09-16| 868.92
#2011-09-19| 874.26
#2011-09-20| 864.41
#2011-09-21| 865.94
#2011-09-22| 860.65
#2011-09-23| 861.22
#2011-09-26| 846.30
#2011-09-27| 861.09
#2011-09-28| 870.87
#2011-09-29| 876.55
#2011-09-30| 874.25
#2011-10-03| 868.28
#2011-10-04| 863.19
#2011-10-05| 858.10
#2011-10-06| 873.80
#2011-10-07| 863.95
#2011-10-10| 864.29
#2011-10-11| 879.88
#2011-10-12| 863.19
#2011-10-13| 880.08
#2011-10-14| 866.60
#2011-10-17| 895.30
#2011-10-18| 883.73
#2011-10-19| 879.82
#2011-10-20| 874.98
#2011-10-21| 886.41
#2011-10-24| 892.18
#2011-10-25| 892.46
#2011-10-26| 878.47
#2011-10-27| 896.76
#2011-10-28| 923.16
#2011-10-31| 892.98
#2011-11-01| 868.52
#2011-11-02| 848.30
#2011-11-03| 849.01
#2011-11-04| 851.93
#2011-11-07| 854.45
#2011-11-08| 845.89
#2011-11-09| 854.97
#2011-11-10| 836.81
#2011-11-11| 844.54
#2011-11-14| 851.74
#2011-11-15| 844.80
#2011-11-16| 837.66
#2011-11-17| 837.01
#2011-11-18| 830.55
#2011-11-21| 826.56
#2011-11-22| 823.52
#2011-11-23| 819.11
#2011-11-24| .
#2011-11-25| 810.76
#2011-11-28| 813.34
#2011-11-29| 828.21
#2011-11-30| 832.51
#2011-12-01| 831.30
#2011-12-02| 827.20
#2011-12-05| 834.63
#2011-12-06| 826.94
#2011-12-07| 842.71
#2011-12-08| 834.90
#2011-12-09| 821.17
#2011-12-12| 827.49
#2011-12-13| 819.52
#2011-12-14| 811.48
#2011-12-15| 801.05
#2011-12-16| 810.29
#2011-12-19| 796.42
#2011-12-20| 803.62
#2011-12-21| 805.21
#2011-12-22| 804.64
#2011-12-23| 804.54
#2011-12-26| .
#2011-12-27| 811.91
#2011-12-28| 805.15
#2011-12-29| 805.34
#2011-12-30| 822.15
#2012-01-02| .
#2012-01-03| 824.19
#2012-01-04| 840.73
#2012-01-05| 823.02
#2012-01-06| 819.08
#2012-01-09| 821.90
#2012-01-10| 826.91
#2012-01-11| 827.08
#2012-01-12| 821.26
#2012-01-13| 822.17
#2012-01-16| .
#2012-01-17| 821.32
#2012-01-18| 817.63
#2012-01-19| 816.24
#2012-01-20| 827.28
#2012-01-23| 828.72
#2012-01-24| 820.36
#2012-01-25| 828.54
#2012-01-26| 834.38
#2012-01-27| 834.48
#2012-01-30| 834.14
#2012-01-31| 830.10
#2012-02-01| 825.26
#2012-02-02| 819.68
#2012-02-03| 824.24
#2012-02-06| 838.42
#2012-02-07| 845.93
#2012-02-08| 855.70
#2012-02-09| 860.05
#2012-02-10| 849.14
#2012-02-13| 851.80
#2012-02-14| 842.25
#2012-02-15| 861.24
#2012-02-16| 856.81
#2012-02-17| 868.03
#2012-02-20| .
#2012-02-21| 868.17
#2012-02-22| 868.99
#2012-02-23| 875.60
#2012-02-24| 881.55
#2012-02-27| 889.42
#2012-02-28| 889.79
#2012-02-29| 881.48
#2012-03-01| 883.13
#2012-03-02| 873.34
#2012-03-05| 865.16
#2012-03-06| 865.07
#2012-03-07| 860.00
#2012-03-08| 866.44
#2012-03-09| 872.86
#2012-03-12| 874.79
#2012-03-13| 867.37
#2012-03-14| 874.06
#2012-03-15| 886.63
#2012-03-16| 889.09
#2012-03-19| 892.17
#2012-03-20| 888.70
#2012-03-21| 877.22
#2012-03-22| 892.89
#2012-03-23| 881.26
#2012-03-26| 877.59
#2012-03-27| 896.74
#2012-03-28| 912.49
#2012-03-29| 917.64
#2012-03-30| 907.75
#2012-04-02| 914.83
#2012-04-03| 908.33
#2012-04-04| 894.04
#2012-04-05| 892.50
#2012-04-06| .
#2012-04-09| 886.00
#2012-04-10| 882.62
#2012-04-11| 869.48
#2012-04-12| 873.50
#2012-04-13| 868.16
#2012-04-16| 863.76
#2012-04-17| 858.43
#2012-04-18| 860.31
#2012-04-19| 849.11
#2012-04-20| 847.15
#2012-04-23| 848.46
#2012-04-24| 847.74
#2012-04-25| 846.57
#2012-04-26| 859.84
#2012-04-27| 847.80
#2012-04-30| 854.23
#2012-05-01| 831.82
#2012-05-02| 835.53
#2012-05-03| 833.46
#2012-05-04| 838.67
#2012-05-07| 817.95
#2012-05-08| 819.53
#2012-05-09| 819.84
#2012-05-10| 810.64
#2012-05-11| 800.29
#2012-05-14| 800.43
#2012-05-15| 781.19
#2012-05-16| 769.74
#2012-05-17| 784.05
#2012-05-18| 764.41
#2012-05-21| 760.77
#2012-05-22| 760.74
#2012-05-23| 759.02
#2012-05-24| 759.59
#2012-05-25| 760.48
#2012-05-28| .
#2012-05-29| 770.06
#2012-05-30| 765.00
#2012-05-31| 771.03
#2012-06-01| 765.51
#2012-06-04| 755.97
#2012-06-05| 762.54
#2012-06-06| 765.28
#2012-06-07| 774.17
#2012-06-08| 756.28
#2012-06-11| 772.17
#2012-06-12| 767.47
#2012-06-13| 775.04
#2012-06-14| 781.68
#2012-06-15| 786.79
#2012-06-18| 800.83
#2012-06-19| 795.35
#2012-06-20| 809.84
#2012-06-21| 802.32
#2012-06-22| 801.06
#2012-06-25| 802.05
#2012-06-26| 800.93
#2012-06-27| 806.09
#2012-06-28| 825.89
#2012-06-29| 828.93
#2012-07-02| 829.99
#2012-07-03| 836.60
#2012-07-04| .
#2012-07-05| 825.83
#2012-07-06| 828.66
#2012-07-09| 821.03
#2012-07-10| 811.25
#2012-07-11| 806.91
#2012-07-12| 797.14
#2012-07-13| 800.34
#2012-07-16| 805.12
#2012-07-17| 799.47
#2012-07-18| 801.65
#2012-07-19| 809.86
#2012-07-20| 797.47
#2012-07-23| 785.17
#2012-07-24| 785.73
#2012-07-25| 771.48
#2012-07-26| 778.75
#2012-07-27| 785.73
#2012-07-30| 794.16
#2012-07-31| 802.43
#2012-08-01| 802.55
#2012-08-02| 803.79
#2012-08-03| 783.31
#2012-08-06| 796.33
#2012-08-07| 795.40
#2012-08-08| 801.40
#2012-08-09| 805.03
#2012-08-10| 803.63
#2012-08-13| 800.95
#2012-08-14| 799.02
#2012-08-15| 783.94
#2012-08-16| 803.77
#2012-08-17| 800.06
#2012-08-20| 801.81
#2012-08-21| 799.88
#2012-08-22| 797.68
#2012-08-23| 810.33
#2012-08-24| 799.15
#2012-08-27| 801.17
#2012-08-28| 795.79
#2012-08-29| 802.83
#2012-08-30| 805.14
#2012-08-31| 790.38
#2012-09-03| .
#2012-09-04| 781.90
#2012-09-05| 771.99
#2012-09-06| 772.01
#2012-09-07| 785.40
#2012-09-10| 777.27
#2012-09-11| 781.45
#2012-09-12| 791.14
#2012-09-13| 795.87
#2012-09-14| 798.32
#2012-09-17| 793.36
#2012-09-18| 802.80
#2012-09-19| 814.79
#2012-09-20| 802.98
#2012-09-21| 809.84
#2012-09-24| 811.14
#2012-09-25| 819.57
#2012-09-26| 809.81
#2012-09-27| 815.40
#2012-09-28| 809.92
#2012-10-01| 799.31
#2012-10-02| 801.89
#2012-10-03| 794.06
#2012-10-04| 797.86
#2012-10-05| 799.25
#2012-10-08| 804.72
#2012-10-09| 787.54
#2012-10-10| 766.24
#2012-10-11| 767.94
#2012-10-12| 782.43
#2012-10-15| 779.99
#2012-10-16| 784.72
#2012-10-17| 790.55
#2012-10-18| 793.70
#2012-10-19| 787.87
#2012-10-22| 785.18
#2012-10-23| 788.46
#2012-10-24| 784.64
#2012-10-25| 784.46
#2012-10-26| 780.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 776.85
#2012-11-01| 756.80
#2012-11-02| 755.40
#2012-11-05| 747.00
#2012-11-06| 744.36
#2012-11-07| 748.19
#2012-11-08| 741.57
#2012-11-09| 741.73
#2012-11-12| 732.01
#2012-11-13| 732.59
#2012-11-14| 730.84
#2012-11-15| 723.35
#2012-11-16| 740.24
#2012-11-19| 757.14
#2012-11-20| 739.65
#2012-11-21| 737.90
#2012-11-22| .
#2012-11-23| 745.17
#2012-11-26| 749.20
#2012-11-27| 748.80
#2012-11-28| 746.00
#2012-11-29| 750.07
#2012-11-30| 752.25
#2012-12-03| 744.44
#2012-12-04| 749.68
#2012-12-05| 749.27
#2012-12-06| 757.64
#2012-12-07| 759.55
#2012-12-10| 752.36
#2012-12-11| 748.44
#2012-12-12| 755.50
#2012-12-13| 761.80
#2012-12-14| 766.62
#2012-12-17| 766.10
#2012-12-18| 768.25
#2012-12-19| 778.41
#2012-12-20| 774.01
#2012-12-21| 767.84
#2012-12-24| 761.73
#2012-12-25| 764.65
#2012-12-26| 768.48
#2012-12-27| 768.77
#2012-12-28| 774.65
#2012-12-31| 771.33
#2013-01-01| 771.33
#2013-01-02| 765.09
#2013-01-03| 768.00
#2013-01-04| 776.59
#2013-01-07| 780.34
#2013-01-08| 779.84
#2013-01-09| 772.65
#2013-01-10| 781.16
#2013-01-11| 789.69
#2013-01-14| 788.18
#2013-01-15| 800.81
#2013-01-16| 791.78
#2013-01-17| 794.96
#2013-01-18| 810.76
#2013-01-21| 807.64
#2013-01-22| 813.68
#2013-01-23| 809.42
#2013-01-24| 799.61
#2013-01-25| 815.30
#2013-01-28| 826.61
#2013-01-29| 829.27
#2013-01-30| 833.75
#2013-01-31| 829.40
#2013-02-01| 817.15
#2013-02-04| 837.76
#2013-02-05| 829.39
#2013-02-06| 855.21
#2013-02-07| 848.68
#2013-02-08| 828.45
#2013-02-11| 822.29
#2013-02-12| 826.96
#2013-02-13| 814.16
#2013-02-14| 818.87
#2013-02-15| 806.80
#2013-02-18| 818.40
#2013-02-19| 826.27
#2013-02-20| 830.20
#2013-02-21| 826.85
#2013-02-22| 823.56
#2013-02-25| 832.24
#2013-02-26| 838.76
#2013-02-27| 836.14
#2013-02-28| 842.16
#2013-03-01| 847.59
#2013-03-04| 860.41
#2013-03-05| 853.67
#2013-03-06| 861.59
#2013-03-07| 855.00
#2013-03-08| 858.64
#2013-03-11| 861.22
#2013-03-12| 862.61
#2013-03-13| 873.37
#2013-03-14| 871.32
#2013-03-15| 896.38
#2013-03-18| 877.38
#2013-03-19| 890.78
#2013-03-20| 884.67
#2013-03-21| 896.29
#2013-03-22| 884.02
#2013-03-25| 894.36
#2013-03-26| 891.49
#2013-03-27| 898.12
#2013-03-28| 893.19
#2013-03-29| 892.15
#2013-04-01| 870.71
#2013-04-02| 862.45
#2013-04-03| 884.47
#2013-04-04| 869.79
#2013-04-05| 875.02
#2013-04-08| 888.76
#2013-04-09| 890.08
#2013-04-10| 909.04
#2013-04-11| 929.98
#2013-04-12| 934.62
#2013-04-15| 940.22
#2013-04-16| 937.45
#2013-04-17| 942.37
#2013-04-18| 922.92
#2013-04-19| 918.26
#2013-04-22| 933.38
#2013-04-23| 934.73
#2013-04-24| 946.97
#2013-04-25| 944.80
#2013-04-26| 958.20
#2013-04-29| 953.61
#2013-04-30| 976.58
#2013-05-01| 970.85
#2013-05-02| 957.39
#2013-05-03| 948.49
#2013-05-06| 944.96
#2013-05-07| 970.21
#2013-05-08| 975.24
#2013-05-09| 958.38
#2013-05-10| 961.29
#2013-05-13| 978.96
#2013-05-14| 986.29
#2013-05-15|1017.95
#2013-05-16|1015.72
#2013-05-17| 998.02
#2013-05-20|1023.05
#2013-05-21|1020.44
#2013-05-22|1020.23
#2013-05-23| 976.94
#2013-05-24| 987.63
#2013-05-27| 964.78
#2013-05-28| 954.44
#2013-05-29| 975.99
#2013-05-30| 942.60
#2013-05-31| 941.64
#2013-06-03| 925.76
#2013-06-04| 942.56
#2013-06-05| 942.72
#2013-06-06| 914.17
#2013-06-07| 911.16
#2013-06-10| 947.82
#2013-06-11| 965.34
#2013-06-12| 971.22
#2013-06-13| 938.89
#2013-06-14| 946.93
#2013-06-17| 980.14
#2013-06-18| 976.97
#2013-06-19| 992.24
#2013-06-20| 943.35
#2013-06-21| 949.74
#2013-06-24| 943.24
#2013-06-25| 933.51
#2013-06-26| 931.41
#2013-06-27| 941.43
#2013-06-28| 964.66
#2013-07-01| 978.83
#2013-07-02| 991.18
#2013-07-03| 994.26
#2013-07-04| 988.03
#2013-07-05| 986.40
#2013-07-08| 966.51
#2013-07-09| 981.49
#2013-07-10| 989.66
#2013-07-11| 997.27
#2013-07-12| 995.01
#2013-07-15| 990.52
#2013-07-16|1009.00
#2013-07-17|1009.34
#2013-07-18|1005.94
#2013-07-19|1005.01
#2013-07-22|1023.11
#2013-07-23|1024.59
#2013-07-24|1013.78
#2013-07-25|1001.15
#2013-07-26| 995.33
#2013-07-29| 964.15
#2013-07-30| 978.53
#2013-07-31| 959.92
#2013-08-01| 979.38
#2013-08-02|1004.49
#2013-08-05| 995.63
#2013-08-06|1013.10
#2013-08-07| 988.09
#2013-08-08| 973.14
#2013-08-09| 965.54
#2013-08-12| 951.68
#2013-08-13| 955.59
#2013-08-14| 972.46
#2013-08-15| 959.13
#2013-08-16| 952.40
#2013-08-19| 958.74
#2013-08-20| 944.60
#2013-08-21| 942.70
#2013-08-22| 931.27
#2013-08-23| 947.48
#2013-08-26| 949.46
#2013-08-27| 961.73
#2013-08-28| 943.79
#2013-08-29| 933.56
#2013-08-30| 928.32
#2013-09-02| 924.66
#2013-09-03| 944.98
#2013-09-04| 950.98
#2013-09-05| 943.85
#2013-09-06| 945.43
#2013-09-09| 946.07
#2013-09-10| 951.60
#2013-09-11| 958.99
#2013-09-12| 960.78
#2013-09-13| 959.88
#2013-09-16| 965.17
#2013-09-17| 959.43
#2013-09-18| 972.58
#2013-09-19| 980.59
#2013-09-20| 988.34
#2013-09-23| 997.65
#2013-09-24| 991.81
#2013-09-25| 990.81
#2013-09-26|1000.94
#2013-09-27|1009.59
#2013-09-30| 996.21
#2013-10-01| 996.05
#2013-10-02| 987.40
#2013-10-03| 982.14
#2013-10-04| 973.68
#2013-10-07| 965.66
#2013-10-08| 961.57
#2013-10-09| 966.05
#2013-10-10| 968.84
#2013-10-11| 979.42
#2013-10-14| 981.32
#2013-10-15| 979.20
#2013-10-16| 972.44
#2013-10-17| 989.84
#2013-10-18| 988.70
#2013-10-21| 993.07
#2013-10-22| 992.75
#2013-10-23| 987.01
#2013-10-24| 992.58
#2013-10-25| 972.36
#2013-10-28| 989.66
#2013-10-29| 984.75
#2013-10-30| 994.74
#2013-10-31| 994.74
#2013-11-01| 976.01
#2013-11-04| 977.75
#2013-11-05| 975.77
#2013-11-06| 980.40
#2013-11-07| 971.23
#2013-11-08| 960.62
#2013-11-11| 963.80
#2013-11-12| 974.01
#2013-11-13| 973.41
#2013-11-14| 984.08
#2013-11-15|1007.82
#2013-11-18|1011.84
#2013-11-19|1006.96
#2013-11-20|1009.64
#2013-11-21|1009.63
#2013-11-22|1006.70
#2013-11-25|1009.19
#2013-11-26|1002.38
#2013-11-27| 993.07
#2013-11-28| 999.16
#2013-11-29| 996.32
#2013-12-02| 993.19
#2013-12-03|1002.32
#2013-12-04| 983.72
#2013-12-05| 982.77
#2013-12-06| 980.83
#2013-12-09| 993.80
#2013-12-10| 994.15
#2013-12-11| 993.76
#2013-12-12| 981.24
#2013-12-13| 978.00
#2013-12-16| 964.87
#2013-12-17| 972.93
#2013-12-18| 978.59
#2013-12-19| 978.42
#2013-12-20| 975.52
#2013-12-23| 976.46
#2013-12-24| 962.92
#2013-12-25| 964.54
#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| 975.15
#2014-01-30| 944.55
#2014-01-31| 957.73
#2014-02-03| 948.72
#2014-02-04| 902.07
#2014-02-05| 938.49
#2014-02-06| 920.98
#2014-02-07| 932.09
#2014-02-10| 954.24
#2014-02-11| 950.93
#2014-02-12| 965.02
#2014-02-13| 952.29
#2014-02-14| 943.79
#2014-02-17| 948.59
#2014-02-18| 967.56
#2014-02-19| 966.81
#2014-02-20| 950.76
#2014-02-21| 969.91
#2014-02-24| 978.51
#2014-02-25| 989.67
#2014-02-26| 992.57
#2014-02-27| 985.48
#2014-02-28| 982.11
#2014-03-03| 978.67
#2014-03-04| 974.39
#2014-03-05| 980.58
#2014-03-06| 980.85
#2014-03-07| 984.33
#2014-03-10| 980.78
#2014-03-11| 980.57
#2014-03-12| 964.86
#2014-03-13| 969.94
#2014-03-14| 940.68
#2014-03-17| 931.74
#2014-03-18| 936.89
#2014-03-19| 937.71
#2014-03-20| 917.23
#2014-03-21| 917.36
#2014-03-24| 943.21
#2014-03-25| 941.95
#2014-03-26| 951.21
#2014-03-27| 959.81
#2014-03-28| 959.85
#2014-03-31| 975.51
#2014-04-01| 972.91
#2014-04-02| 972.66
#2014-04-03| 977.53
#2014-04-04| 981.20
#2014-04-07| 971.00
#2014-04-08| 963.28
#2014-04-09| 948.58
#2014-04-10| 949.57
#2014-04-11| 937.24
#2014-04-14| 932.78
#2014-04-15| 938.24
#2014-04-16| 954.03
#2014-04-17| 950.49
#2014-04-18| 955.40
#2014-04-21| 954.54
#2014-04-22| 952.28
#2014-04-23| 965.78
#2014-04-24| 959.48
#2014-04-25| 961.32
#2014-04-28| 947.47
#2014-04-29| 947.84
#2014-04-30| 955.57
#2014-05-01| 964.21
#2014-05-02| 961.28
#2014-05-05| 962.50
#2014-05-06| 967.81
#2014-05-07| 953.32
#2014-05-08| 957.28
#2014-05-09| 961.68
#2014-05-12| 956.56
#2014-05-13| 972.59
#2014-05-14| 978.54
#2014-05-15| 972.47
#2014-05-16| 956.97
#2014-05-19| 953.77
#2014-05-20| 952.68
#2014-05-21| 950.68
#2014-05-22| 964.57
#2014-05-23| 966.01
#2014-05-26| 979.04
#2014-05-27| 979.00
#2014-05-28| 984.71
#2014-05-29| 989.76
#2014-05-30| 983.96
#2014-06-02| 998.09
#2014-06-03| 997.99
#2014-06-04| 999.85
#2014-06-05| 999.84
#2014-06-06| 999.90
#2014-06-09|1004.59
#2014-06-10|1006.90
#2014-06-11|1019.56
#2014-06-12|1025.12
#2014-06-13|1028.16
#2014-06-16|1023.30
#2014-06-17|1027.43
#2014-06-18|1034.94
#2014-06-19|1052.81
#2014-06-20|1050.92
#2014-06-23|1049.26
#2014-06-24|1049.60
#2014-06-25|1048.34
#2014-06-26|1048.97
#2014-06-27|1041.06
#2014-06-30|1049.06
#2014-07-01|1058.67
#2014-07-02|1057.57
#2014-07-03|1053.02
#2014-07-04|1056.99
#2014-07-07|1056.34
#2014-07-08|1058.06
#2014-07-09|1055.09
#2014-07-10|1052.36
#2014-07-11|1050.55
#2014-07-14|1055.77
#2014-07-15|1060.76
#2014-07-16|1059.74
#2014-07-17|1060.50
#2014-07-18|1053.22
#2014-07-21|1053.95
#2014-07-22|1063.21
#2014-07-23|1062.75
#2014-07-24|1055.44
#2014-07-25|1066.29
#2014-07-28|1066.77
#2014-07-29|1064.43
#2014-07-30|1067.72
#2014-07-31|1057.16
#2014-08-01|1054.83
#2014-08-04|1051.81
#2014-08-05|1038.12
#2014-08-06|1034.25
#2014-08-07|1033.97
#2014-08-08|1014.34
#2014-08-11|1039.85
#2014-08-12|1043.17
#2014-08-13|1044.58
#2014-08-14|1054.67
#2014-08-15|1060.12
#2014-08-18|1062.76
#2014-08-19|1067.68
#2014-08-20|1062.73
#2014-08-21|1062.62
#2014-08-22|1054.02
#2014-08-25|1062.99
#2014-08-26|1055.44
#2014-08-27|1055.05
#2014-08-28|1053.34
#2014-08-29|1050.90
#2014-09-01|1049.33
#2014-09-02|1048.00
#2014-09-03|1054.08
#2014-09-04|1049.25
#2014-09-05|1048.38
#2014-09-08|1041.08
#2014-09-09|1028.53
#2014-09-10|1030.26
#2014-09-11|1030.10
#2014-09-12|1026.39
#2014-09-15|1027.63
#2014-09-16|1028.30
#2014-09-17|1022.79
#2014-09-18|1007.77
#2014-09-19|1005.79
#2014-09-22|1001.66
#2014-09-23|1002.86
#2014-09-24| 998.18
#2014-09-25|1014.83
#2014-09-26|1007.26
#2014-09-29|1013.87
#2014-09-30|1007.89
#2014-10-01|1001.10
#2014-10-02| 985.98
#2014-10-03| 980.98
#2014-10-06|1000.63
#2014-10-07|1004.11
#2014-10-08| 995.67
#2014-10-09| 990.66
#2014-10-10| 978.62
#2014-10-13| 983.72
#2014-10-14| 961.32
#2014-10-15| 973.45
#2014-10-16| 954.33
#2014-10-17| 938.39
#2014-10-20| 971.82
#2014-10-21| 962.45
#2014-10-22| 983.65
#2014-10-23| 973.50
#2014-10-24| 978.39
#2014-10-27| 989.01
#2014-10-28| 984.82
#2014-10-29| 998.93
#2014-10-30|1004.20
#2014-10-31|1010.67
#2014-11-03| 992.22
#2014-11-04|1037.08
#2014-11-05|1031.71
#2014-11-06|1015.86
#2014-11-07|1020.77
#2014-11-10|1022.08
#2014-11-11|1024.69
#2014-11-12|1030.24
#2014-11-13|1033.13
#2014-11-14|1036.80
#2014-11-17|1010.34
#2014-11-18|1033.40
#2014-11-19|1025.71
#2014-11-20|1023.58
#2014-11-21|1032.73
#2014-11-24|1025.49
#2014-11-25|1041.16
#2014-11-26|1035.04
#2014-11-27|1026.93
#2014-11-28|1033.98
#2014-12-01|1048.90
#2014-12-02|1036.42
#2014-12-03|1034.70
#2014-12-04|1042.23
#2014-12-05|1029.81
#2014-12-08|1025.66
#2014-12-09|1033.96
#2014-12-10|1017.60
#2014-12-11|1002.74
#2014-12-12|1012.15
#2014-12-15|1000.02
#2014-12-16| 988.51
#2014-12-17| 971.01
#2014-12-18| 977.29
#2014-12-19| 991.26
#2014-12-22| 988.49
#2014-12-23| 982.06
#2014-12-24| 997.21
#2014-12-25| 997.48
#2014-12-26| 998.72
#2014-12-29| 996.20
#2014-12-30| 989.40
#2014-12-31| 985.11
#2015-01-01| 985.11
#2015-01-02| 982.57
#2015-01-05| 979.73
#2015-01-06| 959.03
#2015-01-07| 956.53
#2015-01-08| 965.74
#2015-01-09| 976.15
#2015-01-12| 977.96
#2015-01-13| 975.42
#2015-01-14| 970.39
#2015-01-15| 982.36
#2015-01-16| 962.74
#2015-01-19| 967.31
#2015-01-20| 984.75
#2015-01-21| 991.72
#2015-01-22| 993.83
#2015-01-23|1004.29
#2015-01-26| 997.85
#2015-01-27|1017.55
#2015-01-28|1022.17
#2015-01-29| 998.43
#2015-01-30|1007.09
#2015-02-02|1000.69
#2015-02-03| 991.65
#2015-02-04|1004.38
#2015-02-05|1019.54
#2015-02-06|1017.74
#2015-02-09|1018.17
#2015-02-10|1017.92
#2015-02-11|1008.58
#2015-02-12|1046.34
#2015-02-13|1051.34
#2015-02-16|1053.04
#2015-02-17|1051.36
#2015-02-18|1062.48
#2015-02-19|1071.45
#2015-02-20|1073.44
#2015-02-23|1072.59
#2015-02-24|1077.44
#2015-02-25|1083.85
#2015-02-26|1090.44
#2015-02-27|1102.83
#2015-03-02|1097.62
#2015-03-03|1110.46
#2015-03-04|1102.59
#2015-03-05|1106.15
#2015-03-06|1114.66
#2015-03-09|1106.63
#2015-03-10|1098.08
#2015-03-11|1091.98
#2015-03-12|1102.36
#2015-03-13|1108.91
#2015-03-16|1101.39
#2015-03-17|1120.67
#2015-03-18|1148.13
#2015-03-19|1152.59
#2015-03-20|1151.79
#2015-03-23|1162.84
#2015-03-24|1155.86
#2015-03-25|1164.97
#2015-03-26|1150.87
#2015-03-27|1160.99
#2015-03-30|1157.93
#2015-03-31|1145.59
#2015-04-01|1145.40
#2015-04-02|1155.99
#2015-04-03|1183.94
#2015-04-06|1188.49
#2015-04-07|1187.99
#2015-04-08|1198.61
#2015-04-09|1206.15
#2015-04-10|1206.89
#2015-04-13|1210.98
#2015-04-14|1225.75
#2015-04-15|1226.38
#2015-04-16|1228.15
#2015-04-17|1212.21
#2015-04-20|1213.83
#2015-04-21|1231.17
#2015-04-22|1244.36
#2015-04-23|1255.61
#2015-04-24|1259.08
#2015-04-27|1262.01
#2015-04-28|1266.68
#2015-04-29|1265.24
#2015-04-30|1222.22
#2015-05-01|1216.91
#2015-05-04|1216.51
#2015-05-05|1218.03
#2015-05-06|1224.46
#2015-05-07|1205.24
#2015-05-08|1210.58
#2015-05-11|1212.63
#2015-05-12|1225.18
#2015-05-13|1243.01
#2015-05-14|1232.96
#2015-05-15|1244.00
#2015-05-18|1246.99
#2015-05-19|1254.12
#2015-05-20|1255.71
#2015-05-21|1262.49
#2015-05-22|1258.05
#2015-05-25|1270.67
#2015-05-26|1250.77
#2015-05-27|1236.87
#2015-05-28|1233.69
#2015-05-29|1233.37
#2015-06-01|1232.88
#2015-06-02|1234.53
#2015-06-03|1224.18
#2015-06-04|1222.13
#2015-06-05|1204.07
#2015-06-08|1201.33
#2015-06-09|1188.90
#2015-06-10|1202.52
#2015-06-11|1211.52
#2015-06-12|1216.93
#2015-06-15|1214.31
#2015-06-16|1210.34
#2015-06-17|1196.17
#2015-06-18|1193.89
#2015-06-19|1208.67
#2015-06-22|1214.74
#2015-06-23|1230.44
#2015-06-24|1229.43
#2015-06-25|1238.52
#2015-06-26|1231.77
#2015-06-29|1209.45
#2015-06-30|1196.97
#2015-07-01|1202.16
#2015-07-02|1206.29
#2015-07-03|1211.14
#2015-07-06|1189.75
#2015-07-07|1207.72
#2015-07-08|1178.86
#2015-07-09|1178.18
#2015-07-10|1169.00
#2015-07-13|1192.11
#2015-07-14|1203.34
#2015-07-15|1208.31
#2015-07-16|1216.04
#2015-07-17|1225.65
#2015-07-20|1222.79
#2015-07-21|1238.72
#2015-07-22|1225.43
#2015-07-23|1241.91
#2015-07-24|1250.60
#2015-07-27|1236.57
#2015-07-28|1222.29
#2015-07-29|1227.64
#2015-07-30|1219.21
#2015-07-31|1221.33
#2015-08-03|1223.21
#2015-08-04|1219.54
#2015-08-05|1207.34
#2015-08-06|1209.08
#2015-08-07|1220.80
#2015-08-10|1241.30
#2015-08-11|1242.98
#2015-08-12|1225.85
#2015-08-13|1219.29
#2015-08-14|1221.48
#2015-08-17|1228.79
#2015-08-18|1229.70
#2015-08-19|1213.54
#2015-08-20|1193.85
#2015-08-21|1168.56
#2015-08-24|1130.53
#2015-08-25|1091.27
#2015-08-26|1139.29
#2015-08-27|1147.29
#2015-08-28|1177.65
#2015-08-31|1176.10
#2015-09-01|1142.59
#2015-09-02|1134.93
#2015-09-03|1142.79
#2015-09-04|1121.88
#2015-09-07|1118.24
#2015-09-08|1084.38
#2015-09-09|1147.60
#2015-09-10|1136.04
#2015-09-11|1143.24
#2015-09-14|1140.01
#2015-09-15|1139.71
#2015-09-16|1136.45
#2015-09-17|1151.42
#2015-09-18|1127.93
#2015-09-21|1122.60
#2015-09-22|1127.18
#2015-09-23|1122.88
#2015-09-24|1113.00
#2015-09-25|1126.03
#2015-09-28|1132.17
#2015-09-29|1074.03
#2015-09-30|1093.19
#2015-10-01|1114.13
#2015-10-02|1130.85
#2015-10-05|1140.23
#2015-10-06|1150.63
#2015-10-07|1162.39
#2015-10-08|1153.01
#2015-10-09|1179.08
#2015-10-12|1183.01
#2015-10-13|1184.47
#2015-10-14|1160.05
#2015-10-15|1186.70
#2015-10-16|1193.74
#2015-10-19|1195.12
#2015-10-20|1188.54
#2015-10-21|1206.50
#2015-10-22|1196.82
#2015-10-23|1213.39
#2015-10-26|1230.99
#2015-10-27|1224.41
#2015-10-28|1217.97
#2015-10-29|1206.10
#2015-10-30|1221.94
#2015-11-02|1196.17
#2015-11-03|1191.23
#2015-11-04|1190.76
#2015-11-05|1204.80
#2015-11-06|1193.17
#2015-11-09|1210.07
#2015-11-10|1207.74
#2015-11-11|1218.99
#2015-11-12|1215.62
#2015-11-13|1211.87
#2015-11-16|1194.09
#2015-11-17|1190.73
#2015-11-18|1192.43
#2015-11-19|1215.55
#2015-11-20|1224.90
#2015-11-23|1223.21
#2015-11-24|1235.76
#2015-11-25|1223.30
#2015-11-26|1234.17
#2015-11-27|1223.03
#2015-11-30|1198.96
#2015-12-01|1208.62
#2015-12-02|1202.05
#2015-12-03|1205.34
#2015-12-04|1181.06
#2015-12-07|1190.86
#2015-12-08|1178.06
#2015-12-09|1171.34
#2015-12-10|1167.36
#2015-12-11|1171.77
#2015-12-14|1164.21
#2015-12-15|1132.46
#2015-12-16|1163.26
#2015-12-17|1175.32
#2015-12-18|1160.64
#2015-12-21|1156.08
#2015-12-22|1158.92
#2015-12-23|1158.01
#2015-12-24|1159.93
#2015-12-25|1160.97
#2015-12-28|1166.94
#2015-12-29|1176.53
#2015-12-30|1184.37
#2015-12-31|1187.08
#2016-01-01|1187.08
#2016-01-04|1166.26
#2016-01-05|1158.66
#2016-01-06|1150.31
#2016-01-07|1137.83
#2016-01-08|1133.21
#2016-01-11|1136.78
#2016-01-12|1089.78
#2016-01-13|1122.27
#2016-01-14|1092.75
#2016-01-15|1099.04
#2016-01-18|1093.16
#2016-01-19|1095.41
#2016-01-20|1064.99
#2016-01-21|1031.70
#2016-01-22|1081.05
#2016-01-25|1109.21
#2016-01-26|1086.39
#2016-01-27|1106.64
#2016-01-28|1104.59
#2016-01-29|1131.96
#2016-02-01|1181.76
#2016-02-02|1177.08
#2016-02-03|1165.74
#2016-02-04|1153.13
#2016-02-05|1146.86
#2016-02-08|1167.02
#2016-02-09|1109.90
#2016-02-10|1076.13
#2016-02-11|1101.62
#2016-02-12|1035.79
#2016-02-15|1109.45
#2016-02-16|1115.46
#2016-02-17|1097.82
#2016-02-18|1139.56
#2016-02-19|1134.66
#2016-02-22|1149.61
#2016-02-23|1148.76
#2016-02-24|1145.02
#2016-02-25|1154.88
#2016-02-26|1147.29
#2016-02-29|1143.98
#2016-03-01|1147.37
#2016-03-02|1185.89
#2016-03-03|1193.64
#2016-03-04|1191.48
#2016-03-07|1174.91
#2016-03-08|1179.26
#2016-03-09|1169.74
#2016-03-10|1186.57
#2016-03-11|1185.63
#2016-03-14|1194.67
#2016-03-15|1199.63
#2016-03-16|1194.82
#2016-03-17|1220.71
#2016-03-18|1218.64
#2016-03-21|1216.24
#2016-03-22|1234.44
#2016-03-23|1215.81
#2016-03-24|1218.56
#2016-03-25|1227.46
#2016-03-28|1235.38
#2016-03-29|1242.17
#2016-03-30|1240.42
#2016-03-31|1227.09
#2016-04-01|1184.41
#2016-04-04|1207.24
#2016-04-05|1196.31
#2016-04-06|1198.53
#2016-04-07|1220.80
#2016-04-08|1233.14
#2016-04-11|1233.44
#2016-04-12|1233.16
#2016-04-13|1249.35
#2016-04-14|1274.74
#2016-04-15|1273.22
#2016-04-18|1231.06
#2016-04-19|1263.46
#2016-04-20|1273.61
#2016-04-21|1290.71
#2016-04-22|1256.37
#2016-04-25|1242.60
#2016-04-26|1240.61
#2016-04-27|1236.38
#2016-04-28|1230.25
#2016-04-29|1248.24
#2016-05-02|1212.63
#2016-05-03|1216.34
#2016-05-04|1208.38
#2016-05-05|1202.98
#2016-05-06|1207.00
#2016-05-09|1195.93
#2016-05-10|1220.07
#2016-05-11|1226.65
#2016-05-12|1233.45
#2016-05-13|1224.41
#2016-05-16|1235.23
#2016-05-17|1241.75
#2016-05-18|1239.96
#2016-05-19|1236.67
#2016-05-20|1233.78
#2016-05-23|1237.15
#2016-05-24|1222.13
#2016-05-25|1236.41
#2016-05-26|1241.05
#2016-05-27|1242.97
#2016-05-30|1243.53
#2016-05-31|1255.97
#2016-06-01|1252.06
#2016-06-02|1243.95
#2016-06-03|1274.66
#2016-06-06|1265.59
#2016-06-07|1271.50
#2016-06-08|1289.87
#2016-06-09|1282.69
#2016-06-10|1267.77
#2016-06-13|1233.40
#2016-06-14|1222.02
#2016-06-15|1230.04
#2016-06-16|1221.55
#2016-06-17|1221.56
#2016-06-20|1242.98
#2016-06-21|1264.85
#2016-06-22|1250.60
#2016-06-23|1246.24
#2016-06-24|1201.36
#2016-06-27|1234.71
#2016-06-28|1229.90
#2016-06-29|1255.22
#2016-06-30|1255.16
#2016-07-01|1264.05
#2016-07-04|1282.76
#2016-07-05|1294.25
#2016-07-06|1287.04
#2016-07-07|1280.15
#2016-07-08|1276.39
#2016-07-11|1309.19
#2016-07-12|1317.41
#2016-07-13|1317.70
#2016-07-14|1334.51
#2016-07-15|1336.23
#2016-07-18|1335.47
#2016-07-19|1363.78
#2016-07-20|1339.19
#2016-07-21|1349.32
#2016-07-22|1342.43
#2016-07-25|1306.19
#2016-07-26|1312.18
#2016-07-27|1304.27
#2016-07-28|1290.90
#2016-07-29|1333.15
#2016-08-01|1322.80
#2016-08-02|1329.78
#2016-08-03|1304.79
#2016-08-04|1308.42
#2016-08-05|1303.83
#2016-08-08|1308.93
#2016-08-09|1341.77
#2016-08-10|1352.56
#2016-08-11|1351.76
#2016-08-12|1359.39
#2016-08-15|1351.25
#2016-08-16|1339.46
#2016-08-17|1342.78
#2016-08-18|1330.20
#2016-08-19|1320.41
#2016-08-22|1333.83
#2016-08-23|1336.15
#2016-08-24|1343.47
#2016-08-25|1338.52
#2016-08-26|1327.43
#2016-08-29|1322.16
#2016-08-30|1311.55
#2016-08-31|1319.49
#2016-09-01|1332.64
#2016-09-02|1332.93
#2016-09-05|1340.58
#2016-09-06|1373.52
#2016-09-07|1382.33
#2016-09-08|1394.08
#2016-09-09|1372.46
#2016-09-12|1363.50
#2016-09-13|1361.59
#2016-09-14|1351.19
#2016-09-15|1347.11
#2016-09-16|1352.92
#2016-09-19|1359.30
#2016-09-20|1367.83
#2016-09-21|1406.62
#2016-09-22|1405.37
#2016-09-23|1404.00
#2016-09-26|1403.79
#2016-09-27|1417.41
#2016-09-28|1408.73
#2016-09-29|1405.61
#2016-09-30|1391.03
#2016-10-03|1399.00
#2016-10-04|1388.77
#2016-10-05|1387.46
#2016-10-06|1376.15
#2016-10-07|1381.58
#2016-10-10|1375.64
#2016-10-11|1380.02
#2016-10-12|1360.49
#2016-10-13|1371.58
#2016-10-14|1363.05
#2016-10-17|1373.14
#2016-10-18|1374.46
#2016-10-19|1375.82
#2016-10-20|1376.05
#2016-10-21|1359.80
#2016-10-24|1351.67
#2016-10-25|1358.70
#2016-10-26|1367.69
#2016-10-27|1360.40
#2016-10-28|1356.02
#2016-10-31|1365.68
#2016-11-01|1363.61
#2016-11-02|1366.85
#2016-11-03|1367.77
#2016-11-04|1337.30
#2016-11-07|1332.80
#2016-11-08|1330.96
#2016-11-09|1275.94
#2016-11-10|1308.98
#2016-11-11|1292.06
#2016-11-14|1284.89
#2016-11-15|1277.68
#2016-11-16|1277.80
#2016-11-17|1289.01
#2016-11-18|1272.88
#2016-11-21|1288.30
#2016-11-22|1290.99
#2016-11-23|1272.42
#2016-11-24|1277.88
#2016-11-25|1288.36
#2016-11-28|1301.43
#2016-11-29|1301.36
#2016-11-30|1291.85
#2016-12-01|1290.62
#2016-12-02|1276.89
#2016-12-05|1265.45
#2016-12-06|1277.50
#2016-12-07|1282.70
#2016-12-08|1290.62
#2016-12-09|1295.67
#2016-12-12|1298.46
#2016-12-13|1310.05
#2016-12-14|1306.84
#2016-12-15|1264.29
#2016-12-16|1265.78
#2016-12-19|1280.18
#2016-12-20|1268.18
#2016-12-21|1263.91
#2016-12-22|1264.80
#2016-12-23|1267.77
#2016-12-26|1273.09
#2016-12-27|1266.30
#2016-12-28|1265.89
#2016-12-29|1270.22
#2016-12-30|1267.91
#2017-01-02|1267.91
#2017-01-03|1252.98
#2017-01-04|1277.00
#2017-01-05|1298.06
#2017-01-06|1294.74
#2017-01-09|1294.91
#2017-01-10|1301.10
#2017-01-11|1294.15
#2017-01-12|1315.62
#2017-01-13|1306.77
#2017-01-16|1302.91
#2017-01-17|1299.46
#2017-01-18|1296.95
#2017-01-19|1280.03
#2017-01-20|1283.63
#2017-01-23|1289.05
#2017-01-24|1281.85
#2017-01-25|1287.68
#2017-01-26|1292.34
#2017-01-27|1289.67
#2017-01-30|1301.27
#2017-01-31|1295.79
#2017-02-01|1284.33
#2017-02-02|1281.39
#2017-02-03|1304.99
#2017-02-06|1308.23
#2017-02-07|1301.02
#2017-02-08|1309.35
#2017-02-09|1292.85
#2017-02-10|1303.27
#2017-02-13|1304.60
#2017-02-14|1280.58
#2017-02-15|1283.06
#2017-02-16|1295.38
#2017-02-17|1298.74
#2017-02-20|1291.15
#2017-02-21|1290.43
#2017-02-22|1297.43
#2017-02-23|1309.09
#2017-02-24|1312.97
#2017-02-27|1308.28
#2017-02-28|1310.73
#2017-03-01|1302.78
#2017-03-02|1302.15
#2017-03-03|1304.56
#2017-03-06|1311.86
#2017-03-07|1307.81
#2017-03-08|1301.79
#2017-03-09|1303.04
#2017-03-10|1320.73
#2017-03-13|1332.57
#2017-03-14|1327.42
#2017-03-15|1326.80
#2017-03-16|1345.99
#2017-03-17|1350.35
#2017-03-20|1351.37
#2017-03-21|1367.01
#2017-03-22|1359.77
#2017-03-23|1354.97
#2017-03-24|1364.84
#2017-03-27|1360.18
#2017-03-28|1378.17
#2017-03-29|1383.05
#2017-03-30|1365.41
#2017-03-31|1353.53
#2017-04-03|1368.25
#2017-04-04|1365.94
#2017-04-05|1357.62
#2017-04-06|1343.30
#2017-04-07|1352.74
#2017-04-10|1346.99
#2017-04-11|1360.31
#2017-04-12|1349.47
#2017-04-13|1345.33
#2017-04-14|1340.55
#2017-04-17|1365.06
#2017-04-18|1366.78
#2017-04-19|1367.62
#2017-04-20|1364.98
#2017-04-21|1378.41
#2017-04-24|1389.23
#2017-04-25|1389.94
#2017-04-26|1391.63
#2017-04-27|1393.77
#2017-04-28|1385.28
#2017-05-01|1394.84
#2017-05-02|1397.79
#2017-05-03|1395.24
#2017-05-04|1390.53
#2017-05-05|1391.52
#2017-05-08|1429.39
#2017-05-09|1414.85
#2017-05-10|1426.26
#2017-05-11|1444.13
#2017-05-12|1450.40
#2017-05-15|1451.59
#2017-05-16|1469.59
#2017-05-17|1495.64
#2017-05-18|1492.39
#2017-05-19|1488.75
#2017-05-22|1501.39
#2017-05-23|1505.18
#2017-05-24|1505.34
#2017-05-25|1509.51
#2017-05-26|1522.12
#2017-05-29|1530.77
#2017-05-30|1538.43
#2017-05-31|1542.88
#2017-06-01|1547.10
#2017-06-02|1572.53
#2017-06-05|1586.29
#2017-06-06|1594.99
#2017-06-07|1589.40
#2017-06-08|1568.57
#2017-06-09|1551.45
#2017-06-12|1562.89
#2017-06-13|1564.11
#2017-06-14|1580.11
#2017-06-15|1574.24
#2017-06-16|1575.94
#2017-06-19|1588.50
#2017-06-20|1595.18
#2017-06-21|1586.35
#2017-06-22|1588.75
#2017-06-23|1595.24
#2017-06-26|1607.11
#2017-06-27|1603.08
#2017-06-28|1589.89
#2017-06-29|1588.55
#2017-06-30|1570.22
#2017-07-03|1554.08
#2017-07-04|1531.00
#2017-07-05|1534.92
#2017-07-06|1534.42
#2017-07-07|1516.35
#2017-07-10|1533.57
#2017-07-11|1538.48
#2017-07-12|1555.77
#2017-07-13|1553.46
#2017-07-14|1565.31
#2017-07-17|1562.82
#2017-07-18|1578.02
#2017-07-19|1591.03
#2017-07-20|1596.11
#2017-07-21|1599.55
#2017-07-24|1583.58
#2017-07-25|1569.33
#2017-07-26|1561.67
#2017-07-27|1588.01
#2017-07-28|1593.59
#2017-07-31|1595.67
#2017-08-01|1599.63
#2017-08-02|1597.93
#2017-08-03|1598.43
#2017-08-04|1583.44
#2017-08-07|1584.91
#2017-08-08|1585.52
#2017-08-09|1579.97
#2017-08-10|1588.68
#2017-08-11|1591.88
#2017-08-14|1572.14
#2017-08-15|1578.32
#2017-08-16|1574.35
#2017-08-17|1586.95
#2017-08-18|1581.00
#2017-08-21|1575.96
#2017-08-22|1566.66
#2017-08-23|1573.90
#2017-08-24|1561.49
#2017-08-25|1564.71
#2017-08-28|1572.18
#2017-08-29|1577.08
#2017-08-30|1568.34
#2017-08-31|1577.42
#2017-09-01|1580.30
#2017-09-04|1577.16
#2017-09-05|1567.12
#2017-09-06|1570.84
#2017-09-07|1581.29
#2017-09-08|1582.60
#2017-09-11|1590.96
#2017-09-12|1595.59
#2017-09-13|1594.42
#2017-09-14|1580.49
#2017-09-15|1573.87
#2017-09-18|1566.46
#2017-09-19|1600.48
#2017-09-20|1604.51
#2017-09-21|1579.19
#2017-09-22|1569.79
#2017-09-25|1575.57
#2017-09-26|1560.26
#2017-09-27|1558.44
#2017-09-28|1573.03
#2017-09-29|1578.69
#2017-10-02|1575.46
#2017-10-03|1576.57
#2017-10-04|1579.02
#2017-10-05|1583.79
#2017-10-06|1586.55
#2017-10-09|1588.30
#2017-10-10|1602.24
#2017-10-11|1607.47
#2017-10-12|1604.50
#2017-10-13|1620.13
#2017-10-16|1637.56
#2017-10-17|1625.66
#2017-10-18|1620.44
#2017-10-19|1636.38
#2017-10-20|1628.70
#2017-10-23|1633.03
#2017-10-24|1632.44
#2017-10-25|1624.73
#2017-10-26|1616.74
#2017-10-27|1632.95
#2017-10-30|1640.42
#2017-10-31|1631.29
#2017-11-01|1662.93
#2017-11-02|1664.95
#2017-11-03|1658.97
#2017-11-06|1659.46
#2017-11-07|1683.21
#2017-11-08|1706.91
#2017-11-09|1693.00
#2017-11-10|1701.29
#2017-11-13|1687.09
#2017-11-14|1691.09
#2017-11-15|1660.14
#2017-11-16|1693.79
#2017-11-17|1705.41
#2017-11-20|1695.50
#2017-11-21|1696.19
#2017-11-22|1713.69
#2017-11-23|1719.47
#2017-11-24|1730.82
#2017-11-27|1745.48
#2017-11-28|1738.76
#2017-11-29|1733.48
#2017-11-30|1726.43
#2017-12-01|1718.42
#2017-12-04|1707.77
#2017-12-05|1708.39
#2017-12-06|1699.62
#2017-12-07|1716.86
#2017-12-08|1706.05
#2017-12-11|1711.42
#2017-12-12|1700.20
#2017-12-13|1708.78
#2017-12-14|1710.90
#2017-12-15|1708.31
#2017-12-18|1729.04
#2017-12-19|1713.63
#2017-12-20|1705.32
#2017-12-21|1702.79
#2017-12-22|1710.26
#2017-12-25|1720.26
#2017-12-26|1714.67
#2017-12-27|1714.75
#2017-12-28|1708.59
#2017-12-29|1706.25
#2018-01-01|1706.25
#2018-01-02|1713.94
#2018-01-03|1710.12
#2018-01-04|1747.49
#2018-01-05|1752.12
#2018-01-08|1756.00
#2018-01-09|1785.40
#2018-01-10|1800.82
#2018-01-11|1794.65
#2018-01-12|1782.81
#2018-01-15|1800.77
#2018-01-16|1811.96
#2018-01-17|1812.21
#2018-01-18|1806.06
#2018-01-19|1825.77
#2018-01-22|1831.62
#2018-01-23|1872.64
#2018-01-24|1871.96
#2018-01-25|1852.95
#2018-01-26|1855.70
#2018-01-29|1839.61
#2018-01-30|1822.55
#2018-01-31|1806.41
#2018-02-01|1829.01
#2018-02-02|1819.26
#2018-02-05|1801.51
#2018-02-06|1733.82
#2018-02-07|1746.03
#2018-02-08|1749.47
#2018-02-09|1741.15
#2018-02-12|1743.40
#2018-02-13|1763.40
#2018-02-14|1765.04
#2018-02-15|1787.54
#2018-02-16|1816.55
#2018-02-19|1845.67
#2018-02-20|1823.64
#2018-02-21|1818.58
#2018-02-22|1815.69
#2018-02-23|1832.83
#2018-02-26|1843.81
#2018-02-27|1850.98
#2018-02-28|1847.12
#2018-03-01|1808.41
#2018-03-02|1817.39
#2018-03-05|1796.85
#2018-03-06|1825.89
#2018-03-07|1817.80
#2018-03-08|1821.00
#2018-03-09|1814.21
#2018-03-12|1828.97
#2018-03-13|1841.17
#2018-03-14|1844.37
#2018-03-15|1858.44
#2018-03-16|1852.61
#2018-03-19|1823.78
#2018-03-20|1802.50
#2018-03-21|1803.94
#2018-03-22|1831.34
#2018-03-23|1785.36
#2018-03-26|1795.32
#2018-03-27|1831.60
#2018-03-28|1815.41
#2018-03-29|1816.16
#2018-03-30|1828.87
#2018-04-02|1834.42
#2018-04-03|1822.22
#2018-04-04|1822.80
#2018-04-05|1827.47
#2018-04-06|1829.71
#2018-04-09|1842.72
#2018-04-10|1828.49
#2018-04-11|1805.21
#2018-04-12|1789.93
#2018-04-13|1789.11
#2018-04-16|1801.02
#2018-04-17|1803.52
#2018-04-18|1817.07
#2018-04-19|1800.78
#2018-04-20|1807.44
#2018-04-23|1782.00
#2018-04-24|1785.49
#2018-04-25|1784.04
#2018-04-26|1789.25
#2018-04-27|1802.74
#2018-04-30|1797.14
#2018-05-01|1768.17
#2018-05-02|1770.90
#2018-05-03|1786.00
#2018-05-04|1784.86
#2018-05-07|1795.64
#2018-05-08|1809.09
#2018-05-09|1778.28
#2018-05-10|1780.27
#2018-05-11|1803.70
#2018-05-14|1835.75
#2018-05-15|1815.84
#2018-05-16|1806.61
#2018-05-17|1811.86
#2018-05-18|1819.48
#2018-05-21|1804.99
#2018-05-22|1798.15
#2018-05-23|1801.94
#2018-05-24|1806.34
#2018-05-25|1806.34
#2018-05-28|1803.38
#2018-05-29|1816.10
#2018-05-30|1802.34
#2018-05-31|1831.08
#2018-06-01|1796.29
#2018-06-04|1801.39
#2018-06-05|1807.98
#2018-06-06|1805.49
#2018-06-07|1835.14
#2018-06-08|1841.22
#2018-06-11|1838.82
#2018-06-12|1839.52
#2018-06-13|1831.69
#2018-06-14|1806.35
#2018-06-15|1822.31
#2018-06-18|1812.63
#2018-06-19|1784.37
#2018-06-20|1793.53
#2018-06-21|1801.97
#2018-06-22|1800.52
#2018-06-25|1788.29
#2018-06-26|1775.29
#2018-06-27|1772.52
#2018-06-28|1780.16
#2018-06-29|1784.87
#2018-07-02|1742.20
#2018-07-03|1742.28
#2018-07-04|1743.59
#2018-07-05|1716.50
#2018-07-06|1728.79
#2018-07-09|1750.26
#2018-07-10|1738.16
#2018-07-11|1739.90
#2018-07-12|1732.09
#2018-07-13|1769.49
#2018-07-16|1769.65
#2018-07-17|1782.66
#2018-07-18|1768.17
#2018-07-19|1753.11
#2018-07-20|1769.09
#2018-07-23|1757.25
#2018-07-24|1764.19
#2018-07-25|1773.02
#2018-07-26|1787.29
#2018-07-27|1806.32
#2018-07-30|1787.51
#2018-07-31|1757.25
#2018-08-01|1786.87
#2018-08-02|1776.30
#2018-08-03|1782.70
#2018-08-06|1767.09
#2018-08-07|1779.39
#2018-08-08|1763.29
#2018-08-09|1771.78
#2018-08-10|1744.94
#2018-08-13|1700.20
#2018-08-14|1725.59
#2018-08-15|1717.04
#2018-08-16|1695.72
#2018-08-17|1714.71
#2018-08-20|1720.67
#2018-08-21|1720.59
#2018-08-22|1730.02
#2018-08-23|1722.67
#2018-08-24|1732.53
#2018-08-27|1758.21
#2018-08-28|1750.22
#2018-08-29|1751.56
#2018-08-30|1763.66
#2018-08-31|1773.12
#2018-09-03|1755.78
#2018-09-04|1756.63
#2018-09-05|1737.32
#2018-09-06|1735.29
#2018-09-07|1727.28
#2018-09-10|1721.74
#2018-09-11|1736.02
#2018-09-12|1738.94
#2018-09-13|1739.45
#2018-09-14|1750.31
#2018-09-17|1752.66
#2018-09-18|1784.37
#2018-09-19|1797.63
#2018-09-20|1789.96
#2018-09-21|1781.28
#2018-09-24|1781.28
#2018-09-25|1806.07
#2018-09-26|1820.82
#2018-09-27|1797.95
#2018-09-28|1826.30
#2018-10-01|1814.10
#2018-10-02|1823.05
#2018-10-03|1794.90
#2018-10-04|1774.49
#2018-10-05|1759.55
#2018-10-08|1769.35
#2018-10-09|1743.19
#2018-10-10|1748.36
#2018-10-11|1694.39
#2018-10-12|1707.96
#2018-10-15|1685.29
#2018-10-16|1680.92
#2018-10-17|1709.26
#2018-10-18|1684.25
#2018-10-19|1667.18
#2018-10-22|1670.31
#2018-10-23|1631.76
#2018-10-24|1627.96
#2018-10-25|1580.40
#2018-10-26|1583.93
#2018-10-29|1564.80
#2018-10-30|1579.98
#2018-10-31|1602.04
#2018-11-01|1610.78
#2018-11-02|1626.69
#2018-11-05|1595.06
#2018-11-06|1608.45
#2018-11-07|1605.94
#2018-11-08|1642.73
#2018-11-09|1618.12
#2018-11-12|1611.94
#2018-11-13|1580.25
#2018-11-14|1586.79
#2018-11-15|1596.32
#2018-11-16|1585.21
#2018-11-19|1607.06
#2018-11-20|1582.09
#2018-11-21|1568.47
#2018-11-22|1588.27
#2018-11-23|1591.09
#2018-11-26|1583.56
#2018-11-27|1594.33
#2018-11-28|1610.95
#2018-11-29|1622.42
#2018-11-30|1621.85
#2018-12-03|1647.93
#2018-12-04|1621.22
#2018-12-05|1612.50
#2018-12-06|1591.43
#2018-12-07|1613.69
#2018-12-10|1573.46
#2018-12-11|1572.49
#2018-12-12|1607.15
#2018-12-13|1608.42
#2018-12-14|1584.55
#2018-12-17|1593.81
#2018-12-18|1562.09
#2018-12-19|1568.85
#2018-12-20|1544.54
#2018-12-21|1517.12
#2018-12-24|1525.70
#2018-12-25|1452.03
#2018-12-26|1473.73
#2018-12-27|1551.71
#2018-12-28|1552.62
#2018-12-31|1562.60
#2019-01-01|1562.60
#2019-01-02|1568.60
#2019-01-03|1593.83
#2019-01-04|1544.33
#2019-01-07|1582.48
#2019-01-08|1564.02
#2019-01-09|1589.59
#2019-01-10|1551.97
#2019-01-11|1560.81
#2019-01-14|1562.10
#2019-01-15|1569.62
#2019-01-16|1561.46
#2019-01-17|1572.16
#2019-01-18|1586.43
#2019-01-21|1591.37
#2019-01-22|1577.13
#2019-01-23|1558.98
#2019-01-24|1564.55
#2019-01-25|1579.27
#2019-01-28|1579.24
#2019-01-29|1577.92
#2019-01-30|1571.75
#2019-01-31|1606.75
#2019-02-01|1588.41
#2019-02-04|1574.52
#2019-02-05|1575.41
#2019-02-06|1577.88
#2019-02-07|1554.18
#2019-02-08|1530.97
#2019-02-11|1521.68
#2019-02-12|1542.73
#2019-02-13|1569.38
#2019-02-14|1569.53
#2019-02-15|1566.31
#2019-02-18|1582.52
#2019-02-19|1581.09
#2019-02-20|1594.06
#2019-02-21|1606.37
#2019-02-22|1607.85
#2019-02-25|1618.88
#2019-02-26|1618.92
#2019-02-27|1622.08
#2019-02-28|1597.13
#2019-03-01|1597.21
#2019-03-04|1601.03
#2019-03-05|1599.13
#2019-03-06|1608.02
#2019-03-07|1596.04
#2019-03-08|1579.65
#2019-03-11|1582.14
#2019-03-12|1603.55
#2019-03-13|1601.47
#2019-03-14|1580.55
#2019-03-15|1596.04
#2019-03-18|1621.94
#2019-03-19|1612.28
#2019-03-20|1601.54
#2019-03-21|1609.85
#2019-03-22|1615.81
#2019-03-25|1579.03
#2019-03-26|1620.28
#2019-03-27|1632.13
#2019-03-28|1608.05
#2019-03-29|1616.22
#2019-04-01|1623.02
#2019-04-02|1599.32
#2019-04-03|1607.55
#2019-04-04|1607.84
#2019-04-05|1610.38
#2019-04-08|1616.01
#2019-04-09|1641.42
#2019-04-10|1628.53
#2019-04-11|1622.59
#2019-04-12|1614.84
#2019-04-15|1631.03
#2019-04-16|1639.68
#2019-04-17|1634.35
#2019-04-18|1619.69
#2019-04-19|1643.48
#2019-04-22|1646.77
#2019-04-23|1644.97
#2019-04-24|1634.23
#2019-04-25|1660.70
#2019-04-26|1652.68
#2019-04-29|1648.83
#2019-04-30|1655.35
#2019-05-01|1658.33
#2019-05-02|1652.97
#2019-05-03|1657.28
#2019-05-06|1662.74
#2019-05-07|1671.47
#2019-05-08|1641.75
#2019-05-09|1632.42
#2019-05-10|1627.45
#2019-05-13|1628.30
#2019-05-14|1619.70
#2019-05-15|1645.53
#2019-05-16|1624.53
#2019-05-17|1669.57
#2019-05-20|1682.90
#2019-05-21|1653.47
#2019-05-22|1661.24
#2019-05-23|1663.32
#2019-05-24|1666.04
#2019-05-27|1665.95
#2019-05-28|1669.61
#2019-05-29|1643.68
#2019-05-30|1624.17
#2019-05-31|1629.31
#2019-06-03|1622.27
#2019-06-04|1608.72
#2019-06-05|1636.75
#2019-06-06|1635.02
#2019-06-07|1646.54
#2019-06-10|1671.71
#2019-06-11|1672.18
#2019-06-12|1654.80
#2019-06-13|1644.67
#2019-06-14|1658.10
#2019-06-17|1658.16
#2019-06-18|1655.42
#2019-06-19|1676.40
#2019-06-20|1702.81
#2019-06-21|1667.08
#2019-06-24|1678.80
#2019-06-25|1674.17
#2019-06-26|1651.98
#2019-06-27|1666.42
#2019-06-28|1663.75
#2019-07-01|1694.99
#2019-07-02|1691.50
#2019-07-03|1690.09
#2019-07-04|1706.92
#2019-07-05|1702.19
#2019-07-08|1685.74
#2019-07-09|1678.31
#2019-07-10|1678.06
#2019-07-11|1703.03
#2019-07-12|1708.61
#2019-07-15|1709.24
#2019-07-16|1691.04
#2019-07-17|1695.69
#2019-07-18|1663.54
#2019-07-19|1694.89
#2019-07-22|1679.81
#2019-07-23|1684.55
#2019-07-24|1690.98
#2019-07-25|1681.05
#2019-07-26|1679.76
#2019-07-29|1672.55
#2019-07-30|1677.12
#2019-07-31|1680.90
#2019-08-01|1669.88
#2019-08-02|1661.73
#2019-08-05|1635.20
#2019-08-06|1620.41
#2019-08-07|1641.43
#2019-08-08|1639.50
#2019-08-09|1661.12
#2019-08-12|1666.64
#2019-08-13|1633.23
#2019-08-14|1659.67
#2019-08-15|1639.86
#2019-08-16|1635.57
#2019-08-19|1646.24
#2019-08-20|1668.28
#2019-08-21|1665.00
#2019-08-22|1664.47
#2019-08-23|1685.29
#2019-08-26|1662.14
#2019-08-27|1675.27
#2019-08-28|1683.03
#2019-08-29|1672.81
#2019-08-30|1690.81
#2019-09-02|1681.59
#2019-09-03|1695.47
#2019-09-04|1689.25
#2019-09-05|1706.41
#2019-09-06|1715.95
#2019-09-09|1726.47
#2019-09-10|1712.13
#2019-09-11|1724.95
#2019-09-12|1739.14
#2019-09-13|1751.00
#2019-09-16|1751.81
#2019-09-17|1742.69
#2019-09-18|1738.90
#2019-09-19|1744.11
#2019-09-20|1751.27
#2019-09-23|1759.91
#2019-09-24|1764.33
#2019-09-25|1763.09
#2019-09-26|1757.42
#2019-09-27|1745.24
#2019-09-30|1734.66
#2019-10-01|1748.27
#2019-10-02|1752.93
#2019-10-03|1734.58
#2019-10-04|1736.40
#2019-10-07|1730.44
#2019-10-08|1743.67
#2019-10-09|1740.35
#2019-10-10|1726.37
#2019-10-11|1725.15
#2019-10-14|1727.86
#2019-10-15|1744.38
#2019-10-16|1750.70
#2019-10-17|1758.97
#2019-10-18|1744.14
#2019-10-21|1751.52
#2019-10-22|1751.36
#2019-10-23|1749.17
#2019-10-24|1751.27
#2019-10-25|1747.95
#2019-10-28|1743.61
#2019-10-29|1756.48
#2019-10-30|1776.48
#2019-10-31|1813.39
#2019-11-01|1830.83
#2019-11-04|1825.89
#2019-11-05|1834.57
#2019-11-06|1831.13
#2019-11-07|1819.96
#2019-11-08|1808.63
#2019-11-11|1801.89
#2019-11-12|1811.33
#2019-11-13|1816.45
#2019-11-14|1799.57
#2019-11-15|1799.88
#2019-11-18|1813.21
#2019-11-19|1813.06
#2019-11-20|1812.92
#2019-11-21|1812.61
#2019-11-22|1804.47
#2019-11-25|1808.22
#2019-11-26|1818.84
#2019-11-27|1820.17
#2019-11-28|1818.89
#2019-11-29|1816.24
#2019-12-02|1845.13
#2019-12-03|1856.90
#2019-12-04|1844.98
#2019-12-05|1839.05
#2019-12-06|1840.76
#2019-12-09|1860.82
#2019-12-10|1871.49
#2019-12-11|1859.80
#2019-12-12|1842.07
#2019-12-13|1868.50
#2019-12-16|1866.35
#2019-12-17|1875.63
#2019-12-18|1862.14
#2019-12-19|1862.36
#2019-12-20|1846.00
#2019-12-23|1853.94
#2019-12-24|1856.03
#2019-12-25|1851.89
#2019-12-26|1853.60
#2019-12-27|1858.30
#2019-12-30|1861.51
#2019-12-31|1866.82
#2020-01-01|1866.82
#2020-01-02|1873.72
#2020-01-03|1878.05
#2020-01-06|1853.82
#2020-01-07|1884.95
#2020-01-08|1866.15
#2020-01-09|1879.07
#2020-01-10|1890.66
#2020-01-13|1884.30
#2020-01-14|1897.06
#2020-01-15|1889.44
#2020-01-16|1884.48
#2020-01-17|1886.71
#2020-01-20|1888.82
#2020-01-21|1879.09
#2020-01-22|1894.88
#2020-01-23|1896.42
#2020-01-24|1894.83
#2020-01-27|1871.51
#2020-01-28|1858.72
#2020-01-29|1866.46
#2020-01-30|1843.68
#2020-01-31|1853.49
#2020-02-03|1825.64
#2020-02-04|1839.73
#2020-02-05|1840.71
#2020-02-06|1869.82
#2020-02-07|1863.43
#2020-02-10|1851.67
#2020-02-11|1848.55
#2020-02-12|1836.80
#2020-02-13|1839.62
#2020-02-14|1828.40
#2020-02-17|1815.38
#2020-02-18|1787.27
#2020-02-19|1776.78
#2020-02-20|1767.29
#2020-02-21|1766.03
#2020-02-24|1782.63
#2020-02-25|1739.94
#2020-02-26|1720.76
#2020-02-27|1687.44
#2020-02-28|1658.95
#2020-03-02|1685.34
#2020-03-03|1672.69
#2020-03-04|1687.36
#2020-03-05|1721.83
#2020-03-06|1701.28
#2020-03-09|1665.38
#2020-03-10|1676.68
#2020-03-11|1624.78
#2020-03-12|1555.28
#2020-03-13|1466.34
#2020-03-16|1440.12
#2020-03-17|1450.39
#2020-03-18|1470.41
#2020-03-19|1467.72
#2020-03-20|1450.85
#2020-03-23|1448.20
#2020-03-24|1493.97
#2020-03-25|1580.79
#2020-03-26|1591.33
#2020-03-27|1678.88
#2020-03-30|1672.86
#2020-03-31|1656.37
#2020-04-01|1622.27
#2020-04-02|1596.16
#2020-04-03|1591.68
#2020-04-06|1637.78
#2020-04-07|1669.84
#2020-04-08|1691.60
#2020-04-09|1685.25
#2020-04-10|1690.49
#2020-04-13|1669.95
#2020-04-14|1708.99
#2020-04-15|1733.17
#2020-04-16|1710.87
#2020-04-17|1740.45
#2020-04-20|1716.77
#2020-04-21|1701.66
#2020-04-22|1694.10
#2020-04-23|1706.77
#2020-04-24|1699.62
#2020-04-27|1721.95
#2020-04-28|1712.98
#2020-04-29|1718.68
#2020-04-30|1714.94
#2020-05-01|1687.55
#2020-05-04|1687.23
#2020-05-05|1692.30
#2020-05-06|1701.15
#2020-05-07|1704.16
#2020-05-08|1727.18
#2020-05-11|1725.14
#2020-05-12|1741.52
#2020-05-13|1744.94
#2020-05-14|1714.07
#2020-05-15|1726.77
#2020-05-18|1718.11
#2020-05-19|1743.71
#2020-05-20|1752.82
#2020-05-21|1746.22
#2020-05-22|1747.03
#2020-05-25|1750.75
#2020-05-26|1774.09
#2020-05-27|1770.87
#2020-05-28|1799.42
#2020-05-29|1782.48
#2020-06-01|1807.55
#2020-06-02|1808.48
#2020-06-03|1819.74
#2020-06-04|1833.47
#2020-06-05|1826.21
#2020-06-08|1856.14
#2020-06-09|1873.02
#2020-06-10|1885.98
#2020-06-11|1890.00
#2020-06-12|1863.71
#2020-06-15|1832.79
#2020-06-16|1880.82
#2020-06-17|1896.27
#2020-06-18|1912.81
#2020-06-19|1908.49
#2020-06-22|1897.95
#2020-06-23|1912.17
#2020-06-24|1894.70
#2020-06-25|1869.19
#2020-06-26|1872.24
#2020-06-29|1829.20
#2020-06-30|1841.46
#2020-07-01|1842.01
#2020-07-02|1860.81
#2020-07-03|1878.56
#2020-07-06|1902.82
#2020-07-07|1901.59
#2020-07-08|1869.97
#2020-07-09|1885.82
#2020-07-10|1882.71
#2020-07-13|1913.39
#2020-07-14|1894.70
#2020-07-15|1933.76
#2020-07-16|1919.61
#2020-07-17|1909.71
#2020-07-20|1916.48
#2020-07-21|1938.31
#2020-07-22|1915.65
#2020-07-23|1919.14
#2020-07-24|1939.81
#2020-07-27|1953.72
#2020-07-28|1952.86
#2020-07-29|1927.72
#2020-07-30|1912.25
#2020-07-31|1860.77
#2020-08-03|1893.34
#2020-08-04|1941.80
#2020-08-05|1949.02
#2020-08-06|1935.73
#2020-08-07|1930.32
#2020-08-10|1932.33
#2020-08-11|1929.00
#2020-08-12|1942.40
#2020-08-13|1972.27
#2020-08-14|1984.20
#2020-08-17|1981.20
#2020-08-18|2004.22
#2020-08-19|1991.32
#2020-08-20|1977.68
#2020-08-21|1983.73
#2020-08-24|2010.98
#2020-08-25|2001.75
#2020-08-26|2021.61
#2020-08-27|2009.89
#2020-08-28|2004.85
#2020-08-31|2006.89
#2020-09-01|2017.33
#2020-09-02|2029.05
#2020-09-03|2037.19
#2020-09-04|2010.90
#2020-09-07|1990.55
#2020-09-08|1996.35
#2020-09-09|1979.94
#2020-09-10|2010.18
#2020-09-11|2015.38
#2020-09-14|2039.90
#2020-09-15|2024.15
#2020-09-16|2047.13
#2020-09-17|2030.98
#2020-09-18|2064.37
#2020-09-21|2059.63
#2020-09-22|2051.39
#2020-09-23|2034.40
#2020-09-24|2006.61
#2020-09-25|1999.67
#2020-09-28|2031.15
#2020-09-29|2042.62
#2020-09-30|2001.67
#2020-10-01|1999.59
#2020-10-02|1979.34
#2020-10-05|1997.98
#2020-10-06|1995.98
#2020-10-07|1991.64
#2020-10-08|2003.79
#2020-10-09|2000.73
#2020-10-12|2004.60
#2020-10-13|2014.22
#2020-10-14|2013.86
#2020-10-15|1995.81
#2020-10-16|1972.22
#2020-10-19|1996.61
#2020-10-20|1990.23
#2020-10-21|2012.80
#2020-10-22|1987.12
#2020-10-23|1996.77
#2020-10-26|2000.21
#2020-10-27|2031.05
#2020-10-28|2062.66
#2020-10-29|2095.81
#2020-10-30|2062.90
#2020-11-02|2090.59
#2020-11-03|2095.29
#2020-11-04|2109.40
#2020-11-05|2170.80
#2020-11-06|2193.75
#2020-11-09|2164.85
#2020-11-10|2127.69
#2020-11-11|2117.22
#2020-11-12|2157.89
#2020-11-13|2172.28
#2020-11-16|2197.56
#2020-11-17|2202.14
#2020-11-18|2192.41
#2020-11-19|2214.24
#2020-11-20|2215.72
#2020-11-23|2201.72
#2020-11-24|2254.23
#2020-11-25|2290.90
#2020-11-26|2320.42
#2020-11-27|2335.07
#2020-11-30|2313.11
#2020-12-01|2317.28
#2020-12-02|2301.35
#2020-12-03|2315.79
#2020-12-04|2323.48
#2020-12-07|2321.79
#2020-12-08|2323.70
#2020-12-09|2349.37
#2020-12-10|2334.74
#2020-12-11|2366.53
#2020-12-14|2372.75
#2020-12-15|2363.74
#2020-12-16|2390.79
#2020-12-17|2449.12
#2020-12-18|2444.34
#2020-12-21|2432.79
#2020-12-22|2378.97
#2020-12-23|2390.76
#2020-12-24|2390.66
#2020-12-25|2380.29
#2020-12-28|2402.25
#2020-12-29|2447.58
#2020-12-30|2438.62
#2020-12-31|2438.62
#2021-01-01|2438.62
#2021-01-04|2440.13
#2021-01-05|2459.33
#2021-01-06|2413.65
#2021-01-07|2418.63
#2021-01-08|2462.11
#2021-01-11|2450.30
#2021-01-12|2466.36
#2021-01-13|2472.88
#2021-01-14|2491.66
#2021-01-15|2459.72
#2021-01-18|2450.88
#2021-01-19|2459.30
#2021-01-20|2459.33
#2021-01-21|2461.15
#2021-01-22|2479.73
#2021-01-25|2460.40
#2021-01-26|2442.59
#2021-01-27|2457.75
#2021-01-28|2401.49
#2021-01-29|2358.73
#2021-02-01|2392.87
#2021-02-02|2428.87
#2021-02-03|2456.52
#2021-02-04|2506.05
#2021-02-05|2573.63
#2021-02-08|2589.77
#2021-02-09|2571.79
#2021-02-10|2603.47
#2021-02-11|2601.98
#2021-02-12|2604.91
#2021-02-15|2623.92
#2021-02-16|2646.65
#2021-02-17|2638.52
#2021-02-18|2614.24
#2021-02-19|2606.12
#2021-02-22|2610.76
#2021-02-23|2609.89
#2021-02-24|2514.43
#2021-02-25|2547.00
#2021-02-26|2435.70
#2021-03-01|2479.03
#2021-03-02|2470.24
#2021-03-03|2459.80
#2021-03-04|2401.65
#2021-03-05|2423.68
#2021-03-08|2378.17
#2021-03-09|2359.34
#2021-03-10|2378.53
#2021-03-11|2393.87
#2021-03-12|2418.86
#2021-03-15|2429.15
#2021-03-16|2468.12
#2021-03-17|2473.25
#2021-03-18|2490.51
#2021-03-19|2483.68
#2021-03-22|2461.57
#2021-03-23|2469.58
#2021-03-24|2412.03
#2021-03-25|2417.86
#2021-03-26|2449.49
#2021-03-29|2470.55
#2021-03-30|2446.76
#2021-03-31|2426.04
#2021-04-01|2444.23
#2021-04-02|2488.15
#2021-04-05|2512.68
#2021-04-06|2489.17
#2021-04-07|2497.49
#2021-04-08|2497.49
#2021-04-09|2521.17
#2021-04-12|2518.46
#2021-04-13|2543.87
#2021-04-14|2547.98
#2021-04-15|2551.64
#2021-04-16|2553.71
#2021-04-19|2548.06
#2021-04-20|2512.30
#2021-04-21|2463.85
#2021-04-22|2494.73
#2021-04-23|2493.88
#2021-04-26|2479.31
#2021-04-27|2427.79
#2021-04-28|2454.93
#2021-04-29|2454.03
#2021-04-30|2390.68
#2021-05-03|2399.02
#2021-05-04|2392.98
#2021-05-05|2392.65
#2021-05-06|2379.88
#2021-05-07|2369.00
#2021-05-10|2411.11
#2021-05-11|2352.19
#2021-05-12|2308.92
#2021-05-13|2240.65
#2021-05-14|2287.47
#2021-05-17|2307.52
#2021-05-18|2314.81
#2021-05-19|2328.52
#2021-05-20|2324.22
#2021-05-21|2342.44
#2021-05-24|2352.20
#2021-05-25|2388.22
#2021-05-26|2399.67
#2021-05-27|2385.36
#2021-05-28|2417.07
#2021-05-31|2405.52
#2021-06-01|2400.82
#2021-06-02|2401.51
#2021-06-03|2397.10
#2021-06-04|2407.44
#2021-06-07|2418.20
#2021-06-08|2430.42
#2021-06-09|2403.81
#2021-06-10|2400.75
#2021-06-11|2399.04
#2021-06-14|2375.02
#2021-06-15|2396.30
#2021-06-16|2367.37
#2021-06-17|2341.28
#2021-06-18|2340.59
#2021-06-21|2305.83
#2021-06-22|2365.45
#2021-06-23|2336.40
#2021-06-24|2338.51
#2021-06-25|2371.42
#2021-06-28|2372.60
#2021-06-29|2381.08
#2021-06-30|2355.30
#2021-07-01|2345.65
#2021-07-02|2398.13
#2021-07-05|2395.00
#2021-07-06|2409.68
#2021-07-07|2389.21
#2021-07-08|2372.53
#2021-07-09|2355.83
#2021-07-12|2409.49
#2021-07-13|2415.45
#2021-07-14|2420.78
#2021-07-15|2395.19
#2021-07-16|2368.82
#2021-07-19|2352.30
#2021-07-20|2301.45
#2021-07-21|2322.60
#2021-07-22|2326.82
#2021-07-23|2317.66
#2021-07-26|2342.10
#2021-07-27|2365.71
#2021-07-28|2351.02
#2021-07-29|2381.92
#2021-07-30|2327.67
#2021-08-02|2375.50
#2021-08-03|2358.76
#2021-08-04|2308.01
#2021-08-05|2340.89
#2021-08-06|2323.71
#2021-08-09|2324.45
#2021-08-10|2286.18
#2021-08-11|2311.82
#2021-08-12|2310.20
#2021-08-13|2332.76
#2021-08-16|2298.52
#2021-08-17|2267.28
#2021-08-18|2270.35
#2021-08-19|2228.55
#2021-08-20|2223.29
#2021-08-23|2279.64
#2021-08-24|2316.90
#2021-08-25|2319.59
#2021-08-26|2304.41
#2021-08-27|2297.43
#2021-08-30|2320.78
#2021-08-31|2341.04
#2021-09-01|2367.83
#2021-09-02|2394.34
#2021-09-03|2434.98
#2021-09-06|2465.35
#2021-09-07|2480.43
#2021-09-08|2485.50
#2021-09-09|2480.41
#2021-09-10|2527.46
#2021-09-13|2524.40
#2021-09-14|2542.87
#2021-09-15|2528.84
#2021-09-16|2514.19
#2021-09-17|2518.84
#2021-09-20|2529.30
#2021-09-21|2501.19
#2021-09-22|2486.33
#2021-09-23|2474.94
#2021-09-24|2537.26
#2021-09-27|2522.61
#2021-09-28|2495.66
#2021-09-29|2433.86
#2021-09-30|2442.67
#2021-10-01|2363.38
#2021-10-04|2337.21
#2021-10-05|2289.44
#2021-10-06|2287.86
#2021-10-07|2299.59
#2021-10-08|2319.76
#2021-10-11|2357.82
#2021-10-12|2340.05
#2021-10-13|2341.20
#2021-10-14|2368.73
#2021-10-15|2403.62
#2021-10-18|2375.73
#2021-10-19|2387.10
#2021-10-20|2376.26
#2021-10-21|2354.17
#2021-10-22|2374.49
#2021-10-25|2397.85
#2021-10-26|2429.24
#2021-10-27|2418.44
#2021-10-28|2410.33
#2021-10-29|2392.87
#2021-11-01|2463.75
#2021-11-02|2460.37
#2021-11-03|2454.33
#2021-11-04|2471.98
#2021-11-05|2485.91
#2021-11-08|2471.76
#2021-11-09|2454.13
#2021-11-10|2433.65
#2021-11-11|2428.00
#2021-11-12|2461.31
#2021-11-15|2479.95
#2021-11-16|2486.90
#2021-11-17|2467.71
#2021-11-18|2485.57
#2021-11-19|2496.24
#2021-11-22|2465.72
#2021-11-23|2460.36
#2021-11-24|2408.72
#2021-11-25|2426.30
#2021-11-26|2423.12
#2021-11-29|2384.47
#2021-11-30|2366.11
#2021-12-01|2387.99
#2021-12-02|2379.86
#2021-12-03|2401.48
#2021-12-06|2381.49
#2021-12-07|2423.61
#2021-12-08|2449.02
#2021-12-09|2439.99
#2021-12-10|2417.04
#2021-12-13|2416.14
#2021-12-14|2390.78
#2021-12-15|2407.48
#2021-12-16|2433.85
#2021-12-17|2395.31
#2021-12-20|2362.28
#2021-12-21|2383.15
#2021-12-22|2396.10
#2021-12-23|2423.61
#2021-12-24|2422.70
#2021-12-27|2407.06
#2021-12-28|2452.80
#2021-12-29|2429.31
#2021-12-30|2402.90
#2021-12-31|2402.90
#2022-01-03|2399.88
#2022-01-04|2444.81
#2022-01-05|2485.52
#2022-01-06|2396.27
#2022-01-07|2400.95
#2022-01-10|2412.22
#2022-01-11|2376.17
#2022-01-12|2417.55
#2022-01-13|2403.47
#2022-01-14|2357.69
#2022-01-17|2352.39
#2022-01-18|2350.34
#2022-01-19|2217.69
#2022-01-20|2291.25
#2022-01-21|2285.78
#2022-01-24|2268.16
#2022-01-25|2235.99
#2022-01-26|2249.72
#2022-01-27|2132.53
#2022-01-28|2183.98
#2022-01-31|2233.32
#2022-02-01|2245.45
#2022-02-02|2327.64
#2022-02-03|2240.34
#2022-02-04|2259.66
#2022-02-07|2267.29
#2022-02-08|2240.45
#2022-02-09|2277.82
#2022-02-10|2295.99
#2022-02-11|2297.48
#2022-02-14|2265.04
#2022-02-15|2238.15
#2022-02-16|2269.51
#2022-02-17|2252.26
#2022-02-18|2255.34
#2022-02-21|2238.65
#2022-02-22|2184.55
#2022-02-23|2185.12
#2022-02-24|2158.72
#2022-02-25|2191.46
#2022-02-28|2210.07
#2022-03-01|2229.68
#2022-03-02|2182.02
#2022-03-03|2204.14
#2022-03-04|2168.55
#2022-03-07|2097.64
#2022-03-08|2073.82
#2022-03-09|2060.14
#2022-03-10|2162.40
#2022-03-11|2105.14
#2022-03-14|2075.18
#2022-03-15|2078.88
#2022-03-16|2123.89
#2022-03-17|2191.94
#2022-03-18|2195.27
#2022-03-21|2195.73
#2022-03-22|2194.94
#2022-03-23|2241.72
#2022-03-24|2234.29
#2022-03-25|2236.91
#2022-03-28|2198.43
#2022-03-29|2245.29
#2022-03-30|2242.23
#2022-03-31|2212.14
#2022-04-01|2186.08
#2022-04-04|2203.10
#2022-04-05|2199.26
#2022-04-06|2156.92
#2022-04-07|2110.24
#2022-04-08|2118.02
#2022-04-11|2059.69
#2022-04-12|2031.36
#2022-04-13|2044.42
#2022-04-14|2050.51
#2022-04-15|2027.50
#2022-04-18|1990.78
#2022-04-19|1973.81
#2022-04-20|2010.05
#2022-04-21|2019.77
#2022-04-22|1985.56
#2022-04-25|1967.74
#2022-04-26|1975.94
#2022-04-27|1934.76
#2022-04-28|1923.37
#2022-04-29|1944.97
#2022-05-02|1918.73
#2022-05-03|1923.46
#2022-05-04|1922.50
#2022-05-05|1918.59
#2022-05-06|1904.95
#2022-05-09|1856.24
#2022-05-10|1838.48
#2022-05-11|1858.73
#2022-05-12|1878.87
#2022-05-13|1893.23
#2022-05-16|1895.93
#2022-05-17|1915.57
#2022-05-18|1964.73
#2022-05-19|1956.66
#2022-05-20|1958.82
#2022-05-23|1975.31
#2022-05-24|1984.33
#2022-05-25|1945.65
#2022-05-26|1954.11
#2022-05-27|1971.27
#2022-05-30|2025.54
#2022-05-31|2000.98
#2022-06-01|2010.87
#2022-06-02|1977.52
#2022-06-03|1978.12
#2022-06-06|1964.15
#2022-06-07|1957.58
#2022-06-08|1961.59
#2022-06-09|1958.09
#2022-06-10|1931.52
#2022-06-13|1872.92
#2022-06-14|1826.53
#2022-06-15|1808.30
#2022-06-16|1848.46
#2022-06-17|1790.10
#2022-06-20|1781.03
#2022-06-21|1815.22
#2022-06-22|1815.51
#2022-06-23|1823.72
#2022-06-24|1831.88
#2022-06-27|1859.23
#2022-06-28|1861.33
#2022-06-29|1847.59
#2022-06-30|1825.01
#2022-07-01|1803.77
#2022-07-04|1824.32
#2022-07-05|1829.98
#2022-07-06|1822.61
#2022-07-07|1848.78
#2022-07-08|1838.20
#2022-07-11|1847.89
#2022-07-12|1833.68
#2022-07-13|1826.94
#2022-07-14|1803.67
#2022-07-15|1816.60
#2022-07-18|1823.97
#2022-07-19|1834.11
#2022-07-20|1890.83
#2022-07-21|1894.87
#2022-07-22|1931.78
#2022-07-25|1893.26
#2022-07-26|1889.42
#2022-07-27|1860.43
#2022-07-28|1903.51
#2022-07-29|1913.96
#2022-08-01|1925.07
#2022-08-02|1895.35
#2022-08-03|1863.82
#2022-08-04|1886.70
#2022-08-05|1884.81
#2022-08-08|1890.10
#2022-08-09|1864.91
#2022-08-10|1882.49
#2022-08-11|1875.96
#2022-08-12|1895.16
#2022-08-15|1922.95
#2022-08-16|1913.33
#2022-08-17|1943.01
#2022-08-18|1929.42
#2022-08-19|1916.18
#2022-08-22|1908.88
#2022-08-23|1884.89
#2022-08-24|1853.99
#2022-08-25|1859.39
#2022-08-26|1858.34
#2022-08-29|1805.37
#2022-08-30|1816.69
#2022-08-31|1809.17
#2022-09-01|1777.19
#2022-09-02|1758.52
#2022-09-05|1749.67
#2022-09-06|1717.88
#2022-09-07|1681.23
#2022-09-08|1726.81
#2022-09-09|1743.82
#2022-09-12|1758.53
#2022-09-13|1751.41
#2022-09-14|1721.74
#2022-09-15|1727.80
#2022-09-16|1720.70
#2022-09-19|1716.56
#2022-09-20|1714.27
#2022-09-21|1683.01
#2022-09-22|1699.69
#2022-09-23|1685.58
#2022-09-26|1622.85
#2022-09-27|1625.45
#2022-09-28|1608.77
#2022-09-29|1632.43
#2022-09-30|1593.87
#2022-10-03|1611.70
#2022-10-04|1662.69
#2022-10-05|1660.62
#2022-10-06|1671.80
#2022-10-07|1662.23
#2022-10-10|1655.33
#2022-10-11|1615.50
#2022-10-12|1593.45
#2022-10-13|1578.60
#2022-10-14|1613.64
#2022-10-17|1595.71
#2022-10-18|1607.90
#2022-10-19|1596.59
#2022-10-20|1591.46
#2022-10-21|1568.00
#2022-10-24|1581.23
#2022-10-25|1603.71
#2022-10-26|1639.56
#2022-10-27|1639.54
#2022-10-28|1613.50
#2022-10-31|1627.78
#2022-11-01|1646.46
#2022-11-02|1701.83
#2022-11-03|1689.77
#2022-11-04|1679.06
#2022-11-07|1712.16
#2022-11-08|1759.53
#2022-11-09|1747.27
#2022-11-10|1790.91
#2022-11-11|1878.35
#2022-11-14|1851.85
#2022-11-15|1869.91
#2022-11-16|1862.95
#2022-11-17|1842.82
#2022-11-18|1863.48
#2022-11-21|1829.61
#2022-11-22|1855.89
#2022-11-23|1877.40
#2022-11-24|1924.90
#2022-11-25|1902.37
#2022-11-28|1898.83
#2022-11-29|1889.16
#2022-11-30|1868.34
#2022-12-01|1921.98
#2022-12-02|1900.24
#2022-12-05|1885.37
#2022-12-06|1880.72
#2022-12-07|1874.44
#2022-12-08|1856.56
#2022-12-09|1879.32
#2022-12-12|1864.45
#2022-12-13|1897.57
#2022-12-14|1921.01
#2022-12-15|1871.08
#2022-12-16|1858.87
#2022-12-19|1837.53
#2022-12-20|1866.73
#2022-12-21|1838.15
#2022-12-22|1851.08
#2022-12-23|1828.92
#2022-12-26|1835.90
#2022-12-27|1830.64
#2022-12-28|1820.25
#2022-12-29|1828.09
#2022-12-30|1833.86
#2023-01-02|1833.86
#2023-01-03|1850.55
#2023-01-04|1830.29
#2023-01-05|1818.36
#2023-01-06|1851.38
#2023-01-09|1858.39
#2023-01-10|1864.05
#2023-01-11|1891.57
#2023-01-12|1925.69
#2023-01-13|1936.77
#2023-01-16|1904.40
#2023-01-17|1942.14
#2023-01-18|1981.06
#2023-01-19|1972.28
#2023-01-20|1954.34
#2023-01-23|1955.76
#2023-01-24|1993.38
#2023-01-25|2008.92
#2023-01-26|1994.58
#2023-01-27|2011.43
#2023-01-30|2000.88
#2023-01-31|2003.65
#2023-02-01|2000.08
#2023-02-02|2016.72
#2023-02-03|2016.33
#2023-02-06|1985.16
#2023-02-07|2012.04
#2023-02-08|1976.04
#2023-02-09|1992.68
#2023-02-10|1988.02
#2023-02-13|1943.97
#2023-02-14|1959.90
#2023-02-15|1925.43
#2023-02-16|1943.45
#2023-02-17|1923.03
#2023-02-20|1922.73
#2023-02-21|1904.42
#2023-02-22|1872.08
#2023-02-23|1868.75
#2023-02-24|1869.11
#2023-02-27|1868.74
#2023-02-28|1870.06
#2023-03-01|1868.87
#2023-03-02|1862.68
#2023-03-03|1889.86
#2023-03-06|1918.92
#2023-03-07|1915.23
#2023-03-08|1920.82
#2023-03-09|1942.49
#2023-03-10|1931.94
#2023-03-13|1929.46
#2023-03-14|1869.22
#2023-03-15|1897.10
#2023-03-16|1883.02
#2023-03-17|1932.58
#2023-03-20|1915.52
#2023-03-21|1906.03
#2023-03-22|1928.56
#2023-03-23|1942.23
#2023-03-24|1947.31
#2023-03-27|1934.45
#2023-03-28|1936.13
#2023-03-29|1945.40
#2023-03-30|1958.40
#2023-03-31|1977.28
#2023-04-03|2007.97
#2023-04-04|2036.48
#2023-04-05|2014.74
#2023-04-06|1972.90
#2023-04-07|1970.93
#2023-04-10|1962.63
#2023-04-11|1983.99
#2023-04-12|2006.68
#2023-04-13|2015.62
#2023-04-14|2022.28
#2023-04-17|2012.70
#2023-04-18|2041.15
#2023-04-19|2035.53
#2023-04-20|2040.13
#2023-04-21|2030.48
#2023-04-24|2037.62
#2023-04-25|2052.03
#2023-04-26|2037.01
#2023-04-27|2055.68
#2023-04-28|2066.48
#2023-05-01|2043.62
#2023-05-02|2056.55
#2023-05-03|2076.94
#2023-05-04|2096.18
#2023-05-05|2080.64
#2023-05-08|2053.78
#2023-05-09|2081.79
#2023-05-10|2074.46
#2023-05-11|2078.49
#2023-05-12|2092.41
#2023-05-15|2100.40
#2023-05-16|2098.29
#2023-05-17|2093.77
#2023-05-18|2143.15
#2023-05-19|2145.47
#2023-05-22|2153.48
#2023-05-23|2128.10
#2023-05-24|2095.28
#2023-05-25|2077.33
#2023-05-26|2073.03
#2023-05-29|2072.67
#2023-05-30|2088.14
#2023-05-31|2065.52
#2023-06-01|2093.15
#2023-06-02|2113.76
#2023-06-05|2161.39
#2023-06-06|2173.32
#2023-06-07|2143.77
#2023-06-08|2123.49
#2023-06-09|2153.39
#2023-06-12|2165.63
#2023-06-13|2179.18
#2023-06-14|2200.24
#2023-06-15|2181.61
#2023-06-16|2162.32
#2023-06-19|2151.71
#2023-06-20|2155.80
#2023-06-21|2137.68
#2023-06-22|2126.60
#2023-06-23|2069.65
#2023-06-26|2073.69
#2023-06-27|2061.44
#2023-06-28|2099.26
#2023-06-29|2095.89
#2023-06-30|2089.96
#2023-07-03|2124.83
#2023-07-04|2107.59
#2023-07-05|2109.57
#2023-07-06|2081.93
#2023-07-07|2089.20
#2023-07-10|2077.99
#2023-07-11|2083.33
#2023-07-12|2102.08
#2023-07-13|2153.95
#2023-07-14|2137.94
#2023-07-17|2128.41
#2023-07-18|2160.39
#2023-07-19|2163.28
#2023-07-20|2129.22
#2023-07-21|2113.25
#2023-07-24|2144.09
#2023-07-25|2132.91
#2023-07-26|2132.34
#2023-07-27|2137.96
#2023-07-28|2122.26
#2023-07-31|2139.03
#2023-08-01|2138.08
#2023-08-02|2101.00
#2023-08-03|2083.23
#2023-08-04|2074.38
#2023-08-07|2077.40
#2023-08-08|2062.38
#2023-08-09|2055.38
#2023-08-10|2036.12
#2023-08-11|2031.26
#2023-08-14|1989.66
#2023-08-15|1999.19
#2023-08-16|1973.40
#2023-08-17|1966.22
#2023-08-18|1958.87
#2023-08-21|1942.91
#2023-08-22|1960.43
#2023-08-23|1992.29
#2023-08-24|1979.12
#2023-08-25|1941.80
#2023-08-28|1961.43
#2023-08-29|1963.63
#2023-08-30|1976.08
#2023-08-31|1995.90
#2023-09-01|2020.08
#2023-09-04|2021.43
#2023-09-05|2000.38
#2023-09-06|2016.40
#2023-09-07|2017.26
#2023-09-08|1978.24
#2023-09-11|1994.12
#2023-09-12|1997.40
#2023-09-13|1971.90
#2023-09-14|2003.39
#2023-09-15|2020.32
#2023-09-18|2022.78
#2023-09-19|2021.41
#2023-09-20|1983.33
#2023-09-21|1946.99
#2023-09-22|1928.98
#2023-09-25|1946.30
#2023-09-26|1932.97
#2023-09-27|1930.17
#2023-09-28|1914.51
#2023-09-29|1913.02
#2023-10-02|1895.47
#2023-10-03|1895.60
#2023-10-04|1865.45
#2023-10-05|1903.14
#2023-10-06|1883.25
#2023-10-09|1893.84
#2023-10-10|1930.01
#2023-10-11|1928.88
#2023-10-12|1955.91
#2023-10-13|1919.62
#2023-10-16|1884.33
#2023-10-17|1902.04
#2023-10-18|1899.31
#2023-10-19|1875.17
#2023-10-20|1868.11
#2023-10-23|1858.85
#2023-10-24|1871.25
#2023-10-25|1884.17
#2023-10-26|1845.03
#2023-10-27|1859.45
#2023-10-30|1855.67
#2023-10-31|1839.27
#2023-11-01|1883.13
#2023-11-02|1891.84
#2023-11-03|1906.03
#2023-11-06|1939.03
#2023-11-07|1924.71
#2023-11-08|1937.41
#2023-11-09|1961.71
#2023-11-10|1922.71
#2023-11-13|1893.45
#2023-11-14|1908.55
#2023-11-15|1955.42
#2023-11-16|1951.40
#2023-11-17|1962.90
#2023-11-20|1967.71
#2023-11-21|1977.64
#2023-11-22|1969.85
#2023-11-23|1972.22
#2023-11-24|1956.47
#2023-11-27|1951.69
#2023-11-28|1960.58
#2023-11-29|1958.57
#2023-11-30|1963.06
#2023-12-01|1957.31
#2023-12-04|1942.94
#2023-12-05|1946.07
#2023-12-06|1986.84
#2023-12-07|2006.55
#2023-12-08|1966.50
#2023-12-11|1967.60
#2023-12-12|1977.87
#2023-12-13|1978.38
#2023-12-14|1994.15
#2023-12-15|2021.43
#2023-12-18|1982.06
#2023-12-19|1987.51
#2023-12-20|2004.80
#2023-12-21|2015.95
#2023-12-22|2002.87
#2023-12-25|2010.25
#2023-12-26|2010.33
#2023-12-27|2044.21
#2023-12-28|2067.21
#2023-12-29|2078.02
#2024-01-01|2078.02
#2024-01-02|2064.04
#2024-01-03|2040.04
#2024-01-04|2030.62
#2024-01-05|2030.87
#2024-01-08|2034.26
#2024-01-09|2065.98
#2024-01-10|2101.83
#2024-01-11|2139.32
#2024-01-12|2179.19
#2024-01-15|2164.15
#2024-01-16|2120.33
#2024-01-17|2085.77
#2024-01-18|2082.21
#2024-01-19|2107.54
#2024-01-22|2143.12
#2024-01-23|2126.36
#2024-01-24|2125.57
#2024-01-25|2106.19
#2024-01-26|2076.62
#2024-01-29|2119.76
#2024-01-30|2129.59
#2024-01-31|2171.38
#2024-02-01|2135.77
#2024-02-02|2133.51
#2024-02-05|2134.97
#2024-02-06|2123.11
#2024-02-07|2126.20
#2024-02-08|2120.40
#2024-02-09|2111.87
#2024-02-12|2110.04
#2024-02-13|2137.76
#2024-02-14|2124.31
#2024-02-15|2072.47
#2024-02-16|2071.53
#2024-02-19|2045.48
#2024-02-20|2039.15
#2024-02-21|2040.13
#2024-02-22|2049.14
#2024-02-23|2048.73
#2024-02-26|2034.34
#2024-02-27|2030.96
#2024-02-28|2016.39
#2024-02-29|2033.03
#2024-03-01|2057.58
#2024-03-04|2031.05
#2024-03-05|2032.23
#2024-03-06|2045.46
#2024-03-07|2054.06
#2024-03-08|2067.46
#2024-03-11|2050.46
#2024-03-12|2048.63
#2024-03-13|2043.17
#2024-03-14|2050.55
#2024-03-15|2037.85
#2024-03-18|2071.75
#2024-03-19|2074.93
#2024-03-20|2062.07
#2024-03-21|2074.72
#2024-03-22|2087.89
#2024-03-25|2039.98
#2024-03-26|2040.36
#2024-03-27|2065.76
#2024-03-28|2042.51
#2024-03-29|2051.59
#2024-04-01|2040.45
#2024-04-02|2031.58
#2024-04-03|2006.60
#2024-04-04|2021.15
#2024-04-05|1995.46
#2024-04-08|2007.38
#2024-04-09|2017.35
#2024-04-10|2000.71
#2024-04-11|1979.83
#2024-04-12|2001.99
#2024-04-15|1964.10
#2024-04-16|1950.18
#2024-04-17|1924.54
#2024-04-18|1938.33
#2024-04-19|1902.65
#2024-04-22|1925.39
#2024-04-23|1922.76
#2024-04-24|1957.45
#2024-04-25|1928.22
#2024-04-26|1920.28
#2024-04-29|1927.51
#2024-04-30|1961.36
#2024-05-01|1956.90
#2024-05-02|1995.90
#2024-05-03|2011.24
#2024-05-06|1997.33
#2024-05-07|1989.31
#2024-05-08|1908.97
#2024-05-09|1923.59
#2024-05-10|1930.31
#2024-05-13|1958.01
#2024-05-14|1985.37
#2024-05-15|2038.84
#2024-05-16|2061.13
#2024-05-17|2057.19
#2024-05-20|2043.35
#2024-05-21|2034.03
#2024-05-22|2018.78
#2024-05-23|2009.80
#2024-05-24|1995.99
#2024-05-27|1996.34
#2024-05-28|1989.94
#2024-05-29|1975.47
#2024-05-30|2001.89
#2024-05-31|2028.17
#2024-06-03|2069.70
#2024-06-04|2115.98
#2024-06-05|2085.27
#2024-06-06|2101.16
#2024-06-07|2080.16
#2024-06-10|2075.49
#2024-06-11|2062.83
#2024-06-12|2054.57
#2024-06-13|2032.59
#2024-06-14|2029.39
#2024-06-17|1982.47
#2024-06-18|1996.46
#2024-06-19|1998.13
#2024-06-20|1983.01
#2024-06-21|1976.74
#2024-06-24|1981.89
#2024-06-25|2013.62
#2024-06-26|2013.88
#2024-06-27|2018.70
#2024-06-28|2020.38
#2024-07-01|2023.42
#2024-07-02|2047.77
#2024-07-03|2045.15
#2024-07-04|2051.30
#2024-07-05|2064.32
#2024-07-08|2059.41
#2024-07-09|2097.58
#2024-07-10|2109.46
#2024-07-11|2199.32
#2024-07-12|2193.93
#2024-07-15|2191.77
#2024-07-16|2173.93
#2024-07-17|2225.52
#2024-07-18|2175.58
#2024-07-19|2166.79
#2024-07-22|2151.15
#2024-07-23|2151.41
#2024-07-24|2164.86
#2024-07-25|2094.51
#2024-07-26|2076.97
#2024-07-29|2102.99
#2024-07-30|2113.39
#2024-07-31|2185.72
#2024-08-01|2110.44
#2024-08-02|2055.01
#2024-08-05|1868.62
#2024-08-06|2045.25
#2024-08-07|2023.96
#2024-08-08|2017.47
#2024-08-09|2023.98
#2024-08-12|2006.19
#2024-08-13|2067.22
#2024-08-14|2104.41
#2024-08-15|2067.02
#2024-08-16|2142.33
#2024-08-19|2144.28
#2024-08-20|2186.19
#2024-08-21|2189.35
#2024-08-22|2194.63
#2024-08-23|2215.16
#2024-08-26|2222.12
#2024-08-27|2242.71
#2024-08-28|2255.75
#2024-08-29|2233.05
#2024-08-30|2250.13
#2024-09-02|2222.39
#2024-09-03|2264.43
#2024-09-04|2227.74
#2024-09-05|2221.16
#2024-09-06|2232.37
#2024-09-09|2208.26
#2024-09-10|2221.83
#2024-09-11|2210.61
#2024-09-12|2230.28
#2024-09-13|2234.66
#2024-09-16|2238.08
#2024-09-17|2206.72
#2024-09-18|2205.58
#2024-09-19|2241.69
#2024-09-20|2241.30
#2024-09-23|2252.06
#2024-09-24|2290.43
#2024-09-25|2272.64
#2024-09-26|2337.79
#2024-09-27|2398.41
#2024-09-30|2314.49
#2024-10-01|2332.77
#2024-10-02|2242.18
#2024-10-03|2251.40
#2024-10-04|2220.81
#2024-10-07|2292.38
#2024-10-08|2254.79
#2024-10-09|2236.60
#2024-10-10|2238.43
#2024-10-11|2219.52
#2024-10-14|2210.79
#2024-10-15|2220.69
#2024-10-16|2193.44
#2024-10-17|2186.71
#2024-10-18|2176.93
#2024-10-21|2169.20
#2024-10-22|2136.18
#2024-10-23|2093.52
#2024-10-24|2115.62
#2024-10-25|2093.47
#2024-10-28|2112.24
#2024-10-29|2118.07
#2024-10-30|2118.31
#2024-10-31|2127.10
#2024-11-01|2093.72
#2024-11-04|2106.94
#2024-11-05|2123.95
#2024-11-06|2122.07
#2024-11-07|2150.49
#2024-11-08|2167.74
#2024-11-11|2197.10
#2024-11-12|2185.00
#2024-11-13|2139.42
#2024-11-14|2128.21
#2024-11-15|2149.80
#2024-11-18|2151.68
#2024-11-19|2174.87
#2024-11-20|2176.17
#2024-11-21|2169.25
#2024-11-22|2169.14
#2024-11-25|2196.25
#2024-11-26|2218.38
#2024-11-27|2260.44
#2024-11-28|2287.32
#2024-11-29|2287.07
#2024-12-02|2302.17
#2024-12-03|2341.64
#2024-12-04|2361.14
#2024-12-05|2373.27
#2024-12-06|2352.10
#2024-12-09|2364.01
#2024-12-10|2379.32
#2024-12-11|2383.97
#2024-12-12|2427.87
#2024-12-13|2378.80
#2024-12-16|2368.55
#2024-12-17|2414.01
#2024-12-18|2363.96
#2024-12-19|2301.48
#2024-12-20|2317.94
#2024-12-23|2321.06
#2024-12-24|2318.03
#2024-12-25|2319.93
#2024-12-26|2338.92
#2024-12-27|2381.68
#2024-12-30|2364.78
#2024-12-31|2365.38
#2025-01-01|2365.38
#2025-01-02|2365.45
#2025-01-03|2361.77
#2025-01-06|2314.84
#2025-01-07|2319.01
#2025-01-08|2277.92
#2025-01-09|2275.92
#2025-01-10|2277.01
#2025-01-13|2277.81
#2025-01-14|2253.67
#2025-01-15|2306.36
#2025-01-16|2319.11
#2025-01-17|2286.81
#2025-01-20|2284.41
#2025-01-21|2306.02
#2025-01-22|2320.83
#2025-01-23|2353.83
#2025-01-24|2357.34
#2025-01-27|2382.85
#2025-01-28|2419.76
#2025-01-29|2464.91
#2025-01-30|2489.65
#2025-01-31|2464.19
#2025-02-03|2430.15
#2025-02-04|2475.75
#2025-02-05|2583.85
#2025-02-06|2631.39
#2025-02-07|2606.06
#2025-02-10|2600.48
#2025-02-11|2585.14
#2025-02-12|2543.68
#2025-02-13|2600.98
#2025-02-14|2695.85
#2025-02-17|2759.59
#2025-02-18|2748.45
#2025-02-19|2761.78
#2025-02-20|2752.77
#2025-02-21|2787.34
#2025-02-24|2792.19
#2025-02-25|2781.63
#2025-02-26|2764.56
#2025-02-27|2780.00
#2025-02-28|2717.94
#2025-03-03|2732.02
#2025-03-04|2731.59
#2025-03-05|2710.22
#2025-03-06|2785.02
#2025-03-07|2670.24
#2025-03-10|2616.75
#2025-03-11|2588.26
#2025-03-12|2626.28
#2025-03-13|2628.33
#2025-03-14|2629.53
#2025-03-17|2663.94
#2025-03-18|2672.67
#2025-03-19|2690.80
#2025-03-20|2711.95
#2025-03-21|2761.15
#2025-03-24|2714.82
#2025-03-25|2744.94
#2025-03-26|2784.53
#2025-03-27|2762.14
#2025-03-28|2761.83
#2025-03-31|2679.56
#2025-04-01|2685.05
#2025-04-02|2670.00
#2025-04-03|2563.03
#2025-04-04|2560.77
#2025-04-07|2325.85
#2025-04-08|2472.24
#2025-04-09|2421.37
#2025-04-10|2696.79
#2025-04-11|2576.21
#2025-04-14|2617.54
#2025-04-15|2647.49
#2025-04-16|2626.42
#2025-04-17|2690.28
#2025-04-18|2717.21
#2025-04-21|2691.94
#2025-04-22|2686.52
#2025-04-23|2730.58
#2025-04-24|2755.48
#2025-04-25|2761.61
#2025-04-28|2788.52
#2025-04-29|2798.02
#2025-04-30|2900.22
#2025-05-01|2837.75
#2025-05-02|2912.20
#2025-05-05|2916.86
#2025-05-06|2935.85
#2025-05-07|2881.09
#2025-05-08|2792.03
#2025-05-09|2820.45
#2025-05-12|2740.82
#2025-05-13|2788.93
#2025-05-14|2820.63
#2025-05-15|2768.78
#2025-05-16|2778.66
#2025-05-19|2792.67
#2025-05-20|2839.35
#2025-05-21|2804.65
#2025-05-22|2793.28
#2025-05-23|2873.20
#2025-05-26|2900.75
#2025-05-27|2909.11
#2025-05-28|2896.96
#2025-05-29|2968.13
#2025-05-30|2892.37
#2025-06-02|2922.96
#2025-06-03|2897.73
#2025-06-04|2953.49
#2025-06-05|2890.14
#2025-06-06|2874.09
#2025-06-09|2900.36
#2025-06-10|2896.21
#2025-06-11|2846.00
#2025-06-12|2879.74
#2025-06-13|2865.98
#2025-06-16|2877.64
#2025-06-17|2891.44
#2025-06-18|2971.75
#2025-06-19|2923.33
#2025-06-20|2857.74
#2025-06-23|2825.75
#2025-06-24|2901.19
#2025-06-25|2928.32
#2025-06-26|2972.91
#2025-06-27|3023.00
#2025-06-30|3041.19
#2025-07-01|2996.70
#2025-07-02|2947.06
#2025-07-03|2911.54
#2025-07-04|2938.26
#2025-07-07|2903.84
#2025-07-08|2870.07
#2025-07-09|2876.27
#2025-07-10|2837.51
#2025-07-11|2814.66
#2025-07-14|2787.94
#2025-07-15|2755.96
#2025-07-16|2761.57
#2025-07-17|2813.50
#2025-07-18|2789.39
#2025-07-21|2809.83
#2025-07-22|2805.53
#2025-07-23|2896.28
#2025-07-24|2941.79
#2025-07-25|2865.39
#2025-07-28|2829.16
#2025-07-29|2814.64
#2025-07-30|2798.96
#2025-07-31|2767.41
#2025-08-01|2829.10
#2025-08-04|2854.74
#2025-08-05|2870.07
#2025-08-06|2912.72
#2025-08-07|2977.20
#2025-08-08|3049.57
#2025-08-11|3044.83
#2025-08-12|3058.88
#2025-08-13|3160.25
#2025-08-14|3123.97
#2025-08-15|3228.94
#2025-08-18|3198.09
#2025-08-19|3159.41
#2025-08-20|3132.36
#2025-08-21|3089.94
#2025-08-22|3160.94
#2025-08-25|3126.17
#2025-08-26|3074.89
#2025-08-27|3051.82
#2025-08-28|3089.59
#2025-08-29|3060.55
#2025-09-01|3021.88
#2025-09-02|3010.93
#2025-09-03|2990.91
#2025-09-04|3031.17
#2025-09-05|3067.56
#2025-09-08|3116.84
#2025-09-09|3130.17
#2025-09-10|3140.77
#2025-09-11|3159.76
#2025-09-12|3168.07
#2025-09-15|3173.44
#2025-09-16|3137.90
#2025-09-17|3138.22
#2025-09-18|3126.15
#2025-09-19|3064.46
#2025-09-22|3076.81
#2025-09-23|3078.89
#2025-09-24|3069.42
#2025-09-25|3078.84
#2025-09-26|3084.47
#2025-09-29|3088.96
#2025-09-30|3108.96
#2025-10-01|3124.01
#2025-10-02|3061.61
#2025-10-03|3100.34
#2025-10-06|3172.34
#2025-10-07|3152.82
#2025-10-08|3130.67
#2025-10-09|3143.22
#2025-10-10|3074.63
#2025-10-13|3075.74
#2025-10-14|3016.63
#2025-10-15|3046.39
#2025-10-16|3036.33
#2025-10-17|3047.59
#2025-10-20|3120.83
#2025-10-21|3131.54
#2025-10-22|3120.77
#2025-10-23|3095.84
#2025-10-24|3078.82
#2025-10-27|3095.61
#2025-10-28|3095.55
#2025-10-29|3068.03
#2025-10-30|2999.10
#2025-10-31|3040.51
#2025-11-03|3039.13
#2025-11-04|3032.45
#2025-11-05|3038.11
#2025-11-06|3085.32
#2025-11-07|3058.74
#2025-11-10|3017.42
#2025-11-11|3093.76
#2025-11-12|3154.94
#2025-11-13|3141.38
#2025-11-14|3128.21
#2025-11-17|3057.34
#2025-11-18|2988.70
#2025-11-19|2926.87
#2025-11-20|2960.32
#2025-11-21|3015.14
#2025-11-24|3010.52
#2025-11-25|2974.17
#2025-11-26|3031.70
#2025-11-27|3062.42
#2025-11-28|3073.71
#2025-12-01|3010.34
#2025-12-02|2982.35
#2025-12-03|2963.21
#2025-12-04|3005.67
#2025-12-05|2937.64
#2025-12-08|2922.07
#2025-12-09|2878.04
#2025-12-10|2842.60
#2025-12-11|2836.52
#2025-12-12|2886.40
#2025-12-15|2876.55
#2025-12-16|2834.01
#2025-12-17|2801.75
#2025-12-18|2789.44
#2025-12-19|2714.85
#2025-12-22|2697.89
#2025-12-23|2763.61
#2025-12-24|2744.61
#2025-12-25|2773.86
#2025-12-26|2779.78
#2025-12-29|2777.58
#2025-12-30|2751.80
#2025-12-31|2744.61
#2026-01-01|2744.61
#2026-01-02|2747.41
#2026-01-05|2783.06
#2026-01-06|2817.50
#2026-01-07|2737.00
#2026-01-08|2710.09
#2026-01-09|2689.16
#2026-01-12|2687.79
#2026-01-13|2661.97
#2026-01-14|2706.45
#2026-01-15|2734.25
#2026-01-16|2731.17
#2026-01-19|2720.76
#2026-01-20|2693.79
#2026-01-21|2649.34
#2026-01-22|2620.75
#2026-01-23|2650.59
#2026-01-26|2689.41
#2026-01-27|2676.22
#2026-01-28|2629.51
#2026-01-29|2622.38