Table Data - Nasdaq Japan Consumer Products and Services Large Mid Cap TR Index
| Title | Nasdaq Japan Consumer Products and Services Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQJP4020LMT |
| 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 2025-12-29 |
| Last Updated | 2025-12-29 10:49 PM CST |
| Notes | For more information about this series, see: NQJP4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 987.17 |
| 2001-04-02 | 977.79 |
| 2001-04-03 | 994.75 |
| 2001-04-04 | 995.93 |
| 2001-04-05 | 1009.19 |
| 2001-04-06 | 1013.51 |
| 2001-04-09 | 968.09 |
| 2001-04-10 | 951.16 |
| 2001-04-11 | 967.67 |
| 2001-04-12 | 982.36 |
| 2001-04-13 | . |
| 2001-04-16 | 961.62 |
| 2001-04-17 | 973.42 |
| 2001-04-18 | 1010.37 |
| 2001-04-19 | 1024.08 |
| 2001-04-20 | 1007.26 |
| 2001-04-23 | 1004.59 |
| 2001-04-24 | 993.68 |
| 2001-04-25 | 1007.62 |
| 2001-04-26 | 1019.64 |
| 2001-04-27 | 1016.59 |
| 2001-04-30 | 1018.64 |
| 2001-05-01 | 1053.51 |
| 2001-05-02 | 1073.94 |
| 2001-05-03 | 1082.37 |
| 2001-05-04 | 1082.55 |
| 2001-05-07 | 1097.89 |
| 2001-05-08 | 1084.66 |
| 2001-05-09 | 1068.80 |
| 2001-05-10 | 1061.43 |
| 2001-05-11 | 1070.07 |
| 2001-05-14 | 1050.30 |
| 2001-05-15 | 1052.95 |
| 2001-05-16 | 1039.61 |
| 2001-05-17 | 1065.51 |
| 2001-05-18 | 1063.03 |
| 2001-05-21 | 1087.50 |
| 2001-05-22 | 1094.27 |
| 2001-05-23 | 1121.91 |
| 2001-05-24 | 1111.23 |
| 2001-05-25 | 1110.81 |
| 2001-05-28 | . |
| 2001-05-29 | 1115.96 |
| 2001-05-30 | 1085.21 |
| 2001-05-31 | 1078.08 |
| 2001-06-01 | 1078.63 |
| 2001-06-04 | 1085.81 |
| 2001-06-05 | 1056.98 |
| 2001-06-06 | 1062.95 |
| 2001-06-07 | 1062.34 |
| 2001-06-08 | 1056.40 |
| 2001-06-11 | 1045.22 |
| 2001-06-12 | 1014.21 |
| 2001-06-13 | 1022.12 |
| 2001-06-14 | 1028.16 |
| 2001-06-15 | 1013.78 |
| 2001-06-18 | 1002.72 |
| 2001-06-19 | 1006.06 |
| 2001-06-20 | 1006.17 |
| 2001-06-21 | 998.85 |
| 2001-06-22 | 1011.79 |
| 2001-06-25 | 998.33 |
| 2001-06-26 | 991.26 |
| 2001-06-27 | 981.53 |
| 2001-06-28 | 967.71 |
| 2001-06-29 | 977.60 |
| 2001-07-02 | 976.58 |
| 2001-07-03 | 973.30 |
| 2001-07-04 | . |
| 2001-07-05 | 937.68 |
| 2001-07-06 | 911.56 |
| 2001-07-09 | 911.52 |
| 2001-07-10 | 920.26 |
| 2001-07-11 | 915.05 |
| 2001-07-12 | 944.99 |
| 2001-07-13 | 931.32 |
| 2001-07-16 | 931.18 |
| 2001-07-17 | 925.40 |
| 2001-07-18 | 910.62 |
| 2001-07-19 | 924.18 |
| 2001-07-20 | 927.15 |
| 2001-07-23 | 895.19 |
| 2001-07-24 | 902.52 |
| 2001-07-25 | 902.67 |
| 2001-07-26 | 891.52 |
| 2001-07-27 | 854.71 |
| 2001-07-30 | 828.42 |
| 2001-07-31 | 845.16 |
| 2001-08-01 | 846.23 |
| 2001-08-02 | 878.78 |
| 2001-08-03 | 872.91 |
| 2001-08-06 | 867.54 |
| 2001-08-07 | 873.20 |
| 2001-08-08 | 870.13 |
| 2001-08-09 | 846.98 |
| 2001-08-10 | 858.90 |
| 2001-08-13 | 849.49 |
| 2001-08-14 | 872.02 |
| 2001-08-15 | 885.31 |
| 2001-08-16 | 852.91 |
| 2001-08-17 | 844.00 |
| 2001-08-20 | 838.23 |
| 2001-08-21 | 836.99 |
| 2001-08-22 | 847.67 |
| 2001-08-23 | 825.29 |
| 2001-08-24 | 829.77 |
| 2001-08-27 | 833.30 |
| 2001-08-28 | 833.63 |
| 2001-08-29 | 832.85 |
| 2001-08-30 | 827.48 |
| 2001-08-31 | 813.94 |
| 2001-09-03 | . |
| 2001-09-04 | 812.13 |
| 2001-09-05 | 787.46 |
| 2001-09-06 | 789.34 |
| 2001-09-07 | 782.50 |
| 2001-09-10 | 761.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 691.61 |
| 2001-09-18 | 691.29 |
| 2001-09-19 | 721.76 |
| 2001-09-20 | 721.85 |
| 2001-09-21 | 691.31 |
| 2001-09-24 | 686.19 |
| 2001-09-25 | 707.31 |
| 2001-09-26 | 704.87 |
| 2001-09-27 | 699.57 |
| 2001-09-28 | 721.45 |
| 2001-10-01 | 700.58 |
| 2001-10-02 | 706.11 |
| 2001-10-03 | 696.06 |
| 2001-10-04 | 724.25 |
| 2001-10-05 | 728.99 |
| 2001-10-08 | 731.52 |
| 2001-10-09 | 714.09 |
| 2001-10-10 | 715.13 |
| 2001-10-11 | 747.10 |
| 2001-10-12 | 771.93 |
| 2001-10-15 | 761.32 |
| 2001-10-16 | 762.60 |
| 2001-10-17 | 779.02 |
| 2001-10-18 | 763.67 |
| 2001-10-19 | 765.93 |
| 2001-10-22 | 761.70 |
| 2001-10-23 | 776.47 |
| 2001-10-24 | 764.54 |
| 2001-10-25 | 754.17 |
| 2001-10-26 | 755.68 |
| 2001-10-29 | 752.69 |
| 2001-10-30 | 737.94 |
| 2001-10-31 | 724.81 |
| 2001-11-01 | 735.75 |
| 2001-11-02 | 743.80 |
| 2001-11-05 | 756.47 |
| 2001-11-06 | 774.25 |
| 2001-11-07 | 750.72 |
| 2001-11-08 | 757.42 |
| 2001-11-09 | 754.94 |
| 2001-11-12 | 756.08 |
| 2001-11-13 | 742.39 |
| 2001-11-14 | 751.36 |
| 2001-11-15 | 789.03 |
| 2001-11-16 | 804.71 |
| 2001-11-19 | 811.59 |
| 2001-11-20 | 802.16 |
| 2001-11-21 | 799.34 |
| 2001-11-22 | . |
| 2001-11-23 | 789.48 |
| 2001-11-26 | 809.31 |
| 2001-11-27 | 810.64 |
| 2001-11-28 | 801.82 |
| 2001-11-29 | 793.78 |
| 2001-11-30 | 803.93 |
| 2001-12-03 | 789.35 |
| 2001-12-04 | 801.31 |
| 2001-12-05 | 818.06 |
| 2001-12-06 | 817.46 |
| 2001-12-07 | 806.10 |
| 2001-12-10 | 792.01 |
| 2001-12-11 | 783.07 |
| 2001-12-12 | 803.08 |
| 2001-12-13 | 783.48 |
| 2001-12-14 | 775.60 |
| 2001-12-17 | 767.78 |
| 2001-12-18 | 780.67 |
| 2001-12-19 | 783.08 |
| 2001-12-20 | 778.37 |
| 2001-12-21 | 760.77 |
| 2001-12-24 | 758.40 |
| 2001-12-25 | . |
| 2001-12-26 | 754.07 |
| 2001-12-27 | 765.07 |
| 2001-12-28 | 784.12 |
| 2001-12-31 | 784.96 |
| 2002-01-01 | . |
| 2002-01-02 | 778.66 |
| 2002-01-03 | 781.17 |
| 2002-01-04 | 809.37 |
| 2002-01-07 | 808.38 |
| 2002-01-08 | 788.15 |
| 2002-01-09 | 789.42 |
| 2002-01-10 | 789.77 |
| 2002-01-11 | 778.21 |
| 2002-01-14 | 780.45 |
| 2002-01-15 | 752.26 |
| 2002-01-16 | 744.90 |
| 2002-01-17 | 745.95 |
| 2002-01-18 | 756.93 |
| 2002-01-21 | . |
| 2002-01-22 | 729.48 |
| 2002-01-23 | 733.20 |
| 2002-01-24 | 741.16 |
| 2002-01-25 | 751.19 |
| 2002-01-28 | 745.87 |
| 2002-01-29 | 728.64 |
| 2002-01-30 | 720.89 |
| 2002-01-31 | 725.47 |
| 2002-02-01 | 712.05 |
| 2002-02-04 | 710.17 |
| 2002-02-05 | 694.75 |
| 2002-02-06 | 687.53 |
| 2002-02-07 | 699.58 |
| 2002-02-08 | 694.46 |
| 2002-02-11 | 700.65 |
| 2002-02-12 | 721.80 |
| 2002-02-13 | 720.13 |
| 2002-02-14 | 728.35 |
| 2002-02-15 | 728.43 |
| 2002-02-18 | . |
| 2002-02-19 | 717.87 |
| 2002-02-20 | 702.60 |
| 2002-02-21 | 718.36 |
| 2002-02-22 | 733.80 |
| 2002-02-25 | 724.57 |
| 2002-02-26 | 724.06 |
| 2002-02-27 | 737.57 |
| 2002-02-28 | 734.90 |
| 2002-03-01 | 751.86 |
| 2002-03-04 | 783.55 |
| 2002-03-05 | 787.28 |
| 2002-03-06 | 805.92 |
| 2002-03-07 | 845.96 |
| 2002-03-08 | 843.43 |
| 2002-03-11 | 849.47 |
| 2002-03-12 | 827.34 |
| 2002-03-13 | 816.91 |
| 2002-03-14 | 837.09 |
| 2002-03-15 | 834.82 |
| 2002-03-18 | 806.84 |
| 2002-03-19 | 824.89 |
| 2002-03-20 | 809.20 |
| 2002-03-21 | 805.86 |
| 2002-03-22 | 793.10 |
| 2002-03-25 | 780.20 |
| 2002-03-26 | 779.47 |
| 2002-03-27 | 780.73 |
| 2002-03-28 | 785.13 |
| 2002-03-29 | . |
| 2002-04-01 | 766.39 |
| 2002-04-02 | 785.95 |
| 2002-04-03 | 804.34 |
| 2002-04-04 | 806.65 |
| 2002-04-05 | 795.85 |
| 2002-04-08 | 798.45 |
| 2002-04-09 | 785.58 |
| 2002-04-10 | 789.97 |
| 2002-04-11 | 783.22 |
| 2002-04-12 | 768.25 |
| 2002-04-15 | 776.54 |
| 2002-04-16 | 786.58 |
| 2002-04-17 | 803.27 |
| 2002-04-18 | 809.11 |
| 2002-04-19 | 790.05 |
| 2002-04-22 | 817.62 |
| 2002-04-23 | 814.70 |
| 2002-04-24 | 809.10 |
| 2002-04-25 | 824.20 |
| 2002-04-26 | 823.86 |
| 2002-04-29 | 822.35 |
| 2002-04-30 | 809.55 |
| 2002-05-01 | 815.60 |
| 2002-05-02 | 811.17 |
| 2002-05-03 | 817.46 |
| 2002-05-06 | 814.89 |
| 2002-05-07 | 806.88 |
| 2002-05-08 | 813.14 |
| 2002-05-09 | 822.07 |
| 2002-05-10 | 822.70 |
| 2002-05-13 | 809.69 |
| 2002-05-14 | 809.95 |
| 2002-05-15 | 833.87 |
| 2002-05-16 | 837.70 |
| 2002-05-17 | 855.61 |
| 2002-05-20 | 854.48 |
| 2002-05-21 | 863.38 |
| 2002-05-22 | 864.62 |
| 2002-05-23 | 866.40 |
| 2002-05-24 | 873.98 |
| 2002-05-27 | . |
| 2002-05-28 | 870.07 |
| 2002-05-29 | 863.75 |
| 2002-05-30 | 873.59 |
| 2002-05-31 | 857.43 |
| 2002-06-03 | 866.72 |
| 2002-06-04 | 847.11 |
| 2002-06-05 | 843.06 |
| 2002-06-06 | 843.80 |
| 2002-06-07 | 839.42 |
| 2002-06-10 | 830.78 |
| 2002-06-11 | 825.67 |
| 2002-06-12 | 826.67 |
| 2002-06-13 | 817.13 |
| 2002-06-14 | 812.81 |
| 2002-06-17 | 792.25 |
| 2002-06-18 | 801.88 |
| 2002-06-19 | 784.33 |
| 2002-06-20 | 791.35 |
| 2002-06-21 | 787.35 |
| 2002-06-24 | 799.95 |
| 2002-06-25 | 793.35 |
| 2002-06-26 | 783.87 |
| 2002-06-27 | 798.97 |
| 2002-06-28 | 827.32 |
| 2002-07-01 | 817.63 |
| 2002-07-02 | 815.93 |
| 2002-07-03 | 826.82 |
| 2002-07-04 | . |
| 2002-07-05 | 819.41 |
| 2002-07-08 | 826.62 |
| 2002-07-09 | 842.33 |
| 2002-07-10 | 826.23 |
| 2002-07-11 | 820.84 |
| 2002-07-12 | 826.00 |
| 2002-07-15 | 811.21 |
| 2002-07-16 | 803.24 |
| 2002-07-17 | 790.34 |
| 2002-07-18 | 807.24 |
| 2002-07-19 | 790.89 |
| 2002-07-22 | 782.53 |
| 2002-07-23 | 774.21 |
| 2002-07-24 | 760.79 |
| 2002-07-25 | 762.19 |
| 2002-07-26 | 735.19 |
| 2002-07-29 | 733.70 |
| 2002-07-30 | 763.65 |
| 2002-07-31 | 753.62 |
| 2002-08-01 | 752.54 |
| 2002-08-02 | 744.94 |
| 2002-08-05 | 743.05 |
| 2002-08-06 | 717.36 |
| 2002-08-07 | 745.54 |
| 2002-08-08 | 745.73 |
| 2002-08-09 | 759.82 |
| 2002-08-12 | 747.01 |
| 2002-08-13 | 742.15 |
| 2002-08-14 | 753.37 |
| 2002-08-15 | 752.91 |
| 2002-08-16 | 756.84 |
| 2002-08-19 | 737.66 |
| 2002-08-20 | 745.08 |
| 2002-08-21 | 748.39 |
| 2002-08-22 | 753.37 |
| 2002-08-23 | 759.20 |
| 2002-08-26 | 770.88 |
| 2002-08-27 | 761.80 |
| 2002-08-28 | 755.86 |
| 2002-08-29 | 745.51 |
| 2002-08-30 | 735.46 |
| 2002-09-02 | . |
| 2002-09-03 | 718.65 |
| 2002-09-04 | 698.88 |
| 2002-09-05 | 709.66 |
| 2002-09-06 | 703.55 |
| 2002-09-09 | 713.90 |
| 2002-09-10 | 717.05 |
| 2002-09-11 | 721.99 |
| 2002-09-12 | 727.43 |
| 2002-09-13 | 710.26 |
| 2002-09-16 | 703.55 |
| 2002-09-17 | 731.62 |
| 2002-09-18 | 728.07 |
| 2002-09-19 | 737.41 |
| 2002-09-20 | 708.07 |
| 2002-09-23 | 705.12 |
| 2002-09-24 | 692.95 |
| 2002-09-25 | 684.84 |
| 2002-09-26 | 700.18 |
| 2002-09-27 | 711.11 |
| 2002-09-30 | 699.58 |
| 2002-10-01 | 686.31 |
| 2002-10-02 | 678.64 |
| 2002-10-03 | 672.61 |
| 2002-10-04 | 681.02 |
| 2002-10-07 | 659.41 |
| 2002-10-08 | 661.13 |
| 2002-10-09 | 655.85 |
| 2002-10-10 | 644.45 |
| 2002-10-11 | 653.07 |
| 2002-10-14 | 652.65 |
| 2002-10-15 | 671.01 |
| 2002-10-16 | 679.51 |
| 2002-10-17 | 682.86 |
| 2002-10-18 | 689.40 |
| 2002-10-21 | 685.01 |
| 2002-10-22 | 665.92 |
| 2002-10-23 | 678.85 |
| 2002-10-24 | 675.91 |
| 2002-10-25 | 682.93 |
| 2002-10-28 | 690.23 |
| 2002-10-29 | 691.81 |
| 2002-10-30 | 693.88 |
| 2002-10-31 | 686.50 |
| 2002-11-01 | 690.59 |
| 2002-11-04 | 689.35 |
| 2002-11-05 | 710.07 |
| 2002-11-06 | 706.94 |
| 2002-11-07 | 702.20 |
| 2002-11-08 | 696.44 |
| 2002-11-11 | 676.13 |
| 2002-11-12 | 674.41 |
| 2002-11-13 | 672.30 |
| 2002-11-14 | 669.79 |
| 2002-11-15 | 693.65 |
| 2002-11-18 | 680.32 |
| 2002-11-19 | 683.77 |
| 2002-11-20 | 683.28 |
| 2002-11-21 | 687.14 |
| 2002-11-22 | 694.53 |
| 2002-11-25 | 705.71 |
| 2002-11-26 | 706.69 |
| 2002-11-27 | 704.42 |
| 2002-11-28 | . |
| 2002-11-29 | 717.15 |
| 2002-12-02 | 711.53 |
| 2002-12-03 | 714.83 |
| 2002-12-04 | 694.41 |
| 2002-12-05 | 690.19 |
| 2002-12-06 | 697.69 |
| 2002-12-09 | 691.96 |
| 2002-12-10 | 685.74 |
| 2002-12-11 | 685.36 |
| 2002-12-12 | 688.29 |
| 2002-12-13 | 685.86 |
| 2002-12-16 | 673.33 |
| 2002-12-17 | 681.14 |
| 2002-12-18 | 669.11 |
| 2002-12-19 | 675.43 |
| 2002-12-20 | 674.20 |
| 2002-12-23 | 676.22 |
| 2002-12-24 | 687.73 |
| 2002-12-25 | . |
| 2002-12-26 | 695.62 |
| 2002-12-27 | 696.96 |
| 2002-12-30 | 696.00 |
| 2002-12-31 | 695.15 |
| 2003-01-01 | . |
| 2003-01-02 | 688.62 |
| 2003-01-03 | 688.71 |
| 2003-01-06 | 706.25 |
| 2003-01-07 | 697.33 |
| 2003-01-08 | 685.18 |
| 2003-01-09 | 691.67 |
| 2003-01-10 | 692.11 |
| 2003-01-13 | 695.57 |
| 2003-01-14 | 701.44 |
| 2003-01-15 | 699.66 |
| 2003-01-16 | 699.28 |
| 2003-01-17 | 699.74 |
| 2003-01-20 | . |
| 2003-01-21 | 700.72 |
| 2003-01-22 | 691.59 |
| 2003-01-23 | 704.65 |
| 2003-01-24 | 692.43 |
| 2003-01-27 | 676.34 |
| 2003-01-28 | 673.18 |
| 2003-01-29 | 668.30 |
| 2003-01-30 | 662.47 |
| 2003-01-31 | 657.14 |
| 2003-02-03 | 667.95 |
| 2003-02-04 | 670.47 |
| 2003-02-05 | 670.80 |
| 2003-02-06 | 669.12 |
| 2003-02-07 | 665.84 |
| 2003-02-10 | 661.09 |
| 2003-02-11 | 659.05 |
| 2003-02-12 | 667.39 |
| 2003-02-13 | 661.46 |
| 2003-02-14 | 664.47 |
| 2003-02-17 | . |
| 2003-02-18 | 669.55 |
| 2003-02-19 | 676.35 |
| 2003-02-20 | 678.24 |
| 2003-02-21 | 667.88 |
| 2003-02-24 | 674.02 |
| 2003-02-25 | 661.29 |
| 2003-02-26 | 663.90 |
| 2003-02-27 | 657.61 |
| 2003-02-28 | 656.22 |
| 2003-03-03 | 663.11 |
| 2003-03-04 | 660.60 |
| 2003-03-05 | 661.00 |
| 2003-03-06 | 653.10 |
| 2003-03-07 | 649.34 |
| 2003-03-10 | 639.07 |
| 2003-03-11 | 622.58 |
| 2003-03-12 | 629.19 |
| 2003-03-13 | 621.60 |
| 2003-03-14 | 635.37 |
| 2003-03-17 | 630.95 |
| 2003-03-18 | 634.63 |
| 2003-03-19 | 633.08 |
| 2003-03-20 | 642.29 |
| 2003-03-21 | 635.44 |
| 2003-03-24 | 653.53 |
| 2003-03-25 | 643.89 |
| 2003-03-26 | 651.12 |
| 2003-03-27 | 654.28 |
| 2003-03-28 | 645.63 |
| 2003-03-31 | 631.22 |
| 2003-04-01 | 629.40 |
| 2003-04-02 | 631.57 |
| 2003-04-03 | 628.28 |
| 2003-04-04 | 625.33 |
| 2003-04-07 | 627.69 |
| 2003-04-08 | 622.52 |
| 2003-04-09 | 615.19 |
| 2003-04-10 | 607.26 |
| 2003-04-11 | 583.31 |
| 2003-04-14 | 583.07 |
| 2003-04-15 | 595.36 |
| 2003-04-16 | 600.27 |
| 2003-04-17 | 595.32 |
| 2003-04-18 | . |
| 2003-04-21 | 592.75 |
| 2003-04-22 | 585.82 |
| 2003-04-23 | 580.24 |
| 2003-04-24 | 584.33 |
| 2003-04-25 | 550.99 |
| 2003-04-28 | 525.51 |
| 2003-04-29 | 526.24 |
| 2003-04-30 | 555.87 |
| 2003-05-01 | 564.97 |
| 2003-05-02 | 568.76 |
| 2003-05-05 | 570.11 |
| 2003-05-06 | 588.00 |
| 2003-05-07 | 593.68 |
| 2003-05-08 | 583.50 |
| 2003-05-09 | 582.17 |
| 2003-05-12 | 591.01 |
| 2003-05-13 | 590.73 |
| 2003-05-14 | 595.40 |
| 2003-05-15 | 583.71 |
| 2003-05-16 | 578.92 |
| 2003-05-19 | 574.07 |
| 2003-05-20 | 572.89 |
| 2003-05-21 | 564.76 |
| 2003-05-22 | 570.64 |
| 2003-05-23 | 584.93 |
| 2003-05-26 | . |
| 2003-05-27 | 582.61 |
| 2003-05-28 | 579.60 |
| 2003-05-29 | 593.84 |
| 2003-05-30 | 594.29 |
| 2003-06-02 | 607.22 |
| 2003-06-03 | 606.43 |
| 2003-06-04 | 611.99 |
| 2003-06-05 | 621.50 |
| 2003-06-06 | 621.16 |
| 2003-06-09 | 630.44 |
| 2003-06-10 | 624.46 |
| 2003-06-11 | 626.39 |
| 2003-06-12 | 630.66 |
| 2003-06-13 | 632.40 |
| 2003-06-16 | 623.08 |
| 2003-06-17 | 632.55 |
| 2003-06-18 | 629.85 |
| 2003-06-19 | 628.13 |
| 2003-06-20 | 629.85 |
| 2003-06-23 | 629.74 |
| 2003-06-24 | 615.95 |
| 2003-06-25 | 615.68 |
| 2003-06-26 | 609.95 |
| 2003-06-27 | 623.21 |
| 2003-06-30 | 622.58 |
| 2003-07-01 | 634.30 |
| 2003-07-02 | 660.64 |
| 2003-07-03 | 687.65 |
| 2003-07-04 | . |
| 2003-07-07 | 691.90 |
| 2003-07-08 | 696.35 |
| 2003-07-09 | 706.65 |
| 2003-07-10 | 700.31 |
| 2003-07-11 | 680.15 |
| 2003-07-14 | 700.94 |
| 2003-07-15 | 706.97 |
| 2003-07-16 | 700.13 |
| 2003-07-17 | 679.93 |
| 2003-07-18 | 677.53 |
| 2003-07-21 | 679.99 |
| 2003-07-22 | 674.79 |
| 2003-07-23 | 684.46 |
| 2003-07-24 | 681.45 |
| 2003-07-25 | 688.32 |
| 2003-07-28 | 697.80 |
| 2003-07-29 | 701.38 |
| 2003-07-30 | 677.06 |
| 2003-07-31 | 677.27 |
| 2003-08-01 | 682.95 |
| 2003-08-04 | 665.84 |
| 2003-08-05 | 670.77 |
| 2003-08-06 | 658.93 |
| 2003-08-07 | 667.74 |
| 2003-08-08 | 663.20 |
| 2003-08-11 | 673.57 |
| 2003-08-12 | 674.95 |
| 2003-08-13 | 678.92 |
| 2003-08-14 | 688.30 |
| 2003-08-15 | 688.45 |
| 2003-08-18 | 692.98 |
| 2003-08-19 | 698.56 |
| 2003-08-20 | 712.43 |
| 2003-08-21 | 716.64 |
| 2003-08-22 | 713.96 |
| 2003-08-25 | 710.01 |
| 2003-08-26 | 703.83 |
| 2003-08-27 | 698.35 |
| 2003-08-28 | 694.22 |
| 2003-08-29 | 712.28 |
| 2003-09-01 | . |
| 2003-09-02 | 733.72 |
| 2003-09-03 | 739.76 |
| 2003-09-04 | 729.55 |
| 2003-09-05 | 733.03 |
| 2003-09-08 | 749.51 |
| 2003-09-09 | 763.12 |
| 2003-09-10 | 755.11 |
| 2003-09-11 | 735.15 |
| 2003-09-12 | 744.34 |
| 2003-09-15 | 743.58 |
| 2003-09-16 | 753.29 |
| 2003-09-17 | 759.00 |
| 2003-09-18 | 764.22 |
| 2003-09-19 | 765.30 |
| 2003-09-22 | 748.63 |
| 2003-09-23 | 751.68 |
| 2003-09-24 | 754.06 |
| 2003-09-25 | 741.70 |
| 2003-09-26 | 743.62 |
| 2003-09-29 | 739.91 |
| 2003-09-30 | 736.70 |
| 2003-10-01 | 746.16 |
| 2003-10-02 | 753.11 |
| 2003-10-03 | 765.38 |
| 2003-10-06 | 758.53 |
| 2003-10-07 | 770.96 |
| 2003-10-08 | 750.37 |
| 2003-10-09 | 749.01 |
| 2003-10-10 | 767.13 |
| 2003-10-13 | 764.49 |
| 2003-10-14 | 768.36 |
| 2003-10-15 | 761.27 |
| 2003-10-16 | 773.76 |
| 2003-10-17 | 778.90 |
| 2003-10-20 | 771.36 |
| 2003-10-21 | 784.04 |
| 2003-10-22 | 780.41 |
| 2003-10-23 | 748.22 |
| 2003-10-24 | 737.50 |
| 2003-10-27 | 752.57 |
| 2003-10-28 | 755.66 |
| 2003-10-29 | 771.05 |
| 2003-10-30 | 762.64 |
| 2003-10-31 | 753.00 |
| 2003-11-03 | 744.37 |
| 2003-11-04 | 778.29 |
| 2003-11-05 | 779.20 |
| 2003-11-06 | 762.09 |
| 2003-11-07 | 771.22 |
| 2003-11-10 | 780.14 |
| 2003-11-11 | 754.86 |
| 2003-11-12 | 750.25 |
| 2003-11-13 | 767.52 |
| 2003-11-14 | 754.05 |
| 2003-11-17 | 726.88 |
| 2003-11-18 | 738.07 |
| 2003-11-19 | 716.90 |
| 2003-11-20 | 734.41 |
| 2003-11-21 | 726.76 |
| 2003-11-24 | 724.00 |
| 2003-11-25 | 726.20 |
| 2003-11-26 | 738.41 |
| 2003-11-27 | . |
| 2003-11-28 | 741.33 |
| 2003-12-01 | 758.26 |
| 2003-12-02 | 762.67 |
| 2003-12-03 | 762.07 |
| 2003-12-04 | 768.08 |
| 2003-12-05 | 766.67 |
| 2003-12-08 | 754.43 |
| 2003-12-09 | 761.32 |
| 2003-12-10 | 746.22 |
| 2003-12-11 | 750.91 |
| 2003-12-12 | 759.21 |
| 2003-12-15 | 777.18 |
| 2003-12-16 | 762.32 |
| 2003-12-17 | 759.79 |
| 2003-12-18 | 756.37 |
| 2003-12-19 | 771.23 |
| 2003-12-22 | 777.41 |
| 2003-12-23 | 777.81 |
| 2003-12-24 | 779.12 |
| 2003-12-25 | . |
| 2003-12-26 | 776.80 |
| 2003-12-29 | 779.73 |
| 2003-12-30 | 787.89 |
| 2003-12-31 | 786.16 |
| 2004-01-01 | . |
| 2004-01-02 | 787.26 |
| 2004-01-05 | 803.70 |
| 2004-01-06 | 804.32 |
| 2004-01-07 | 800.99 |
| 2004-01-08 | 802.82 |
| 2004-01-09 | 809.86 |
| 2004-01-12 | 809.41 |
| 2004-01-13 | 806.49 |
| 2004-01-14 | 815.03 |
| 2004-01-15 | 814.55 |
| 2004-01-16 | 820.70 |
| 2004-01-19 | . |
| 2004-01-20 | 834.33 |
| 2004-01-21 | 836.20 |
| 2004-01-22 | 842.08 |
| 2004-01-23 | 853.54 |
| 2004-01-26 | 848.66 |
| 2004-01-27 | 848.17 |
| 2004-01-28 | 846.23 |
| 2004-01-29 | 841.90 |
| 2004-01-30 | 834.67 |
| 2004-02-02 | 832.54 |
| 2004-02-03 | 823.33 |
| 2004-02-04 | 806.92 |
| 2004-02-05 | 816.18 |
| 2004-02-06 | 812.53 |
| 2004-02-09 | 814.58 |
| 2004-02-10 | 810.04 |
| 2004-02-11 | 810.04 |
| 2004-02-12 | 814.42 |
| 2004-02-13 | 814.42 |
| 2004-02-16 | . |
| 2004-02-17 | 823.04 |
| 2004-02-18 | 812.09 |
| 2004-02-19 | 813.34 |
| 2004-02-20 | 806.18 |
| 2004-02-23 | 822.33 |
| 2004-02-24 | 808.80 |
| 2004-02-25 | 799.20 |
| 2004-02-26 | 799.73 |
| 2004-02-27 | 815.91 |
| 2004-03-01 | 833.30 |
| 2004-03-02 | 826.02 |
| 2004-03-03 | 824.15 |
| 2004-03-04 | 815.55 |
| 2004-03-05 | 828.50 |
| 2004-03-08 | 821.56 |
| 2004-03-09 | 827.53 |
| 2004-03-10 | 816.71 |
| 2004-03-11 | 807.45 |
| 2004-03-12 | 796.63 |
| 2004-03-15 | 803.21 |
| 2004-03-16 | 809.67 |
| 2004-03-17 | 824.93 |
| 2004-03-18 | 840.94 |
| 2004-03-19 | 829.36 |
| 2004-03-22 | 820.34 |
| 2004-03-23 | 826.09 |
| 2004-03-24 | 830.08 |
| 2004-03-25 | 838.73 |
| 2004-03-26 | 864.61 |
| 2004-03-29 | 866.09 |
| 2004-03-30 | 870.00 |
| 2004-03-31 | 877.27 |
| 2004-04-01 | 865.13 |
| 2004-04-02 | 872.05 |
| 2004-04-05 | 880.87 |
| 2004-04-06 | 877.70 |
| 2004-04-07 | 884.91 |
| 2004-04-08 | 880.37 |
| 2004-04-09 | . |
| 2004-04-12 | 875.50 |
| 2004-04-13 | 867.68 |
| 2004-04-14 | 857.40 |
| 2004-04-15 | 850.44 |
| 2004-04-16 | 859.98 |
| 2004-04-19 | 865.96 |
| 2004-04-20 | 885.16 |
| 2004-04-21 | 872.14 |
| 2004-04-22 | 873.84 |
| 2004-04-23 | 892.97 |
| 2004-04-26 | 898.79 |
| 2004-04-27 | 879.60 |
| 2004-04-28 | 869.68 |
| 2004-04-29 | 867.82 |
| 2004-04-30 | 849.01 |
| 2004-05-03 | 848.66 |
| 2004-05-04 | 852.87 |
| 2004-05-05 | 862.37 |
| 2004-05-06 | 841.95 |
| 2004-05-07 | 814.17 |
| 2004-05-10 | 774.30 |
| 2004-05-11 | 773.35 |
| 2004-05-12 | 789.76 |
| 2004-05-13 | 770.00 |
| 2004-05-14 | 770.07 |
| 2004-05-17 | 753.88 |
| 2004-05-18 | 761.55 |
| 2004-05-19 | 780.95 |
| 2004-05-20 | 768.89 |
| 2004-05-21 | 790.08 |
| 2004-05-24 | 784.63 |
| 2004-05-25 | 781.92 |
| 2004-05-26 | 800.24 |
| 2004-05-27 | 812.10 |
| 2004-05-28 | 818.04 |
| 2004-05-31 | . |
| 2004-06-01 | 820.79 |
| 2004-06-02 | 813.19 |
| 2004-06-03 | 797.96 |
| 2004-06-04 | 801.43 |
| 2004-06-07 | 832.43 |
| 2004-06-08 | 834.05 |
| 2004-06-09 | 833.33 |
| 2004-06-10 | 834.41 |
| 2004-06-11 | . |
| 2004-06-14 | 811.27 |
| 2004-06-15 | 818.81 |
| 2004-06-16 | 834.24 |
| 2004-06-17 | 834.85 |
| 2004-06-18 | 825.95 |
| 2004-06-21 | 840.87 |
| 2004-06-22 | 841.94 |
| 2004-06-23 | 843.85 |
| 2004-06-24 | 867.44 |
| 2004-06-25 | 863.74 |
| 2004-06-28 | 867.11 |
| 2004-06-29 | 860.07 |
| 2004-06-30 | 850.60 |
| 2004-07-01 | 861.62 |
| 2004-07-02 | 850.89 |
| 2004-07-05 | . |
| 2004-07-06 | 840.35 |
| 2004-07-07 | 839.65 |
| 2004-07-08 | 833.21 |
| 2004-07-09 | 841.05 |
| 2004-07-12 | 849.73 |
| 2004-07-13 | 839.88 |
| 2004-07-14 | 827.38 |
| 2004-07-15 | 826.77 |
| 2004-07-16 | 834.63 |
| 2004-07-19 | 837.83 |
| 2004-07-20 | 824.27 |
| 2004-07-21 | 820.91 |
| 2004-07-22 | 815.86 |
| 2004-07-23 | 804.30 |
| 2004-07-26 | 804.91 |
| 2004-07-27 | 794.93 |
| 2004-07-28 | 800.11 |
| 2004-07-29 | 787.87 |
| 2004-07-30 | 803.24 |
| 2004-08-02 | 804.81 |
| 2004-08-03 | 800.66 |
| 2004-08-04 | 789.77 |
| 2004-08-05 | 789.45 |
| 2004-08-06 | 793.89 |
| 2004-08-09 | 785.86 |
| 2004-08-10 | 779.50 |
| 2004-08-11 | 785.14 |
| 2004-08-12 | 779.21 |
| 2004-08-13 | 769.00 |
| 2004-08-16 | 764.76 |
| 2004-08-17 | 775.50 |
| 2004-08-18 | 777.73 |
| 2004-08-19 | 787.34 |
| 2004-08-20 | 787.46 |
| 2004-08-23 | 792.03 |
| 2004-08-24 | 797.60 |
| 2004-08-25 | 798.88 |
| 2004-08-26 | 801.50 |
| 2004-08-27 | 807.33 |
| 2004-08-30 | 803.84 |
| 2004-08-31 | 800.72 |
| 2004-09-01 | 803.37 |
| 2004-09-02 | 805.23 |
| 2004-09-03 | 793.40 |
| 2004-09-06 | . |
| 2004-09-07 | 816.86 |
| 2004-09-08 | 818.19 |
| 2004-09-09 | 808.26 |
| 2004-09-10 | 806.82 |
| 2004-09-13 | 819.96 |
| 2004-09-14 | 823.93 |
| 2004-09-15 | 808.95 |
| 2004-09-16 | 809.27 |
| 2004-09-17 | 800.95 |
| 2004-09-20 | 802.48 |
| 2004-09-21 | 801.38 |
| 2004-09-22 | 791.73 |
| 2004-09-23 | 793.92 |
| 2004-09-24 | 785.14 |
| 2004-09-27 | 785.72 |
| 2004-09-28 | 784.34 |
| 2004-09-29 | 787.84 |
| 2004-09-30 | 802.29 |
| 2004-10-01 | 803.53 |
| 2004-10-04 | 821.61 |
| 2004-10-05 | 820.26 |
| 2004-10-06 | 824.91 |
| 2004-10-07 | 820.05 |
| 2004-10-08 | 831.00 |
| 2004-10-11 | 835.00 |
| 2004-10-12 | 816.17 |
| 2004-10-13 | 814.61 |
| 2004-10-14 | 808.99 |
| 2004-10-15 | 810.36 |
| 2004-10-18 | 808.93 |
| 2004-10-19 | 821.79 |
| 2004-10-20 | 814.85 |
| 2004-10-21 | 814.14 |
| 2004-10-22 | 815.79 |
| 2004-10-25 | 808.31 |
| 2004-10-26 | 805.75 |
| 2004-10-27 | 812.97 |
| 2004-10-28 | 822.25 |
| 2004-10-29 | 817.33 |
| 2004-11-01 | 814.25 |
| 2004-11-02 | 821.72 |
| 2004-11-03 | 822.42 |
| 2004-11-04 | 825.88 |
| 2004-11-05 | 839.48 |
| 2004-11-08 | 834.04 |
| 2004-11-09 | 831.65 |
| 2004-11-10 | 819.23 |
| 2004-11-11 | 813.72 |
| 2004-11-12 | 837.40 |
| 2004-11-15 | 846.14 |
| 2004-11-16 | 841.41 |
| 2004-11-17 | 844.66 |
| 2004-11-18 | 840.87 |
| 2004-11-19 | 853.24 |
| 2004-11-22 | 833.43 |
| 2004-11-23 | 830.86 |
| 2004-11-24 | 839.05 |
| 2004-11-25 | . |
| 2004-11-26 | 842.79 |
| 2004-11-29 | 857.89 |
| 2004-11-30 | 854.37 |
| 2004-12-01 | 842.05 |
| 2004-12-02 | 853.79 |
| 2004-12-03 | 865.82 |
| 2004-12-06 | 856.94 |
| 2004-12-07 | 846.62 |
| 2004-12-08 | 843.93 |
| 2004-12-09 | 834.67 |
| 2004-12-10 | 827.00 |
| 2004-12-13 | 841.96 |
| 2004-12-14 | 848.68 |
| 2004-12-15 | 867.50 |
| 2004-12-16 | 867.45 |
| 2004-12-17 | 868.94 |
| 2004-12-20 | 870.83 |
| 2004-12-21 | 866.72 |
| 2004-12-22 | 874.06 |
| 2004-12-23 | 878.02 |
| 2004-12-24 | . |
| 2004-12-27 | 890.82 |
| 2004-12-28 | 893.65 |
| 2004-12-29 | 885.47 |
| 2004-12-30 | 903.02 |
| 2004-12-31 | 908.00 |
| 2005-01-03 | 904.42 |
| 2005-01-04 | 893.52 |
| 2005-01-05 | 890.00 |
| 2005-01-06 | 876.08 |
| 2005-01-07 | 878.47 |
| 2005-01-10 | 881.62 |
| 2005-01-11 | 897.20 |
| 2005-01-12 | 901.21 |
| 2005-01-13 | 893.25 |
| 2005-01-14 | 895.07 |
| 2005-01-17 | . |
| 2005-01-18 | 889.28 |
| 2005-01-19 | 891.54 |
| 2005-01-20 | 872.46 |
| 2005-01-21 | 864.15 |
| 2005-01-24 | 866.86 |
| 2005-01-25 | 858.37 |
| 2005-01-26 | 871.80 |
| 2005-01-27 | 864.00 |
#2005-01-28| 861.37
#2005-01-31| 865.25
#2005-02-01| 861.26
#2005-02-02| 863.78
#2005-02-03| 853.08
#2005-02-04| 858.62
#2005-02-07| 862.47
#2005-02-08| 851.68
#2005-02-09| 858.00
#2005-02-10| 857.27
#2005-02-11| 856.54
#2005-02-14| 866.96
#2005-02-15| 870.38
#2005-02-16| 860.83
#2005-02-17| 862.35
#2005-02-18| 863.35
#2005-02-21| .
#2005-02-22| 874.30
#2005-02-23| 859.41
#2005-02-24| 855.43
#2005-02-25| 865.93
#2005-02-28| 877.33
#2005-03-01| 874.22
#2005-03-02| 875.64
#2005-03-03| 878.76
#2005-03-04| 882.64
#2005-03-07| 885.41
#2005-03-08| 895.60
#2005-03-09| 905.78
#2005-03-10| 895.04
#2005-03-11| 894.60
#2005-03-14| 880.78
#2005-03-15| 884.89
#2005-03-16| 898.54
#2005-03-17| 889.51
#2005-03-18| 891.91
#2005-03-21| 890.46
#2005-03-22| 897.51
#2005-03-23| 888.73
#2005-03-24| 876.81
#2005-03-25| .
#2005-03-28| 884.82
#2005-03-29| 866.27
#2005-03-30| 863.82
#2005-03-31| 875.80
#2005-04-01| 874.61
#2005-04-04| 864.84
#2005-04-05| 872.87
#2005-04-06| 880.66
#2005-04-07| 884.07
#2005-04-08| 880.87
#2005-04-11| 879.37
#2005-04-12| 866.06
#2005-04-13| 872.73
#2005-04-14| 859.60
#2005-04-15| 849.43
#2005-04-18| 819.36
#2005-04-19| 832.81
#2005-04-20| 838.33
#2005-04-21| 834.78
#2005-04-22| 844.21
#2005-04-25| 851.10
#2005-04-26| 842.50
#2005-04-27| 845.97
#2005-04-28| 848.42
#2005-04-29| 856.99
#2005-05-02| 857.69
#2005-05-03| 857.57
#2005-05-04| 864.68
#2005-05-05| 863.36
#2005-05-06| 875.80
#2005-05-09| 870.82
#2005-05-10| 867.08
#2005-05-11| 863.61
#2005-05-12| 853.18
#2005-05-13| 847.08
#2005-05-16| 839.64
#2005-05-17| 833.94
#2005-05-18| 832.88
#2005-05-19| 846.27
#2005-05-20| 839.19
#2005-05-23| 851.42
#2005-05-24| 849.37
#2005-05-25| 842.83
#2005-05-26| 840.49
#2005-05-27| 848.49
#2005-05-30| .
#2005-05-31| 849.18
#2005-06-01| 849.97
#2005-06-02| 850.16
#2005-06-03| 849.67
#2005-06-06| 854.27
#2005-06-07| 854.31
#2005-06-08| 854.62
#2005-06-09| 839.11
#2005-06-10| 843.52
#2005-06-13| 833.84
#2005-06-14| 841.00
#2005-06-15| 845.41
#2005-06-16| 849.92
#2005-06-17| 857.64
#2005-06-20| 848.86
#2005-06-21| 857.63
#2005-06-22| 858.39
#2005-06-23| 861.23
#2005-06-24| 853.69
#2005-06-27| 843.80
#2005-06-28| 845.19
#2005-06-29| 845.04
#2005-06-30| 840.51
#2005-07-01| 837.00
#2005-07-04| .
#2005-07-05| 837.64
#2005-07-06| 841.85
#2005-07-07| 840.36
#2005-07-08| 836.89
#2005-07-11| 844.51
#2005-07-12| 851.23
#2005-07-13| 842.39
#2005-07-14| 853.11
#2005-07-15| 853.75
#2005-07-18| 857.57
#2005-07-19| 847.86
#2005-07-20| 842.58
#2005-07-21| 860.32
#2005-07-22| 851.00
#2005-07-25| 842.60
#2005-07-26| 838.19
#2005-07-27| 844.71
#2005-07-28| 841.69
#2005-07-29| 846.72
#2005-08-01| 847.16
#2005-08-02| 856.49
#2005-08-03| 858.01
#2005-08-04| 852.39
#2005-08-05| 843.59
#2005-08-08| 845.82
#2005-08-09| 850.74
#2005-08-10| 872.25
#2005-08-11| 878.78
#2005-08-12| 881.46
#2005-08-15| 877.48
#2005-08-16| 881.82
#2005-08-17| 876.46
#2005-08-18| 874.26
#2005-08-19| 871.19
#2005-08-22| 885.64
#2005-08-23| 886.48
#2005-08-24| 878.51
#2005-08-25| 876.60
#2005-08-26| 886.25
#2005-08-29| 870.07
#2005-08-30| 867.16
#2005-08-31| 870.43
#2005-09-01| 884.22
#2005-09-02| 891.28
#2005-09-05| .
#2005-09-06| 893.79
#2005-09-07| 893.31
#2005-09-08| 886.62
#2005-09-09| 904.52
#2005-09-12| 905.71
#2005-09-13| 897.91
#2005-09-14| 901.24
#2005-09-15| 907.89
#2005-09-16| 896.50
#2005-09-19| 897.07
#2005-09-20| 903.71
#2005-09-21| 906.88
#2005-09-22| 897.13
#2005-09-23| 892.09
#2005-09-26| 896.76
#2005-09-27| 893.93
#2005-09-28| 898.83
#2005-09-29| 900.19
#2005-09-30| 900.74
#2005-10-03| 892.58
#2005-10-04| 917.91
#2005-10-05| 917.24
#2005-10-06| 894.34
#2005-10-07| 888.85
#2005-10-10| 885.27
#2005-10-11| 891.79
#2005-10-12| 890.23
#2005-10-13| 883.72
#2005-10-14| 894.10
#2005-10-17| 887.25
#2005-10-18| 882.26
#2005-10-19| 875.96
#2005-10-20| 880.43
#2005-10-21| 880.40
#2005-10-24| 873.39
#2005-10-25| 884.82
#2005-10-26| 879.91
#2005-10-27| 880.89
#2005-10-28| 878.27
#2005-10-31| 894.21
#2005-11-01| 906.09
#2005-11-02| 904.73
#2005-11-03| 902.41
#2005-11-04| 906.01
#2005-11-07| 903.26
#2005-11-08| 907.95
#2005-11-09| 907.68
#2005-11-10| 905.89
#2005-11-11| 912.46
#2005-11-14| 901.08
#2005-11-15| 897.06
#2005-11-16| 900.69
#2005-11-17| 918.63
#2005-11-18| 936.38
#2005-11-21| 954.08
#2005-11-22| 946.95
#2005-11-23| 951.18
#2005-11-24| .
#2005-11-25| 943.97
#2005-11-28| 962.86
#2005-11-29| 955.60
#2005-11-30| 944.77
#2005-12-01| 949.62
#2005-12-02| 962.80
#2005-12-05| 963.31
#2005-12-06| 952.89
#2005-12-07| 965.06
#2005-12-08| 939.85
#2005-12-09| 953.90
#2005-12-12| 966.89
#2005-12-13| 969.54
#2005-12-14| 978.54
#2005-12-15| 969.34
#2005-12-16| 964.87
#2005-12-19| 967.87
#2005-12-20| 967.20
#2005-12-21| 975.16
#2005-12-22| 994.26
#2005-12-23| 996.95
#2005-12-26| .
#2005-12-27| 989.00
#2005-12-28|1000.93
#2005-12-29|1002.59
#2005-12-30| 992.90
#2006-01-02| .
#2006-01-03|1004.69
#2006-01-04|1008.42
#2006-01-05|1032.63
#2006-01-06|1049.98
#2006-01-09|1052.92
#2006-01-10|1040.91
#2006-01-11|1064.90
#2006-01-12|1080.98
#2006-01-13|1094.07
#2006-01-16| .
#2006-01-17|1041.27
#2006-01-18|1032.17
#2006-01-19|1042.55
#2006-01-20|1059.81
#2006-01-23|1051.11
#2006-01-24|1063.56
#2006-01-25|1051.68
#2006-01-26|1060.38
#2006-01-27|1110.02
#2006-01-30|1111.03
#2006-01-31|1109.55
#2006-02-01|1087.77
#2006-02-02|1105.42
#2006-02-03|1096.76
#2006-02-06|1098.69
#2006-02-07|1100.53
#2006-02-08|1074.73
#2006-02-09|1089.54
#2006-02-10|1093.93
#2006-02-13|1071.48
#2006-02-14|1086.83
#2006-02-15|1074.66
#2006-02-16|1076.03
#2006-02-17|1058.48
#2006-02-20| .
#2006-02-21|1058.05
#2006-02-22|1058.30
#2006-02-23|1097.73
#2006-02-24|1098.39
#2006-02-27|1111.77
#2006-02-28|1112.59
#2006-03-01|1095.61
#2006-03-02|1086.61
#2006-03-03|1073.65
#2006-03-06|1080.29
#2006-03-07|1072.92
#2006-03-08|1070.92
#2006-03-09|1091.39
#2006-03-10|1072.96
#2006-03-13|1085.40
#2006-03-14|1092.42
#2006-03-15|1096.57
#2006-03-16|1094.18
#2006-03-17|1118.71
#2006-03-20|1125.63
#2006-03-21|1118.32
#2006-03-22|1110.50
#2006-03-23|1102.24
#2006-03-24|1103.06
#2006-03-27|1115.97
#2006-03-28|1117.42
#2006-03-29|1121.04
#2006-03-30|1133.72
#2006-03-31|1125.84
#2006-04-03|1141.40
#2006-04-04|1148.86
#2006-04-05|1148.24
#2006-04-06|1161.87
#2006-04-07|1167.95
#2006-04-10|1157.08
#2006-04-11|1147.90
#2006-04-12|1130.58
#2006-04-13|1143.59
#2006-04-14| .
#2006-04-17|1142.40
#2006-04-18|1156.61
#2006-04-19|1164.33
#2006-04-20|1178.37
#2006-04-21|1200.14
#2006-04-24|1186.05
#2006-04-25|1188.74
#2006-04-26|1194.94
#2006-04-27|1206.79
#2006-04-28|1182.67
#2006-05-01|1181.83
#2006-05-02|1194.63
#2006-05-03|1190.21
#2006-05-04|1191.10
#2006-05-05|1203.77
#2006-05-08|1221.21
#2006-05-09|1226.10
#2006-05-10|1223.89
#2006-05-11|1213.33
#2006-05-12|1197.02
#2006-05-15|1194.37
#2006-05-16|1171.50
#2006-05-17|1180.29
#2006-05-18|1155.41
#2006-05-19|1140.44
#2006-05-22|1128.29
#2006-05-23|1119.89
#2006-05-24|1125.63
#2006-05-25|1112.70
#2006-05-26|1131.73
#2006-05-29| .
#2006-05-30|1133.30
#2006-05-31|1102.10
#2006-06-01|1109.43
#2006-06-02|1137.75
#2006-06-05|1128.72
#2006-06-06|1099.67
#2006-06-07|1081.42
#2006-06-08|1044.84
#2006-06-09|1053.64
#2006-06-12|1053.48
#2006-06-13|1013.77
#2006-06-14|1020.56
#2006-06-15|1027.40
#2006-06-16|1063.44
#2006-06-19|1050.66
#2006-06-20|1049.77
#2006-06-21|1040.92
#2006-06-22|1065.40
#2006-06-23|1059.68
#2006-06-26|1058.63
#2006-06-27|1058.20
#2006-06-28|1043.02
#2006-06-29|1060.03
#2006-06-30|1103.00
#2006-07-03|1095.72
#2006-07-04| .
#2006-07-05|1090.66
#2006-07-06|1090.54
#2006-07-07|1105.21
#2006-07-10|1117.87
#2006-07-11|1112.98
#2006-07-12|1083.47
#2006-07-13|1076.27
#2006-07-14|1044.26
#2006-07-17|1037.13
#2006-07-18|1010.32
#2006-07-19|1012.75
#2006-07-20|1045.73
#2006-07-21|1052.37
#2006-07-24|1052.70
#2006-07-25|1070.07
#2006-07-26|1062.14
#2006-07-27|1090.53
#2006-07-28|1114.39
#2006-07-31|1126.15
#2006-08-01|1116.87
#2006-08-02|1122.98
#2006-08-03|1119.96
#2006-08-04|1128.49
#2006-08-07|1099.37
#2006-08-08|1118.67
#2006-08-09|1123.21
#2006-08-10|1115.81
#2006-08-11|1107.93
#2006-08-14|1125.90
#2006-08-15|1127.95
#2006-08-16|1141.53
#2006-08-17|1142.33
#2006-08-18|1151.40
#2006-08-21|1143.40
#2006-08-22|1147.62
#2006-08-23|1146.04
#2006-08-24|1134.47
#2006-08-25|1121.09
#2006-08-28|1116.25
#2006-08-29|1128.99
#2006-08-30|1129.24
#2006-08-31|1143.35
#2006-09-01|1146.24
#2006-09-04| .
#2006-09-05|1162.69
#2006-09-06|1151.13
#2006-09-07|1134.85
#2006-09-08|1134.66
#2006-09-11|1111.91
#2006-09-12|1109.69
#2006-09-13|1119.00
#2006-09-14|1132.59
#2006-09-15|1123.45
#2006-09-18|1119.45
#2006-09-19|1130.58
#2006-09-20|1118.75
#2006-09-21|1123.82
#2006-09-22|1119.95
#2006-09-25|1115.97
#2006-09-26|1113.41
#2006-09-27|1136.95
#2006-09-28|1136.47
#2006-09-29|1136.46
#2006-10-02|1149.10
#2006-10-03|1139.17
#2006-10-04|1126.86
#2006-10-05|1145.39
#2006-10-06|1126.04
#2006-10-09|1124.53
#2006-10-10|1124.75
#2006-10-11|1127.32
#2006-10-12|1131.74
#2006-10-13|1142.31
#2006-10-16|1157.87
#2006-10-17|1151.30
#2006-10-18|1155.47
#2006-10-19|1160.62
#2006-10-20|1153.98
#2006-10-23|1155.18
#2006-10-24|1152.95
#2006-10-25|1148.54
#2006-10-26|1156.17
#2006-10-27|1158.13
#2006-10-30|1141.99
#2006-10-31|1147.53
#2006-11-01|1155.95
#2006-11-02|1150.40
#2006-11-03|1141.05
#2006-11-06|1139.63
#2006-11-07|1145.33
#2006-11-08|1128.88
#2006-11-09|1122.19
#2006-11-10|1126.22
#2006-11-13|1122.76
#2006-11-14|1135.99
#2006-11-15|1137.16
#2006-11-16|1124.99
#2006-11-17|1132.32
#2006-11-20|1110.06
#2006-11-21|1116.84
#2006-11-22|1127.78
#2006-11-23| .
#2006-11-24|1124.76
#2006-11-27|1122.82
#2006-11-28|1116.32
#2006-11-29|1131.49
#2006-11-30|1148.16
#2006-12-01|1153.04
#2006-12-04|1144.73
#2006-12-05|1142.89
#2006-12-06|1155.37
#2006-12-07|1163.72
#2006-12-08|1163.42
#2006-12-11|1164.17
#2006-12-12|1173.62
#2006-12-13|1180.58
#2006-12-14|1182.22
#2006-12-15|1193.83
#2006-12-18|1189.37
#2006-12-19|1172.16
#2006-12-20|1181.35
#2006-12-21|1187.85
#2006-12-22|1182.12
#2006-12-25| .
#2006-12-26|1186.34
#2006-12-27|1190.86
#2006-12-28|1185.39
#2006-12-29|1189.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1187.72
#2007-01-04|1197.34
#2007-01-05|1183.67
#2007-01-08|1185.06
#2007-01-09|1190.05
#2007-01-10|1169.00
#2007-01-11|1168.95
#2007-01-12|1193.57
#2007-01-15| .
#2007-01-16|1203.73
#2007-01-17|1204.71
#2007-01-18|1197.71
#2007-01-19|1193.23
#2007-01-22|1203.31
#2007-01-23|1202.06
#2007-01-24|1210.78
#2007-01-25|1215.31
#2007-01-26|1209.93
#2007-01-29|1207.45
#2007-01-30|1209.89
#2007-01-31|1215.18
#2007-02-01|1225.12
#2007-02-02|1219.69
#2007-02-05|1210.37
#2007-02-06|1216.47
#2007-02-07|1212.01
#2007-02-08|1214.06
#2007-02-09|1218.15
#2007-02-12|1217.05
#2007-02-13|1221.81
#2007-02-14|1238.41
#2007-02-15|1254.12
#2007-02-16|1261.52
#2007-02-19| .
#2007-02-20|1250.02
#2007-02-21|1244.48
#2007-02-22|1256.22
#2007-02-23|1266.10
#2007-02-26|1266.44
#2007-02-27|1292.55
#2007-02-28|1251.89
#2007-03-01|1255.06
#2007-03-02|1235.13
#2007-03-05|1209.08
#2007-03-06|1230.28
#2007-03-07|1219.39
#2007-03-08|1237.71
#2007-03-09|1240.09
#2007-03-12|1265.07
#2007-03-13|1260.14
#2007-03-14|1230.13
#2007-03-15|1233.23
#2007-03-16|1237.75
#2007-03-19|1253.25
#2007-03-20|1255.53
#2007-03-21|1250.15
#2007-03-22|1269.86
#2007-03-23|1278.99
#2007-03-26|1280.06
#2007-03-27|1277.66
#2007-03-28|1282.49
#2007-03-29|1261.16
#2007-03-30|1264.62
#2007-04-02|1254.05
#2007-04-03|1260.95
#2007-04-04|1283.27
#2007-04-05|1284.11
#2007-04-06| .
#2007-04-09|1305.64
#2007-04-10|1301.28
#2007-04-11|1303.44
#2007-04-12|1296.99
#2007-04-13|1292.33
#2007-04-16|1311.92
#2007-04-17|1308.59
#2007-04-18|1329.27
#2007-04-19|1303.50
#2007-04-20|1297.80
#2007-04-23|1300.97
#2007-04-24|1300.40
#2007-04-25|1287.08
#2007-04-26|1289.45
#2007-04-27|1284.81
#2007-04-30|1284.33
#2007-05-01|1286.13
#2007-05-02|1289.39
#2007-05-03|1287.03
#2007-05-04|1288.21
#2007-05-07|1314.83
#2007-05-08|1310.37
#2007-05-09|1322.42
#2007-05-10|1311.26
#2007-05-11|1294.74
#2007-05-14|1299.02
#2007-05-15|1285.73
#2007-05-16|1287.20
#2007-05-17|1296.03
#2007-05-18|1290.50
#2007-05-21|1304.47
#2007-05-22|1322.14
#2007-05-23|1328.73
#2007-05-24|1325.90
#2007-05-25|1307.40
#2007-05-28| .
#2007-05-29|1318.25
#2007-05-30|1320.16
#2007-05-31|1336.49
#2007-06-01|1331.78
#2007-06-04|1334.55
#2007-06-05|1333.89
#2007-06-06|1337.38
#2007-06-07|1327.00
#2007-06-08|1305.59
#2007-06-11|1316.23
#2007-06-12|1316.14
#2007-06-13|1312.65
#2007-06-14|1312.45
#2007-06-15|1307.05
#2007-06-18|1319.24
#2007-06-19|1326.54
#2007-06-20|1320.68
#2007-06-21|1310.53
#2007-06-22|1305.45
#2007-06-25|1301.43
#2007-06-26|1307.27
#2007-06-27|1289.64
#2007-06-28|1287.49
#2007-06-29|1296.68
#2007-07-02|1313.69
#2007-07-03|1315.40
#2007-07-04| .
#2007-07-05|1336.58
#2007-07-06|1331.92
#2007-07-09|1333.41
#2007-07-10|1341.53
#2007-07-11|1323.95
#2007-07-12|1319.57
#2007-07-13|1335.70
#2007-07-16|1337.56
#2007-07-17|1326.40
#2007-07-18|1321.40
#2007-07-19|1335.25
#2007-07-20|1357.26
#2007-07-23|1337.93
#2007-07-24|1361.60
#2007-07-25|1362.28
#2007-07-26|1386.53
#2007-07-27|1357.74
#2007-07-30|1356.60
#2007-07-31|1354.99
#2007-08-01|1332.71
#2007-08-02|1317.93
#2007-08-03|1339.65
#2007-08-06|1337.00
#2007-08-07|1337.56
#2007-08-08|1337.36
#2007-08-09|1337.87
#2007-08-10|1304.79
#2007-08-13|1316.68
#2007-08-14|1334.00
#2007-08-15|1295.72
#2007-08-16|1300.64
#2007-08-17|1224.57
#2007-08-20|1239.46
#2007-08-21|1267.00
#2007-08-22|1265.61
#2007-08-23|1292.11
#2007-08-24|1297.33
#2007-08-27|1306.00
#2007-08-28|1307.63
#2007-08-29|1278.50
#2007-08-30|1287.58
#2007-08-31|1320.54
#2007-09-03| .
#2007-09-04|1298.90
#2007-09-05|1300.07
#2007-09-06|1311.16
#2007-09-07|1319.99
#2007-09-10|1292.00
#2007-09-11|1290.50
#2007-09-12|1290.72
#2007-09-13|1278.68
#2007-09-14|1317.07
#2007-09-17|1317.64
#2007-09-18|1289.30
#2007-09-19|1337.05
#2007-09-20|1350.92
#2007-09-21|1327.34
#2007-09-24|1332.42
#2007-09-25|1361.24
#2007-09-26|1354.02
#2007-09-27|1381.27
#2007-09-28|1389.93
#2007-10-01|1384.77
#2007-10-02|1417.60
#2007-10-03|1415.40
#2007-10-04|1409.17
#2007-10-05|1395.48
#2007-10-08|1385.04
#2007-10-09|1396.72
#2007-10-10|1403.71
#2007-10-11|1422.55
#2007-10-12|1392.77
#2007-10-15|1409.66
#2007-10-16|1403.38
#2007-10-17|1388.95
#2007-10-18|1406.98
#2007-10-19|1391.33
#2007-10-22|1373.98
#2007-10-23|1361.85
#2007-10-24|1383.47
#2007-10-25|1372.29
#2007-10-26|1404.80
#2007-10-29|1427.63
#2007-10-30|1432.72
#2007-10-31|1449.06
#2007-11-01|1482.01
#2007-11-02|1464.50
#2007-11-05|1447.58
#2007-11-06|1446.93
#2007-11-07|1436.63
#2007-11-08|1408.04
#2007-11-09|1408.97
#2007-11-12|1397.30
#2007-11-13|1393.64
#2007-11-14|1417.27
#2007-11-15|1419.46
#2007-11-16|1403.49
#2007-11-19|1403.11
#2007-11-20|1422.41
#2007-11-21|1406.80
#2007-11-22| .
#2007-11-23|1414.42
#2007-11-26|1447.33
#2007-11-27|1457.05
#2007-11-28|1450.21
#2007-11-29|1490.38
#2007-11-30|1475.03
#2007-12-03|1481.89
#2007-12-04|1496.10
#2007-12-05|1490.12
#2007-12-06|1505.53
#2007-12-07|1497.90
#2007-12-10|1501.85
#2007-12-11|1512.73
#2007-12-12|1499.22
#2007-12-13|1479.43
#2007-12-14|1466.87
#2007-12-17|1452.42
#2007-12-18|1433.80
#2007-12-19|1425.33
#2007-12-20|1429.25
#2007-12-21|1443.51
#2007-12-24|1437.58
#2007-12-25| .
#2007-12-26|1476.93
#2007-12-27|1474.73
#2007-12-28|1461.04
#2007-12-31|1479.35
#2008-01-01| .
#2008-01-02|1505.77
#2008-01-03|1509.07
#2008-01-04|1452.97
#2008-01-07|1422.22
#2008-01-08|1413.71
#2008-01-09|1436.04
#2008-01-10|1426.13
#2008-01-11|1421.28
#2008-01-14|1434.57
#2008-01-15|1432.59
#2008-01-16|1364.13
#2008-01-17|1378.68
#2008-01-18|1383.41
#2008-01-21| .
#2008-01-22|1279.81
#2008-01-23|1311.89
#2008-01-24|1308.99
#2008-01-25|1318.70
#2008-01-28|1257.66
#2008-01-29|1306.08
#2008-01-30|1288.06
#2008-01-31|1347.86
#2008-02-01|1327.81
#2008-02-04|1324.48
#2008-02-05|1309.63
#2008-02-06|1262.63
#2008-02-07|1276.35
#2008-02-08|1261.43
#2008-02-11|1269.64
#2008-02-12|1254.63
#2008-02-13|1245.30
#2008-02-14|1294.87
#2008-02-15|1296.22
#2008-02-18| .
#2008-02-19|1304.38
#2008-02-20|1262.81
#2008-02-21|1313.64
#2008-02-22|1309.19
#2008-02-25|1325.27
#2008-02-26|1339.83
#2008-02-27|1364.85
#2008-02-28|1355.68
#2008-02-29|1337.37
#2008-03-03|1285.30
#2008-03-04|1302.04
#2008-03-05|1297.76
#2008-03-06|1333.46
#2008-03-07|1292.03
#2008-03-10|1290.01
#2008-03-11|1291.53
#2008-03-12|1306.42
#2008-03-13|1279.57
#2008-03-14|1266.55
#2008-03-17|1253.33
#2008-03-18|1255.65
#2008-03-19|1287.89
#2008-03-20|1295.25
#2008-03-21| .
#2008-03-24|1273.73
#2008-03-25|1307.11
#2008-03-26|1323.61
#2008-03-27|1291.55
#2008-03-28|1316.60
#2008-03-31|1290.23
#2008-04-01|1273.09
#2008-04-02|1323.41
#2008-04-03|1333.76
#2008-04-04|1332.41
#2008-04-07|1348.44
#2008-04-08|1316.10
#2008-04-09|1303.07
#2008-04-10|1313.19
#2008-04-11|1342.93
#2008-04-14|1312.69
#2008-04-15|1293.47
#2008-04-16|1296.26
#2008-04-17|1300.99
#2008-04-18|1290.14
#2008-04-21|1354.15
#2008-04-22|1329.66
#2008-04-23|1320.79
#2008-04-24|1311.46
#2008-04-25|1338.60
#2008-04-28|1340.70
#2008-04-29|1355.23
#2008-04-30|1357.64
#2008-05-01|1367.12
#2008-05-02|1369.72
#2008-05-05|1371.55
#2008-05-06|1381.27
#2008-05-07|1374.43
#2008-05-08|1368.72
#2008-05-09|1349.30
#2008-05-12|1356.97
#2008-05-13|1376.05
#2008-05-14|1374.65
#2008-05-15|1407.24
#2008-05-16|1413.96
#2008-05-19|1412.52
#2008-05-20|1420.40
#2008-05-21|1396.80
#2008-05-22|1389.49
#2008-05-23|1401.62
#2008-05-26| .
#2008-05-27|1387.35
#2008-05-28|1355.35
#2008-05-29|1382.16
#2008-05-30|1392.65
#2008-06-02|1412.49
#2008-06-03|1389.47
#2008-06-04|1419.41
#2008-06-05|1397.65
#2008-06-06|1408.09
#2008-06-09|1371.41
#2008-06-10|1344.20
#2008-06-11|1362.37
#2008-06-12|1319.72
#2008-06-13|1335.49
#2008-06-16|1362.13
#2008-06-17|1363.31
#2008-06-18|1370.81
#2008-06-19|1340.33
#2008-06-20|1329.44
#2008-06-23|1319.61
#2008-06-24|1333.00
#2008-06-25|1321.59
#2008-06-26|1346.30
#2008-06-27|1326.23
#2008-06-30|1312.57
#2008-07-01|1312.56
#2008-07-02|1301.16
#2008-07-03|1296.17
#2008-07-04| .
#2008-07-07|1293.07
#2008-07-08|1266.05
#2008-07-09|1255.74
#2008-07-10|1255.53
#2008-07-11|1261.81
#2008-07-14|1260.07
#2008-07-15|1262.32
#2008-07-16|1247.19
#2008-07-17|1245.31
#2008-07-18|1214.31
#2008-07-21|1212.94
#2008-07-22|1240.26
#2008-07-23|1248.45
#2008-07-24|1265.64
#2008-07-25|1234.72
#2008-07-28|1244.54
#2008-07-29|1223.00
#2008-07-30|1247.79
#2008-07-31|1230.51
#2008-08-01|1216.26
#2008-08-04|1196.92
#2008-08-05|1206.74
#2008-08-06|1226.87
#2008-08-07|1211.92
#2008-08-08|1206.82
#2008-08-11|1231.05
#2008-08-12|1229.68
#2008-08-13|1221.57
#2008-08-14|1200.07
#2008-08-15|1198.46
#2008-08-18|1204.98
#2008-08-19|1182.13
#2008-08-20|1182.14
#2008-08-21|1184.31
#2008-08-22|1162.82
#2008-08-25|1194.30
#2008-08-26|1183.18
#2008-08-27|1177.03
#2008-08-28|1175.51
#2008-08-29|1217.40
#2008-09-01| .
#2008-09-02|1184.57
#2008-09-03|1202.85
#2008-09-04|1194.04
#2008-09-05|1177.65
#2008-09-08|1191.71
#2008-09-09|1173.02
#2008-09-10|1157.03
#2008-09-11|1136.64
#2008-09-12|1139.92
#2008-09-15|1150.76
#2008-09-16|1107.69
#2008-09-17|1115.81
#2008-09-18|1062.93
#2008-09-19|1085.92
#2008-09-22|1104.60
#2008-09-23|1115.57
#2008-09-24|1100.71
#2008-09-25|1092.12
#2008-09-26|1089.40
#2008-09-29|1085.89
#2008-09-30|1023.80
#2008-10-01|1029.78
#2008-10-02|1001.39
#2008-10-03| 961.14
#2008-10-06| 948.71
#2008-10-07| 924.78
#2008-10-08| 847.88
#2008-10-09| 878.11
#2008-10-10| 839.63
#2008-10-13| 831.01
#2008-10-14| 926.26
#2008-10-15| 927.07
#2008-10-16| 846.46
#2008-10-17| 860.85
#2008-10-20| 903.72
#2008-10-21| 925.54
#2008-10-22| 872.54
#2008-10-23| 851.36
#2008-10-24| 803.98
#2008-10-27| 745.07
#2008-10-28| 784.20
#2008-10-29| 818.58
#2008-10-30| 886.34
#2008-10-31| 854.42
#2008-11-03| 849.28
#2008-11-04| 890.36
#2008-11-05| 951.03
#2008-11-06| 902.13
#2008-11-07| 869.32
#2008-11-10| 897.87
#2008-11-11| 871.94
#2008-11-12| 872.04
#2008-11-13| 818.29
#2008-11-14| 833.43
#2008-11-17| 845.94
#2008-11-18| 823.14
#2008-11-19| 820.22
#2008-11-20| 786.49
#2008-11-21| 817.07
#2008-11-24| 804.82
#2008-11-25| 824.35
#2008-11-26| 808.71
#2008-11-27| .
#2008-11-28| 810.70
#2008-12-01| 818.77
#2008-12-02| 785.53
#2008-12-03| 804.10
#2008-12-04| 794.40
#2008-12-05| 809.08
#2008-12-08| 832.74
#2008-12-09| 840.46
#2008-12-10| 852.56
#2008-12-11| 860.82
#2008-12-12| 824.60
#2008-12-15| 863.28
#2008-12-16| 843.42
#2008-12-17| 876.41
#2008-12-18| 849.21
#2008-12-19| 846.30
#2008-12-22| 850.91
#2008-12-23| 849.17
#2008-12-24| 837.23
#2008-12-25| .
#2008-12-26| 852.36
#2008-12-29| 857.39
#2008-12-30| 862.39
#2008-12-31| 857.92
#2009-01-01| .
#2009-01-02| 854.85
#2009-01-05| 856.92
#2009-01-06| 872.18
#2009-01-07| 912.48
#2009-01-08| 893.79
#2009-01-09| 904.36
#2009-01-12| 914.55
#2009-01-13| 872.08
#2009-01-14| 881.60
#2009-01-15| 847.61
#2009-01-16| 851.69
#2009-01-19| .
#2009-01-20| 844.82
#2009-01-21| 845.22
#2009-01-22| 841.87
#2009-01-23| 798.49
#2009-01-26| 785.69
#2009-01-27| 829.75
#2009-01-28| 829.89
#2009-01-29| 842.37
#2009-01-30| 791.73
#2009-02-02| 766.44
#2009-02-03| 775.91
#2009-02-04| 781.85
#2009-02-05| 771.12
#2009-02-06| 771.92
#2009-02-09| 760.73
#2009-02-10| 766.19
#2009-02-11| 773.74
#2009-02-12| 752.32
#2009-02-13| 744.11
#2009-02-16| .
#2009-02-17| 729.48
#2009-02-18| 708.80
#2009-02-19| 704.79
#2009-02-20| 691.89
#2009-02-23| 683.20
#2009-02-24| 672.39
#2009-02-25| 696.67
#2009-02-26| 681.36
#2009-02-27| 698.71
#2009-03-02| 683.10
#2009-03-03| 675.94
#2009-03-04| 673.74
#2009-03-05| 686.69
#2009-03-06| 669.27
#2009-03-09| 662.14
#2009-03-10| 659.03
#2009-03-11| 691.69
#2009-03-12| 675.09
#2009-03-13| 702.67
#2009-03-16| 714.44
#2009-03-17| 725.47
#2009-03-18| 730.67
#2009-03-19| 760.64
#2009-03-20| 742.18
#2009-03-23| 758.01
#2009-03-24| 779.21
#2009-03-25| 775.75
#2009-03-26| 796.52
#2009-03-27| 797.68
#2009-03-30| 769.06
#2009-03-31| 738.19
#2009-04-01| 757.74
#2009-04-02| 785.43
#2009-04-03| 791.15
#2009-04-06| 790.95
#2009-04-07| 791.75
#2009-04-08| 773.57
#2009-04-09| 798.14
#2009-04-10| .
#2009-04-13| 800.60
#2009-04-14| 808.22
#2009-04-15| 799.07
#2009-04-16| 805.17
#2009-04-17| 811.92
#2009-04-20| 813.84
#2009-04-21| 802.39
#2009-04-22| 807.82
#2009-04-23| 825.94
#2009-04-24| 818.86
#2009-04-27| 827.93
#2009-04-28| 803.75
#2009-04-29| 800.47
#2009-04-30| 817.39
#2009-05-01| 811.72
#2009-05-04| 811.23
#2009-05-05| 815.54
#2009-05-06| 816.78
#2009-05-07| 849.53
#2009-05-08| 851.78
#2009-05-11| 859.81
#2009-05-12| 858.43
#2009-05-13| 863.86
#2009-05-14| 839.42
#2009-05-15| 864.54
#2009-05-18| 825.27
#2009-05-19| 843.25
#2009-05-20| 855.64
#2009-05-21| 863.06
#2009-05-22| 852.73
#2009-05-25| .
#2009-05-26| 854.64
#2009-05-27| 861.71
#2009-05-28| 843.70
#2009-05-29| 863.76
#2009-06-01| 868.01
#2009-06-02| 885.05
#2009-06-03| 880.93
#2009-06-04| 861.02
#2009-06-05| 847.91
#2009-06-08| 850.37
#2009-06-09| 858.84
#2009-06-10| 864.57
#2009-06-11| 862.99
#2009-06-12| 865.90
#2009-06-15| 867.99
#2009-06-16| 858.26
#2009-06-17| 874.33
#2009-06-18| 853.59
#2009-06-19| 857.64
#2009-06-22| 868.40
#2009-06-23| 856.18
#2009-06-24| 860.09
#2009-06-25| 864.15
#2009-06-26| 877.19
#2009-06-29| 873.71
#2009-06-30| 875.37
#2009-07-01| 867.14
#2009-07-02| 861.82
#2009-07-03| .
#2009-07-06| 858.94
#2009-07-07| 856.27
#2009-07-08| 851.70
#2009-07-09| 847.30
#2009-07-10| 847.71
#2009-07-13| 825.99
#2009-07-14| 837.17
#2009-07-15| 832.64
#2009-07-16| 837.56
#2009-07-17| 832.54
#2009-07-20| 828.45
#2009-07-21| 854.28
#2009-07-22| 855.57
#2009-07-23| 846.48
#2009-07-24| 867.52
#2009-07-27| 872.41
#2009-07-28| 876.63
#2009-07-29| 876.74
#2009-07-30| 889.71
#2009-07-31| 908.65
#2009-08-03| 912.46
#2009-08-04| 910.16
#2009-08-05| 902.99
#2009-08-06| 900.97
#2009-08-07| 882.38
#2009-08-10| 890.91
#2009-08-11| 908.89
#2009-08-12| 891.14
#2009-08-13| 900.22
#2009-08-14| 910.86
#2009-08-17| 889.52
#2009-08-18| 886.13
#2009-08-19| 885.42
#2009-08-20| 891.66
#2009-08-21| 878.39
#2009-08-24| 894.93
#2009-08-25| 896.84
#2009-08-26| 903.10
#2009-08-27| 904.74
#2009-08-28| 917.68
#2009-08-31| 922.31
#2009-09-01| 924.42
#2009-09-02| 917.07
#2009-09-03| 909.46
#2009-09-04| 898.56
#2009-09-07| .
#2009-09-08| 918.40
#2009-09-09| 913.54
#2009-09-10| 926.30
#2009-09-11| 937.72
#2009-09-14| 921.96
#2009-09-15| 910.87
#2009-09-16| 914.22
#2009-09-17| 925.86
#2009-09-18| 925.86
#2009-09-21| 916.68
#2009-09-22| 927.64
#2009-09-23| 925.21
#2009-09-24| 948.45
#2009-09-25| 947.03
#2009-09-28| 929.15
#2009-09-29| 913.43
#2009-09-30| 928.03
#2009-10-01| 909.85
#2009-10-02| 886.66
#2009-10-05| 871.34
#2009-10-06| 879.82
#2009-10-07| 881.95
#2009-10-08| 897.71
#2009-10-09| 903.25
#2009-10-12| 900.28
#2009-10-13| 895.40
#2009-10-14| 899.48
#2009-10-15| 904.92
#2009-10-16| 910.08
#2009-10-19| 914.32
#2009-10-20| 918.05
#2009-10-21| 915.23
#2009-10-22| 903.92
#2009-10-23| 897.46
#2009-10-26| 906.91
#2009-10-27| 897.13
#2009-10-28| 898.93
#2009-10-29| 895.70
#2009-10-30| 910.47
#2009-11-02| 893.42
#2009-11-03| 895.05
#2009-11-04| 889.58
#2009-11-05| 881.78
#2009-11-06| 895.01
#2009-11-09| 889.68
#2009-11-10| 893.61
#2009-11-11| 888.45
#2009-11-12| 877.84
#2009-11-13| 883.95
#2009-11-16| 885.79
#2009-11-17| 881.99
#2009-11-18| 878.21
#2009-11-19| 866.87
#2009-11-20| 862.69
#2009-11-23| 862.65
#2009-11-24| 859.38
#2009-11-25| 875.42
#2009-11-26| .
#2009-11-27| 847.56
#2009-11-30| 876.04
#2009-12-01| 886.42
#2009-12-02| 874.55
#2009-12-03| 900.57
#2009-12-04| 893.65
#2009-12-07| 916.45
#2009-12-08| 933.15
#2009-12-09| 924.28
#2009-12-10| 908.80
#2009-12-11| 914.05
#2009-12-14| 927.57
#2009-12-15| 912.52
#2009-12-16| 926.27
#2009-12-17| 914.94
#2009-12-18| 906.21
#2009-12-21| 904.53
#2009-12-22| 914.18
#2009-12-23| 917.78
#2009-12-24| 927.82
#2009-12-25| .
#2009-12-28| 930.45
#2009-12-29| 925.78
#2009-12-30| 911.97
#2009-12-31| 907.90
#2010-01-01| .
#2010-01-04| 930.14
#2010-01-05| 941.87
#2010-01-06| 943.72
#2010-01-07| 943.12
#2010-01-08| 956.25
#2010-01-11| 966.86
#2010-01-12|1005.66
#2010-01-13|1006.41
#2010-01-14|1028.80
#2010-01-15|1034.31
#2010-01-18| .
#2010-01-19|1015.62
#2010-01-20|1005.87
#2010-01-21|1026.93
#2010-01-22|1025.54
#2010-01-25|1025.78
#2010-01-26|1006.76
#2010-01-27|1003.19
#2010-01-28|1018.91
#2010-01-29| 985.10
#2010-02-01| 996.42
#2010-02-02|1012.49
#2010-02-03|1008.55
#2010-02-04|1006.73
#2010-02-05| 994.87
#2010-02-08| 975.29
#2010-02-09| 964.37
#2010-02-10| 972.26
#2010-02-11| 972.91
#2010-02-12| 985.21
#2010-02-15| .
#2010-02-16| 968.69
#2010-02-17| 983.12
#2010-02-18| 982.22
#2010-02-19| 954.34
#2010-02-22| 987.33
#2010-02-23| 994.24
#2010-02-24| 980.87
#2010-02-25| 979.63
#2010-02-26| 981.48
#2010-03-01| 985.07
#2010-03-02|1001.83
#2010-03-03|1010.40
#2010-03-04| 999.05
#2010-03-05| 999.82
#2010-03-08|1026.70
#2010-03-09|1037.80
#2010-03-10|1030.74
#2010-03-11|1041.96
#2010-03-12|1039.89
#2010-03-15|1038.77
#2010-03-16|1033.72
#2010-03-17|1049.18
#2010-03-18|1042.91
#2010-03-19|1058.53
#2010-03-22|1064.11
#2010-03-23|1065.79
#2010-03-24|1061.17
#2010-03-25|1057.43
#2010-03-26|1077.77
#2010-03-29|1077.65
#2010-03-30|1086.40
#2010-03-31|1078.23
#2010-04-01|1080.52
#2010-04-02| .
#2010-04-05|1091.57
#2010-04-06|1082.33
#2010-04-07|1078.22
#2010-04-08|1060.38
#2010-04-09|1059.54
#2010-04-12|1069.92
#2010-04-13|1064.39
#2010-04-14|1067.46
#2010-04-15|1074.75
#2010-04-16|1067.38
#2010-04-19|1050.45
#2010-04-20|1036.27
#2010-04-21|1050.87
#2010-04-22|1038.01
#2010-04-23|1023.45
#2010-04-26|1043.69
#2010-04-27|1063.39
#2010-04-28|1032.39
#2010-04-29|1030.69
#2010-04-30|1047.24
#2010-05-03|1041.70
#2010-05-04|1041.65
#2010-05-05|1043.19
#2010-05-06|1024.07
#2010-05-07|1009.80
#2010-05-10| 990.96
#2010-05-11| 977.84
#2010-05-12| 968.41
#2010-05-13| 996.73
#2010-05-14| 972.30
#2010-05-17| 942.15
#2010-05-18| 938.19
#2010-05-19| 956.56
#2010-05-20| 954.83
#2010-05-21| 937.06
#2010-05-24| 937.26
#2010-05-25| 918.20
#2010-05-26| 906.80
#2010-05-27| 918.72
#2010-05-28| 930.00
#2010-05-31| .
#2010-06-01| 929.48
#2010-06-02| 902.42
#2010-06-03| 923.87
#2010-06-04| 928.95
#2010-06-07| 900.21
#2010-06-08| 900.05
#2010-06-09| 879.68
#2010-06-10| 885.92
#2010-06-11| 898.80
#2010-06-14| 912.67
#2010-06-15| 922.22
#2010-06-16| 935.85
#2010-06-17| 940.63
#2010-06-18| 942.10
#2010-06-21| 960.47
#2010-06-22| 947.43
#2010-06-23| 934.09
#2010-06-24| 938.67
#2010-06-25| 924.04
#2010-06-28| 918.12
#2010-06-29| 921.03
#2010-06-30| 911.88
#2010-07-01| 910.56
#2010-07-02| 906.91
#2010-07-05| .
#2010-07-06| 922.56
#2010-07-07| 918.41
#2010-07-08| 929.06
#2010-07-09| 928.27
#2010-07-12| 930.48
#2010-07-13| 938.68
#2010-07-14| 949.29
#2010-07-15| 941.71
#2010-07-16| 921.58
#2010-07-19| 918.81
#2010-07-20| 906.64
#2010-07-21| 906.37
#2010-07-22| 906.73
#2010-07-23| 927.53
#2010-07-26| 932.43
#2010-07-27| 927.50
#2010-07-28| 953.57
#2010-07-29| 940.43
#2010-07-30| 944.40
#2010-08-02| 951.82
#2010-08-03| 957.51
#2010-08-04| 931.82
#2010-08-05| 950.33
#2010-08-06| 967.82
#2010-08-09| 955.85
#2010-08-10| 949.69
#2010-08-11| 930.96
#2010-08-12| 909.78
#2010-08-13| 914.82
#2010-08-16| 917.68
#2010-08-17| 915.01
#2010-08-18| 928.04
#2010-08-19| 941.45
#2010-08-20| 915.89
#2010-08-23| 917.70
#2010-08-24| 914.85
#2010-08-25| 900.27
#2010-08-26| 903.83
#2010-08-27| 908.75
#2010-08-30| 925.00
#2010-08-31| 905.15
#2010-09-01| 903.35
#2010-09-02| 914.30
#2010-09-03| 919.18
#2010-09-06| .
#2010-09-07| 935.19
#2010-09-08| 917.41
#2010-09-09| 924.09
#2010-09-10| 931.05
#2010-09-13| 935.62
#2010-09-14| 939.12
#2010-09-15| 936.80
#2010-09-16| 938.33
#2010-09-17| 938.93
#2010-09-20| 940.08
#2010-09-21| 942.17
#2010-09-22| 954.04
#2010-09-23| 956.14
#2010-09-24| 953.54
#2010-09-27| 962.40
#2010-09-28| 967.89
#2010-09-29| 970.50
#2010-09-30| 942.45
#2010-10-01| 942.35
#2010-10-04| 940.75
#2010-10-05| 951.31
#2010-10-06| 962.15
#2010-10-07| 965.33
#2010-10-08| 969.69
#2010-10-11| 967.03
#2010-10-12| 954.13
#2010-10-13| 953.69
#2010-10-14| 977.28
#2010-10-15| 967.55
#2010-10-18| 979.30
#2010-10-19| 977.10
#2010-10-20| 979.35
#2010-10-21| 980.14
#2010-10-22| 986.41
#2010-10-25| 993.35
#2010-10-26| 986.83
#2010-10-27| 984.33
#2010-10-28| 986.19
#2010-10-29| 974.79
#2010-11-01| 962.38
#2010-11-02| 959.49
#2010-11-03| 952.36
#2010-11-04| 975.68
#2010-11-05| 989.06
#2010-11-08| 999.69
#2010-11-09| 996.93
#2010-11-10| 983.71
#2010-11-11| 995.02
#2010-11-12| 987.71
#2010-11-15| 994.24
#2010-11-16| 990.05
#2010-11-17| 998.47
#2010-11-18|1008.70
#2010-11-19|1012.66
#2010-11-22|1015.46
#2010-11-23|1021.76
#2010-11-24|1003.04
#2010-11-25| .
#2010-11-26| 991.53
#2010-11-29|1001.66
#2010-11-30|1003.74
#2010-12-01|1005.53
#2010-12-02|1020.16
#2010-12-03|1038.46
#2010-12-06|1037.63
#2010-12-07|1023.16
#2010-12-08|1019.84
#2010-12-09|1026.58
#2010-12-10|1018.55
#2010-12-13|1027.39
#2010-12-14|1027.42
#2010-12-15|1021.93
#2010-12-16|1013.30
#2010-12-17|1013.37
#2010-12-20|1016.43
#2010-12-21|1036.65
#2010-12-22|1035.15
#2010-12-23|1040.26
#2010-12-24| .
#2010-12-27|1041.92
#2010-12-28|1049.95
#2010-12-29|1054.49
#2010-12-30|1045.38
#2010-12-31|1053.63
#2011-01-03|1046.02
#2011-01-04|1052.81
#2011-01-05|1033.41
#2011-01-06|1049.60
#2011-01-07|1056.28
#2011-01-10|1059.54
#2011-01-11|1049.46
#2011-01-12|1048.10
#2011-01-13|1063.53
#2011-01-14|1050.10
#2011-01-17| .
#2011-01-18|1053.47
#2011-01-19|1065.84
#2011-01-20|1038.39
#2011-01-21|1020.82
#2011-01-24|1028.44
#2011-01-25|1045.05
#2011-01-26|1038.69
#2011-01-27|1039.05
#2011-01-28|1039.13
#2011-01-31|1026.04
#2011-02-01|1039.79
#2011-02-02|1050.35
#2011-02-03|1040.43
#2011-02-04|1052.10
#2011-02-07|1044.24
#2011-02-08|1054.60
#2011-02-09|1046.86
#2011-02-10|1041.43
#2011-02-11|1038.93
#2011-02-14|1047.09
#2011-02-15|1043.34
#2011-02-16|1058.74
#2011-02-17|1075.82
#2011-02-18|1071.49
#2011-02-21| .
#2011-02-22|1066.96
#2011-02-23|1056.38
#2011-02-24|1055.20
#2011-02-25|1070.00
#2011-02-28|1065.45
#2011-03-01|1075.10
#2011-03-02|1051.12
#2011-03-03|1046.61
#2011-03-04|1053.66
#2011-03-07|1044.16
#2011-03-08|1033.52
#2011-03-09|1042.57
#2011-03-10|1027.90
#2011-03-11|1025.79
#2011-03-14| 967.84
#2011-03-15| 891.36
#2011-03-16| 968.78
#2011-03-17| 974.69
#2011-03-18| 957.16
#2011-03-21| 957.27
#2011-03-22| 992.66
#2011-03-23| 984.59
#2011-03-24| 974.62
#2011-03-25| 986.53
#2011-03-28| 980.51
#2011-03-29| 977.02
#2011-03-30| 986.45
#2011-03-31| 987.89
#2011-04-01| 964.22
#2011-04-04| 970.11
#2011-04-05| 956.05
#2011-04-06| 937.07
#2011-04-07| 935.98
#2011-04-08| 940.61
#2011-04-11| 945.18
#2011-04-12| 939.46
#2011-04-13| 938.66
#2011-04-14| 947.73
#2011-04-15| 944.21
#2011-04-18| 946.55
#2011-04-19| 939.21
#2011-04-20| 942.64
#2011-04-21| 956.46
#2011-04-22| .
#2011-04-25| 950.35
#2011-04-26| 943.61
#2011-04-27| 927.32
#2011-04-28| 939.39
#2011-04-29| 943.10
#2011-05-02| 966.86
#2011-05-03| 969.61
#2011-05-04| 971.83
#2011-05-05| 980.03
#2011-05-06| 958.77
#2011-05-09| 957.36
#2011-05-10| 956.25
#2011-05-11| 951.73
#2011-05-12| 940.94
#2011-05-13| 939.03
#2011-05-16| 931.57
#2011-05-17| 927.50
#2011-05-18| 933.05
#2011-05-19| 920.67
#2011-05-20| 923.90
#2011-05-23| 913.81
#2011-05-24| 917.08
#2011-05-25| 916.16
#2011-05-26| 931.86
#2011-05-27| 927.89
#2011-05-30| .
#2011-05-31| 937.05
#2011-06-01| 943.00
#2011-06-02| 928.65
#2011-06-03| 925.85
#2011-06-06| 920.41
#2011-06-07| 920.77
#2011-06-08| 916.54
#2011-06-09| 909.37
#2011-06-10| 913.08
#2011-06-13| 910.47
#2011-06-14| 910.71
#2011-06-15| 910.74
#2011-06-16| 896.74
#2011-06-17| 893.21
#2011-06-20| 888.33
#2011-06-21| 893.33
#2011-06-22| 908.34
#2011-06-23| 894.00
#2011-06-24| 904.45
#2011-06-27| 888.12
#2011-06-28| 896.36
#2011-06-29| 911.06
#2011-06-30| 919.70
#2011-07-01| 921.29
#2011-07-04| .
#2011-07-05| 931.32
#2011-07-06| 947.88
#2011-07-07| 942.80
#2011-07-08| 956.17
#2011-07-11| 954.48
#2011-07-12| 949.88
#2011-07-13| 954.91
#2011-07-14| 942.38
#2011-07-15| 948.61
#2011-07-18| 947.95
#2011-07-19| 935.85
#2011-07-20| 937.45
#2011-07-21| 936.20
#2011-07-22| 946.19
#2011-07-25| 937.60
#2011-07-26| 945.70
#2011-07-27| 944.08
#2011-07-28| 940.78
#2011-07-29| 931.42
#2011-08-01| 944.63
#2011-08-02| 928.66
#2011-08-03| 913.90
#2011-08-04| 889.97
#2011-08-05| 873.49
#2011-08-08| 863.73
#2011-08-09| 849.68
#2011-08-10| 865.01
#2011-08-11| 857.39
#2011-08-12| 845.27
#2011-08-15| 867.34
#2011-08-16| 866.77
#2011-08-17| 869.95
#2011-08-18| 858.86
#2011-08-19| 848.97
#2011-08-22| 836.35
#2011-08-23| 856.20
#2011-08-24| 837.18
#2011-08-25| 839.19
#2011-08-26| 846.87
#2011-08-29| 855.35
#2011-08-30| 868.56
#2011-08-31| 879.25
#2011-09-01| 885.75
#2011-09-02| 876.45
#2011-09-05| .
#2011-09-06| 835.48
#2011-09-07| 852.12
#2011-09-08| 860.16
#2011-09-09| 862.89
#2011-09-12| 851.28
#2011-09-13| 845.41
#2011-09-14| 844.55
#2011-09-15| 847.40
#2011-09-16| 864.21
#2011-09-19| 869.53
#2011-09-20| 859.73
#2011-09-21| 861.25
#2011-09-22| 855.99
#2011-09-23| 856.55
#2011-09-26| 841.72
#2011-09-27| 856.43
#2011-09-28| 866.61
#2011-09-29| 872.27
#2011-09-30| 869.98
#2011-10-03| 864.04
#2011-10-04| 858.97
#2011-10-05| 853.90
#2011-10-06| 869.53
#2011-10-07| 859.73
#2011-10-10| 860.07
#2011-10-11| 875.58
#2011-10-12| 858.97
#2011-10-13| 875.78
#2011-10-14| 862.36
#2011-10-17| 890.92
#2011-10-18| 879.41
#2011-10-19| 875.52
#2011-10-20| 870.70
#2011-10-21| 882.07
#2011-10-24| 887.82
#2011-10-25| 888.09
#2011-10-26| 874.18
#2011-10-27| 892.38
#2011-10-28| 918.65
#2011-10-31| 888.62
#2011-11-01| 864.27
#2011-11-02| 844.15
#2011-11-03| 844.86
#2011-11-04| 847.77
#2011-11-07| 850.27
#2011-11-08| 841.76
#2011-11-09| 850.79
#2011-11-10| 832.72
#2011-11-11| 840.41
#2011-11-14| 847.58
#2011-11-15| 840.67
#2011-11-16| 833.57
#2011-11-17| 832.92
#2011-11-18| 826.49
#2011-11-21| 822.52
#2011-11-22| 819.50
#2011-11-23| 815.11
#2011-11-24| .
#2011-11-25| 806.79
#2011-11-28| 809.37
#2011-11-29| 824.17
#2011-11-30| 828.44
#2011-12-01| 827.24
#2011-12-02| 823.16
#2011-12-05| 830.55
#2011-12-06| 822.90
#2011-12-07| 838.59
#2011-12-08| 830.82
#2011-12-09| 817.15
#2011-12-12| 823.44
#2011-12-13| 815.52
#2011-12-14| 807.51
#2011-12-15| 797.13
#2011-12-16| 806.33
#2011-12-19| 792.53
#2011-12-20| 799.70
#2011-12-21| 801.28
#2011-12-22| 800.71
#2011-12-23| 800.60
#2011-12-26| .
#2011-12-27| 807.94
#2011-12-28| 801.23
#2011-12-29| 801.41
#2011-12-30| 818.14
#2012-01-02| .
#2012-01-03| 820.17
#2012-01-04| 836.64
#2012-01-05| 819.01
#2012-01-06| 815.09
#2012-01-09| 817.90
#2012-01-10| 822.87
#2012-01-11| 823.05
#2012-01-12| 817.26
#2012-01-13| 818.16
#2012-01-16| .
#2012-01-17| 817.32
#2012-01-18| 813.65
#2012-01-19| 812.27
#2012-01-20| 823.25
#2012-01-23| 824.69
#2012-01-24| 816.36
#2012-01-25| 824.50
#2012-01-26| 830.31
#2012-01-27| 830.44
#2012-01-30| 830.10
#2012-01-31| 826.08
#2012-02-01| 821.26
#2012-02-02| 815.72
#2012-02-03| 820.25
#2012-02-06| 834.36
#2012-02-07| 841.83
#2012-02-08| 851.56
#2012-02-09| 855.89
#2012-02-10| 845.03
#2012-02-13| 847.68
#2012-02-14| 838.18
#2012-02-15| 857.07
#2012-02-16| 852.66
#2012-02-17| 863.83
#2012-02-20| .
#2012-02-21| 863.97
#2012-02-22| 864.78
#2012-02-23| 871.36
#2012-02-24| 877.28
#2012-02-27| 885.11
#2012-02-28| 885.48
#2012-02-29| 877.21
#2012-03-01| 878.86
#2012-03-02| 869.11
#2012-03-05| 860.97
#2012-03-06| 860.88
#2012-03-07| 855.84
#2012-03-08| 862.24
#2012-03-09| 868.63
#2012-03-12| 870.56
#2012-03-13| 863.17
#2012-03-14| 869.83
#2012-03-15| 882.34
#2012-03-16| 884.78
#2012-03-19| 887.85
#2012-03-20| 884.40
#2012-03-21| 872.97
#2012-03-22| 888.57
#2012-03-23| 877.00
#2012-03-26| 873.34
#2012-03-27| 892.40
#2012-03-28| 908.68
#2012-03-29| 913.82
#2012-03-30| 903.97
#2012-04-02| 911.01
#2012-04-03| 904.54
#2012-04-04| 890.31
#2012-04-05| 888.78
#2012-04-06| .
#2012-04-09| 882.31
#2012-04-10| 878.94
#2012-04-11| 865.85
#2012-04-12| 869.86
#2012-04-13| 864.54
#2012-04-16| 860.16
#2012-04-17| 854.86
#2012-04-18| 856.72
#2012-04-19| 845.57
#2012-04-20| 843.61
#2012-04-23| 844.92
#2012-04-24| 844.20
#2012-04-25| 843.04
#2012-04-26| 856.25
#2012-04-27| 844.27
#2012-04-30| 850.67
#2012-05-01| 828.35
#2012-05-02| 832.05
#2012-05-03| 829.98
#2012-05-04| 835.18
#2012-05-07| 814.54
#2012-05-08| 816.12
#2012-05-09| 816.42
#2012-05-10| 807.26
#2012-05-11| 796.95
#2012-05-14| 797.09
#2012-05-15| 777.94
#2012-05-16| 766.53
#2012-05-17| 780.78
#2012-05-18| 761.22
#2012-05-21| 757.60
#2012-05-22| 757.57
#2012-05-23| 755.86
#2012-05-24| 756.42
#2012-05-25| 757.31
#2012-05-28| .
#2012-05-29| 766.85
#2012-05-30| 761.81
#2012-05-31| 767.82
#2012-06-01| 762.32
#2012-06-04| 752.82
#2012-06-05| 759.37
#2012-06-06| 762.09
#2012-06-07| 770.94
#2012-06-08| 753.13
#2012-06-11| 768.95
#2012-06-12| 764.27
#2012-06-13| 771.81
#2012-06-14| 778.42
#2012-06-15| 783.51
#2012-06-18| 797.49
#2012-06-19| 792.04
#2012-06-20| 806.46
#2012-06-21| 798.97
#2012-06-22| 797.72
#2012-06-25| 798.71
#2012-06-26| 797.59
#2012-06-27| 802.74
#2012-06-28| 822.46
#2012-06-29| 825.49
#2012-07-02| 826.54
#2012-07-03| 833.13
#2012-07-04| .
#2012-07-05| 822.40
#2012-07-06| 825.22
#2012-07-09| 817.62
#2012-07-10| 807.88
#2012-07-11| 803.56
#2012-07-12| 793.84
#2012-07-13| 797.02
#2012-07-16| 801.77
#2012-07-17| 796.15
#2012-07-18| 798.32
#2012-07-19| 806.49
#2012-07-20| 794.16
#2012-07-23| 781.91
#2012-07-24| 782.47
#2012-07-25| 768.28
#2012-07-26| 775.52
#2012-07-27| 782.51
#2012-07-30| 790.90
#2012-07-31| 799.14
#2012-08-01| 799.25
#2012-08-02| 800.49
#2012-08-03| 780.09
#2012-08-06| 793.06
#2012-08-07| 792.13
#2012-08-08| 798.11
#2012-08-09| 801.72
#2012-08-10| 800.33
#2012-08-13| 797.66
#2012-08-14| 795.73
#2012-08-15| 780.72
#2012-08-16| 800.47
#2012-08-17| 796.77
#2012-08-20| 798.52
#2012-08-21| 796.60
#2012-08-22| 794.41
#2012-08-23| 807.00
#2012-08-24| 795.86
#2012-08-27| 797.88
#2012-08-28| 792.52
#2012-08-29| 799.53
#2012-08-30| 801.83
#2012-08-31| 787.13
#2012-09-03| .
#2012-09-04| 778.69
#2012-09-05| 768.82
#2012-09-06| 768.84
#2012-09-07| 782.18
#2012-09-10| 774.07
#2012-09-11| 778.24
#2012-09-12| 787.89
#2012-09-13| 792.60
#2012-09-14| 795.04
#2012-09-17| 790.10
#2012-09-18| 799.50
#2012-09-19| 811.44
#2012-09-20| 799.69
#2012-09-21| 806.51
#2012-09-24| 807.81
#2012-09-25| 816.20
#2012-09-26| 806.92
#2012-09-27| 812.49
#2012-09-28| 807.03
#2012-10-01| 796.46
#2012-10-02| 799.03
#2012-10-03| 791.22
#2012-10-04| 795.02
#2012-10-05| 796.40
#2012-10-08| 801.85
#2012-10-09| 784.73
#2012-10-10| 763.51
#2012-10-11| 765.20
#2012-10-12| 779.64
#2012-10-15| 777.21
#2012-10-16| 781.93
#2012-10-17| 787.73
#2012-10-18| 790.87
#2012-10-19| 785.06
#2012-10-22| 782.38
#2012-10-23| 785.65
#2012-10-24| 781.85
#2012-10-25| 781.66
#2012-10-26| 777.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 774.08
#2012-11-01| 754.10
#2012-11-02| 752.70
#2012-11-05| 744.33
#2012-11-06| 741.70
#2012-11-07| 745.52
#2012-11-08| 738.93
#2012-11-09| 739.08
#2012-11-12| 729.40
#2012-11-13| 729.97
#2012-11-14| 728.23
#2012-11-15| 720.78
#2012-11-16| 737.61
#2012-11-19| 754.44
#2012-11-20| 737.01
#2012-11-21| 735.26
#2012-11-22| .
#2012-11-23| 742.51
#2012-11-26| 746.53
#2012-11-27| 746.13
#2012-11-28| 743.34
#2012-11-29| 747.39
#2012-11-30| 749.57
#2012-12-03| 741.79
#2012-12-04| 747.01
#2012-12-05| 746.60
#2012-12-06| 754.94
#2012-12-07| 756.84
#2012-12-10| 749.68
#2012-12-11| 745.78
#2012-12-12| 752.81
#2012-12-13| 759.08
#2012-12-14| 763.88
#2012-12-17| 763.37
#2012-12-18| 765.51
#2012-12-19| 775.63
#2012-12-20| 771.25
#2012-12-21| 765.10
#2012-12-24| 759.01
#2012-12-25| 761.92
#2012-12-26| 766.01
#2012-12-27| 766.30
#2012-12-28| 772.15
#2012-12-31| 768.85
#2013-01-01| 768.85
#2013-01-02| 762.63
#2013-01-03| 765.53
#2013-01-04| 774.09
#2013-01-07| 777.83
#2013-01-08| 777.33
#2013-01-09| 770.17
#2013-01-10| 778.65
#2013-01-11| 787.15
#2013-01-14| 785.65
#2013-01-15| 798.24
#2013-01-16| 789.23
#2013-01-17| 792.40
#2013-01-18| 808.15
#2013-01-21| 805.04
#2013-01-22| 811.06
#2013-01-23| 806.81
#2013-01-24| 797.04
#2013-01-25| 812.67
#2013-01-28| 823.95
#2013-01-29| 826.68
#2013-01-30| 831.15
#2013-01-31| 826.81
#2013-02-01| 814.60
#2013-02-04| 835.14
#2013-02-05| 826.80
#2013-02-06| 852.54
#2013-02-07| 846.03
#2013-02-08| 825.87
#2013-02-11| 819.72
#2013-02-12| 824.38
#2013-02-13| 811.61
#2013-02-14| 816.31
#2013-02-15| 804.28
#2013-02-18| 815.84
#2013-02-19| 823.69
#2013-02-20| 827.60
#2013-02-21| 824.27
#2013-02-22| 820.99
#2013-02-25| 829.64
#2013-02-26| 836.15
#2013-02-27| 833.53
#2013-02-28| 839.54
#2013-03-01| 844.94
#2013-03-04| 857.73
#2013-03-05| 851.01
#2013-03-06| 858.90
#2013-03-07| 852.34
#2013-03-08| 855.97
#2013-03-11| 858.53
#2013-03-12| 859.92
#2013-03-13| 870.65
#2013-03-14| 868.60
#2013-03-15| 893.59
#2013-03-18| 874.65
#2013-03-19| 888.01
#2013-03-20| 881.92
#2013-03-21| 893.50
#2013-03-22| 881.27
#2013-03-25| 891.58
#2013-03-26| 888.72
#2013-03-27| 896.55
#2013-03-28| 891.63
#2013-03-29| 890.59
#2013-04-01| 869.19
#2013-04-02| 860.94
#2013-04-03| 882.93
#2013-04-04| 868.27
#2013-04-05| 873.49
#2013-04-08| 887.20
#2013-04-09| 888.52
#2013-04-10| 907.45
#2013-04-11| 928.35
#2013-04-12| 932.99
#2013-04-15| 938.57
#2013-04-16| 935.81
#2013-04-17| 940.72
#2013-04-18| 921.31
#2013-04-19| 916.66
#2013-04-22| 931.75
#2013-04-23| 933.10
#2013-04-24| 945.32
#2013-04-25| 943.15
#2013-04-26| 956.52
#2013-04-29| 951.94
#2013-04-30| 974.88
#2013-05-01| 969.15
#2013-05-02| 955.72
#2013-05-03| 946.83
#2013-05-06| 943.30
#2013-05-07| 968.51
#2013-05-08| 973.53
#2013-05-09| 956.70
#2013-05-10| 959.61
#2013-05-13| 977.25
#2013-05-14| 984.57
#2013-05-15|1016.17
#2013-05-16|1013.94
#2013-05-17| 996.27
#2013-05-20|1021.26
#2013-05-21|1018.65
#2013-05-22|1018.45
#2013-05-23| 975.23
#2013-05-24| 985.91
#2013-05-27| 963.09
#2013-05-28| 952.77
#2013-05-29| 974.28
#2013-05-30| 940.95
#2013-05-31| 940.00
#2013-06-03| 924.14
#2013-06-04| 940.91
#2013-06-05| 941.07
#2013-06-06| 912.57
#2013-06-07| 909.56
#2013-06-10| 946.16
#2013-06-11| 963.65
#2013-06-12| 969.52
#2013-06-13| 937.25
#2013-06-14| 945.28
#2013-06-17| 978.43
#2013-06-18| 975.26
#2013-06-19| 990.51
#2013-06-20| 941.70
#2013-06-21| 948.08
#2013-06-24| 941.59
#2013-06-25| 931.87
#2013-06-26| 929.98
#2013-06-27| 939.99
#2013-06-28| 963.18
#2013-07-01| 977.33
#2013-07-02| 989.66
#2013-07-03| 992.74
#2013-07-04| 986.52
#2013-07-05| 984.89
#2013-07-08| 965.03
#2013-07-09| 979.98
#2013-07-10| 988.14
#2013-07-11| 995.74
#2013-07-12| 993.48
#2013-07-15| 989.01
#2013-07-16|1007.45
#2013-07-17|1007.79
#2013-07-18|1004.40
#2013-07-19|1003.47
#2013-07-22|1021.54
#2013-07-23|1023.02
#2013-07-24|1012.23
#2013-07-25| 999.62
#2013-07-26| 993.81
#2013-07-29| 962.77
#2013-07-30| 977.13
#2013-07-31| 958.55
#2013-08-01| 977.98
#2013-08-02|1003.06
#2013-08-05| 994.21
#2013-08-06|1011.65
#2013-08-07| 986.68
#2013-08-08| 971.75
#2013-08-09| 964.17
#2013-08-12| 950.32
#2013-08-13| 954.23
#2013-08-14| 971.08
#2013-08-15| 957.76
#2013-08-16| 951.05
#2013-08-19| 957.38
#2013-08-20| 943.26
#2013-08-21| 941.35
#2013-08-22| 929.94
#2013-08-23| 946.13
#2013-08-26| 948.11
#2013-08-27| 960.36
#2013-08-28| 942.45
#2013-08-29| 932.23
#2013-08-30| 927.01
#2013-09-02| 923.35
#2013-09-03| 943.64
#2013-09-04| 949.63
#2013-09-05| 942.51
#2013-09-06| 944.09
#2013-09-09| 944.73
#2013-09-10| 950.25
#2013-09-11| 957.63
#2013-09-12| 959.42
#2013-09-13| 958.52
#2013-09-16| 963.80
#2013-09-17| 958.07
#2013-09-18| 971.20
#2013-09-19| 979.20
#2013-09-20| 986.94
#2013-09-23| 996.24
#2013-09-24| 990.40
#2013-09-25| 989.41
#2013-09-26|1000.74
#2013-09-27|1009.39
#2013-09-30| 996.02
#2013-10-01| 995.86
#2013-10-02| 987.21
#2013-10-03| 981.95
#2013-10-04| 973.49
#2013-10-07| 965.47
#2013-10-08| 961.38
#2013-10-09| 965.87
#2013-10-10| 968.65
#2013-10-11| 979.23
#2013-10-14| 981.12
#2013-10-15| 979.01
#2013-10-16| 972.25
#2013-10-17| 989.65
#2013-10-18| 988.51
#2013-10-21| 992.88
#2013-10-22| 992.56
#2013-10-23| 986.81
#2013-10-24| 992.38
#2013-10-25| 972.17
#2013-10-28| 989.47
#2013-10-29| 984.55
#2013-10-30| 994.54
#2013-10-31| 994.55
#2013-11-01| 975.82
#2013-11-04| 977.55
#2013-11-05| 975.58
#2013-11-06| 980.21
#2013-11-07| 971.04
#2013-11-08| 960.43
#2013-11-11| 963.61
#2013-11-12| 973.82
#2013-11-13| 973.22
#2013-11-14| 983.89
#2013-11-15|1007.62
#2013-11-18|1011.64
#2013-11-19|1006.76
#2013-11-20|1009.44
#2013-11-21|1009.44
#2013-11-22|1006.50
#2013-11-25|1008.99
#2013-11-26|1002.18
#2013-11-27| 992.88
#2013-11-28| 998.96
#2013-11-29| 996.12
#2013-12-02| 993.00
#2013-12-03|1002.12
#2013-12-04| 983.53
#2013-12-05| 982.57
#2013-12-06| 980.64
#2013-12-09| 993.61
#2013-12-10| 993.95
#2013-12-11| 993.56
#2013-12-12| 981.04
#2013-12-13| 977.81
#2013-12-16| 964.68
#2013-12-17| 972.74
#2013-12-18| 978.40
#2013-12-19| 978.22
#2013-12-20| 975.33
#2013-12-23| 976.27
#2013-12-24| 962.74
#2013-12-25| 964.35
#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| 975.28
#2014-01-30| 944.67
#2014-01-31| 957.85
#2014-02-03| 948.84
#2014-02-04| 902.18
#2014-02-05| 938.61
#2014-02-06| 921.09
#2014-02-07| 932.20
#2014-02-10| 954.36
#2014-02-11| 951.05
#2014-02-12| 965.14
#2014-02-13| 952.41
#2014-02-14| 943.91
#2014-02-17| 948.71
#2014-02-18| 967.68
#2014-02-19| 966.93
#2014-02-20| 950.88
#2014-02-21| 970.03
#2014-02-24| 978.64
#2014-02-25| 989.79
#2014-02-26| 992.70
#2014-02-27| 985.61
#2014-02-28| 982.24
#2014-03-03| 978.80
#2014-03-04| 974.52
#2014-03-05| 980.71
#2014-03-06| 980.98
#2014-03-07| 984.46
#2014-03-10| 980.91
#2014-03-11| 980.70
#2014-03-12| 964.99
#2014-03-13| 970.07
#2014-03-14| 940.80
#2014-03-17| 931.86
#2014-03-18| 937.01
#2014-03-19| 937.84
#2014-03-20| 917.35
#2014-03-21| 917.49
#2014-03-24| 943.34
#2014-03-25| 942.08
#2014-03-26| 951.34
#2014-03-27| 961.46
#2014-03-28| 961.49
#2014-03-31| 977.18
#2014-04-01| 974.58
#2014-04-02| 974.32
#2014-04-03| 979.20
#2014-04-04| 982.88
#2014-04-07| 972.67
#2014-04-08| 964.93
#2014-04-09| 950.21
#2014-04-10| 951.19
#2014-04-11| 938.85
#2014-04-14| 934.38
#2014-04-15| 939.85
#2014-04-16| 955.67
#2014-04-17| 952.12
#2014-04-18| 957.04
#2014-04-21| 956.18
#2014-04-22| 953.92
#2014-04-23| 967.44
#2014-04-24| 961.12
#2014-04-25| 962.97
#2014-04-28| 949.09
#2014-04-29| 949.46
#2014-04-30| 957.21
#2014-05-01| 965.86
#2014-05-02| 962.93
#2014-05-05| 964.15
#2014-05-06| 969.47
#2014-05-07| 954.96
#2014-05-08| 958.92
#2014-05-09| 963.32
#2014-05-12| 958.20
#2014-05-13| 974.26
#2014-05-14| 980.21
#2014-05-15| 974.14
#2014-05-16| 958.62
#2014-05-19| 955.41
#2014-05-20| 954.31
#2014-05-21| 952.31
#2014-05-22| 966.22
#2014-05-23| 967.67
#2014-05-26| 980.72
#2014-05-27| 980.68
#2014-05-28| 986.40
#2014-05-29| 991.46
#2014-05-30| 985.64
#2014-06-02| 999.81
#2014-06-03| 999.70
#2014-06-04|1001.56
#2014-06-05|1001.56
#2014-06-06|1001.62
#2014-06-09|1006.32
#2014-06-10|1008.62
#2014-06-11|1021.31
#2014-06-12|1026.88
#2014-06-13|1029.92
#2014-06-16|1025.05
#2014-06-17|1029.19
#2014-06-18|1036.71
#2014-06-19|1054.61
#2014-06-20|1052.72
#2014-06-23|1051.06
#2014-06-24|1051.40
#2014-06-25|1050.14
#2014-06-26|1050.98
#2014-06-27|1043.05
#2014-06-30|1051.07
#2014-07-01|1060.70
#2014-07-02|1059.59
#2014-07-03|1055.03
#2014-07-04|1059.01
#2014-07-07|1058.36
#2014-07-08|1060.08
#2014-07-09|1057.11
#2014-07-10|1054.37
#2014-07-11|1052.56
#2014-07-14|1057.79
#2014-07-15|1062.79
#2014-07-16|1061.77
#2014-07-17|1062.53
#2014-07-18|1055.23
#2014-07-21|1055.96
#2014-07-22|1065.25
#2014-07-23|1064.78
#2014-07-24|1057.46
#2014-07-25|1068.32
#2014-07-28|1068.81
#2014-07-29|1066.60
#2014-07-30|1069.90
#2014-07-31|1059.31
#2014-08-01|1056.99
#2014-08-04|1053.96
#2014-08-05|1040.24
#2014-08-06|1036.36
#2014-08-07|1036.08
#2014-08-08|1016.41
#2014-08-11|1041.97
#2014-08-12|1045.30
#2014-08-13|1046.71
#2014-08-14|1056.82
#2014-08-15|1062.28
#2014-08-18|1064.93
#2014-08-19|1069.86
#2014-08-20|1064.89
#2014-08-21|1064.78
#2014-08-22|1056.17
#2014-08-25|1065.16
#2014-08-26|1057.59
#2014-08-27|1057.21
#2014-08-28|1055.50
#2014-08-29|1053.06
#2014-09-01|1051.47
#2014-09-02|1050.15
#2014-09-03|1056.24
#2014-09-04|1051.40
#2014-09-05|1050.53
#2014-09-08|1043.21
#2014-09-09|1030.63
#2014-09-10|1032.37
#2014-09-11|1032.21
#2014-09-12|1028.49
#2014-09-15|1029.74
#2014-09-16|1030.41
#2014-09-17|1024.88
#2014-09-18|1009.83
#2014-09-19|1007.85
#2014-09-22|1003.72
#2014-09-23|1004.91
#2014-09-24|1000.23
#2014-09-25|1016.91
#2014-09-26|1010.43
#2014-09-29|1017.06
#2014-09-30|1011.06
#2014-10-01|1004.25
#2014-10-02| 989.08
#2014-10-03| 984.07
#2014-10-06|1003.78
#2014-10-07|1007.27
#2014-10-08| 998.80
#2014-10-09| 993.78
#2014-10-10| 981.70
#2014-10-13| 986.82
#2014-10-14| 964.35
#2014-10-15| 976.52
#2014-10-16| 957.33
#2014-10-17| 941.34
#2014-10-20| 974.88
#2014-10-21| 965.48
#2014-10-22| 986.75
#2014-10-23| 976.57
#2014-10-24| 981.47
#2014-10-27| 992.13
#2014-10-28| 987.92
#2014-10-29|1002.07
#2014-10-30|1007.36
#2014-10-31|1013.86
#2014-11-03| 995.34
#2014-11-04|1040.35
#2014-11-05|1034.95
#2014-11-06|1019.06
#2014-11-07|1023.98
#2014-11-10|1025.30
#2014-11-11|1027.92
#2014-11-12|1033.49
#2014-11-13|1036.39
#2014-11-14|1040.06
#2014-11-17|1013.53
#2014-11-18|1036.66
#2014-11-19|1028.94
#2014-11-20|1026.80
#2014-11-21|1035.98
#2014-11-24|1028.72
#2014-11-25|1044.44
#2014-11-26|1038.30
#2014-11-27|1030.16
#2014-11-28|1037.24
#2014-12-01|1052.21
#2014-12-02|1039.69
#2014-12-03|1037.95
#2014-12-04|1045.51
#2014-12-05|1033.05
#2014-12-08|1028.89
#2014-12-09|1037.21
#2014-12-10|1020.80
#2014-12-11|1005.89
#2014-12-12|1015.34
#2014-12-15|1003.17
#2014-12-16| 991.62
#2014-12-17| 974.07
#2014-12-18| 980.36
#2014-12-19| 994.38
#2014-12-22| 991.60
#2014-12-23| 985.16
#2014-12-24|1000.36
#2014-12-25|1000.62
#2014-12-26|1002.56
#2014-12-29|1000.04
#2014-12-30| 993.21
#2014-12-31| 988.90
#2015-01-01| 988.90
#2015-01-02| 986.35
#2015-01-05| 983.50
#2015-01-06| 962.72
#2015-01-07| 960.21
#2015-01-08| 969.46
#2015-01-09| 979.91
#2015-01-12| 981.73
#2015-01-13| 979.18
#2015-01-14| 974.13
#2015-01-15| 986.14
#2015-01-16| 966.44
#2015-01-19| 971.03
#2015-01-20| 988.54
#2015-01-21| 995.53
#2015-01-22| 997.66
#2015-01-23|1008.15
#2015-01-26|1001.69
#2015-01-27|1021.46
#2015-01-28|1026.22
#2015-01-29|1002.40
#2015-01-30|1011.09
#2015-02-02|1004.66
#2015-02-03| 995.58
#2015-02-04|1008.37
#2015-02-05|1023.58
#2015-02-06|1021.77
#2015-02-09|1022.21
#2015-02-10|1021.96
#2015-02-11|1012.58
#2015-02-12|1050.49
#2015-02-13|1055.52
#2015-02-16|1057.22
#2015-02-17|1055.53
#2015-02-18|1066.69
#2015-02-19|1075.70
#2015-02-20|1077.70
#2015-02-23|1076.85
#2015-02-24|1081.72
#2015-02-25|1088.16
#2015-02-26|1094.78
#2015-02-27|1107.21
#2015-03-02|1101.98
#2015-03-03|1114.87
#2015-03-04|1106.97
#2015-03-05|1110.54
#2015-03-06|1119.09
#2015-03-09|1111.03
#2015-03-10|1102.44
#2015-03-11|1096.31
#2015-03-12|1106.74
#2015-03-13|1113.32
#2015-03-16|1105.77
#2015-03-17|1125.12
#2015-03-18|1152.69
#2015-03-19|1157.17
#2015-03-20|1156.36
#2015-03-23|1167.46
#2015-03-24|1160.45
#2015-03-25|1169.60
#2015-03-26|1155.44
#2015-03-27|1166.42
#2015-03-30|1163.35
#2015-03-31|1150.95
#2015-04-01|1150.76
#2015-04-02|1161.40
#2015-04-03|1189.48
#2015-04-06|1194.05
#2015-04-07|1193.55
#2015-04-08|1204.22
#2015-04-09|1211.80
#2015-04-10|1212.54
#2015-04-13|1216.65
#2015-04-14|1231.49
#2015-04-15|1232.11
#2015-04-16|1233.89
#2015-04-17|1217.88
#2015-04-20|1219.50
#2015-04-21|1236.93
#2015-04-22|1250.18
#2015-04-23|1261.48
#2015-04-24|1264.97
#2015-04-27|1267.91
#2015-04-28|1272.61
#2015-04-29|1271.16
#2015-04-30|1227.94
#2015-05-01|1222.61
#2015-05-04|1222.20
#2015-05-05|1223.73
#2015-05-06|1230.19
#2015-05-07|1210.88
#2015-05-08|1216.25
#2015-05-11|1218.30
#2015-05-12|1230.92
#2015-05-13|1248.83
#2015-05-14|1238.73
#2015-05-15|1249.82
#2015-05-18|1252.82
#2015-05-19|1259.98
#2015-05-20|1261.58
#2015-05-21|1268.39
#2015-05-22|1263.93
#2015-05-25|1276.62
#2015-05-26|1256.62
#2015-05-27|1242.66
#2015-05-28|1239.46
#2015-05-29|1239.14
#2015-06-01|1238.65
#2015-06-02|1240.31
#2015-06-03|1229.91
#2015-06-04|1227.85
#2015-06-05|1209.70
#2015-06-08|1206.95
#2015-06-09|1194.46
#2015-06-10|1208.14
#2015-06-11|1217.19
#2015-06-12|1222.63
#2015-06-15|1219.99
#2015-06-16|1216.00
#2015-06-17|1201.77
#2015-06-18|1199.48
#2015-06-19|1214.33
#2015-06-22|1220.42
#2015-06-23|1236.20
#2015-06-24|1235.18
#2015-06-25|1244.31
#2015-06-26|1238.25
#2015-06-29|1215.81
#2015-06-30|1203.28
#2015-07-01|1208.49
#2015-07-02|1212.64
#2015-07-03|1217.52
#2015-07-06|1196.01
#2015-07-07|1214.08
#2015-07-08|1185.07
#2015-07-09|1184.39
#2015-07-10|1175.15
#2015-07-13|1198.39
#2015-07-14|1209.68
#2015-07-15|1214.67
#2015-07-16|1222.44
#2015-07-17|1232.10
#2015-07-20|1229.23
#2015-07-21|1245.24
#2015-07-22|1231.88
#2015-07-23|1248.45
#2015-07-24|1257.18
#2015-07-27|1243.09
#2015-07-28|1228.72
#2015-07-29|1234.23
#2015-07-30|1225.76
#2015-07-31|1227.89
#2015-08-03|1229.78
#2015-08-04|1226.09
#2015-08-05|1213.82
#2015-08-06|1215.57
#2015-08-07|1227.36
#2015-08-10|1247.97
#2015-08-11|1249.65
#2015-08-12|1232.43
#2015-08-13|1225.84
#2015-08-14|1228.04
#2015-08-17|1235.39
#2015-08-18|1236.30
#2015-08-19|1220.06
#2015-08-20|1200.26
#2015-08-21|1174.84
#2015-08-24|1136.60
#2015-08-25|1097.13
#2015-08-26|1145.41
#2015-08-27|1153.46
#2015-08-28|1183.99
#2015-08-31|1182.43
#2015-09-01|1148.74
#2015-09-02|1141.03
#2015-09-03|1148.94
#2015-09-04|1127.92
#2015-09-07|1124.25
#2015-09-08|1090.21
#2015-09-09|1153.77
#2015-09-10|1142.16
#2015-09-11|1149.39
#2015-09-14|1146.14
#2015-09-15|1145.84
#2015-09-16|1142.56
#2015-09-17|1157.61
#2015-09-18|1134.00
#2015-09-21|1128.64
#2015-09-22|1133.24
#2015-09-23|1128.92
#2015-09-24|1118.99
#2015-09-25|1132.09
#2015-09-28|1138.94
#2015-09-29|1080.45
#2015-09-30|1099.72
#2015-10-01|1120.78
#2015-10-02|1137.60
#2015-10-05|1147.05
#2015-10-06|1157.50
#2015-10-07|1169.33
#2015-10-08|1159.90
#2015-10-09|1186.13
#2015-10-12|1190.08
#2015-10-13|1191.54
#2015-10-14|1166.98
#2015-10-15|1193.79
#2015-10-16|1200.88
#2015-10-19|1202.26
#2015-10-20|1195.63
#2015-10-21|1213.71
#2015-10-22|1203.96
#2015-10-23|1220.64
#2015-10-26|1238.34
#2015-10-27|1231.73
#2015-10-28|1225.24
#2015-10-29|1213.34
#2015-10-30|1229.27
#2015-11-02|1203.34
#2015-11-03|1198.38
#2015-11-04|1197.90
#2015-11-05|1212.03
#2015-11-06|1200.33
#2015-11-09|1217.32
#2015-11-10|1214.98
#2015-11-11|1226.31
#2015-11-12|1222.91
#2015-11-13|1219.14
#2015-11-16|1201.25
#2015-11-17|1197.87
#2015-11-18|1199.58
#2015-11-19|1222.85
#2015-11-20|1232.25
#2015-11-23|1230.54
#2015-11-24|1243.18
#2015-11-25|1230.64
#2015-11-26|1241.57
#2015-11-27|1230.37
#2015-11-30|1206.15
#2015-12-01|1215.87
#2015-12-02|1209.26
#2015-12-03|1212.57
#2015-12-04|1188.14
#2015-12-07|1198.00
#2015-12-08|1185.13
#2015-12-09|1178.37
#2015-12-10|1174.36
#2015-12-11|1178.80
#2015-12-14|1171.19
#2015-12-15|1139.26
#2015-12-16|1170.23
#2015-12-17|1182.37
#2015-12-18|1167.60
#2015-12-21|1163.01
#2015-12-22|1165.87
#2015-12-23|1164.96
#2015-12-24|1166.89
#2015-12-25|1167.94
#2015-12-28|1174.82
#2015-12-29|1184.48
#2015-12-30|1192.37
#2015-12-31|1195.10
#2016-01-01|1195.10
#2016-01-04|1174.14
#2016-01-05|1166.49
#2016-01-06|1158.09
#2016-01-07|1145.52
#2016-01-08|1140.87
#2016-01-11|1144.46
#2016-01-12|1097.15
#2016-01-13|1129.86
#2016-01-14|1100.14
#2016-01-15|1106.46
#2016-01-18|1100.55
#2016-01-19|1102.81
#2016-01-20|1072.19
#2016-01-21|1038.67
#2016-01-22|1088.36
#2016-01-25|1116.70
#2016-01-26|1093.73
#2016-01-27|1114.26
#2016-01-28|1112.20
#2016-01-29|1139.76
#2016-02-01|1189.90
#2016-02-02|1185.19
#2016-02-03|1173.77
#2016-02-04|1161.08
#2016-02-05|1154.76
#2016-02-08|1175.06
#2016-02-09|1117.54
#2016-02-10|1083.55
#2016-02-11|1109.21
#2016-02-12|1042.93
#2016-02-15|1117.09
#2016-02-16|1123.14
#2016-02-17|1105.38
#2016-02-18|1147.41
#2016-02-19|1142.47
#2016-02-22|1157.53
#2016-02-23|1156.68
#2016-02-24|1152.91
#2016-02-25|1162.85
#2016-02-26|1155.20
#2016-02-29|1151.87
#2016-03-01|1155.29
#2016-03-02|1194.07
#2016-03-03|1201.87
#2016-03-04|1199.70
#2016-03-07|1183.01
#2016-03-08|1187.39
#2016-03-09|1177.81
#2016-03-10|1194.76
#2016-03-11|1193.81
#2016-03-14|1202.91
#2016-03-15|1207.91
#2016-03-16|1203.06
#2016-03-17|1229.13
#2016-03-18|1227.05
#2016-03-21|1224.63
#2016-03-22|1242.96
#2016-03-23|1224.19
#2016-03-24|1226.96
#2016-03-25|1235.93
#2016-03-28|1243.90
#2016-03-29|1251.51
#2016-03-30|1249.75
#2016-03-31|1236.32
#2016-04-01|1193.32
#2016-04-04|1216.32
#2016-04-05|1205.31
#2016-04-06|1207.54
#2016-04-07|1229.98
#2016-04-08|1242.41
#2016-04-11|1242.71
#2016-04-12|1242.43
#2016-04-13|1258.75
#2016-04-14|1284.33
#2016-04-15|1282.79
#2016-04-18|1240.32
#2016-04-19|1272.96
#2016-04-20|1283.18
#2016-04-21|1300.42
#2016-04-22|1265.82
#2016-04-25|1251.94
#2016-04-26|1249.94
#2016-04-27|1245.68
#2016-04-28|1239.50
#2016-04-29|1257.63
#2016-05-02|1221.75
#2016-05-03|1225.49
#2016-05-04|1217.47
#2016-05-05|1212.02
#2016-05-06|1216.08
#2016-05-09|1204.92
#2016-05-10|1229.25
#2016-05-11|1235.88
#2016-05-12|1242.73
#2016-05-13|1233.62
#2016-05-16|1244.52
#2016-05-17|1251.09
#2016-05-18|1249.29
#2016-05-19|1245.97
#2016-05-20|1243.06
#2016-05-23|1246.46
#2016-05-24|1231.33
#2016-05-25|1245.70
#2016-05-26|1250.38
#2016-05-27|1252.32
#2016-05-30|1252.89
#2016-05-31|1265.42
#2016-06-01|1261.48
#2016-06-02|1253.31
#2016-06-03|1284.25
#2016-06-06|1275.11
#2016-06-07|1281.07
#2016-06-08|1299.57
#2016-06-09|1292.34
#2016-06-10|1277.30
#2016-06-13|1242.67
#2016-06-14|1231.21
#2016-06-15|1239.29
#2016-06-16|1230.74
#2016-06-17|1230.74
#2016-06-20|1252.33
#2016-06-21|1274.36
#2016-06-22|1260.00
#2016-06-23|1255.62
#2016-06-24|1210.40
#2016-06-27|1244.00
#2016-06-28|1239.97
#2016-06-29|1265.50
#2016-06-30|1265.44
#2016-07-01|1274.40
#2016-07-04|1293.26
#2016-07-05|1304.85
#2016-07-06|1297.57
#2016-07-07|1290.63
#2016-07-08|1286.84
#2016-07-11|1319.90
#2016-07-12|1328.19
#2016-07-13|1328.49
#2016-07-14|1345.44
#2016-07-15|1347.17
#2016-07-18|1346.40
#2016-07-19|1374.95
#2016-07-20|1350.16
#2016-07-21|1360.37
#2016-07-22|1353.42
#2016-07-25|1316.89
#2016-07-26|1322.92
#2016-07-27|1315.08
#2016-07-28|1301.60
#2016-07-29|1344.20
#2016-08-01|1333.77
#2016-08-02|1340.81
#2016-08-03|1315.60
#2016-08-04|1319.26
#2016-08-05|1314.64
#2016-08-08|1319.78
#2016-08-09|1352.89
#2016-08-10|1363.78
#2016-08-11|1362.97
#2016-08-12|1370.66
#2016-08-15|1362.45
#2016-08-16|1350.56
#2016-08-17|1353.91
#2016-08-18|1341.23
#2016-08-19|1331.36
#2016-08-22|1344.88
#2016-08-23|1347.22
#2016-08-24|1354.61
#2016-08-25|1349.62
#2016-08-26|1338.43
#2016-08-29|1333.13
#2016-08-30|1322.44
#2016-08-31|1330.44
#2016-09-01|1343.70
#2016-09-02|1343.99
#2016-09-05|1351.70
#2016-09-06|1384.92
#2016-09-07|1393.80
#2016-09-08|1405.65
#2016-09-09|1383.84
#2016-09-12|1374.81
#2016-09-13|1372.89
#2016-09-14|1362.40
#2016-09-15|1358.29
#2016-09-16|1364.15
#2016-09-19|1370.58
#2016-09-20|1379.18
#2016-09-21|1418.30
#2016-09-22|1417.03
#2016-09-23|1415.65
#2016-09-26|1415.44
#2016-09-27|1429.17
#2016-09-28|1421.12
#2016-09-29|1417.98
#2016-09-30|1403.27
#2016-10-03|1411.31
#2016-10-04|1400.99
#2016-10-05|1399.67
#2016-10-06|1388.26
#2016-10-07|1393.73
#2016-10-10|1387.75
#2016-10-11|1392.16
#2016-10-12|1372.46
#2016-10-13|1383.65
#2016-10-14|1375.05
#2016-10-17|1385.22
#2016-10-18|1386.55
#2016-10-19|1387.93
#2016-10-20|1388.16
#2016-10-21|1371.76
#2016-10-24|1363.56
#2016-10-25|1370.66
#2016-10-26|1379.72
#2016-10-27|1372.37
#2016-10-28|1367.95
#2016-10-31|1377.70
#2016-11-01|1375.61
#2016-11-02|1378.87
#2016-11-03|1379.81
#2016-11-04|1349.07
#2016-11-07|1344.53
#2016-11-08|1342.67
#2016-11-09|1287.17
#2016-11-10|1320.50
#2016-11-11|1303.43
#2016-11-14|1296.20
#2016-11-15|1288.92
#2016-11-16|1289.04
#2016-11-17|1300.35
#2016-11-18|1284.08
#2016-11-21|1299.63
#2016-11-22|1302.35
#2016-11-23|1283.61
#2016-11-24|1289.12
#2016-11-25|1299.70
#2016-11-28|1312.88
#2016-11-29|1312.81
#2016-11-30|1303.22
#2016-12-01|1301.98
#2016-12-02|1288.13
#2016-12-05|1276.59
#2016-12-06|1288.74
#2016-12-07|1293.99
#2016-12-08|1301.98
#2016-12-09|1307.07
#2016-12-12|1309.88
#2016-12-13|1321.58
#2016-12-14|1318.34
#2016-12-15|1275.42
#2016-12-16|1276.92
#2016-12-19|1291.44
#2016-12-20|1279.34
#2016-12-21|1275.03
#2016-12-22|1275.93
#2016-12-23|1278.92
#2016-12-26|1284.29
#2016-12-27|1277.45
#2016-12-28|1277.81
#2016-12-29|1282.18
#2016-12-30|1279.86
#2017-01-02|1279.86
#2017-01-03|1264.78
#2017-01-04|1289.03
#2017-01-05|1310.28
#2017-01-06|1306.93
#2017-01-09|1307.10
#2017-01-10|1313.36
#2017-01-11|1306.34
#2017-01-12|1328.01
#2017-01-13|1319.08
#2017-01-16|1315.18
#2017-01-17|1311.70
#2017-01-18|1309.17
#2017-01-19|1292.09
#2017-01-20|1295.72
#2017-01-23|1301.19
#2017-01-24|1293.93
#2017-01-25|1299.81
#2017-01-26|1304.51
#2017-01-27|1301.96
#2017-01-30|1313.67
#2017-01-31|1308.13
#2017-02-01|1296.57
#2017-02-02|1293.60
#2017-02-03|1317.42
#2017-02-06|1320.70
#2017-02-07|1313.42
#2017-02-08|1321.83
#2017-02-09|1305.17
#2017-02-10|1315.68
#2017-02-13|1317.03
#2017-02-14|1292.78
#2017-02-15|1295.28
#2017-02-16|1307.73
#2017-02-17|1311.11
#2017-02-20|1303.46
#2017-02-21|1302.72
#2017-02-22|1309.79
#2017-02-23|1321.56
#2017-02-24|1325.50
#2017-02-27|1320.75
#2017-02-28|1323.23
#2017-03-01|1315.20
#2017-03-02|1314.57
#2017-03-03|1317.00
#2017-03-06|1324.37
#2017-03-07|1320.28
#2017-03-08|1314.20
#2017-03-09|1315.46
#2017-03-10|1333.32
#2017-03-13|1345.28
#2017-03-14|1340.08
#2017-03-15|1339.45
#2017-03-16|1358.82
#2017-03-17|1363.22
#2017-03-20|1364.25
#2017-03-21|1380.05
#2017-03-22|1372.73
#2017-03-23|1367.89
#2017-03-24|1377.86
#2017-03-27|1373.15
#2017-03-28|1391.31
#2017-03-29|1397.18
#2017-03-30|1379.36
#2017-03-31|1367.36
#2017-04-03|1382.23
#2017-04-04|1379.89
#2017-04-05|1371.49
#2017-04-06|1357.02
#2017-04-07|1366.56
#2017-04-10|1360.75
#2017-04-11|1374.21
#2017-04-12|1363.26
#2017-04-13|1359.07
#2017-04-14|1354.25
#2017-04-17|1379.01
#2017-04-18|1380.74
#2017-04-19|1381.59
#2017-04-20|1378.92
#2017-04-21|1392.49
#2017-04-24|1403.42
#2017-04-25|1404.14
#2017-04-26|1405.85
#2017-04-27|1408.01
#2017-04-28|1399.57
#2017-05-01|1409.23
#2017-05-02|1412.21
#2017-05-03|1409.63
#2017-05-04|1404.88
#2017-05-05|1405.88
#2017-05-08|1444.14
#2017-05-09|1429.45
#2017-05-10|1440.98
#2017-05-11|1459.03
#2017-05-12|1465.36
#2017-05-15|1466.57
#2017-05-16|1484.75
#2017-05-17|1511.07
#2017-05-18|1507.79
#2017-05-19|1504.10
#2017-05-22|1516.87
#2017-05-23|1520.71
#2017-05-24|1520.87
#2017-05-25|1525.08
#2017-05-26|1537.82
#2017-05-29|1546.56
#2017-05-30|1554.30
#2017-05-31|1558.80
#2017-06-01|1563.06
#2017-06-02|1588.76
#2017-06-05|1602.65
#2017-06-06|1611.45
#2017-06-07|1605.79
#2017-06-08|1584.75
#2017-06-09|1567.45
#2017-06-12|1579.02
#2017-06-13|1580.25
#2017-06-14|1596.41
#2017-06-15|1590.48
#2017-06-16|1592.20
#2017-06-19|1604.88
#2017-06-20|1611.63
#2017-06-21|1602.72
#2017-06-22|1605.13
#2017-06-23|1611.69
#2017-06-26|1623.69
#2017-06-27|1619.62
#2017-06-28|1607.14
#2017-06-29|1605.78
#2017-06-30|1587.26
#2017-07-03|1570.94
#2017-07-04|1547.61
#2017-07-05|1551.58
#2017-07-06|1551.07
#2017-07-07|1532.80
#2017-07-10|1550.21
#2017-07-11|1555.17
#2017-07-12|1572.65
#2017-07-13|1570.31
#2017-07-14|1582.30
#2017-07-17|1579.77
#2017-07-18|1595.14
#2017-07-19|1608.29
#2017-07-20|1613.43
#2017-07-21|1616.90
#2017-07-24|1600.76
#2017-07-25|1586.36
#2017-07-26|1578.62
#2017-07-27|1605.40
#2017-07-28|1611.04
#2017-07-31|1613.14
#2017-08-01|1617.15
#2017-08-02|1615.43
#2017-08-03|1615.94
#2017-08-04|1600.78
#2017-08-07|1602.27
#2017-08-08|1602.88
#2017-08-09|1597.27
#2017-08-10|1606.08
#2017-08-11|1609.32
#2017-08-14|1589.36
#2017-08-15|1595.60
#2017-08-16|1591.60
#2017-08-17|1604.33
#2017-08-18|1598.31
#2017-08-21|1593.22
#2017-08-22|1583.82
#2017-08-23|1591.14
#2017-08-24|1578.59
#2017-08-25|1581.84
#2017-08-28|1589.39
#2017-08-29|1594.36
#2017-08-30|1585.53
#2017-08-31|1594.71
#2017-09-01|1597.62
#2017-09-04|1594.45
#2017-09-05|1584.29
#2017-09-06|1588.05
#2017-09-07|1598.62
#2017-09-08|1599.94
#2017-09-11|1608.39
#2017-09-12|1613.08
#2017-09-13|1611.90
#2017-09-14|1597.81
#2017-09-15|1591.12
#2017-09-18|1583.63
#2017-09-19|1618.02
#2017-09-20|1622.09
#2017-09-21|1596.49
#2017-09-22|1586.99
#2017-09-25|1592.84
#2017-09-26|1577.36
#2017-09-27|1576.15
#2017-09-28|1590.91
#2017-09-29|1596.63
#2017-10-02|1593.37
#2017-10-03|1594.49
#2017-10-04|1596.97
#2017-10-05|1601.79
#2017-10-06|1604.58
#2017-10-09|1606.36
#2017-10-10|1620.45
#2017-10-11|1625.74
#2017-10-12|1622.74
#2017-10-13|1638.54
#2017-10-16|1656.17
#2017-10-17|1644.14
#2017-10-18|1638.86
#2017-10-19|1654.98
#2017-10-20|1647.22
#2017-10-23|1651.59
#2017-10-24|1651.00
#2017-10-25|1643.20
#2017-10-26|1635.11
#2017-10-27|1651.51
#2017-10-30|1659.07
#2017-10-31|1649.83
#2017-11-01|1681.83
#2017-11-02|1683.87
#2017-11-03|1677.83
#2017-11-06|1678.32
#2017-11-07|1702.35
#2017-11-08|1726.35
#2017-11-09|1712.28
#2017-11-10|1720.66
#2017-11-13|1706.30
#2017-11-14|1710.34
#2017-11-15|1679.04
#2017-11-16|1713.08
#2017-11-17|1724.83
#2017-11-20|1714.81
#2017-11-21|1715.51
#2017-11-22|1733.20
#2017-11-23|1739.05
#2017-11-24|1750.53
#2017-11-27|1765.36
#2017-11-28|1758.55
#2017-11-29|1753.21
#2017-11-30|1746.09
#2017-12-01|1737.98
#2017-12-04|1727.21
#2017-12-05|1727.84
#2017-12-06|1718.98
#2017-12-07|1736.41
#2017-12-08|1725.47
#2017-12-11|1730.90
#2017-12-12|1719.56
#2017-12-13|1728.24
#2017-12-14|1730.38
#2017-12-15|1727.77
#2017-12-18|1748.73
#2017-12-19|1733.14
#2017-12-20|1724.74
#2017-12-21|1722.18
#2017-12-22|1729.74
#2017-12-25|1739.85
#2017-12-26|1734.20
#2017-12-27|1735.15
#2017-12-28|1728.92
#2017-12-29|1726.56
#2018-01-01|1726.56
#2018-01-02|1734.33
#2018-01-03|1730.47
#2018-01-04|1768.29
#2018-01-05|1772.97
#2018-01-08|1776.89
#2018-01-09|1806.64
#2018-01-10|1822.25
#2018-01-11|1816.01
#2018-01-12|1804.03
#2018-01-15|1822.20
#2018-01-16|1833.52
#2018-01-17|1833.78
#2018-01-18|1827.55
#2018-01-19|1847.49
#2018-01-22|1853.42
#2018-01-23|1894.92
#2018-01-24|1894.24
#2018-01-25|1875.00
#2018-01-26|1877.79
#2018-01-29|1861.68
#2018-01-30|1844.41
#2018-01-31|1828.08
#2018-02-01|1850.95
#2018-02-02|1841.08
#2018-02-05|1823.12
#2018-02-06|1754.62
#2018-02-07|1766.98
#2018-02-08|1770.46
#2018-02-09|1762.04
#2018-02-12|1764.32
#2018-02-13|1784.55
#2018-02-14|1786.22
#2018-02-15|1808.98
#2018-02-16|1838.34
#2018-02-19|1867.81
#2018-02-20|1845.52
#2018-02-21|1840.40
#2018-02-22|1837.47
#2018-02-23|1854.82
#2018-02-26|1865.94
#2018-02-27|1873.20
#2018-02-28|1869.29
#2018-03-01|1830.11
#2018-03-02|1839.21
#2018-03-05|1818.42
#2018-03-06|1847.81
#2018-03-07|1839.62
#2018-03-08|1842.86
#2018-03-09|1835.99
#2018-03-12|1850.93
#2018-03-13|1863.27
#2018-03-14|1866.51
#2018-03-15|1880.75
#2018-03-16|1874.84
#2018-03-19|1845.67
#2018-03-20|1824.13
#2018-03-21|1825.59
#2018-03-22|1853.32
#2018-03-23|1806.79
#2018-03-26|1816.87
#2018-03-27|1853.58
#2018-03-28|1838.53
#2018-03-29|1839.29
#2018-03-30|1852.17
#2018-04-02|1857.78
#2018-04-03|1845.43
#2018-04-04|1846.01
#2018-04-05|1850.74
#2018-04-06|1853.02
#2018-04-09|1866.19
#2018-04-10|1851.78
#2018-04-11|1828.20
#2018-04-12|1812.72
#2018-04-13|1811.89
#2018-04-16|1823.96
#2018-04-17|1826.49
#2018-04-18|1840.21
#2018-04-19|1823.72
#2018-04-20|1830.46
#2018-04-23|1804.70
#2018-04-24|1808.23
#2018-04-25|1806.76
#2018-04-26|1812.04
#2018-04-27|1825.80
#2018-04-30|1820.13
#2018-05-01|1790.79
#2018-05-02|1793.55
#2018-05-03|1808.85
#2018-05-04|1807.69
#2018-05-07|1818.61
#2018-05-08|1832.23
#2018-05-09|1801.03
#2018-05-10|1803.04
#2018-05-11|1826.78
#2018-05-14|1859.23
#2018-05-15|1839.07
#2018-05-16|1829.72
#2018-05-17|1835.04
#2018-05-18|1842.75
#2018-05-21|1828.08
#2018-05-22|1821.15
#2018-05-23|1824.99
#2018-05-24|1829.44
#2018-05-25|1829.44
#2018-05-28|1826.45
#2018-05-29|1839.33
#2018-05-30|1825.39
#2018-05-31|1854.50
#2018-06-01|1819.26
#2018-06-04|1824.44
#2018-06-05|1831.11
#2018-06-06|1828.58
#2018-06-07|1858.62
#2018-06-08|1864.77
#2018-06-11|1862.34
#2018-06-12|1863.05
#2018-06-13|1855.12
#2018-06-14|1829.45
#2018-06-15|1845.62
#2018-06-18|1835.82
#2018-06-19|1807.19
#2018-06-20|1816.48
#2018-06-21|1825.02
#2018-06-22|1823.55
#2018-06-25|1811.16
#2018-06-26|1798.00
#2018-06-27|1796.21
#2018-06-28|1803.95
#2018-06-29|1808.73
#2018-07-02|1765.48
#2018-07-03|1765.56
#2018-07-04|1766.89
#2018-07-05|1739.44
#2018-07-06|1751.89
#2018-07-09|1773.65
#2018-07-10|1761.39
#2018-07-11|1763.15
#2018-07-12|1755.23
#2018-07-13|1793.14
#2018-07-16|1793.30
#2018-07-17|1806.49
#2018-07-18|1791.80
#2018-07-19|1776.53
#2018-07-20|1792.74
#2018-07-23|1780.73
#2018-07-24|1787.76
#2018-07-25|1796.71
#2018-07-26|1811.18
#2018-07-27|1830.65
#2018-07-30|1811.59
#2018-07-31|1780.92
#2018-08-01|1810.94
#2018-08-02|1800.22
#2018-08-03|1806.72
#2018-08-06|1790.89
#2018-08-07|1803.36
#2018-08-08|1787.04
#2018-08-09|1795.65
#2018-08-10|1768.45
#2018-08-13|1723.10
#2018-08-14|1748.83
#2018-08-15|1740.17
#2018-08-16|1718.56
#2018-08-17|1737.80
#2018-08-20|1743.85
#2018-08-21|1743.76
#2018-08-22|1753.32
#2018-08-23|1745.87
#2018-08-24|1755.86
#2018-08-27|1781.89
#2018-08-28|1773.79
#2018-08-29|1775.16
#2018-08-30|1787.43
#2018-08-31|1797.02
#2018-09-03|1779.44
#2018-09-04|1780.30
#2018-09-05|1760.73
#2018-09-06|1758.67
#2018-09-07|1750.56
#2018-09-10|1744.95
#2018-09-11|1759.42
#2018-09-12|1762.38
#2018-09-13|1762.89
#2018-09-14|1773.90
#2018-09-17|1776.28
#2018-09-18|1808.42
#2018-09-19|1821.86
#2018-09-20|1814.09
#2018-09-21|1805.28
#2018-09-24|1805.28
#2018-09-25|1830.41
#2018-09-26|1846.21
#2018-09-27|1823.01
#2018-09-28|1851.77
#2018-10-01|1839.39
#2018-10-02|1848.46
#2018-10-03|1819.93
#2018-10-04|1799.23
#2018-10-05|1784.09
#2018-10-08|1794.02
#2018-10-09|1767.50
#2018-10-10|1772.74
#2018-10-11|1718.01
#2018-10-12|1731.78
#2018-10-15|1708.79
#2018-10-16|1704.35
#2018-10-17|1733.10
#2018-10-18|1707.73
#2018-10-19|1690.43
#2018-10-22|1693.60
#2018-10-23|1654.52
#2018-10-24|1650.66
#2018-10-25|1602.43
#2018-10-26|1606.01
#2018-10-29|1586.61
#2018-10-30|1602.01
#2018-10-31|1624.37
#2018-11-01|1633.36
#2018-11-02|1649.49
#2018-11-05|1617.42
#2018-11-06|1631.00
#2018-11-07|1628.48
#2018-11-08|1665.79
#2018-11-09|1640.84
#2018-11-12|1634.57
#2018-11-13|1602.43
#2018-11-14|1609.06
#2018-11-15|1618.73
#2018-11-16|1607.46
#2018-11-19|1629.62
#2018-11-20|1604.30
#2018-11-21|1590.49
#2018-11-22|1610.57
#2018-11-23|1613.42
#2018-11-26|1605.79
#2018-11-27|1616.71
#2018-11-28|1633.56
#2018-11-29|1645.19
#2018-11-30|1644.61
#2018-12-03|1671.06
#2018-12-04|1643.98
#2018-12-05|1635.14
#2018-12-06|1613.77
#2018-12-07|1636.34
#2018-12-10|1595.55
#2018-12-11|1594.57
#2018-12-12|1629.71
#2018-12-13|1631.00
#2018-12-14|1606.79
#2018-12-17|1616.18
#2018-12-18|1584.01
#2018-12-19|1590.87
#2018-12-20|1566.22
#2018-12-21|1538.41
#2018-12-24|1547.12
#2018-12-25|1472.41
#2018-12-26|1495.45
#2018-12-27|1574.58
#2018-12-28|1575.50
#2018-12-31|1585.62
#2019-01-01|1585.62
#2019-01-02|1591.72
#2019-01-03|1617.32
#2019-01-04|1567.08
#2019-01-07|1605.80
#2019-01-08|1587.07
#2019-01-09|1613.02
#2019-01-10|1574.84
#2019-01-11|1583.80
#2019-01-14|1585.12
#2019-01-15|1592.74
#2019-01-16|1584.47
#2019-01-17|1595.32
#2019-01-18|1609.80
#2019-01-21|1614.82
#2019-01-22|1600.36
#2019-01-23|1581.95
#2019-01-24|1587.60
#2019-01-25|1602.54
#2019-01-28|1602.51
#2019-01-29|1601.37
#2019-01-30|1595.11
#2019-01-31|1630.64
#2019-02-01|1612.02
#2019-02-04|1597.93
#2019-02-05|1598.83
#2019-02-06|1601.33
#2019-02-07|1577.28
#2019-02-08|1553.73
#2019-02-11|1544.30
#2019-02-12|1565.66
#2019-02-13|1592.71
#2019-02-14|1592.86
#2019-02-15|1589.59
#2019-02-18|1606.04
#2019-02-19|1604.60
#2019-02-20|1617.76
#2019-02-21|1630.25
#2019-02-22|1631.75
#2019-02-25|1642.94
#2019-02-26|1643.00
#2019-02-27|1646.22
#2019-02-28|1620.89
#2019-03-01|1620.98
#2019-03-04|1624.85
#2019-03-05|1622.92
#2019-03-06|1631.95
#2019-03-07|1619.78
#2019-03-08|1603.16
#2019-03-11|1605.68
#2019-03-12|1627.41
#2019-03-13|1625.30
#2019-03-14|1604.07
#2019-03-15|1619.78
#2019-03-18|1646.07
#2019-03-19|1636.27
#2019-03-20|1625.37
#2019-03-21|1633.80
#2019-03-22|1639.85
#2019-03-25|1602.53
#2019-03-26|1644.39
#2019-03-27|1657.95
#2019-03-28|1633.49
#2019-03-29|1641.79
#2019-04-01|1648.69
#2019-04-02|1624.62
#2019-04-03|1632.99
#2019-04-04|1633.28
#2019-04-05|1635.86
#2019-04-08|1641.58
#2019-04-09|1667.39
#2019-04-10|1654.29
#2019-04-11|1648.26
#2019-04-12|1640.39
#2019-04-15|1656.84
#2019-04-16|1665.62
#2019-04-17|1660.21
#2019-04-18|1645.32
#2019-04-19|1669.48
#2019-04-22|1672.83
#2019-04-23|1671.00
#2019-04-24|1660.08
#2019-04-25|1686.97
#2019-04-26|1678.82
#2019-04-29|1674.92
#2019-04-30|1681.54
#2019-05-01|1684.56
#2019-05-02|1679.13
#2019-05-03|1683.50
#2019-05-06|1689.04
#2019-05-07|1697.92
#2019-05-08|1667.82
#2019-05-09|1658.34
#2019-05-10|1653.29
#2019-05-13|1654.15
#2019-05-14|1645.42
#2019-05-15|1671.66
#2019-05-16|1650.36
#2019-05-17|1696.12
#2019-05-20|1709.66
#2019-05-21|1679.76
#2019-05-22|1687.66
#2019-05-23|1689.77
#2019-05-24|1692.54
#2019-05-27|1692.45
#2019-05-28|1696.16
#2019-05-29|1669.82
#2019-05-30|1650.00
#2019-05-31|1655.22
#2019-06-03|1648.07
#2019-06-04|1634.30
#2019-06-05|1662.78
#2019-06-06|1661.02
#2019-06-07|1672.73
#2019-06-10|1698.29
#2019-06-11|1698.78
#2019-06-12|1681.11
#2019-06-13|1670.83
#2019-06-14|1684.46
#2019-06-17|1684.53
#2019-06-18|1681.75
#2019-06-19|1703.06
#2019-06-20|1729.89
#2019-06-21|1693.59
#2019-06-24|1705.50
#2019-06-25|1700.79
#2019-06-26|1679.18
#2019-06-27|1693.86
#2019-06-28|1691.15
#2019-07-01|1722.90
#2019-07-02|1719.36
#2019-07-03|1717.93
#2019-07-04|1735.03
#2019-07-05|1730.22
#2019-07-08|1713.50
#2019-07-09|1705.95
#2019-07-10|1705.69
#2019-07-11|1731.07
#2019-07-12|1736.74
#2019-07-15|1737.39
#2019-07-16|1718.89
#2019-07-17|1723.61
#2019-07-18|1690.94
#2019-07-19|1722.80
#2019-07-22|1707.47
#2019-07-23|1712.29
#2019-07-24|1718.83
#2019-07-25|1708.74
#2019-07-26|1707.43
#2019-07-29|1700.09
#2019-07-30|1704.95
#2019-07-31|1708.79
#2019-08-01|1697.59
#2019-08-02|1689.30
#2019-08-05|1662.33
#2019-08-06|1647.30
#2019-08-07|1668.66
#2019-08-08|1666.71
#2019-08-09|1688.69
#2019-08-12|1694.30
#2019-08-13|1660.33
#2019-08-14|1687.21
#2019-08-15|1667.07
#2019-08-16|1662.71
#2019-08-19|1673.56
#2019-08-20|1695.96
#2019-08-21|1692.63
#2019-08-22|1692.09
#2019-08-23|1713.25
#2019-08-26|1689.72
#2019-08-27|1703.07
#2019-08-28|1710.96
#2019-08-29|1700.58
#2019-08-30|1718.89
#2019-09-02|1709.51
#2019-09-03|1723.63
#2019-09-04|1717.30
#2019-09-05|1734.75
#2019-09-06|1744.44
#2019-09-09|1755.14
#2019-09-10|1740.56
#2019-09-11|1753.59
#2019-09-12|1768.02
#2019-09-13|1780.08
#2019-09-16|1780.90
#2019-09-17|1771.63
#2019-09-18|1767.78
#2019-09-19|1773.07
#2019-09-20|1780.35
#2019-09-23|1789.14
#2019-09-24|1793.63
#2019-09-25|1792.36
#2019-09-26|1786.61
#2019-09-27|1775.23
#2019-09-30|1764.47
#2019-10-01|1778.31
#2019-10-02|1783.05
#2019-10-03|1764.39
#2019-10-04|1766.24
#2019-10-07|1760.18
#2019-10-08|1773.63
#2019-10-09|1770.26
#2019-10-10|1756.03
#2019-10-11|1754.80
#2019-10-14|1757.55
#2019-10-15|1774.36
#2019-10-16|1780.78
#2019-10-17|1789.20
#2019-10-18|1774.11
#2019-10-21|1781.62
#2019-10-22|1781.45
#2019-10-23|1779.23
#2019-10-24|1781.37
#2019-10-25|1777.99
#2019-10-28|1773.57
#2019-10-29|1786.66
#2019-10-30|1807.01
#2019-10-31|1844.55
#2019-11-01|1862.30
#2019-11-04|1857.50
#2019-11-05|1866.33
#2019-11-06|1862.83
#2019-11-07|1851.47
#2019-11-08|1839.93
#2019-11-11|1833.08
#2019-11-12|1842.69
#2019-11-13|1847.89
#2019-11-14|1830.72
#2019-11-15|1831.03
#2019-11-18|1844.59
#2019-11-19|1844.44
#2019-11-20|1844.30
#2019-11-21|1843.98
#2019-11-22|1835.70
#2019-11-25|1839.52
#2019-11-26|1850.32
#2019-11-27|1851.67
#2019-11-28|1850.37
#2019-11-29|1847.68
#2019-12-02|1877.06
#2019-12-03|1889.04
#2019-12-04|1876.91
#2019-12-05|1870.88
#2019-12-06|1872.62
#2019-12-09|1893.03
#2019-12-10|1903.88
#2019-12-11|1891.99
#2019-12-12|1873.96
#2019-12-13|1900.84
#2019-12-16|1898.65
#2019-12-17|1908.10
#2019-12-18|1894.37
#2019-12-19|1894.60
#2019-12-20|1877.95
#2019-12-23|1886.03
#2019-12-24|1888.15
#2019-12-25|1883.94
#2019-12-26|1885.68
#2019-12-27|1891.43
#2019-12-30|1894.69
#2019-12-31|1900.10
#2020-01-01|1900.10
#2020-01-02|1907.12
#2020-01-03|1911.53
#2020-01-06|1886.87
#2020-01-07|1918.55
#2020-01-08|1899.42
#2020-01-09|1912.57
#2020-01-10|1924.37
#2020-01-13|1917.89
#2020-01-14|1930.88
#2020-01-15|1923.13
#2020-01-16|1918.08
#2020-01-17|1920.35
#2020-01-20|1922.49
#2020-01-21|1912.59
#2020-01-22|1928.66
#2020-01-23|1930.22
#2020-01-24|1928.61
#2020-01-27|1904.87
#2020-01-28|1891.86
#2020-01-29|1899.73
#2020-01-30|1876.74
#2020-01-31|1886.72
#2020-02-03|1858.37
#2020-02-04|1872.72
#2020-02-05|1873.71
#2020-02-06|1903.34
#2020-02-07|1896.84
#2020-02-10|1884.87
#2020-02-11|1881.70
#2020-02-12|1869.73
#2020-02-13|1872.61
#2020-02-14|1861.20
#2020-02-17|1847.93
#2020-02-18|1819.33
#2020-02-19|1808.64
#2020-02-20|1798.99
#2020-02-21|1797.71
#2020-02-24|1814.60
#2020-02-25|1771.15
#2020-02-26|1751.62
#2020-02-27|1717.72
#2020-02-28|1688.72
#2020-03-02|1715.59
#2020-03-03|1702.71
#2020-03-04|1717.64
#2020-03-05|1752.73
#2020-03-06|1731.81
#2020-03-09|1695.27
#2020-03-10|1706.77
#2020-03-11|1653.94
#2020-03-12|1583.19
#2020-03-13|1492.66
#2020-03-16|1465.96
#2020-03-17|1476.42
#2020-03-18|1496.80
#2020-03-19|1494.06
#2020-03-20|1476.89
#2020-03-23|1474.19
#2020-03-24|1520.78
#2020-03-25|1609.15
#2020-03-26|1619.89
#2020-03-27|1709.01
#2020-03-30|1704.57
#2020-03-31|1687.76
#2020-04-01|1653.01
#2020-04-02|1626.41
#2020-04-03|1621.85
#2020-04-06|1668.82
#2020-04-07|1701.50
#2020-04-08|1723.66
#2020-04-09|1717.19
#2020-04-10|1722.53
#2020-04-13|1701.61
#2020-04-14|1741.38
#2020-04-15|1766.02
#2020-04-16|1743.29
#2020-04-17|1773.44
#2020-04-20|1749.31
#2020-04-21|1733.92
#2020-04-22|1726.21
#2020-04-23|1739.12
#2020-04-24|1731.83
#2020-04-27|1754.59
#2020-04-28|1745.45
#2020-04-29|1751.26
#2020-04-30|1747.44
#2020-05-01|1719.53
#2020-05-04|1719.21
#2020-05-05|1724.37
#2020-05-06|1733.40
#2020-05-07|1736.46
#2020-05-08|1759.91
#2020-05-11|1757.84
#2020-05-12|1774.53
#2020-05-13|1778.01
#2020-05-14|1746.56
#2020-05-15|1759.50
#2020-05-18|1750.67
#2020-05-19|1776.76
#2020-05-20|1786.05
#2020-05-21|1779.32
#2020-05-22|1780.23
#2020-05-25|1784.05
#2020-05-26|1807.84
#2020-05-27|1804.56
#2020-05-28|1833.66
#2020-05-29|1816.39
#2020-06-01|1841.93
#2020-06-02|1842.88
#2020-06-03|1854.36
#2020-06-04|1868.35
#2020-06-05|1860.95
#2020-06-08|1891.45
#2020-06-09|1908.65
#2020-06-10|1921.86
#2020-06-11|1925.96
#2020-06-12|1899.16
#2020-06-15|1867.66
#2020-06-16|1916.60
#2020-06-17|1932.34
#2020-06-18|1949.20
#2020-06-19|1944.79
#2020-06-22|1934.05
#2020-06-23|1948.54
#2020-06-24|1930.75
#2020-06-25|1904.75
#2020-06-26|1907.86
#2020-06-29|1864.89
#2020-06-30|1877.39
#2020-07-01|1877.95
#2020-07-02|1897.12
#2020-07-03|1915.22
#2020-07-06|1939.95
#2020-07-07|1938.70
#2020-07-08|1906.46
#2020-07-09|1922.61
#2020-07-10|1919.45
#2020-07-13|1950.72
#2020-07-14|1931.67
#2020-07-15|1971.49
#2020-07-16|1957.06
#2020-07-17|1946.97
#2020-07-20|1953.88
#2020-07-21|1976.13
#2020-07-22|1953.03
#2020-07-23|1956.59
#2020-07-24|1977.66
#2020-07-27|1991.84
#2020-07-28|1990.96
#2020-07-29|1965.33
#2020-07-30|1949.76
#2020-07-31|1897.27
#2020-08-03|1930.48
#2020-08-04|1979.90
#2020-08-05|1987.26
#2020-08-06|1973.71
#2020-08-07|1968.19
#2020-08-10|1970.23
#2020-08-11|1966.85
#2020-08-12|1980.51
#2020-08-13|2010.96
#2020-08-14|2023.12
#2020-08-17|2020.07
#2020-08-18|2043.54
#2020-08-19|2030.38
#2020-08-20|2016.48
#2020-08-21|2022.64
#2020-08-24|2050.43
#2020-08-25|2041.02
#2020-08-26|2061.27
#2020-08-27|2049.32
#2020-08-28|2044.19
#2020-08-31|2046.28
#2020-09-01|2056.93
#2020-09-02|2068.88
#2020-09-03|2077.18
#2020-09-04|2050.36
#2020-09-07|2029.62
#2020-09-08|2035.54
#2020-09-09|2018.80
#2020-09-10|2049.63
#2020-09-11|2054.93
#2020-09-14|2079.94
#2020-09-15|2063.88
#2020-09-16|2087.31
#2020-09-17|2070.84
#2020-09-18|2104.88
#2020-09-21|2100.05
#2020-09-22|2091.65
#2020-09-23|2074.33
#2020-09-24|2046.00
#2020-09-25|2038.92
#2020-09-28|2071.01
#2020-09-29|2083.71
#2020-09-30|2041.94
#2020-10-01|2039.81
#2020-10-02|2019.16
#2020-10-05|2038.17
#2020-10-06|2036.13
#2020-10-07|2031.70
#2020-10-08|2044.10
#2020-10-09|2040.98
#2020-10-12|2044.92
#2020-10-13|2054.74
#2020-10-14|2054.37
#2020-10-15|2035.96
#2020-10-16|2011.89
#2020-10-19|2036.77
#2020-10-20|2030.27
#2020-10-21|2053.29
#2020-10-22|2027.10
#2020-10-23|2036.93
#2020-10-26|2040.45
#2020-10-27|2071.90
#2020-10-28|2104.15
#2020-10-29|2137.97
#2020-10-30|2104.40
#2020-11-02|2132.67
#2020-11-03|2137.46
#2020-11-04|2151.85
#2020-11-05|2214.49
#2020-11-06|2238.84
#2020-11-09|2209.35
#2020-11-10|2171.42
#2020-11-11|2160.78
#2020-11-12|2202.29
#2020-11-13|2216.98
#2020-11-16|2242.78
#2020-11-17|2247.45
#2020-11-18|2237.52
#2020-11-19|2259.80
#2020-11-20|2261.30
#2020-11-23|2247.02
#2020-11-24|2300.61
#2020-11-25|2338.03
#2020-11-26|2368.17
#2020-11-27|2383.11
#2020-11-30|2360.70
#2020-12-01|2364.96
#2020-12-02|2348.70
#2020-12-03|2363.44
#2020-12-04|2371.28
#2020-12-07|2369.56
#2020-12-08|2371.51
#2020-12-09|2397.71
#2020-12-10|2382.78
#2020-12-11|2415.22
#2020-12-14|2421.57
#2020-12-15|2412.37
#2020-12-16|2439.98
#2020-12-17|2499.51
#2020-12-18|2494.63
#2020-12-21|2482.84
#2020-12-22|2427.92
#2020-12-23|2439.95
#2020-12-24|2439.85
#2020-12-25|2429.26
#2020-12-28|2451.67
#2020-12-29|2498.18
#2020-12-30|2489.04
#2020-12-31|2489.04
#2021-01-01|2489.04
#2021-01-04|2490.58
#2021-01-05|2510.18
#2021-01-06|2463.56
#2021-01-07|2468.64
#2021-01-08|2513.01
#2021-01-11|2500.97
#2021-01-12|2517.36
#2021-01-13|2524.01
#2021-01-14|2543.18
#2021-01-15|2510.58
#2021-01-18|2501.55
#2021-01-19|2510.15
#2021-01-20|2510.18
#2021-01-21|2512.04
#2021-01-22|2531.00
#2021-01-25|2511.27
#2021-01-26|2493.09
#2021-01-27|2508.56
#2021-01-28|2451.34
#2021-01-29|2407.70
#2021-02-01|2442.55
#2021-02-02|2479.29
#2021-02-03|2507.52
#2021-02-04|2558.07
#2021-02-05|2627.06
#2021-02-08|2643.54
#2021-02-09|2625.18
#2021-02-10|2657.51
#2021-02-11|2655.99
#2021-02-12|2658.99
#2021-02-15|2678.39
#2021-02-16|2701.60
#2021-02-17|2693.29
#2021-02-18|2668.51
#2021-02-19|2660.22
#2021-02-22|2664.96
#2021-02-23|2664.07
#2021-02-24|2566.63
#2021-02-25|2599.87
#2021-02-26|2486.27
#2021-03-01|2530.49
#2021-03-02|2521.53
#2021-03-03|2510.86
#2021-03-04|2451.51
#2021-03-05|2473.99
#2021-03-08|2427.54
#2021-03-09|2408.31
#2021-03-10|2427.91
#2021-03-11|2443.56
#2021-03-12|2469.08
#2021-03-15|2479.57
#2021-03-16|2519.35
#2021-03-17|2524.60
#2021-03-18|2542.21
#2021-03-19|2535.24
#2021-03-22|2512.67
#2021-03-23|2520.85
#2021-03-24|2462.11
#2021-03-25|2468.06
#2021-03-26|2500.34
#2021-03-29|2521.83
#2021-03-30|2499.95
#2021-03-31|2478.77
#2021-04-01|2497.36
#2021-04-02|2542.24
#2021-04-05|2567.30
#2021-04-06|2543.28
#2021-04-07|2551.78
#2021-04-08|2551.78
#2021-04-09|2575.98
#2021-04-12|2573.21
#2021-04-13|2599.17
#2021-04-14|2603.37
#2021-04-15|2607.10
#2021-04-16|2609.22
#2021-04-19|2603.45
#2021-04-20|2566.91
#2021-04-21|2517.41
#2021-04-22|2548.96
#2021-04-23|2548.09
#2021-04-26|2533.21
#2021-04-27|2480.57
#2021-04-28|2508.43
#2021-04-29|2507.51
#2021-04-30|2442.78
#2021-05-03|2451.30
#2021-05-04|2445.13
#2021-05-05|2444.79
#2021-05-06|2431.75
#2021-05-07|2420.63
#2021-05-10|2463.66
#2021-05-11|2403.46
#2021-05-12|2359.24
#2021-05-13|2289.48
#2021-05-14|2337.33
#2021-05-17|2357.85
#2021-05-18|2365.30
#2021-05-19|2379.31
#2021-05-20|2374.91
#2021-05-21|2393.53
#2021-05-24|2403.51
#2021-05-25|2440.31
#2021-05-26|2452.02
#2021-05-27|2437.39
#2021-05-28|2469.79
#2021-05-31|2457.99
#2021-06-01|2453.19
#2021-06-02|2453.90
#2021-06-03|2449.38
#2021-06-04|2459.95
#2021-06-07|2470.95
#2021-06-08|2483.44
#2021-06-09|2456.24
#2021-06-10|2453.11
#2021-06-11|2451.37
#2021-06-14|2426.82
#2021-06-15|2448.57
#2021-06-16|2419.01
#2021-06-17|2392.35
#2021-06-18|2391.65
#2021-06-21|2356.12
#2021-06-22|2417.05
#2021-06-23|2387.37
#2021-06-24|2389.52
#2021-06-25|2423.14
#2021-06-28|2424.36
#2021-06-29|2433.27
#2021-06-30|2406.92
#2021-07-01|2397.06
#2021-07-02|2450.69
#2021-07-05|2447.50
#2021-07-06|2462.50
#2021-07-07|2441.58
#2021-07-08|2424.53
#2021-07-09|2407.47
#2021-07-12|2462.30
#2021-07-13|2468.39
#2021-07-14|2473.84
#2021-07-15|2447.68
#2021-07-16|2420.74
#2021-07-19|2403.86
#2021-07-20|2351.90
#2021-07-21|2373.51
#2021-07-22|2377.82
#2021-07-23|2368.46
#2021-07-26|2393.43
#2021-07-27|2417.56
#2021-07-28|2402.55
#2021-07-29|2434.34
#2021-07-30|2378.89
#2021-08-02|2427.78
#2021-08-03|2410.67
#2021-08-04|2358.80
#2021-08-05|2392.41
#2021-08-06|2374.85
#2021-08-09|2375.61
#2021-08-10|2336.49
#2021-08-11|2362.70
#2021-08-12|2361.04
#2021-08-13|2384.10
#2021-08-16|2349.11
#2021-08-17|2317.18
#2021-08-18|2320.31
#2021-08-19|2277.59
#2021-08-20|2272.22
#2021-08-23|2329.81
#2021-08-24|2367.89
#2021-08-25|2370.63
#2021-08-26|2355.12
#2021-08-27|2347.99
#2021-08-30|2371.85
#2021-08-31|2392.56
#2021-09-01|2419.94
#2021-09-02|2447.03
#2021-09-03|2488.56
#2021-09-06|2519.60
#2021-09-07|2535.02
#2021-09-08|2540.20
#2021-09-09|2535.00
#2021-09-10|2583.08
#2021-09-13|2579.95
#2021-09-14|2598.83
#2021-09-15|2584.49
#2021-09-16|2569.52
#2021-09-17|2574.27
#2021-09-20|2584.97
#2021-09-21|2556.24
#2021-09-22|2541.05
#2021-09-23|2529.40
#2021-09-24|2593.10
#2021-09-27|2578.13
#2021-09-28|2550.58
#2021-09-29|2488.69
#2021-09-30|2497.71
#2021-10-01|2416.63
#2021-10-04|2389.87
#2021-10-05|2341.02
#2021-10-06|2339.41
#2021-10-07|2351.40
#2021-10-08|2372.02
#2021-10-11|2410.94
#2021-10-12|2392.77
#2021-10-13|2393.95
#2021-10-14|2422.10
#2021-10-15|2457.78
#2021-10-18|2429.25
#2021-10-19|2440.88
#2021-10-20|2429.79
#2021-10-21|2407.21
#2021-10-22|2427.99
#2021-10-25|2451.87
#2021-10-26|2483.97
#2021-10-27|2472.93
#2021-10-28|2464.63
#2021-10-29|2446.78
#2021-11-01|2519.26
#2021-11-02|2515.80
#2021-11-03|2509.63
#2021-11-04|2527.68
#2021-11-05|2542.55
#2021-11-08|2528.08
#2021-11-09|2510.05
#2021-11-10|2489.10
#2021-11-11|2483.33
#2021-11-12|2517.39
#2021-11-15|2536.46
#2021-11-16|2543.57
#2021-11-17|2523.93
#2021-11-18|2542.21
#2021-11-19|2553.12
#2021-11-22|2521.90
#2021-11-23|2516.42
#2021-11-24|2463.61
#2021-11-25|2481.59
#2021-11-26|2478.33
#2021-11-29|2438.80
#2021-11-30|2420.02
#2021-12-01|2442.41
#2021-12-02|2434.09
#2021-12-03|2456.20
#2021-12-06|2435.76
#2021-12-07|2478.83
#2021-12-08|2504.83
#2021-12-09|2495.59
#2021-12-10|2472.12
#2021-12-13|2471.19
#2021-12-14|2445.25
#2021-12-15|2462.33
#2021-12-16|2489.31
#2021-12-17|2449.89
#2021-12-20|2416.10
#2021-12-21|2437.45
#2021-12-22|2450.69
#2021-12-23|2478.83
#2021-12-24|2477.90
#2021-12-27|2461.91
#2021-12-28|2508.68
#2021-12-29|2485.02
#2021-12-30|2458.00
#2021-12-31|2458.00
#2022-01-03|2454.91
#2022-01-04|2500.87
#2022-01-05|2542.51
#2022-01-06|2451.21
#2022-01-07|2456.01
#2022-01-10|2467.53
#2022-01-11|2430.66
#2022-01-12|2472.99
#2022-01-13|2458.59
#2022-01-14|2411.76
#2022-01-17|2406.33
#2022-01-18|2404.24
#2022-01-19|2268.55
#2022-01-20|2343.79
#2022-01-21|2338.20
#2022-01-24|2320.17
#2022-01-25|2287.26
#2022-01-26|2301.31
#2022-01-27|2181.43
#2022-01-28|2234.30
#2022-01-31|2284.77
#2022-02-01|2297.18
#2022-02-02|2381.27
#2022-02-03|2291.95
#2022-02-04|2311.72
#2022-02-07|2319.52
#2022-02-08|2292.07
#2022-02-09|2330.29
#2022-02-10|2348.89
#2022-02-11|2350.41
#2022-02-14|2317.23
#2022-02-15|2289.71
#2022-02-16|2321.79
#2022-02-17|2304.15
#2022-02-18|2307.30
#2022-02-21|2290.22
#2022-02-22|2234.87
#2022-02-23|2235.46
#2022-02-24|2208.46
#2022-02-25|2241.95
#2022-02-28|2260.99
#2022-03-01|2281.05
#2022-03-02|2232.30
#2022-03-03|2254.92
#2022-03-04|2218.51
#2022-03-07|2145.96
#2022-03-08|2121.60
#2022-03-09|2107.61
#2022-03-10|2212.22
#2022-03-11|2153.64
#2022-03-14|2122.99
#2022-03-15|2126.77
#2022-03-16|2172.82
#2022-03-17|2242.44
#2022-03-18|2245.84
#2022-03-21|2246.31
#2022-03-22|2245.51
#2022-03-23|2293.36
#2022-03-24|2285.77
#2022-03-25|2288.45
#2022-03-28|2249.07
#2022-03-29|2297.02
#2022-03-30|2296.43
#2022-03-31|2265.61
#2022-04-01|2238.93
#2022-04-04|2256.35
#2022-04-05|2252.42
#2022-04-06|2209.06
#2022-04-07|2161.25
#2022-04-08|2169.22
#2022-04-11|2109.47
#2022-04-12|2080.46
#2022-04-13|2093.84
#2022-04-14|2100.07
#2022-04-15|2076.51
#2022-04-18|2038.90
#2022-04-19|2021.52
#2022-04-20|2058.63
#2022-04-21|2068.59
#2022-04-22|2033.55
#2022-04-25|2015.31
#2022-04-26|2023.70
#2022-04-27|1981.53
#2022-04-28|1969.99
#2022-04-29|1992.11
#2022-05-02|1965.24
#2022-05-03|1970.08
#2022-05-04|1969.09
#2022-05-05|1965.09
#2022-05-06|1951.12
#2022-05-09|1901.23
#2022-05-10|1883.03
#2022-05-11|1903.78
#2022-05-12|1924.41
#2022-05-13|1939.12
#2022-05-16|1941.88
#2022-05-17|1962.00
#2022-05-18|2012.35
#2022-05-19|2004.08
#2022-05-20|2006.30
#2022-05-23|2023.19
#2022-05-24|2032.42
#2022-05-25|1992.80
#2022-05-26|2001.47
#2022-05-27|2019.05
#2022-05-30|2074.63
#2022-05-31|2049.47
#2022-06-01|2059.61
#2022-06-02|2025.45
#2022-06-03|2026.07
#2022-06-06|2011.75
#2022-06-07|2005.02
#2022-06-08|2009.13
#2022-06-09|2005.55
#2022-06-10|1978.33
#2022-06-13|1918.32
#2022-06-14|1870.80
#2022-06-15|1852.13
#2022-06-16|1893.26
#2022-06-17|1833.49
#2022-06-20|1824.19
#2022-06-21|1859.21
#2022-06-22|1859.51
#2022-06-23|1867.92
#2022-06-24|1876.28
#2022-06-27|1904.29
#2022-06-28|1906.45
#2022-06-29|1892.66
#2022-06-30|1869.53
#2022-07-01|1847.77
#2022-07-04|1868.83
#2022-07-05|1874.63
#2022-07-06|1867.08
#2022-07-07|1893.88
#2022-07-08|1883.05
#2022-07-11|1892.97
#2022-07-12|1878.42
#2022-07-13|1871.52
#2022-07-14|1847.68
#2022-07-15|1860.92
#2022-07-18|1868.47
#2022-07-19|1878.86
#2022-07-20|1936.96
#2022-07-21|1941.10
#2022-07-22|1978.91
#2022-07-25|1939.45
#2022-07-26|1935.52
#2022-07-27|1905.82
#2022-07-28|1950.16
#2022-07-29|1960.86
#2022-08-01|1972.24
#2022-08-02|1941.80
#2022-08-03|1909.49
#2022-08-04|1932.94
#2022-08-05|1931.00
#2022-08-08|1936.42
#2022-08-09|1910.61
#2022-08-10|1928.62
#2022-08-11|1921.93
#2022-08-12|1941.60
#2022-08-15|1970.07
#2022-08-16|1960.22
#2022-08-17|1990.63
#2022-08-18|1976.71
#2022-08-19|1963.14
#2022-08-22|1955.66
#2022-08-23|1931.08
#2022-08-24|1899.42
#2022-08-25|1904.96
#2022-08-26|1903.88
#2022-08-29|1849.61
#2022-08-30|1861.21
#2022-08-31|1853.51
#2022-09-01|1820.74
#2022-09-02|1801.61
#2022-09-05|1792.55
#2022-09-06|1759.98
#2022-09-07|1722.43
#2022-09-08|1769.13
#2022-09-09|1786.56
#2022-09-12|1801.63
#2022-09-13|1794.34
#2022-09-14|1763.94
#2022-09-15|1770.15
#2022-09-16|1762.87
#2022-09-19|1758.63
#2022-09-20|1756.28
#2022-09-21|1724.26
#2022-09-22|1741.35
#2022-09-23|1726.89
#2022-09-26|1662.62
#2022-09-27|1665.28
#2022-09-28|1648.20
#2022-09-29|1673.57
#2022-09-30|1634.04
#2022-10-03|1652.31
#2022-10-04|1704.59
#2022-10-05|1702.48
#2022-10-06|1713.93
#2022-10-07|1704.12
#2022-10-10|1697.04
#2022-10-11|1656.21
#2022-10-12|1633.60
#2022-10-13|1618.39
#2022-10-14|1654.30
#2022-10-17|1635.93
#2022-10-18|1648.42
#2022-10-19|1636.83
#2022-10-20|1631.56
#2022-10-21|1607.51
#2022-10-24|1621.08
#2022-10-25|1644.13
#2022-10-26|1680.88
#2022-10-27|1680.86
#2022-10-28|1654.16
#2022-10-31|1668.81
#2022-11-01|1687.96
#2022-11-02|1744.72
#2022-11-03|1732.35
#2022-11-04|1721.37
#2022-11-07|1755.31
#2022-11-08|1803.87
#2022-11-09|1796.31
#2022-11-10|1841.17
#2022-11-11|1931.07
#2022-11-14|1903.83
#2022-11-15|1922.39
#2022-11-16|1915.23
#2022-11-17|1894.54
#2022-11-18|1915.78
#2022-11-21|1880.96
#2022-11-22|1907.97
#2022-11-23|1930.09
#2022-11-24|1978.93
#2022-11-25|1955.76
#2022-11-28|1952.12
#2022-11-29|1942.18
#2022-11-30|1920.77
#2022-12-01|1975.92
#2022-12-02|1953.57
#2022-12-05|1938.28
#2022-12-06|1933.51
#2022-12-07|1927.05
#2022-12-08|1908.67
#2022-12-09|1932.06
#2022-12-12|1916.77
#2022-12-13|1950.82
#2022-12-14|1974.93
#2022-12-15|1923.59
#2022-12-16|1911.04
#2022-12-19|1889.10
#2022-12-20|1919.12
#2022-12-21|1889.74
#2022-12-22|1903.03
#2022-12-23|1880.25
#2022-12-26|1887.42
#2022-12-27|1882.02
#2022-12-28|1871.34
#2022-12-29|1879.82
#2022-12-30|1885.75
#2023-01-02|1885.75
#2023-01-03|1902.92
#2023-01-04|1882.08
#2023-01-05|1869.82
#2023-01-06|1903.77
#2023-01-09|1910.98
#2023-01-10|1916.80
#2023-01-11|1945.10
#2023-01-12|1980.18
#2023-01-13|1991.58
#2023-01-16|1958.29
#2023-01-17|1997.10
#2023-01-18|2037.12
#2023-01-19|2028.09
#2023-01-20|2009.65
#2023-01-23|2011.11
#2023-01-24|2049.79
#2023-01-25|2065.77
#2023-01-26|2051.02
#2023-01-27|2068.35
#2023-01-30|2057.76
#2023-01-31|2060.61
#2023-02-01|2056.94
#2023-02-02|2074.05
#2023-02-03|2073.66
#2023-02-06|2041.60
#2023-02-07|2069.24
#2023-02-08|2032.21
#2023-02-09|2049.33
#2023-02-10|2044.53
#2023-02-13|1999.23
#2023-02-14|2015.62
#2023-02-15|1980.17
#2023-02-16|1998.70
#2023-02-17|1977.70
#2023-02-20|1977.39
#2023-02-21|1958.57
#2023-02-22|1925.31
#2023-02-23|1921.88
#2023-02-24|1922.25
#2023-02-27|1921.87
#2023-02-28|1923.23
#2023-03-01|1922.00
#2023-03-02|1915.63
#2023-03-03|1943.59
#2023-03-06|1973.48
#2023-03-07|1969.68
#2023-03-08|1975.43
#2023-03-09|1997.71
#2023-03-10|1986.86
#2023-03-13|1984.31
#2023-03-14|1922.36
#2023-03-15|1951.04
#2023-03-16|1936.55
#2023-03-17|1987.52
#2023-03-20|1969.97
#2023-03-21|1960.22
#2023-03-22|1983.39
#2023-03-23|1997.44
#2023-03-24|2002.67
#2023-03-27|1989.45
#2023-03-28|1991.17
#2023-03-29|2000.71
#2023-03-30|2016.70
#2023-03-31|2036.15
#2023-04-03|2067.76
#2023-04-04|2097.11
#2023-04-05|2074.72
#2023-04-06|2031.63
#2023-04-07|2029.60
#2023-04-10|2021.06
#2023-04-11|2043.06
#2023-04-12|2066.43
#2023-04-13|2075.63
#2023-04-14|2082.49
#2023-04-17|2072.63
#2023-04-18|2101.92
#2023-04-19|2096.13
#2023-04-20|2100.87
#2023-04-21|2090.93
#2023-04-24|2098.28
#2023-04-25|2113.12
#2023-04-26|2097.66
#2023-04-27|2116.89
#2023-04-28|2128.01
#2023-05-01|2104.46
#2023-05-02|2117.78
#2023-05-03|2138.78
#2023-05-04|2158.58
#2023-05-05|2142.58
#2023-05-08|2114.93
#2023-05-09|2143.77
#2023-05-10|2136.22
#2023-05-11|2140.37
#2023-05-12|2154.71
#2023-05-15|2162.93
#2023-05-16|2160.76
#2023-05-17|2156.11
#2023-05-18|2206.96
#2023-05-19|2209.34
#2023-05-22|2217.59
#2023-05-23|2191.46
#2023-05-24|2157.66
#2023-05-25|2139.18
#2023-05-26|2134.75
#2023-05-29|2134.38
#2023-05-30|2150.31
#2023-05-31|2127.01
#2023-06-01|2155.47
#2023-06-02|2176.69
#2023-06-05|2225.74
#2023-06-06|2238.03
#2023-06-07|2207.59
#2023-06-08|2186.72
#2023-06-09|2217.50
#2023-06-12|2230.10
#2023-06-13|2244.06
#2023-06-14|2265.74
#2023-06-15|2246.56
#2023-06-16|2226.69
#2023-06-19|2215.77
#2023-06-20|2219.99
#2023-06-21|2201.32
#2023-06-22|2189.92
#2023-06-23|2131.27
#2023-06-26|2135.43
#2023-06-27|2122.81
#2023-06-28|2161.76
#2023-06-29|2158.62
#2023-06-30|2152.51
#2023-07-03|2188.42
#2023-07-04|2170.67
#2023-07-05|2172.71
#2023-07-06|2144.24
#2023-07-07|2151.73
#2023-07-10|2140.18
#2023-07-11|2145.68
#2023-07-12|2164.99
#2023-07-13|2218.41
#2023-07-14|2201.92
#2023-07-17|2192.11
#2023-07-18|2225.05
#2023-07-19|2228.02
#2023-07-20|2192.94
#2023-07-21|2176.50
#2023-07-24|2208.25
#2023-07-25|2196.74
#2023-07-26|2196.15
#2023-07-27|2201.95
#2023-07-28|2186.06
#2023-07-31|2203.33
#2023-08-01|2202.36
#2023-08-02|2164.16
#2023-08-03|2145.85
#2023-08-04|2136.74
#2023-08-07|2139.85
#2023-08-08|2124.38
#2023-08-09|2117.17
#2023-08-10|2097.32
#2023-08-11|2092.32
#2023-08-14|2049.47
#2023-08-15|2059.29
#2023-08-16|2032.72
#2023-08-17|2025.33
#2023-08-18|2017.76
#2023-08-21|2001.31
#2023-08-22|2019.36
#2023-08-23|2052.18
#2023-08-24|2038.62
#2023-08-25|2000.17
#2023-08-28|2020.39
#2023-08-29|2022.66
#2023-08-30|2035.49
#2023-08-31|2055.90
#2023-09-01|2080.80
#2023-09-04|2082.19
#2023-09-05|2060.51
#2023-09-06|2077.01
#2023-09-07|2077.90
#2023-09-08|2037.71
#2023-09-11|2054.06
#2023-09-12|2057.45
#2023-09-13|2031.17
#2023-09-14|2063.61
#2023-09-15|2081.05
#2023-09-18|2083.59
#2023-09-19|2082.18
#2023-09-20|2042.95
#2023-09-21|2005.52
#2023-09-22|1986.97
#2023-09-25|2004.81
#2023-09-26|1991.07
#2023-09-27|1988.19
#2023-09-28|1973.72
#2023-09-29|1972.19
#2023-10-02|1954.09
#2023-10-03|1954.23
#2023-10-04|1923.14
#2023-10-05|1962.00
#2023-10-06|1941.49
#2023-10-09|1952.41
#2023-10-10|1989.70
#2023-10-11|1988.53
#2023-10-12|2016.40
#2023-10-13|1978.99
#2023-10-16|1942.61
#2023-10-17|1960.86
#2023-10-18|1958.05
#2023-10-19|1933.17
#2023-10-20|1925.89
#2023-10-23|1916.34
#2023-10-24|1929.12
#2023-10-25|1942.44
#2023-10-26|1902.09
#2023-10-27|1916.96
#2023-10-30|1913.06
#2023-10-31|1896.15
#2023-11-01|1941.37
#2023-11-02|1950.35
#2023-11-03|1964.98
#2023-11-06|1999.00
#2023-11-07|1984.24
#2023-11-08|1997.33
#2023-11-09|2022.38
#2023-11-10|1982.18
#2023-11-13|1952.01
#2023-11-14|1967.58
#2023-11-15|2015.89
#2023-11-16|2011.75
#2023-11-17|2023.61
#2023-11-20|2028.56
#2023-11-21|2038.80
#2023-11-22|2030.77
#2023-11-23|2033.21
#2023-11-24|2016.98
#2023-11-27|2012.05
#2023-11-28|2021.21
#2023-11-29|2019.15
#2023-11-30|2023.77
#2023-12-01|2017.84
#2023-12-04|2003.03
#2023-12-05|2006.25
#2023-12-06|2048.28
#2023-12-07|2068.61
#2023-12-08|2027.32
#2023-12-11|2028.45
#2023-12-12|2039.03
#2023-12-13|2039.57
#2023-12-14|2055.82
#2023-12-15|2083.95
#2023-12-18|2043.36
#2023-12-19|2048.97
#2023-12-20|2066.81
#2023-12-21|2078.29
#2023-12-22|2064.81
#2023-12-25|2072.42
#2023-12-26|2072.50
#2023-12-27|2107.43
#2023-12-28|2131.54
#2023-12-29|2142.68
#2024-01-01|2142.68
#2024-01-02|2128.27
#2024-01-03|2103.52
#2024-01-04|2093.81
#2024-01-05|2094.07
#2024-01-08|2097.56
#2024-01-09|2130.27
#2024-01-10|2167.23
#2024-01-11|2205.89
#2024-01-12|2247.00
#2024-01-15|2231.49
#2024-01-16|2186.30
#2024-01-17|2150.67
#2024-01-18|2147.00
#2024-01-19|2173.12
#2024-01-22|2209.81
#2024-01-23|2192.52
#2024-01-24|2191.71
#2024-01-25|2171.72
#2024-01-26|2141.24
#2024-01-29|2185.72
#2024-01-30|2196.11
#2024-01-31|2239.21
#2024-02-01|2202.49
#2024-02-02|2200.15
#2024-02-05|2201.66
#2024-02-06|2189.43
#2024-02-07|2192.62
#2024-02-08|2186.64
#2024-02-09|2177.84
#2024-02-12|2175.95
#2024-02-13|2204.54
#2024-02-14|2190.67
#2024-02-15|2137.21
#2024-02-16|2136.24
#2024-02-19|2109.38
#2024-02-20|2102.84
#2024-02-21|2103.86
#2024-02-22|2113.15
#2024-02-23|2112.73
#2024-02-26|2097.89
#2024-02-27|2094.40
#2024-02-28|2079.38
#2024-02-29|2096.54
#2024-03-01|2121.86
#2024-03-04|2094.49
#2024-03-05|2095.71
#2024-03-06|2109.36
#2024-03-07|2118.22
#2024-03-08|2132.05
#2024-03-11|2114.51
#2024-03-12|2112.63
#2024-03-13|2106.99
#2024-03-14|2114.60
#2024-03-15|2101.51
#2024-03-18|2136.47
#2024-03-19|2139.74
#2024-03-20|2126.48
#2024-03-21|2139.52
#2024-03-22|2153.11
#2024-03-25|2103.70
#2024-03-26|2104.09
#2024-03-27|2130.29
#2024-03-28|2108.56
#2024-03-29|2117.94
#2024-04-01|2106.43
#2024-04-02|2097.27
#2024-04-03|2071.48
#2024-04-04|2086.51
#2024-04-05|2059.98
#2024-04-08|2072.30
#2024-04-09|2082.59
#2024-04-10|2065.40
#2024-04-11|2043.85
#2024-04-12|2066.73
#2024-04-15|2027.62
#2024-04-16|2013.24
#2024-04-17|1986.77
#2024-04-18|2001.01
#2024-04-19|1964.18
#2024-04-22|1987.65
#2024-04-23|1984.93
#2024-04-24|2020.75
#2024-04-25|1990.57
#2024-04-26|1982.38
#2024-04-29|1989.84
#2024-04-30|2024.79
#2024-05-01|2020.18
#2024-05-02|2060.44
#2024-05-03|2076.27
#2024-05-06|2061.91
#2024-05-07|2053.63
#2024-05-08|1970.70
#2024-05-09|1985.80
#2024-05-10|1992.73
#2024-05-13|2021.33
#2024-05-14|2049.57
#2024-05-15|2104.77
#2024-05-16|2127.78
#2024-05-17|2123.72
#2024-05-20|2109.43
#2024-05-21|2099.80
#2024-05-22|2084.06
#2024-05-23|2074.79
#2024-05-24|2060.54
#2024-05-27|2060.89
#2024-05-28|2054.28
#2024-05-29|2039.35
#2024-05-30|2066.63
#2024-05-31|2093.76
#2024-06-03|2136.62
#2024-06-04|2184.41
#2024-06-05|2152.70
#2024-06-06|2169.11
#2024-06-07|2147.42
#2024-06-10|2142.60
#2024-06-11|2129.54
#2024-06-12|2121.01
#2024-06-13|2098.31
#2024-06-14|2095.02
#2024-06-17|2046.58
#2024-06-18|2061.01
#2024-06-19|2062.74
#2024-06-20|2047.14
#2024-06-21|2040.66
#2024-06-24|2045.98
#2024-06-25|2078.73
#2024-06-26|2079.00
#2024-06-27|2084.42
#2024-06-28|2086.16
#2024-07-01|2089.29
#2024-07-02|2114.44
#2024-07-03|2111.73
#2024-07-04|2118.09
#2024-07-05|2131.53
#2024-07-08|2126.45
#2024-07-09|2165.87
#2024-07-10|2178.14
#2024-07-11|2270.92
#2024-07-12|2265.35
#2024-07-15|2263.13
#2024-07-16|2244.71
#2024-07-17|2297.98
#2024-07-18|2246.41
#2024-07-19|2237.33
#2024-07-22|2221.18
#2024-07-23|2221.45
#2024-07-24|2235.34
#2024-07-25|2162.70
#2024-07-26|2144.59
#2024-07-29|2171.45
#2024-07-30|2182.48
#2024-07-31|2257.17
#2024-08-01|2179.43
#2024-08-02|2122.19
#2024-08-05|1929.70
#2024-08-06|2112.10
#2024-08-07|2090.11
#2024-08-08|2083.42
#2024-08-09|2090.14
#2024-08-12|2071.76
#2024-08-13|2134.80
#2024-08-14|2173.19
#2024-08-15|2134.59
#2024-08-16|2212.36
#2024-08-19|2214.37
#2024-08-20|2257.65
#2024-08-21|2260.92
#2024-08-22|2266.36
#2024-08-23|2287.57
#2024-08-26|2294.76
#2024-08-27|2316.01
#2024-08-28|2329.49
#2024-08-29|2306.04
#2024-08-30|2323.68
#2024-09-02|2295.03
#2024-09-03|2338.45
#2024-09-04|2300.56
#2024-09-05|2293.76
#2024-09-06|2305.34
#2024-09-09|2280.44
#2024-09-10|2294.46
#2024-09-11|2282.87
#2024-09-12|2303.18
#2024-09-13|2307.70
#2024-09-16|2311.23
#2024-09-17|2278.85
#2024-09-18|2277.68
#2024-09-19|2314.97
#2024-09-20|2314.56
#2024-09-23|2325.67
#2024-09-24|2365.30
#2024-09-25|2346.93
#2024-09-26|2414.21
#2024-09-27|2478.61
#2024-09-30|2391.88
#2024-10-01|2410.78
#2024-10-02|2317.15
#2024-10-03|2326.68
#2024-10-04|2295.07
#2024-10-07|2369.03
#2024-10-08|2330.19
#2024-10-09|2311.39
#2024-10-10|2313.27
#2024-10-11|2293.74
#2024-10-14|2284.71
#2024-10-15|2294.94
#2024-10-16|2266.78
#2024-10-17|2259.83
#2024-10-18|2249.71
#2024-10-21|2241.73
#2024-10-22|2207.60
#2024-10-23|2163.52
#2024-10-24|2186.36
#2024-10-25|2163.47
#2024-10-28|2182.87
#2024-10-29|2188.89
#2024-10-30|2189.14
#2024-10-31|2198.22
#2024-11-01|2163.72
#2024-11-04|2177.39
#2024-11-05|2194.97
#2024-11-06|2193.02
#2024-11-07|2222.40
#2024-11-08|2240.23
#2024-11-11|2270.56
#2024-11-12|2258.06
#2024-11-13|2210.96
#2024-11-14|2199.37
#2024-11-15|2221.69
#2024-11-18|2223.63
#2024-11-19|2247.59
#2024-11-20|2248.94
#2024-11-21|2241.78
#2024-11-22|2241.67
#2024-11-25|2269.68
#2024-11-26|2292.55
#2024-11-27|2336.02
#2024-11-28|2363.80
#2024-11-29|2363.54
#2024-12-02|2379.15
#2024-12-03|2419.94
#2024-12-04|2440.09
#2024-12-05|2452.62
#2024-12-06|2430.75
#2024-12-09|2443.05
#2024-12-10|2458.88
#2024-12-11|2463.68
#2024-12-12|2509.05
#2024-12-13|2458.34
#2024-12-16|2447.74
#2024-12-17|2494.73
#2024-12-18|2443.01
#2024-12-19|2378.43
#2024-12-20|2395.45
#2024-12-23|2398.67
#2024-12-24|2395.54
#2024-12-25|2397.50
#2024-12-26|2417.12
#2024-12-27|2461.82
#2024-12-30|2444.34
#2024-12-31|2444.97
#2025-01-01|2444.97
#2025-01-02|2445.04
#2025-01-03|2441.24
#2025-01-06|2392.73
#2025-01-07|2397.04
#2025-01-08|2354.56
#2025-01-09|2352.49
#2025-01-10|2353.63
#2025-01-13|2354.45
#2025-01-14|2329.50
#2025-01-15|2383.96
#2025-01-16|2397.14
#2025-01-17|2363.76
#2025-01-20|2361.28
#2025-01-21|2383.61
#2025-01-22|2398.92
#2025-01-23|2433.03
#2025-01-24|2436.65
#2025-01-27|2463.02
#2025-01-28|2501.18
#2025-01-29|2547.85
#2025-01-30|2573.70
#2025-01-31|2547.38
#2025-02-03|2512.19
#2025-02-04|2559.34
#2025-02-05|2671.09
#2025-02-06|2720.23
#2025-02-07|2694.04
#2025-02-10|2688.28
#2025-02-11|2672.41
#2025-02-12|2629.56
#2025-02-13|2688.79
#2025-02-14|2786.86
#2025-02-17|2852.75
#2025-02-18|2841.23
#2025-02-19|2855.02
#2025-02-20|2845.71
#2025-02-21|2881.44
#2025-02-24|2886.46
#2025-02-25|2875.54
#2025-02-26|2857.89
#2025-02-27|2873.85
#2025-02-28|2809.70
#2025-03-03|2824.26
#2025-03-04|2823.81
#2025-03-05|2801.72
#2025-03-06|2879.05
#2025-03-07|2760.39
#2025-03-10|2705.10
#2025-03-11|2675.64
#2025-03-12|2714.94
#2025-03-13|2717.06
#2025-03-14|2718.31
#2025-03-17|2753.88
#2025-03-18|2762.90
#2025-03-19|2781.65
#2025-03-20|2803.51
#2025-03-21|2854.36
#2025-03-24|2806.47
#2025-03-25|2837.61
#2025-03-26|2878.54
#2025-03-27|2855.40
#2025-03-28|2857.38
#2025-03-31|2772.27
#2025-04-01|2777.95
#2025-04-02|2762.38
#2025-04-03|2651.71
#2025-04-04|2651.10
#2025-04-07|2407.89
#2025-04-08|2559.44
#2025-04-09|2506.78
#2025-04-10|2791.91
#2025-04-11|2667.08
#2025-04-14|2709.87
#2025-04-15|2740.88
#2025-04-16|2719.07
#2025-04-17|2785.18
#2025-04-18|2813.06
#2025-04-21|2786.89
#2025-04-22|2781.29
#2025-04-23|2826.90
#2025-04-24|2852.67
#2025-04-25|2859.02
#2025-04-28|2886.88
#2025-04-29|2896.72
#2025-04-30|3002.52
#2025-05-01|2937.85
#2025-05-02|3014.92
#2025-05-05|3019.75
#2025-05-06|3039.41
#2025-05-07|2982.71
#2025-05-08|2890.51
#2025-05-09|2919.94
#2025-05-12|2837.50
#2025-05-13|2887.30
#2025-05-14|2920.12
#2025-05-15|2866.45
#2025-05-16|2876.68
#2025-05-19|2891.18
#2025-05-20|2939.50
#2025-05-21|2903.58
#2025-05-22|2891.81
#2025-05-23|2974.55
#2025-05-26|3003.06
#2025-05-27|3011.72
#2025-05-28|2999.15
#2025-05-29|3072.83
#2025-05-30|2994.39
#2025-06-02|3026.06
#2025-06-03|2999.94
#2025-06-04|3057.67
#2025-06-05|2992.08
#2025-06-06|2975.47
#2025-06-09|3002.66
#2025-06-10|2998.37
#2025-06-11|2946.39
#2025-06-12|2981.32
#2025-06-13|2967.07
#2025-06-16|2979.14
#2025-06-17|2993.43
#2025-06-18|3076.58
#2025-06-19|3026.45
#2025-06-20|2958.55
#2025-06-23|2925.42
#2025-06-24|3003.52
#2025-06-25|3031.61
#2025-06-26|3077.77
#2025-06-27|3130.14
#2025-06-30|3148.97
#2025-07-01|3102.90
#2025-07-02|3051.51
#2025-07-03|3014.73
#2025-07-04|3042.40
#2025-07-07|3006.75
#2025-07-08|2971.79
#2025-07-09|2978.20
#2025-07-10|2938.07
#2025-07-11|2914.41
#2025-07-14|2886.74
#2025-07-15|2853.64
#2025-07-16|2859.44
#2025-07-17|2913.21
#2025-07-18|2888.25
#2025-07-21|2909.41
#2025-07-22|2904.96
#2025-07-23|2998.93
#2025-07-24|3046.05
#2025-07-25|2966.94
#2025-07-28|2929.43
#2025-07-29|2914.39
#2025-07-30|2898.48
#2025-07-31|2865.81
#2025-08-01|2929.70
#2025-08-04|2956.25
#2025-08-05|2972.13
#2025-08-06|3016.29
#2025-08-07|3083.07
#2025-08-08|3158.00
#2025-08-11|3153.10
#2025-08-12|3167.65
#2025-08-13|3272.62
#2025-08-14|3235.05
#2025-08-15|3343.75
#2025-08-18|3311.81
#2025-08-19|3271.76
#2025-08-20|3243.74
#2025-08-21|3199.82
#2025-08-22|3273.34
#2025-08-25|3237.33
#2025-08-26|3184.23
#2025-08-27|3160.33
#2025-08-28|3199.45
#2025-08-29|3169.38
#2025-09-01|3129.33
#2025-09-02|3117.99
#2025-09-03|3097.26
#2025-09-04|3138.95
#2025-09-05|3176.63
#2025-09-08|3227.67
#2025-09-09|3241.47
#2025-09-10|3252.45
#2025-09-11|3272.11
#2025-09-12|3280.72
#2025-09-15|3286.28
#2025-09-16|3249.48
#2025-09-17|3249.81
#2025-09-18|3237.31
#2025-09-19|3173.42
#2025-09-22|3186.22
#2025-09-23|3188.37
#2025-09-24|3178.56
#2025-09-25|3188.32
#2025-09-26|3194.15
#2025-09-29|3200.79
#2025-09-30|3221.51
#2025-10-01|3237.11
#2025-10-02|3172.45
#2025-10-03|3212.58
#2025-10-06|3287.19
#2025-10-07|3266.97
#2025-10-08|3244.02
#2025-10-09|3257.02
#2025-10-10|3185.94
#2025-10-13|3187.09
#2025-10-14|3125.84
#2025-10-15|3156.68
#2025-10-16|3146.26
#2025-10-17|3157.93
#2025-10-20|3233.82
#2025-10-21|3244.91
#2025-10-22|3233.75
#2025-10-23|3207.92
#2025-10-24|3190.29
#2025-10-27|3207.68
#2025-10-28|3207.62
#2025-10-29|3179.10
#2025-10-30|3107.68
#2025-10-31|3150.59
#2025-11-03|3149.16
#2025-11-04|3142.24
#2025-11-05|3148.11
#2025-11-06|3197.02
#2025-11-07|3169.48
#2025-11-10|3126.66
#2025-11-11|3205.77
#2025-11-12|3269.16
#2025-11-13|3255.11
#2025-11-14|3241.46
#2025-11-17|3168.03
#2025-11-18|3096.90
#2025-11-19|3032.83
#2025-11-20|3067.49
#2025-11-21|3124.30
#2025-11-24|3119.51
#2025-11-25|3081.85
#2025-11-26|3141.46
#2025-11-27|3173.29
#2025-11-28|3184.99
#2025-12-01|3119.33
#2025-12-02|3090.32
#2025-12-03|3070.50
#2025-12-04|3114.49
#2025-12-05|3044.00
#2025-12-08|3027.86
#2025-12-09|2982.24
#2025-12-10|2945.51
#2025-12-11|2939.22
#2025-12-12|2990.90
#2025-12-15|2980.70
#2025-12-16|2936.61
#2025-12-17|2903.19
#2025-12-18|2890.42
#2025-12-19|2813.14
#2025-12-22|2795.56
#2025-12-23|2863.66
#2025-12-24|2843.98
#2025-12-25|2874.29
#2025-12-26|2880.42
#2025-12-29|2878.39