Table Data - Nasdaq Japan Construction and Materials Large Mid Cap Index
| Title | Nasdaq Japan Construction and Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQJP5010LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP5010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 721.83 |
| 2001-04-02 | 693.63 |
| 2001-04-03 | 726.46 |
| 2001-04-04 | 754.91 |
| 2001-04-05 | 772.22 |
| 2001-04-06 | 777.28 |
| 2001-04-09 | 761.12 |
| 2001-04-10 | 757.21 |
| 2001-04-11 | 772.12 |
| 2001-04-12 | 806.46 |
| 2001-04-13 | . |
| 2001-04-16 | 792.08 |
| 2001-04-17 | 797.08 |
| 2001-04-18 | 818.94 |
| 2001-04-19 | 839.44 |
| 2001-04-20 | 833.89 |
| 2001-04-23 | 839.89 |
| 2001-04-24 | 844.78 |
| 2001-04-25 | 859.76 |
| 2001-04-26 | 878.25 |
| 2001-04-27 | 877.98 |
| 2001-04-30 | 879.76 |
| 2001-05-01 | 906.52 |
| 2001-05-02 | 907.65 |
| 2001-05-03 | 914.77 |
| 2001-05-04 | 914.92 |
| 2001-05-07 | 899.24 |
| 2001-05-08 | 885.37 |
| 2001-05-09 | 860.47 |
| 2001-05-10 | 853.04 |
| 2001-05-11 | 869.77 |
| 2001-05-14 | 847.77 |
| 2001-05-15 | 853.03 |
| 2001-05-16 | 841.57 |
| 2001-05-17 | 847.40 |
| 2001-05-18 | 829.83 |
| 2001-05-21 | 842.78 |
| 2001-05-22 | 827.61 |
| 2001-05-23 | 835.97 |
| 2001-05-24 | 832.96 |
| 2001-05-25 | 828.35 |
| 2001-05-28 | . |
| 2001-05-29 | 819.02 |
| 2001-05-30 | 812.19 |
| 2001-05-31 | 809.68 |
| 2001-06-01 | 807.04 |
| 2001-06-04 | 800.26 |
| 2001-06-05 | 796.16 |
| 2001-06-06 | 794.88 |
| 2001-06-07 | 797.01 |
| 2001-06-08 | 803.06 |
| 2001-06-11 | 789.62 |
| 2001-06-12 | 768.63 |
| 2001-06-13 | 763.25 |
| 2001-06-14 | 766.80 |
| 2001-06-15 | 756.17 |
| 2001-06-18 | 739.99 |
| 2001-06-19 | 723.37 |
| 2001-06-20 | 722.75 |
| 2001-06-21 | 727.55 |
| 2001-06-22 | 731.29 |
| 2001-06-25 | 741.43 |
| 2001-06-26 | 740.80 |
| 2001-06-27 | 733.56 |
| 2001-06-28 | 731.92 |
| 2001-06-29 | 749.85 |
| 2001-07-02 | 747.25 |
| 2001-07-03 | 744.74 |
| 2001-07-04 | . |
| 2001-07-05 | 726.13 |
| 2001-07-06 | 710.70 |
| 2001-07-09 | 714.87 |
| 2001-07-10 | 712.39 |
| 2001-07-11 | 713.50 |
| 2001-07-12 | 722.96 |
| 2001-07-13 | 729.60 |
| 2001-07-16 | 727.77 |
| 2001-07-17 | 715.55 |
| 2001-07-18 | 707.80 |
| 2001-07-19 | 709.86 |
| 2001-07-20 | 712.13 |
| 2001-07-23 | 705.03 |
| 2001-07-24 | 715.57 |
| 2001-07-25 | 727.27 |
| 2001-07-26 | 723.10 |
| 2001-07-27 | 732.17 |
| 2001-07-30 | 713.90 |
| 2001-07-31 | 722.90 |
| 2001-08-01 | 730.37 |
| 2001-08-02 | 758.89 |
| 2001-08-03 | 749.92 |
| 2001-08-06 | 754.92 |
| 2001-08-07 | 765.64 |
| 2001-08-08 | 760.37 |
| 2001-08-09 | 739.96 |
| 2001-08-10 | 746.72 |
| 2001-08-13 | 737.20 |
| 2001-08-14 | 754.37 |
| 2001-08-15 | 767.87 |
| 2001-08-16 | 771.27 |
| 2001-08-17 | 759.44 |
| 2001-08-20 | 735.02 |
| 2001-08-21 | 734.93 |
| 2001-08-22 | 746.29 |
| 2001-08-23 | 740.56 |
| 2001-08-24 | 725.29 |
| 2001-08-27 | 711.24 |
| 2001-08-28 | 712.75 |
| 2001-08-29 | 695.27 |
| 2001-08-30 | 663.82 |
| 2001-08-31 | 670.28 |
| 2001-09-03 | . |
| 2001-09-04 | 643.50 |
| 2001-09-05 | 628.80 |
| 2001-09-06 | 633.24 |
| 2001-09-07 | 639.95 |
| 2001-09-10 | 611.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 607.31 |
| 2001-09-18 | 622.79 |
| 2001-09-19 | 646.87 |
| 2001-09-20 | 651.21 |
| 2001-09-21 | 647.84 |
| 2001-09-24 | 643.04 |
| 2001-09-25 | 638.19 |
| 2001-09-26 | 638.03 |
| 2001-09-27 | 636.41 |
| 2001-09-28 | 668.18 |
| 2001-10-01 | 671.36 |
| 2001-10-02 | 678.01 |
| 2001-10-03 | 666.37 |
| 2001-10-04 | 667.05 |
| 2001-10-05 | 642.79 |
| 2001-10-08 | 645.02 |
| 2001-10-09 | 627.35 |
| 2001-10-10 | 630.39 |
| 2001-10-11 | 642.64 |
| 2001-10-12 | 645.86 |
| 2001-10-15 | 654.98 |
| 2001-10-16 | 654.58 |
| 2001-10-17 | 660.49 |
| 2001-10-18 | 647.29 |
| 2001-10-19 | 647.72 |
| 2001-10-22 | 654.46 |
| 2001-10-23 | 671.21 |
| 2001-10-24 | 674.68 |
| 2001-10-25 | 675.55 |
| 2001-10-26 | 664.76 |
| 2001-10-29 | 645.78 |
| 2001-10-30 | 651.55 |
| 2001-10-31 | 645.47 |
| 2001-11-01 | 638.77 |
| 2001-11-02 | 634.74 |
| 2001-11-05 | 630.29 |
| 2001-11-06 | 626.76 |
| 2001-11-07 | 618.98 |
| 2001-11-08 | 623.88 |
| 2001-11-09 | 614.90 |
| 2001-11-12 | 601.74 |
| 2001-11-13 | 589.96 |
| 2001-11-14 | 584.34 |
| 2001-11-15 | 605.25 |
| 2001-11-16 | 600.68 |
| 2001-11-19 | 618.86 |
| 2001-11-20 | 632.19 |
| 2001-11-21 | 619.24 |
| 2001-11-22 | . |
| 2001-11-23 | 608.14 |
| 2001-11-26 | 628.02 |
| 2001-11-27 | 635.91 |
| 2001-11-28 | 615.18 |
| 2001-11-29 | 614.48 |
| 2001-11-30 | 614.95 |
| 2001-12-03 | 598.11 |
| 2001-12-04 | 595.07 |
| 2001-12-05 | 598.05 |
| 2001-12-06 | 608.59 |
| 2001-12-07 | 604.62 |
| 2001-12-10 | 580.59 |
| 2001-12-11 | 573.89 |
| 2001-12-12 | 582.11 |
| 2001-12-13 | 558.36 |
| 2001-12-14 | 549.42 |
| 2001-12-17 | 533.47 |
| 2001-12-18 | 531.33 |
| 2001-12-19 | 520.30 |
| 2001-12-20 | 538.30 |
| 2001-12-21 | 543.31 |
| 2001-12-24 | 541.61 |
| 2001-12-25 | . |
| 2001-12-26 | 533.80 |
| 2001-12-27 | 545.94 |
| 2001-12-28 | 555.18 |
| 2001-12-31 | 555.77 |
| 2002-01-01 | . |
| 2002-01-02 | 551.31 |
| 2002-01-03 | 553.09 |
| 2002-01-04 | 556.43 |
| 2002-01-07 | 558.71 |
| 2002-01-08 | 534.79 |
| 2002-01-09 | 527.50 |
| 2002-01-10 | 511.92 |
| 2002-01-11 | 505.93 |
| 2002-01-14 | 507.39 |
| 2002-01-15 | 490.65 |
| 2002-01-16 | 495.31 |
| 2002-01-17 | 490.16 |
| 2002-01-18 | 514.71 |
| 2002-01-21 | . |
| 2002-01-22 | 495.26 |
| 2002-01-23 | 496.21 |
| 2002-01-24 | 493.48 |
| 2002-01-25 | 503.28 |
| 2002-01-28 | 511.48 |
| 2002-01-29 | 508.64 |
| 2002-01-30 | 498.26 |
| 2002-01-31 | 493.98 |
| 2002-02-01 | 478.09 |
| 2002-02-04 | 472.44 |
| 2002-02-05 | 463.98 |
| 2002-02-06 | 472.57 |
| 2002-02-07 | 477.78 |
| 2002-02-08 | 489.42 |
| 2002-02-11 | 493.78 |
| 2002-02-12 | 506.19 |
| 2002-02-13 | 505.85 |
| 2002-02-14 | 508.90 |
| 2002-02-15 | 511.33 |
| 2002-02-18 | . |
| 2002-02-19 | 486.61 |
| 2002-02-20 | 488.34 |
| 2002-02-21 | 499.87 |
| 2002-02-22 | 503.80 |
| 2002-02-25 | 501.62 |
| 2002-02-26 | 499.20 |
| 2002-02-27 | 520.32 |
| 2002-02-28 | 528.04 |
| 2002-03-01 | 544.46 |
| 2002-03-04 | 590.19 |
| 2002-03-05 | 574.45 |
| 2002-03-06 | 579.02 |
| 2002-03-07 | 595.81 |
| 2002-03-08 | 597.57 |
| 2002-03-11 | 608.46 |
| 2002-03-12 | 590.01 |
| 2002-03-13 | 567.64 |
| 2002-03-14 | 573.13 |
| 2002-03-15 | 582.49 |
| 2002-03-18 | 569.51 |
| 2002-03-19 | 580.90 |
| 2002-03-20 | 566.89 |
| 2002-03-21 | 564.55 |
| 2002-03-22 | 554.21 |
| 2002-03-25 | 547.61 |
| 2002-03-26 | 546.52 |
| 2002-03-27 | 560.40 |
| 2002-03-28 | 566.35 |
| 2002-03-29 | . |
| 2002-04-01 | 541.41 |
| 2002-04-02 | 551.19 |
| 2002-04-03 | 566.34 |
| 2002-04-04 | 574.55 |
| 2002-04-05 | 581.77 |
| 2002-04-08 | 575.75 |
| 2002-04-09 | 573.17 |
| 2002-04-10 | 574.08 |
| 2002-04-11 | 560.78 |
| 2002-04-12 | 549.26 |
| 2002-04-15 | 564.80 |
| 2002-04-16 | 569.22 |
| 2002-04-17 | 580.22 |
| 2002-04-18 | 590.70 |
| 2002-04-19 | 582.09 |
| 2002-04-22 | 586.31 |
| 2002-04-23 | 593.36 |
| 2002-04-24 | 588.20 |
| 2002-04-25 | 595.83 |
| 2002-04-26 | 581.34 |
| 2002-04-29 | 580.28 |
| 2002-04-30 | 575.34 |
| 2002-05-01 | 572.63 |
| 2002-05-02 | 579.94 |
| 2002-05-03 | 584.44 |
| 2002-05-06 | 582.60 |
| 2002-05-07 | 588.76 |
| 2002-05-08 | 587.06 |
| 2002-05-09 | 590.95 |
| 2002-05-10 | 591.97 |
| 2002-05-13 | 588.09 |
| 2002-05-14 | 574.08 |
| 2002-05-15 | 579.56 |
| 2002-05-16 | 586.92 |
| 2002-05-17 | 602.75 |
| 2002-05-20 | 608.41 |
| 2002-05-21 | 615.73 |
| 2002-05-22 | 642.50 |
| 2002-05-23 | 652.64 |
| 2002-05-24 | 669.75 |
| 2002-05-27 | . |
| 2002-05-28 | 654.14 |
| 2002-05-29 | 647.81 |
| 2002-05-30 | 644.06 |
| 2002-05-31 | 637.10 |
| 2002-06-03 | 647.92 |
| 2002-06-04 | 638.33 |
| 2002-06-05 | 640.47 |
| 2002-06-06 | 636.50 |
| 2002-06-07 | 632.35 |
| 2002-06-10 | 629.15 |
| 2002-06-11 | 626.85 |
| 2002-06-12 | 621.62 |
| 2002-06-13 | 618.41 |
| 2002-06-14 | 600.30 |
| 2002-06-17 | 592.46 |
| 2002-06-18 | 593.04 |
| 2002-06-19 | 570.81 |
| 2002-06-20 | 593.37 |
| 2002-06-21 | 592.47 |
| 2002-06-24 | 603.01 |
| 2002-06-25 | 603.52 |
| 2002-06-26 | 590.01 |
| 2002-06-27 | 606.42 |
| 2002-06-28 | 620.03 |
| 2002-07-01 | 624.86 |
| 2002-07-02 | 629.93 |
| 2002-07-03 | 650.39 |
| 2002-07-04 | . |
| 2002-07-05 | 654.14 |
| 2002-07-08 | 657.63 |
| 2002-07-09 | 664.00 |
| 2002-07-10 | 659.33 |
| 2002-07-11 | 665.89 |
| 2002-07-12 | 667.41 |
| 2002-07-15 | 657.98 |
| 2002-07-16 | 651.80 |
| 2002-07-17 | 645.54 |
| 2002-07-18 | 642.99 |
| 2002-07-19 | 639.25 |
| 2002-07-22 | 643.26 |
| 2002-07-23 | 632.80 |
| 2002-07-24 | 637.33 |
| 2002-07-25 | 623.70 |
| 2002-07-26 | 600.61 |
| 2002-07-29 | 589.20 |
| 2002-07-30 | 599.58 |
| 2002-07-31 | 602.46 |
| 2002-08-01 | 598.44 |
| 2002-08-02 | 595.51 |
| 2002-08-05 | 596.42 |
| 2002-08-06 | 569.87 |
| 2002-08-07 | 584.03 |
| 2002-08-08 | 587.94 |
| 2002-08-09 | 599.24 |
| 2002-08-12 | 594.54 |
| 2002-08-13 | 592.81 |
| 2002-08-14 | 606.06 |
| 2002-08-15 | 612.93 |
| 2002-08-16 | 606.77 |
| 2002-08-19 | 592.93 |
| 2002-08-20 | 582.07 |
| 2002-08-21 | 587.55 |
| 2002-08-22 | 584.43 |
| 2002-08-23 | 586.57 |
| 2002-08-26 | 604.88 |
| 2002-08-27 | 600.12 |
| 2002-08-28 | 596.38 |
| 2002-08-29 | 593.68 |
| 2002-08-30 | 589.10 |
| 2002-09-02 | . |
| 2002-09-03 | 574.95 |
| 2002-09-04 | 555.00 |
| 2002-09-05 | 563.04 |
| 2002-09-06 | 557.69 |
| 2002-09-09 | 560.29 |
| 2002-09-10 | 559.65 |
| 2002-09-11 | 563.64 |
| 2002-09-12 | 565.42 |
| 2002-09-13 | 558.46 |
| 2002-09-16 | 553.18 |
| 2002-09-17 | 563.39 |
| 2002-09-18 | 563.67 |
| 2002-09-19 | 587.17 |
| 2002-09-20 | 573.20 |
| 2002-09-23 | 570.82 |
| 2002-09-24 | 570.17 |
| 2002-09-25 | 567.76 |
| 2002-09-26 | 575.90 |
| 2002-09-27 | 590.73 |
| 2002-09-30 | 597.31 |
| 2002-10-01 | 576.31 |
| 2002-10-02 | 566.57 |
| 2002-10-03 | 561.06 |
| 2002-10-04 | 567.38 |
| 2002-10-07 | 540.09 |
| 2002-10-08 | 538.84 |
| 2002-10-09 | 526.61 |
| 2002-10-10 | 523.60 |
| 2002-10-11 | 520.93 |
| 2002-10-14 | 520.59 |
| 2002-10-15 | 525.41 |
| 2002-10-16 | 533.47 |
| 2002-10-17 | 540.29 |
| 2002-10-18 | 543.04 |
| 2002-10-21 | 546.14 |
| 2002-10-22 | 524.49 |
| 2002-10-23 | 523.99 |
| 2002-10-24 | 517.65 |
| 2002-10-25 | 527.26 |
| 2002-10-28 | 529.18 |
| 2002-10-29 | 538.59 |
| 2002-10-30 | 547.42 |
| 2002-10-31 | 546.05 |
| 2002-11-01 | 549.25 |
| 2002-11-04 | 548.26 |
| 2002-11-05 | 567.26 |
| 2002-11-06 | 569.41 |
| 2002-11-07 | 571.81 |
| 2002-11-08 | 563.98 |
| 2002-11-11 | 558.37 |
| 2002-11-12 | 563.20 |
| 2002-11-13 | 553.15 |
| 2002-11-14 | 539.77 |
| 2002-11-15 | 540.71 |
| 2002-11-18 | 529.77 |
| 2002-11-19 | 513.97 |
| 2002-11-20 | 510.09 |
| 2002-11-21 | 521.66 |
| 2002-11-22 | 534.97 |
| 2002-11-25 | 537.72 |
| 2002-11-26 | 530.75 |
| 2002-11-27 | 537.30 |
| 2002-11-28 | . |
| 2002-11-29 | 545.32 |
| 2002-12-02 | 528.55 |
| 2002-12-03 | 531.89 |
| 2002-12-04 | 517.31 |
| 2002-12-05 | 510.67 |
| 2002-12-06 | 513.66 |
| 2002-12-09 | 510.34 |
| 2002-12-10 | 513.05 |
| 2002-12-11 | 518.60 |
| 2002-12-12 | 520.66 |
| 2002-12-13 | 530.12 |
| 2002-12-16 | 515.09 |
| 2002-12-17 | 511.87 |
| 2002-12-18 | 502.41 |
| 2002-12-19 | 511.12 |
| 2002-12-20 | 517.22 |
| 2002-12-23 | 518.77 |
| 2002-12-24 | 528.27 |
| 2002-12-25 | . |
| 2002-12-26 | 532.94 |
| 2002-12-27 | 540.50 |
| 2002-12-30 | 543.87 |
| 2002-12-31 | 543.21 |
| 2003-01-01 | . |
| 2003-01-02 | 538.10 |
| 2003-01-03 | 538.17 |
| 2003-01-06 | 555.26 |
| 2003-01-07 | 542.04 |
| 2003-01-08 | 529.38 |
| 2003-01-09 | 529.64 |
| 2003-01-10 | 530.71 |
| 2003-01-13 | 533.36 |
| 2003-01-14 | 540.85 |
| 2003-01-15 | 550.12 |
| 2003-01-16 | 557.08 |
| 2003-01-17 | 558.30 |
| 2003-01-20 | . |
| 2003-01-21 | 559.85 |
| 2003-01-22 | 551.18 |
| 2003-01-23 | 561.01 |
| 2003-01-24 | 552.18 |
| 2003-01-27 | 542.69 |
| 2003-01-28 | 539.03 |
| 2003-01-29 | 527.33 |
| 2003-01-30 | 524.77 |
| 2003-01-31 | 516.15 |
| 2003-02-03 | 520.26 |
| 2003-02-04 | 535.39 |
| 2003-02-05 | 541.53 |
| 2003-02-06 | 538.83 |
| 2003-02-07 | 533.99 |
| 2003-02-10 | 526.66 |
| 2003-02-11 | 525.04 |
| 2003-02-12 | 531.99 |
| 2003-02-13 | 529.35 |
| 2003-02-14 | 521.42 |
| 2003-02-17 | . |
| 2003-02-18 | 531.00 |
| 2003-02-19 | 532.38 |
| 2003-02-20 | 532.27 |
| 2003-02-21 | 530.15 |
| 2003-02-24 | 536.79 |
| 2003-02-25 | 528.44 |
| 2003-02-26 | 532.09 |
| 2003-02-27 | 529.26 |
| 2003-02-28 | 530.50 |
| 2003-03-03 | 533.50 |
| 2003-03-04 | 532.70 |
| 2003-03-05 | 535.03 |
| 2003-03-06 | 535.43 |
| 2003-03-07 | 520.97 |
| 2003-03-10 | 507.69 |
| 2003-03-11 | 501.80 |
| 2003-03-12 | 498.95 |
| 2003-03-13 | 495.62 |
| 2003-03-14 | 487.62 |
| 2003-03-17 | 481.00 |
| 2003-03-18 | 476.46 |
| 2003-03-19 | 472.23 |
| 2003-03-20 | 484.85 |
| 2003-03-21 | 479.68 |
| 2003-03-24 | 499.02 |
| 2003-03-25 | 491.37 |
| 2003-03-26 | 499.58 |
| 2003-03-27 | 506.09 |
| 2003-03-28 | 498.81 |
| 2003-03-31 | 485.60 |
| 2003-04-01 | 487.38 |
| 2003-04-02 | 495.61 |
| 2003-04-03 | 487.11 |
| 2003-04-04 | 486.47 |
| 2003-04-07 | 491.91 |
| 2003-04-08 | 497.34 |
| 2003-04-09 | 502.64 |
| 2003-04-10 | 500.18 |
| 2003-04-11 | 493.53 |
| 2003-04-14 | 489.00 |
| 2003-04-15 | 489.92 |
| 2003-04-16 | 488.97 |
| 2003-04-17 | 487.91 |
| 2003-04-18 | . |
| 2003-04-21 | 480.27 |
| 2003-04-22 | 476.30 |
| 2003-04-23 | 476.19 |
| 2003-04-24 | 484.70 |
| 2003-04-25 | 484.16 |
| 2003-04-28 | 481.84 |
| 2003-04-29 | 482.51 |
| 2003-04-30 | 499.95 |
| 2003-05-01 | 504.62 |
| 2003-05-02 | 508.68 |
| 2003-05-05 | 509.88 |
| 2003-05-06 | 521.95 |
| 2003-05-07 | 524.68 |
| 2003-05-08 | 518.88 |
| 2003-05-09 | 527.22 |
| 2003-05-12 | 530.74 |
| 2003-05-13 | 530.79 |
| 2003-05-14 | 535.18 |
| 2003-05-15 | 529.75 |
| 2003-05-16 | 534.80 |
| 2003-05-19 | 528.18 |
| 2003-05-20 | 530.54 |
| 2003-05-21 | 528.60 |
| 2003-05-22 | 538.66 |
| 2003-05-23 | 555.43 |
| 2003-05-26 | . |
| 2003-05-27 | 542.01 |
| 2003-05-28 | 540.62 |
| 2003-05-29 | 550.63 |
| 2003-05-30 | 539.26 |
| 2003-06-02 | 544.71 |
| 2003-06-03 | 548.40 |
| 2003-06-04 | 550.59 |
| 2003-06-05 | 569.12 |
| 2003-06-06 | 567.10 |
| 2003-06-09 | 560.30 |
| 2003-06-10 | 566.95 |
| 2003-06-11 | 574.30 |
| 2003-06-12 | 568.31 |
| 2003-06-13 | 571.19 |
| 2003-06-16 | 570.70 |
| 2003-06-17 | 570.00 |
| 2003-06-18 | 568.34 |
| 2003-06-19 | 573.13 |
| 2003-06-20 | 582.39 |
| 2003-06-23 | 592.43 |
| 2003-06-24 | 576.68 |
| 2003-06-25 | 574.80 |
| 2003-06-26 | 565.81 |
| 2003-06-27 | 573.99 |
| 2003-06-30 | 575.33 |
| 2003-07-01 | 589.41 |
| 2003-07-02 | 598.07 |
| 2003-07-03 | 600.40 |
| 2003-07-04 | . |
| 2003-07-07 | 606.98 |
| 2003-07-08 | 607.87 |
| 2003-07-09 | 614.45 |
| 2003-07-10 | 617.73 |
| 2003-07-11 | 608.42 |
| 2003-07-14 | 608.42 |
| 2003-07-15 | 607.90 |
| 2003-07-16 | 593.45 |
| 2003-07-17 | 580.14 |
| 2003-07-18 | 583.72 |
| 2003-07-21 | 585.84 |
| 2003-07-22 | 579.45 |
| 2003-07-23 | 600.83 |
| 2003-07-24 | 597.12 |
| 2003-07-25 | 603.71 |
| 2003-07-28 | 607.71 |
| 2003-07-29 | 616.30 |
| 2003-07-30 | 610.66 |
| 2003-07-31 | 616.77 |
| 2003-08-01 | 635.32 |
| 2003-08-04 | 623.63 |
| 2003-08-05 | 617.47 |
| 2003-08-06 | 606.29 |
| 2003-08-07 | 610.45 |
| 2003-08-08 | 606.12 |
| 2003-08-11 | 612.14 |
| 2003-08-12 | 616.22 |
| 2003-08-13 | 621.77 |
| 2003-08-14 | 630.47 |
| 2003-08-15 | 616.63 |
| 2003-08-18 | 628.73 |
| 2003-08-19 | 643.70 |
| 2003-08-20 | 666.93 |
| 2003-08-21 | 669.60 |
| 2003-08-22 | 663.41 |
| 2003-08-25 | 663.73 |
| 2003-08-26 | 668.97 |
| 2003-08-27 | 659.30 |
| 2003-08-28 | 656.06 |
| 2003-08-29 | 666.95 |
| 2003-09-01 | . |
| 2003-09-02 | 680.58 |
| 2003-09-03 | 684.34 |
| 2003-09-04 | 675.42 |
| 2003-09-05 | 656.48 |
| 2003-09-08 | 653.74 |
| 2003-09-09 | 673.45 |
| 2003-09-10 | 662.84 |
| 2003-09-11 | 654.90 |
| 2003-09-12 | 679.56 |
| 2003-09-15 | 678.86 |
| 2003-09-16 | 692.09 |
| 2003-09-17 | 695.47 |
| 2003-09-18 | 701.67 |
| 2003-09-19 | 692.81 |
| 2003-09-22 | 725.08 |
| 2003-09-23 | 728.03 |
| 2003-09-24 | 740.51 |
| 2003-09-25 | 725.10 |
| 2003-09-26 | 716.05 |
| 2003-09-29 | 710.09 |
| 2003-09-30 | 717.40 |
| 2003-10-01 | 726.81 |
| 2003-10-02 | 748.32 |
| 2003-10-03 | 771.95 |
| 2003-10-06 | 767.44 |
| 2003-10-07 | 778.14 |
| 2003-10-08 | 777.52 |
| 2003-10-09 | 783.21 |
| 2003-10-10 | 786.09 |
| 2003-10-13 | 783.39 |
| 2003-10-14 | 771.15 |
| 2003-10-15 | 770.06 |
| 2003-10-16 | 767.58 |
| 2003-10-17 | 768.50 |
| 2003-10-20 | 771.90 |
| 2003-10-21 | 769.92 |
| 2003-10-22 | 766.13 |
| 2003-10-23 | 729.19 |
| 2003-10-24 | 739.42 |
| 2003-10-27 | 762.95 |
| 2003-10-28 | 783.89 |
| 2003-10-29 | 791.85 |
| 2003-10-30 | 810.56 |
| 2003-10-31 | 796.36 |
| 2003-11-03 | 787.23 |
| 2003-11-04 | 805.77 |
| 2003-11-05 | 794.47 |
| 2003-11-06 | 765.70 |
| 2003-11-07 | 782.39 |
| 2003-11-10 | 781.48 |
| 2003-11-11 | 757.12 |
| 2003-11-12 | 745.55 |
| 2003-11-13 | 760.51 |
| 2003-11-14 | 756.76 |
| 2003-11-17 | 708.09 |
| 2003-11-18 | 715.32 |
| 2003-11-19 | 703.49 |
| 2003-11-20 | 710.43 |
| 2003-11-21 | 717.15 |
| 2003-11-24 | 714.43 |
| 2003-11-25 | 727.32 |
| 2003-11-26 | 741.91 |
| 2003-11-27 | . |
| 2003-11-28 | 730.44 |
| 2003-12-01 | 749.76 |
| 2003-12-02 | 761.57 |
| 2003-12-03 | 762.45 |
| 2003-12-04 | 769.43 |
| 2003-12-05 | 764.10 |
| 2003-12-08 | 752.71 |
| 2003-12-09 | 756.30 |
| 2003-12-10 | 750.77 |
| 2003-12-11 | 755.31 |
| 2003-12-12 | 758.61 |
| 2003-12-15 | 772.79 |
| 2003-12-16 | 766.23 |
| 2003-12-17 | 764.98 |
| 2003-12-18 | 762.09 |
| 2003-12-19 | 774.11 |
| 2003-12-22 | 783.50 |
| 2003-12-23 | 783.90 |
| 2003-12-24 | 788.35 |
| 2003-12-25 | . |
| 2003-12-26 | 791.78 |
| 2003-12-29 | 799.09 |
| 2003-12-30 | 811.39 |
| 2003-12-31 | 809.61 |
| 2004-01-01 | . |
| 2004-01-02 | 810.75 |
| 2004-01-05 | 823.90 |
| 2004-01-06 | 831.32 |
| 2004-01-07 | 834.94 |
| 2004-01-08 | 834.58 |
| 2004-01-09 | 837.05 |
| 2004-01-12 | 836.58 |
| 2004-01-13 | 838.15 |
| 2004-01-14 | 835.85 |
| 2004-01-15 | 831.74 |
| 2004-01-16 | 828.68 |
| 2004-01-19 | . |
| 2004-01-20 | 843.92 |
| 2004-01-21 | 844.19 |
| 2004-01-22 | 861.36 |
| 2004-01-23 | 870.53 |
| 2004-01-26 | 868.17 |
| 2004-01-27 | 869.30 |
| 2004-01-28 | 858.96 |
| 2004-01-29 | 841.25 |
| 2004-01-30 | 849.69 |
| 2004-02-02 | 857.64 |
| 2004-02-03 | 856.76 |
| 2004-02-04 | 834.21 |
| 2004-02-05 | 836.61 |
| 2004-02-06 | 844.81 |
| 2004-02-09 | 843.24 |
| 2004-02-10 | 839.17 |
| 2004-02-11 | 839.17 |
| 2004-02-12 | 843.81 |
| 2004-02-13 | 853.63 |
| 2004-02-16 | . |
| 2004-02-17 | 854.78 |
| 2004-02-18 | 851.98 |
| 2004-02-19 | 844.35 |
| 2004-02-20 | 819.45 |
| 2004-02-23 | 833.28 |
| 2004-02-24 | 824.36 |
| 2004-02-25 | 824.27 |
| 2004-02-26 | 826.15 |
| 2004-02-27 | 845.44 |
| 2004-03-01 | 867.35 |
| 2004-03-02 | 859.66 |
| 2004-03-03 | 866.91 |
| 2004-03-04 | 856.28 |
| 2004-03-05 | 851.80 |
| 2004-03-08 | 856.02 |
| 2004-03-09 | 880.49 |
| 2004-03-10 | 882.28 |
| 2004-03-11 | 873.11 |
| 2004-03-12 | 866.11 |
| 2004-03-15 | 897.97 |
| 2004-03-16 | 919.23 |
| 2004-03-17 | 948.89 |
| 2004-03-18 | 960.69 |
| 2004-03-19 | 941.84 |
| 2004-03-22 | 942.97 |
| 2004-03-23 | 956.40 |
| 2004-03-24 | 995.93 |
| 2004-03-25 | 1011.88 |
| 2004-03-26 | 1005.26 |
| 2004-03-29 | 984.91 |
| 2004-03-30 | 981.56 |
| 2004-03-31 | 1014.86 |
| 2004-04-01 | 1003.94 |
| 2004-04-02 | 998.81 |
| 2004-04-05 | 993.06 |
| 2004-04-06 | 984.84 |
| 2004-04-07 | 999.72 |
| 2004-04-08 | 1010.03 |
| 2004-04-09 | . |
| 2004-04-12 | 992.11 |
| 2004-04-13 | 979.80 |
| 2004-04-14 | 957.31 |
| 2004-04-15 | 920.93 |
| 2004-04-16 | 921.63 |
| 2004-04-19 | 894.51 |
| 2004-04-20 | 912.37 |
| 2004-04-21 | 896.98 |
| 2004-04-22 | 902.67 |
| 2004-04-23 | 911.82 |
| 2004-04-26 | 912.00 |
| 2004-04-27 | 891.15 |
| 2004-04-28 | 897.46 |
| 2004-04-29 | 895.54 |
| 2004-04-30 | 875.60 |
| 2004-05-03 | 875.25 |
| 2004-05-04 | 879.59 |
| 2004-05-05 | 889.38 |
| 2004-05-06 | 860.32 |
| 2004-05-07 | 834.08 |
| 2004-05-10 | 774.95 |
| 2004-05-11 | 791.71 |
| 2004-05-12 | 826.06 |
| 2004-05-13 | 802.78 |
| 2004-05-14 | 803.54 |
| 2004-05-17 | 766.68 |
| 2004-05-18 | 784.68 |
| 2004-05-19 | 822.76 |
| 2004-05-20 | 825.95 |
| 2004-05-21 | 838.86 |
| 2004-05-24 | 843.87 |
| 2004-05-25 | 833.81 |
| 2004-05-26 | 853.79 |
| 2004-05-27 | 860.31 |
| 2004-05-28 | 865.21 |
| 2004-05-31 | . |
| 2004-06-01 | 866.12 |
| 2004-06-02 | 854.60 |
| 2004-06-03 | 822.09 |
| 2004-06-04 | 826.84 |
| 2004-06-07 | 854.14 |
| 2004-06-08 | 862.29 |
| 2004-06-09 | 874.39 |
| 2004-06-10 | 883.65 |
| 2004-06-11 | . |
| 2004-06-14 | 885.36 |
| 2004-06-15 | 871.17 |
| 2004-06-16 | 888.31 |
| 2004-06-17 | 888.77 |
| 2004-06-18 | 878.92 |
| 2004-06-21 | 893.06 |
| 2004-06-22 | 889.15 |
| 2004-06-23 | 893.25 |
| 2004-06-24 | 910.69 |
| 2004-06-25 | 909.30 |
| 2004-06-28 | 915.91 |
| 2004-06-29 | 916.03 |
| 2004-06-30 | 906.83 |
| 2004-07-01 | 912.92 |
| 2004-07-02 | 905.55 |
| 2004-07-05 | . |
| 2004-07-06 | 869.95 |
| 2004-07-07 | 862.60 |
| 2004-07-08 | 858.72 |
| 2004-07-09 | 874.33 |
| 2004-07-12 | 891.65 |
| 2004-07-13 | 888.00 |
| 2004-07-14 | 867.77 |
| 2004-07-15 | 869.51 |
| 2004-07-16 | 877.97 |
| 2004-07-19 | 881.33 |
| 2004-07-20 | 864.21 |
| 2004-07-21 | 858.89 |
| 2004-07-22 | 853.09 |
| 2004-07-23 | 835.09 |
| 2004-07-26 | 823.95 |
| 2004-07-27 | 811.05 |
| 2004-07-28 | 819.43 |
| 2004-07-29 | 803.41 |
| 2004-07-30 | 820.46 |
| 2004-08-02 | 817.58 |
| 2004-08-03 | 805.03 |
| 2004-08-04 | 787.40 |
| 2004-08-05 | 787.76 |
| 2004-08-06 | 793.58 |
| 2004-08-09 | 785.52 |
| 2004-08-10 | 793.49 |
| 2004-08-11 | 809.06 |
| 2004-08-12 | 807.27 |
| 2004-08-13 | 787.04 |
| 2004-08-16 | 770.96 |
| 2004-08-17 | 777.54 |
| 2004-08-18 | 788.55 |
| 2004-08-19 | 803.82 |
| 2004-08-20 | 811.30 |
| 2004-08-23 | 821.67 |
| 2004-08-24 | 825.30 |
| 2004-08-25 | 830.93 |
| 2004-08-26 | 840.97 |
| 2004-08-27 | 841.35 |
| 2004-08-30 | 838.88 |
| 2004-08-31 | 834.09 |
| 2004-09-01 | 834.45 |
| 2004-09-02 | 841.96 |
| 2004-09-03 | 828.16 |
| 2004-09-06 | . |
| 2004-09-07 | 857.93 |
| 2004-09-08 | 856.60 |
| 2004-09-09 | 844.91 |
| 2004-09-10 | 843.50 |
| 2004-09-13 | 845.31 |
| 2004-09-14 | 851.38 |
| 2004-09-15 | 828.31 |
| 2004-09-16 | 827.41 |
| 2004-09-17 | 820.43 |
| 2004-09-20 | 821.99 |
| 2004-09-21 | 817.27 |
| 2004-09-22 | 807.95 |
| 2004-09-23 | 810.18 |
| 2004-09-24 | 798.91 |
| 2004-09-27 | 786.97 |
| 2004-09-28 | 778.01 |
| 2004-09-29 | 783.80 |
| 2004-09-30 | 796.01 |
| 2004-10-01 | 810.70 |
| 2004-10-04 | 821.29 |
| 2004-10-05 | 819.70 |
| 2004-10-06 | 818.11 |
| 2004-10-07 | 823.09 |
| 2004-10-08 | 835.12 |
| 2004-10-11 | 839.14 |
| 2004-10-12 | 826.78 |
| 2004-10-13 | 819.29 |
| 2004-10-14 | 808.03 |
| 2004-10-15 | 812.97 |
| 2004-10-18 | 804.96 |
| 2004-10-19 | 825.52 |
| 2004-10-20 | 815.03 |
| 2004-10-21 | 813.71 |
| 2004-10-22 | 819.54 |
| 2004-10-25 | 817.43 |
| 2004-10-26 | 810.32 |
| 2004-10-27 | 811.74 |
| 2004-10-28 | 825.60 |
| 2004-10-29 | 829.08 |
| 2004-11-01 | 831.12 |
| 2004-11-02 | 853.14 |
| 2004-11-03 | 853.87 |
| 2004-11-04 | 861.98 |
| 2004-11-05 | 867.69 |
| 2004-11-08 | 859.07 |
| 2004-11-09 | 860.81 |
| 2004-11-10 | 849.84 |
| 2004-11-11 | 848.83 |
| 2004-11-12 | 867.32 |
| 2004-11-15 | 888.45 |
| 2004-11-16 | 883.95 |
| 2004-11-17 | 894.67 |
| 2004-11-18 | 895.52 |
| 2004-11-19 | 907.54 |
| 2004-11-22 | 891.56 |
| 2004-11-23 | 888.80 |
| 2004-11-24 | 900.44 |
| 2004-11-25 | . |
| 2004-11-26 | 907.91 |
| 2004-11-29 | 923.05 |
| 2004-11-30 | 926.73 |
| 2004-12-01 | 911.88 |
| 2004-12-02 | 922.71 |
| 2004-12-03 | 921.55 |
| 2004-12-06 | 908.08 |
| 2004-12-07 | 898.28 |
| 2004-12-08 | 883.23 |
| 2004-12-09 | 857.52 |
| 2004-12-10 | 851.04 |
| 2004-12-13 | 863.41 |
| 2004-12-14 | 864.01 |
| 2004-12-15 | 882.11 |
| 2004-12-16 | 876.12 |
| 2004-12-17 | 894.77 |
| 2004-12-20 | 896.19 |
| 2004-12-21 | 895.48 |
| 2004-12-22 | 901.56 |
| 2004-12-23 | 905.65 |
| 2004-12-24 | . |
| 2004-12-27 | 925.61 |
| 2004-12-28 | 926.67 |
| 2004-12-29 | 914.21 |
| 2004-12-30 | 933.02 |
| 2004-12-31 | 938.17 |
| 2005-01-03 | 934.47 |
| 2005-01-04 | 923.60 |
| 2005-01-05 | 917.88 |
| 2005-01-06 | 911.26 |
| 2005-01-07 | 909.61 |
| 2005-01-10 | 912.88 |
| 2005-01-11 | 929.94 |
| 2005-01-12 | 938.59 |
| 2005-01-13 | 934.62 |
| 2005-01-14 | 938.28 |
| 2005-01-17 | . |
| 2005-01-18 | 934.81 |
| 2005-01-19 | 936.85 |
| 2005-01-20 | 921.42 |
| 2005-01-21 | 915.65 |
| 2005-01-24 | 939.36 |
| 2005-01-25 | 928.77 |
| 2005-01-26 | 935.74 |
| 2005-01-27 | 931.43 |
#2005-01-28| 930.58
#2005-01-31| 928.48
#2005-02-01| 924.18
#2005-02-02| 926.58
#2005-02-03| 908.89
#2005-02-04| 914.60
#2005-02-07| 913.01
#2005-02-08| 896.00
#2005-02-09| 898.93
#2005-02-10| 899.41
#2005-02-11| 898.64
#2005-02-14| 907.78
#2005-02-15| 910.76
#2005-02-16| 894.17
#2005-02-17| 898.06
#2005-02-18| 907.34
#2005-02-21| .
#2005-02-22| 913.40
#2005-02-23| 898.18
#2005-02-24| 902.56
#2005-02-25| 902.88
#2005-02-28| 917.63
#2005-03-01| 924.19
#2005-03-02| 928.13
#2005-03-03| 928.59
#2005-03-04| 934.23
#2005-03-07| 934.78
#2005-03-08| 937.62
#2005-03-09| 951.91
#2005-03-10| 945.23
#2005-03-11| 960.56
#2005-03-14| 950.78
#2005-03-15| 957.78
#2005-03-16| 959.79
#2005-03-17| 946.93
#2005-03-18| 954.67
#2005-03-21| 953.13
#2005-03-22| 958.62
#2005-03-23| 941.84
#2005-03-24| 937.03
#2005-03-25| .
#2005-03-28| 924.50
#2005-03-29| 905.92
#2005-03-30| 894.63
#2005-03-31| 907.55
#2005-04-01| 909.66
#2005-04-04| 898.07
#2005-04-05| 899.94
#2005-04-06| 906.16
#2005-04-07| 911.83
#2005-04-08| 909.70
#2005-04-11| 906.47
#2005-04-12| 897.88
#2005-04-13| 899.60
#2005-04-14| 886.33
#2005-04-15| 876.49
#2005-04-18| 846.60
#2005-04-19| 861.02
#2005-04-20| 862.94
#2005-04-21| 855.34
#2005-04-22| 871.56
#2005-04-25| 873.02
#2005-04-26| 872.78
#2005-04-27| 868.95
#2005-04-28| 877.18
#2005-04-29| 886.04
#2005-05-02| 887.17
#2005-05-03| 887.04
#2005-05-04| 894.40
#2005-05-05| 893.03
#2005-05-06| 909.65
#2005-05-09| 903.49
#2005-05-10| 896.39
#2005-05-11| 898.67
#2005-05-12| 877.36
#2005-05-13| 862.66
#2005-05-16| 844.79
#2005-05-17| 832.73
#2005-05-18| 829.15
#2005-05-19| 843.08
#2005-05-20| 835.13
#2005-05-23| 841.34
#2005-05-24| 835.50
#2005-05-25| 821.20
#2005-05-26| 817.15
#2005-05-27| 821.75
#2005-05-30| .
#2005-05-31| 839.29
#2005-06-01| 840.65
#2005-06-02| 845.68
#2005-06-03| 851.59
#2005-06-06| 854.40
#2005-06-07| 848.32
#2005-06-08| 850.02
#2005-06-09| 837.03
#2005-06-10| 837.29
#2005-06-13| 827.32
#2005-06-14| 826.40
#2005-06-15| 833.28
#2005-06-16| 836.27
#2005-06-17| 845.91
#2005-06-20| 845.51
#2005-06-21| 854.38
#2005-06-22| 859.99
#2005-06-23| 862.78
#2005-06-24| 856.23
#2005-06-27| 846.43
#2005-06-28| 849.64
#2005-06-29| 847.85
#2005-06-30| 840.46
#2005-07-01| 838.41
#2005-07-04| .
#2005-07-05| 843.34
#2005-07-06| 838.66
#2005-07-07| 838.91
#2005-07-08| 835.74
#2005-07-11| 845.58
#2005-07-12| 847.60
#2005-07-13| 832.99
#2005-07-14| 835.18
#2005-07-15| 837.77
#2005-07-18| 841.52
#2005-07-19| 830.90
#2005-07-20| 828.64
#2005-07-21| 847.49
#2005-07-22| 837.91
#2005-07-25| 833.00
#2005-07-26| 829.42
#2005-07-27| 833.36
#2005-07-28| 827.09
#2005-07-29| 827.16
#2005-08-01| 825.65
#2005-08-02| 828.54
#2005-08-03| 829.52
#2005-08-04| 824.45
#2005-08-05| 808.85
#2005-08-08| 810.55
#2005-08-09| 818.79
#2005-08-10| 847.78
#2005-08-11| 876.43
#2005-08-12| 876.17
#2005-08-15| 880.72
#2005-08-16| 892.27
#2005-08-17| 892.62
#2005-08-18| 886.44
#2005-08-19| 878.87
#2005-08-22| 895.93
#2005-08-23| 899.30
#2005-08-24| 895.07
#2005-08-25| 890.88
#2005-08-26| 897.30
#2005-08-29| 886.03
#2005-08-30| 887.90
#2005-08-31| 892.16
#2005-09-01| 905.10
#2005-09-02| 914.07
#2005-09-05| .
#2005-09-06| 921.62
#2005-09-07| 912.61
#2005-09-08| 905.96
#2005-09-09| 926.16
#2005-09-12| 943.42
#2005-09-13| 934.75
#2005-09-14| 944.12
#2005-09-15| 948.80
#2005-09-16| 938.71
#2005-09-19| 939.30
#2005-09-20| 952.73
#2005-09-21| 953.77
#2005-09-22| 952.32
#2005-09-23| 946.97
#2005-09-26| 971.03
#2005-09-27| 956.62
#2005-09-28| 965.48
#2005-09-29| 982.75
#2005-09-30| 968.80
#2005-10-03| 941.99
#2005-10-04| 940.05
#2005-10-05| 940.84
#2005-10-06| 920.19
#2005-10-07| 938.61
#2005-10-10| 934.83
#2005-10-11| 948.35
#2005-10-12| 943.19
#2005-10-13| 939.15
#2005-10-14| 944.42
#2005-10-17| 936.97
#2005-10-18| 936.56
#2005-10-19| 925.01
#2005-10-20| 932.66
#2005-10-21| 931.40
#2005-10-24| 940.15
#2005-10-25| 960.74
#2005-10-26| 981.97
#2005-10-27|1002.05
#2005-10-28| 995.50
#2005-10-31|1006.55
#2005-11-01|1026.26
#2005-11-02|1026.28
#2005-11-03|1023.65
#2005-11-04|1028.18
#2005-11-07|1035.82
#2005-11-08|1034.26
#2005-11-09|1016.88
#2005-11-10|1002.04
#2005-11-11|1027.56
#2005-11-14|1012.60
#2005-11-15| 995.73
#2005-11-16| 999.16
#2005-11-17|1024.41
#2005-11-18|1032.03
#2005-11-21|1049.24
#2005-11-22|1043.86
#2005-11-23|1048.52
#2005-11-24| .
#2005-11-25|1039.98
#2005-11-28|1037.09
#2005-11-29|1041.35
#2005-11-30|1042.88
#2005-12-01|1059.84
#2005-12-02|1063.54
#2005-12-05|1062.25
#2005-12-06|1047.95
#2005-12-07|1054.02
#2005-12-08|1029.25
#2005-12-09|1050.73
#2005-12-12|1069.61
#2005-12-13|1073.96
#2005-12-14|1077.82
#2005-12-15|1065.92
#2005-12-16|1068.83
#2005-12-19|1054.97
#2005-12-20|1069.70
#2005-12-21|1097.73
#2005-12-22|1104.92
#2005-12-23|1107.91
#2005-12-26| .
#2005-12-27|1090.71
#2005-12-28|1124.14
#2005-12-29|1120.53
#2005-12-30|1114.35
#2006-01-02| .
#2006-01-03|1127.58
#2006-01-04|1163.75
#2006-01-05|1167.33
#2006-01-06|1203.00
#2006-01-09|1206.36
#2006-01-10|1177.68
#2006-01-11|1188.93
#2006-01-12|1190.46
#2006-01-13|1223.50
#2006-01-16| .
#2006-01-17|1181.81
#2006-01-18|1145.92
#2006-01-19|1184.86
#2006-01-20|1180.77
#2006-01-23|1151.58
#2006-01-24|1163.68
#2006-01-25|1148.10
#2006-01-26|1177.91
#2006-01-27|1193.51
#2006-01-30|1187.12
#2006-01-31|1184.61
#2006-02-01|1153.62
#2006-02-02|1131.99
#2006-02-03|1123.18
#2006-02-06|1124.65
#2006-02-07|1123.13
#2006-02-08|1103.42
#2006-02-09|1106.49
#2006-02-10|1089.90
#2006-02-13|1049.92
#2006-02-14|1069.51
#2006-02-15|1073.85
#2006-02-16|1089.95
#2006-02-17|1069.57
#2006-02-20| .
#2006-02-21|1085.09
#2006-02-22|1079.32
#2006-02-23|1113.92
#2006-02-24|1117.26
#2006-02-27|1135.00
#2006-02-28|1135.31
#2006-03-01|1108.08
#2006-03-02|1102.83
#2006-03-03|1078.53
#2006-03-06|1075.32
#2006-03-07|1054.80
#2006-03-08|1061.70
#2006-03-09|1099.07
#2006-03-10|1111.67
#2006-03-13|1137.94
#2006-03-14|1141.59
#2006-03-15|1146.40
#2006-03-16|1149.40
#2006-03-17|1167.33
#2006-03-20|1183.94
#2006-03-21|1176.25
#2006-03-22|1180.72
#2006-03-23|1169.11
#2006-03-24|1182.19
#2006-03-27|1193.71
#2006-03-28|1206.78
#2006-03-29|1205.46
#2006-03-30|1221.32
#2006-03-31|1214.25
#2006-04-03|1226.34
#2006-04-04|1229.85
#2006-04-05|1218.87
#2006-04-06|1228.35
#2006-04-07|1229.76
#2006-04-10|1221.52
#2006-04-11|1204.58
#2006-04-12|1181.22
#2006-04-13|1179.47
#2006-04-14| .
#2006-04-17|1163.29
#2006-04-18|1183.78
#2006-04-19|1185.35
#2006-04-20|1181.31
#2006-04-21|1186.54
#2006-04-24|1173.27
#2006-04-25|1178.58
#2006-04-26|1186.68
#2006-04-27|1194.32
#2006-04-28|1183.93
#2006-05-01|1198.27
#2006-05-02|1213.55
#2006-05-03|1209.07
#2006-05-04|1209.97
#2006-05-05|1222.84
#2006-05-08|1276.54
#2006-05-09|1264.03
#2006-05-10|1263.69
#2006-05-11|1246.06
#2006-05-12|1233.84
#2006-05-15|1227.79
#2006-05-16|1197.47
#2006-05-17|1197.64
#2006-05-18|1181.13
#2006-05-19|1147.15
#2006-05-22|1131.90
#2006-05-23|1112.76
#2006-05-24|1119.93
#2006-05-25|1106.01
#2006-05-26|1117.37
#2006-05-29| .
#2006-05-30|1119.23
#2006-05-31|1093.53
#2006-06-01|1097.83
#2006-06-02|1121.97
#2006-06-05|1117.57
#2006-06-06|1077.34
#2006-06-07|1059.55
#2006-06-08|1024.59
#2006-06-09|1039.93
#2006-06-12|1050.19
#2006-06-13| 996.29
#2006-06-14|1002.19
#2006-06-15|1024.33
#2006-06-16|1065.15
#2006-06-19|1039.21
#2006-06-20|1024.31
#2006-06-21|1018.79
#2006-06-22|1031.76
#2006-06-23|1026.33
#2006-06-26|1028.34
#2006-06-27|1015.98
#2006-06-28|1004.96
#2006-06-29|1024.18
#2006-06-30|1063.21
#2006-07-03|1062.96
#2006-07-04| .
#2006-07-05|1047.13
#2006-07-06|1038.61
#2006-07-07|1043.35
#2006-07-10|1050.42
#2006-07-11|1034.36
#2006-07-12|1014.22
#2006-07-13| 998.39
#2006-07-14| 967.34
#2006-07-17| 960.73
#2006-07-18| 922.11
#2006-07-19| 932.32
#2006-07-20| 974.75
#2006-07-21| 968.08
#2006-07-24| 961.46
#2006-07-25| 978.71
#2006-07-26| 972.67
#2006-07-27|1007.89
#2006-07-28|1009.93
#2006-07-31|1032.72
#2006-08-01|1043.98
#2006-08-02|1045.52
#2006-08-03|1041.24
#2006-08-04|1048.39
#2006-08-07|1020.29
#2006-08-08|1032.80
#2006-08-09|1036.68
#2006-08-10|1047.25
#2006-08-11|1056.64
#2006-08-14|1074.81
#2006-08-15|1083.75
#2006-08-16|1096.27
#2006-08-17|1092.84
#2006-08-18|1099.43
#2006-08-21|1090.66
#2006-08-22|1103.91
#2006-08-23|1099.63
#2006-08-24|1077.40
#2006-08-25|1064.38
#2006-08-28|1056.32
#2006-08-29|1060.43
#2006-08-30|1055.01
#2006-08-31|1067.45
#2006-09-01|1068.86
#2006-09-04| .
#2006-09-05|1094.53
#2006-09-06|1087.68
#2006-09-07|1071.16
#2006-09-08|1074.72
#2006-09-11|1053.44
#2006-09-12|1043.15
#2006-09-13|1055.58
#2006-09-14|1053.14
#2006-09-15|1044.84
#2006-09-18|1041.12
#2006-09-19|1041.64
#2006-09-20|1021.28
#2006-09-21|1033.76
#2006-09-22|1017.55
#2006-09-25|1021.05
#2006-09-26|1017.69
#2006-09-27|1039.97
#2006-09-28|1031.15
#2006-09-29|1046.24
#2006-10-02|1052.02
#2006-10-03|1039.81
#2006-10-04|1016.72
#2006-10-05|1030.26
#2006-10-06|1015.57
#2006-10-09|1014.21
#2006-10-10|1007.14
#2006-10-11| 993.77
#2006-10-12| 994.56
#2006-10-13|1011.92
#2006-10-16|1034.49
#2006-10-17|1035.23
#2006-10-18|1035.15
#2006-10-19|1035.58
#2006-10-20|1032.76
#2006-10-23|1040.52
#2006-10-24|1051.56
#2006-10-25|1050.00
#2006-10-26|1058.91
#2006-10-27|1048.80
#2006-10-30|1025.27
#2006-10-31|1024.71
#2006-11-01|1022.94
#2006-11-02|1013.92
#2006-11-03|1005.68
#2006-11-06|1013.53
#2006-11-07|1015.77
#2006-11-08| 993.28
#2006-11-09| 987.00
#2006-11-10| 992.57
#2006-11-13| 976.19
#2006-11-14| 996.37
#2006-11-15| 990.48
#2006-11-16| 990.14
#2006-11-17| 981.69
#2006-11-20| 942.49
#2006-11-21| 943.32
#2006-11-22| 970.58
#2006-11-23| .
#2006-11-24| 965.98
#2006-11-27| 970.52
#2006-11-28| 971.32
#2006-11-29| 993.11
#2006-11-30|1008.48
#2006-12-01|1021.57
#2006-12-04|1018.86
#2006-12-05|1007.57
#2006-12-06|1015.37
#2006-12-07|1008.45
#2006-12-08| 994.70
#2006-12-11| 987.33
#2006-12-12| 988.96
#2006-12-13| 981.33
#2006-12-14| 991.86
#2006-12-15| 997.51
#2006-12-18| 989.91
#2006-12-19| 976.06
#2006-12-20| 991.97
#2006-12-21| 988.27
#2006-12-22| 998.08
#2006-12-25| .
#2006-12-26| 998.20
#2006-12-27|1000.91
#2006-12-28| 999.67
#2006-12-29| 997.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 995.78
#2007-01-04|1007.19
#2007-01-05| 997.04
#2007-01-08| 998.22
#2007-01-09|1020.06
#2007-01-10|1008.10
#2007-01-11|1009.24
#2007-01-12|1032.07
#2007-01-15| .
#2007-01-16|1053.41
#2007-01-17|1067.96
#2007-01-18|1059.75
#2007-01-19|1056.82
#2007-01-22|1048.04
#2007-01-23|1043.44
#2007-01-24|1050.21
#2007-01-25|1051.77
#2007-01-26|1052.63
#2007-01-29|1066.96
#2007-01-30|1075.55
#2007-01-31|1065.06
#2007-02-01|1082.10
#2007-02-02|1085.81
#2007-02-05|1083.18
#2007-02-06|1071.95
#2007-02-07|1061.53
#2007-02-08|1051.58
#2007-02-09|1058.56
#2007-02-12|1057.60
#2007-02-13|1070.13
#2007-02-14|1094.77
#2007-02-15|1111.60
#2007-02-16|1108.79
#2007-02-19| .
#2007-02-20|1104.70
#2007-02-21|1094.65
#2007-02-22|1114.69
#2007-02-23|1121.55
#2007-02-26|1143.53
#2007-02-27|1150.52
#2007-02-28|1107.42
#2007-03-01|1100.10
#2007-03-02|1098.06
#2007-03-05|1067.54
#2007-03-06|1082.10
#2007-03-07|1079.00
#2007-03-08|1075.48
#2007-03-09|1062.68
#2007-03-12|1081.35
#2007-03-13|1080.96
#2007-03-14|1057.57
#2007-03-15|1053.68
#2007-03-16|1047.07
#2007-03-19|1048.27
#2007-03-20|1065.92
#2007-03-21|1061.35
#2007-03-22|1078.78
#2007-03-23|1086.17
#2007-03-26|1092.48
#2007-03-27|1090.66
#2007-03-28|1106.16
#2007-03-29|1091.58
#2007-03-30|1099.21
#2007-04-02|1074.58
#2007-04-03|1094.12
#2007-04-04|1116.43
#2007-04-05|1108.30
#2007-04-06| .
#2007-04-09|1117.72
#2007-04-10|1114.77
#2007-04-11|1119.59
#2007-04-12|1112.27
#2007-04-13|1114.65
#2007-04-16|1123.01
#2007-04-17|1109.88
#2007-04-18|1124.95
#2007-04-19|1112.17
#2007-04-20|1106.41
#2007-04-23|1095.07
#2007-04-24|1099.07
#2007-04-25|1080.40
#2007-04-26|1088.15
#2007-04-27|1077.79
#2007-04-30|1077.39
#2007-05-01|1069.81
#2007-05-02|1087.22
#2007-05-03|1085.24
#2007-05-04|1086.23
#2007-05-07|1108.19
#2007-05-08|1108.71
#2007-05-09|1105.56
#2007-05-10|1118.14
#2007-05-11|1102.38
#2007-05-14|1100.02
#2007-05-15|1075.12
#2007-05-16|1057.32
#2007-05-17|1047.38
#2007-05-18|1039.65
#2007-05-21|1047.92
#2007-05-22|1073.88
#2007-05-23|1049.89
#2007-05-24|1037.21
#2007-05-25|1017.86
#2007-05-28| .
#2007-05-29|1029.18
#2007-05-30|1023.16
#2007-05-31|1032.56
#2007-06-01|1037.91
#2007-06-04|1042.17
#2007-06-05|1037.35
#2007-06-06|1035.65
#2007-06-07|1022.87
#2007-06-08|1003.62
#2007-06-11|1001.36
#2007-06-12| 995.74
#2007-06-13| 981.20
#2007-06-14| 993.66
#2007-06-15|1005.74
#2007-06-18|1015.36
#2007-06-19|1011.86
#2007-06-20|1015.32
#2007-06-21|1024.20
#2007-06-22|1006.15
#2007-06-25| 995.79
#2007-06-26|1007.70
#2007-06-27| 996.34
#2007-06-28|1002.33
#2007-06-29|1011.00
#2007-07-02|1026.32
#2007-07-03|1021.21
#2007-07-04| .
#2007-07-05|1030.18
#2007-07-06|1022.99
#2007-07-09|1039.79
#2007-07-10|1045.65
#2007-07-11|1037.35
#2007-07-12|1031.78
#2007-07-13|1039.97
#2007-07-16|1041.42
#2007-07-17|1041.68
#2007-07-18|1034.10
#2007-07-19|1041.87
#2007-07-20|1041.13
#2007-07-23|1027.39
#2007-07-24|1047.89
#2007-07-25|1044.52
#2007-07-26|1020.66
#2007-07-27|1007.21
#2007-07-30|1012.46
#2007-07-31|1012.82
#2007-08-01| 985.84
#2007-08-02| 984.03
#2007-08-03| 991.17
#2007-08-06| 993.91
#2007-08-07|1001.14
#2007-08-08|1008.72
#2007-08-09|1020.11
#2007-08-10|1003.72
#2007-08-13| 996.04
#2007-08-14|1008.52
#2007-08-15| 988.96
#2007-08-16|1007.01
#2007-08-17| 963.81
#2007-08-20| 976.93
#2007-08-21|1001.77
#2007-08-22| 987.23
#2007-08-23| 998.83
#2007-08-24| 995.19
#2007-08-27| 990.40
#2007-08-28| 997.58
#2007-08-29| 977.69
#2007-08-30| 972.25
#2007-08-31| 991.02
#2007-09-03| .
#2007-09-04| 981.90
#2007-09-05| 970.27
#2007-09-06| 959.51
#2007-09-07| 970.40
#2007-09-10| 945.24
#2007-09-11| 943.55
#2007-09-12| 936.78
#2007-09-13| 908.12
#2007-09-14| 922.90
#2007-09-17| 923.30
#2007-09-18| 890.61
#2007-09-19| 913.32
#2007-09-20| 923.68
#2007-09-21| 900.37
#2007-09-24| 903.82
#2007-09-25| 900.42
#2007-09-26| 907.23
#2007-09-27| 941.41
#2007-09-28| 950.38
#2007-10-01| 931.27
#2007-10-02| 938.09
#2007-10-03| 942.16
#2007-10-04| 933.63
#2007-10-05| 933.36
#2007-10-08| 926.38
#2007-10-09| 932.28
#2007-10-10| 932.09
#2007-10-11| 930.98
#2007-10-12| 923.07
#2007-10-15| 913.45
#2007-10-16| 901.72
#2007-10-17| 890.45
#2007-10-18| 916.72
#2007-10-19| 897.49
#2007-10-22| 884.08
#2007-10-23| 889.47
#2007-10-24| 888.42
#2007-10-25| 882.17
#2007-10-26| 893.77
#2007-10-29| 897.59
#2007-10-30| 945.76
#2007-10-31| 934.49
#2007-11-01| 948.46
#2007-11-02| 927.62
#2007-11-05| 903.28
#2007-11-06| 901.52
#2007-11-07| 883.20
#2007-11-08| 865.84
#2007-11-09| 868.79
#2007-11-12| 857.49
#2007-11-13| 859.75
#2007-11-14| 860.57
#2007-11-15| 860.15
#2007-11-16| 841.47
#2007-11-19| 832.84
#2007-11-20| 833.93
#2007-11-21| 842.57
#2007-11-22| .
#2007-11-23| 837.98
#2007-11-26| 847.78
#2007-11-27| 861.78
#2007-11-28| 853.10
#2007-11-29| 900.62
#2007-11-30| 897.80
#2007-12-03| 904.55
#2007-12-04| 900.10
#2007-12-05| 880.34
#2007-12-06| 899.04
#2007-12-07| 921.75
#2007-12-10| 917.93
#2007-12-11| 936.23
#2007-12-12| 931.33
#2007-12-13| 903.34
#2007-12-14| 877.12
#2007-12-17| 853.16
#2007-12-18| 860.13
#2007-12-19| 851.48
#2007-12-20| 868.44
#2007-12-21| 863.00
#2007-12-24| 859.45
#2007-12-25| .
#2007-12-26| 889.71
#2007-12-27| 882.10
#2007-12-28| 880.46
#2007-12-31| 891.50
#2008-01-01| .
#2008-01-02| 907.42
#2008-01-03| 909.41
#2008-01-04| 889.78
#2008-01-07| 873.61
#2008-01-08| 883.92
#2008-01-09| 909.00
#2008-01-10| 888.46
#2008-01-11| 862.36
#2008-01-14| 870.43
#2008-01-15| 866.23
#2008-01-16| 833.19
#2008-01-17| 865.75
#2008-01-18| 881.92
#2008-01-21| .
#2008-01-22| 801.08
#2008-01-23| 823.93
#2008-01-24| 840.32
#2008-01-25| 868.07
#2008-01-28| 835.86
#2008-01-29| 869.50
#2008-01-30| 867.90
#2008-01-31| 884.65
#2008-02-01| 878.00
#2008-02-04| 884.92
#2008-02-05| 876.08
#2008-02-06| 830.14
#2008-02-07| 833.42
#2008-02-08| 802.53
#2008-02-11| 807.76
#2008-02-12| 793.95
#2008-02-13| 791.89
#2008-02-14| 829.99
#2008-02-15| 843.04
#2008-02-18| .
#2008-02-19| 842.65
#2008-02-20| 810.75
#2008-02-21| 830.59
#2008-02-22| 826.83
#2008-02-25| 841.25
#2008-02-26| 842.09
#2008-02-27| 861.54
#2008-02-28| 860.01
#2008-02-29| 851.24
#2008-03-03| 814.88
#2008-03-04| 815.70
#2008-03-05| 793.36
#2008-03-06| 816.80
#2008-03-07| 788.94
#2008-03-10| 781.70
#2008-03-11| 766.45
#2008-03-12| 780.83
#2008-03-13| 767.68
#2008-03-14| 758.28
#2008-03-17| 757.34
#2008-03-18| 752.68
#2008-03-19| 767.42
#2008-03-20| 771.81
#2008-03-21| .
#2008-03-24| 784.58
#2008-03-25| 806.16
#2008-03-26| 812.13
#2008-03-27| 795.33
#2008-03-28| 809.57
#2008-03-31| 794.71
#2008-04-01| 779.23
#2008-04-02| 802.95
#2008-04-03| 825.88
#2008-04-04| 835.00
#2008-04-07| 841.08
#2008-04-08| 828.48
#2008-04-09| 800.87
#2008-04-10| 796.11
#2008-04-11| 806.76
#2008-04-14| 788.78
#2008-04-15| 787.48
#2008-04-16| 808.20
#2008-04-17| 816.61
#2008-04-18| 801.87
#2008-04-21| 819.12
#2008-04-22| 810.46
#2008-04-23| 806.55
#2008-04-24| 811.55
#2008-04-25| 822.35
#2008-04-28| 825.70
#2008-04-29| 834.64
#2008-04-30| 822.70
#2008-05-01| 818.58
#2008-05-02| 831.82
#2008-05-05| 832.93
#2008-05-06| 838.83
#2008-05-07| 845.77
#2008-05-08| 852.96
#2008-05-09| 838.79
#2008-05-12| 841.20
#2008-05-13| 840.35
#2008-05-14| 841.72
#2008-05-15| 848.77
#2008-05-16| 865.39
#2008-05-19| 859.87
#2008-05-20| 868.68
#2008-05-21| 858.54
#2008-05-22| 863.30
#2008-05-23| 871.59
#2008-05-26| .
#2008-05-27| 852.92
#2008-05-28| 843.42
#2008-05-29| 863.44
#2008-05-30| 882.43
#2008-06-02| 885.50
#2008-06-03| 857.88
#2008-06-04| 882.52
#2008-06-05| 880.55
#2008-06-06| 887.54
#2008-06-09| 867.87
#2008-06-10| 852.89
#2008-06-11| 867.29
#2008-06-12| 833.80
#2008-06-13| 837.49
#2008-06-16| 853.37
#2008-06-17| 864.23
#2008-06-18| 867.83
#2008-06-19| 845.44
#2008-06-20| 826.04
#2008-06-23| 811.51
#2008-06-24| 819.88
#2008-06-25| 815.94
#2008-06-26| 828.90
#2008-06-27| 816.75
#2008-06-30| 814.45
#2008-07-01| 807.01
#2008-07-02| 787.59
#2008-07-03| 771.84
#2008-07-04| .
#2008-07-07| 779.05
#2008-07-08| 761.19
#2008-07-09| 759.72
#2008-07-10| 765.25
#2008-07-11| 757.88
#2008-07-14| 756.57
#2008-07-15| 753.71
#2008-07-16| 751.35
#2008-07-17| 755.78
#2008-07-18| 735.16
#2008-07-21| 734.33
#2008-07-22| 746.78
#2008-07-23| 753.23
#2008-07-24| 771.47
#2008-07-25| 746.52
#2008-07-28| 751.88
#2008-07-29| 735.39
#2008-07-30| 752.67
#2008-07-31| 754.02
#2008-08-01| 721.21
#2008-08-04| 692.76
#2008-08-05| 689.87
#2008-08-06| 728.03
#2008-08-07| 712.31
#2008-08-08| 715.78
#2008-08-11| 732.28
#2008-08-12| 726.97
#2008-08-13| 718.55
#2008-08-14| 701.97
#2008-08-15| 701.17
#2008-08-18| 715.62
#2008-08-19| 706.10
#2008-08-20| 700.78
#2008-08-21| 711.94
#2008-08-22| 693.56
#2008-08-25| 713.77
#2008-08-26| 714.05
#2008-08-27| 709.18
#2008-08-28| 719.67
#2008-08-29| 747.95
#2008-09-01| .
#2008-09-02| 714.58
#2008-09-03| 714.15
#2008-09-04| 706.19
#2008-09-05| 700.65
#2008-09-08| 721.72
#2008-09-09| 713.68
#2008-09-10| 721.65
#2008-09-11| 728.10
#2008-09-12| 734.14
#2008-09-15| 741.12
#2008-09-16| 716.48
#2008-09-17| 719.33
#2008-09-18| 709.73
#2008-09-19| 735.88
#2008-09-22| 743.21
#2008-09-23| 750.59
#2008-09-24| 742.68
#2008-09-25| 723.07
#2008-09-26| 722.68
#2008-09-29| 709.83
#2008-09-30| 688.09
#2008-10-01| 700.48
#2008-10-02| 688.56
#2008-10-03| 662.70
#2008-10-06| 653.43
#2008-10-07| 624.66
#2008-10-08| 590.38
#2008-10-09| 578.61
#2008-10-10| 538.90
#2008-10-13| 533.36
#2008-10-14| 609.53
#2008-10-15| 597.14
#2008-10-16| 525.69
#2008-10-17| 555.48
#2008-10-20| 567.09
#2008-10-21| 595.69
#2008-10-22| 566.71
#2008-10-23| 565.52
#2008-10-24| 553.53
#2008-10-27| 530.08
#2008-10-28| 550.52
#2008-10-29| 588.77
#2008-10-30| 644.26
#2008-10-31| 617.04
#2008-11-03| 613.33
#2008-11-04| 640.50
#2008-11-05| 668.24
#2008-11-06| 621.15
#2008-11-07| 600.37
#2008-11-10| 639.29
#2008-11-11| 633.58
#2008-11-12| 631.37
#2008-11-13| 630.48
#2008-11-14| 621.15
#2008-11-17| 631.75
#2008-11-18| 615.22
#2008-11-19| 608.54
#2008-11-20| 580.36
#2008-11-21| 608.70
#2008-11-24| 599.57
#2008-11-25| 624.60
#2008-11-26| 619.13
#2008-11-27| .
#2008-11-28| 621.67
#2008-12-01| 618.02
#2008-12-02| 585.38
#2008-12-03| 599.87
#2008-12-04| 606.78
#2008-12-05| 609.57
#2008-12-08| 633.03
#2008-12-09| 651.81
#2008-12-10| 655.85
#2008-12-11| 667.27
#2008-12-12| 643.63
#2008-12-15| 682.79
#2008-12-16| 664.72
#2008-12-17| 679.01
#2008-12-18| 681.41
#2008-12-19| 672.35
#2008-12-22| 672.02
#2008-12-23| 670.65
#2008-12-24| 658.33
#2008-12-25| .
#2008-12-26| 677.27
#2008-12-29| 685.89
#2008-12-30| 690.66
#2008-12-31| 687.08
#2009-01-01| .
#2009-01-02| 684.63
#2009-01-05| 673.96
#2009-01-06| 661.56
#2009-01-07| 669.64
#2009-01-08| 652.17
#2009-01-09| 646.04
#2009-01-12| 653.32
#2009-01-13| 615.97
#2009-01-14| 634.70
#2009-01-15| 613.61
#2009-01-16| 625.19
#2009-01-19| .
#2009-01-20| 611.50
#2009-01-21| 610.01
#2009-01-22| 613.61
#2009-01-23| 585.76
#2009-01-26| 561.06
#2009-01-27| 589.20
#2009-01-28| 586.32
#2009-01-29| 596.28
#2009-01-30| 584.42
#2009-02-02| 567.87
#2009-02-03| 563.56
#2009-02-04| 585.87
#2009-02-05| 580.02
#2009-02-06| 575.25
#2009-02-09| 538.12
#2009-02-10| 548.83
#2009-02-11| 554.24
#2009-02-12| 527.26
#2009-02-13| 528.07
#2009-02-16| .
#2009-02-17| 520.91
#2009-02-18| 531.69
#2009-02-19| 521.71
#2009-02-20| 510.31
#2009-02-23| 491.59
#2009-02-24| 471.70
#2009-02-25| 472.98
#2009-02-26| 466.70
#2009-02-27| 468.31
#2009-03-02| 463.16
#2009-03-03| 457.80
#2009-03-04| 463.78
#2009-03-05| 481.55
#2009-03-06| 470.79
#2009-03-09| 463.10
#2009-03-10| 468.25
#2009-03-11| 472.66
#2009-03-12| 461.64
#2009-03-13| 476.52
#2009-03-16| 489.52
#2009-03-17| 500.92
#2009-03-18| 514.15
#2009-03-19| 542.01
#2009-03-20| 528.85
#2009-03-23| 545.73
#2009-03-24| 561.44
#2009-03-25| 559.26
#2009-03-26| 561.87
#2009-03-27| 566.60
#2009-03-30| 543.92
#2009-03-31| 523.96
#2009-04-01| 540.20
#2009-04-02| 567.63
#2009-04-03| 568.22
#2009-04-06| 560.13
#2009-04-07| 564.36
#2009-04-08| 547.06
#2009-04-09| 570.73
#2009-04-10| .
#2009-04-13| 578.38
#2009-04-14| 573.33
#2009-04-15| 560.89
#2009-04-16| 563.49
#2009-04-17| 579.98
#2009-04-20| 581.75
#2009-04-21| 568.73
#2009-04-22| 566.48
#2009-04-23| 584.52
#2009-04-24| 586.97
#2009-04-27| 589.99
#2009-04-28| 578.54
#2009-04-29| 576.19
#2009-04-30| 597.36
#2009-05-01| 589.39
#2009-05-04| 589.03
#2009-05-05| 592.16
#2009-05-06| 593.06
#2009-05-07| 621.57
#2009-05-08| 618.42
#2009-05-11| 618.62
#2009-05-12| 635.76
#2009-05-13| 637.30
#2009-05-14| 626.59
#2009-05-15| 657.54
#2009-05-18| 631.33
#2009-05-19| 648.12
#2009-05-20| 647.80
#2009-05-21| 650.86
#2009-05-22| 645.07
#2009-05-25| .
#2009-05-26| 654.07
#2009-05-27| 663.15
#2009-05-28| 646.73
#2009-05-29| 650.59
#2009-06-01| 656.41
#2009-06-02| 667.02
#2009-06-03| 676.36
#2009-06-04| 664.62
#2009-06-05| 654.89
#2009-06-08| 654.06
#2009-06-09| 650.71
#2009-06-10| 655.46
#2009-06-11| 666.76
#2009-06-12| 673.22
#2009-06-15| 682.25
#2009-06-16| 664.42
#2009-06-17| 676.01
#2009-06-18| 659.95
#2009-06-19| 654.56
#2009-06-22| 667.70
#2009-06-23| 652.27
#2009-06-24| 650.97
#2009-06-25| 663.18
#2009-06-26| 677.33
#2009-06-29| 669.94
#2009-06-30| 681.02
#2009-07-01| 678.95
#2009-07-02| 675.91
#2009-07-03| .
#2009-07-06| 666.61
#2009-07-07| 661.58
#2009-07-08| 647.63
#2009-07-09| 645.07
#2009-07-10| 652.56
#2009-07-13| 617.79
#2009-07-14| 635.04
#2009-07-15| 620.00
#2009-07-16| 623.95
#2009-07-17| 637.07
#2009-07-20| 633.94
#2009-07-21| 658.36
#2009-07-22| 664.15
#2009-07-23| 648.13
#2009-07-24| 650.98
#2009-07-27| 653.83
#2009-07-28| 659.56
#2009-07-29| 656.05
#2009-07-30| 648.89
#2009-07-31| 678.61
#2009-08-03| 671.55
#2009-08-04| 672.91
#2009-08-05| 665.57
#2009-08-06| 674.69
#2009-08-07| 662.37
#2009-08-10| 669.59
#2009-08-11| 710.89
#2009-08-12| 697.38
#2009-08-13| 706.98
#2009-08-14| 714.47
#2009-08-17| 696.61
#2009-08-18| 691.00
#2009-08-19| 690.74
#2009-08-20| 703.47
#2009-08-21| 692.07
#2009-08-24| 702.95
#2009-08-25| 699.57
#2009-08-26| 706.56
#2009-08-27| 704.55
#2009-08-28| 701.16
#2009-08-31| 700.85
#2009-09-01| 702.02
#2009-09-02| 693.05
#2009-09-03| 683.52
#2009-09-04| 664.05
#2009-09-07| .
#2009-09-08| 681.80
#2009-09-09| 678.67
#2009-09-10| 687.03
#2009-09-11| 696.43
#2009-09-14| 678.04
#2009-09-15| 666.02
#2009-09-16| 676.92
#2009-09-17| 682.34
#2009-09-18| 674.40
#2009-09-21| 667.71
#2009-09-22| 675.69
#2009-09-23| 673.92
#2009-09-24| 679.61
#2009-09-25| 667.77
#2009-09-28| 653.59
#2009-09-29| 655.46
#2009-09-30| 658.69
#2009-10-01| 649.04
#2009-10-02| 635.66
#2009-10-05| 631.63
#2009-10-06| 630.67
#2009-10-07| 644.25
#2009-10-08| 653.76
#2009-10-09| 648.54
#2009-10-12| 646.41
#2009-10-13| 648.56
#2009-10-14| 651.99
#2009-10-15| 648.67
#2009-10-16| 640.89
#2009-10-19| 639.28
#2009-10-20| 650.16
#2009-10-21| 645.33
#2009-10-22| 646.10
#2009-10-23| 640.67
#2009-10-26| 650.21
#2009-10-27| 638.80
#2009-10-28| 634.30
#2009-10-29| 624.37
#2009-10-30| 640.50
#2009-11-02| 636.18
#2009-11-03| 637.34
#2009-11-04| 632.63
#2009-11-05| 631.75
#2009-11-06| 650.90
#2009-11-09| 649.60
#2009-11-10| 654.45
#2009-11-11| 654.16
#2009-11-12| 636.12
#2009-11-13| 632.28
#2009-11-16| 632.58
#2009-11-17| 626.66
#2009-11-18| 618.02
#2009-11-19| 613.26
#2009-11-20| 618.26
#2009-11-23| 618.23
#2009-11-24| 618.59
#2009-11-25| 623.88
#2009-11-26| .
#2009-11-27| 594.45
#2009-11-30| 623.38
#2009-12-01| 633.14
#2009-12-02| 627.04
#2009-12-03| 646.23
#2009-12-04| 630.53
#2009-12-07| 642.85
#2009-12-08| 651.63
#2009-12-09| 644.13
#2009-12-10| 640.11
#2009-12-11| 649.98
#2009-12-14| 660.03
#2009-12-15| 646.24
#2009-12-16| 655.07
#2009-12-17| 651.37
#2009-12-18| 647.03
#2009-12-21| 644.48
#2009-12-22| 650.41
#2009-12-23| 652.97
#2009-12-24| 659.31
#2009-12-25| .
#2009-12-28| 664.67
#2009-12-29| 664.67
#2009-12-30| 651.17
#2009-12-31| 648.27
#2010-01-01| .
#2010-01-04| 658.43
#2010-01-05| 669.75
#2010-01-06| 680.15
#2010-01-07| 672.71
#2010-01-08| 689.24
#2010-01-11| 696.89
#2010-01-12| 712.19
#2010-01-13| 701.91
#2010-01-14| 706.94
#2010-01-15| 710.23
#2010-01-18| .
#2010-01-19| 695.87
#2010-01-20| 703.07
#2010-01-21| 707.53
#2010-01-22| 700.67
#2010-01-25| 695.68
#2010-01-26| 686.28
#2010-01-27| 680.52
#2010-01-28| 687.15
#2010-01-29| 670.56
#2010-02-01| 669.74
#2010-02-02| 682.35
#2010-02-03| 690.65
#2010-02-04| 689.94
#2010-02-05| 687.55
#2010-02-08| 683.09
#2010-02-09| 682.21
#2010-02-10| 690.84
#2010-02-11| 691.30
#2010-02-12| 702.34
#2010-02-15| .
#2010-02-16| 693.19
#2010-02-17| 711.48
#2010-02-18| 708.79
#2010-02-19| 683.17
#2010-02-22| 704.83
#2010-02-23| 709.32
#2010-02-24| 706.13
#2010-02-25| 702.19
#2010-02-26| 702.29
#2010-03-01| 696.78
#2010-03-02| 700.84
#2010-03-03| 713.79
#2010-03-04| 707.02
#2010-03-05| 706.14
#2010-03-08| 721.00
#2010-03-09| 724.56
#2010-03-10| 719.95
#2010-03-11| 731.45
#2010-03-12| 745.48
#2010-03-15| 743.81
#2010-03-16| 750.46
#2010-03-17| 762.71
#2010-03-18| 751.67
#2010-03-19| 755.00
#2010-03-22| 758.98
#2010-03-23| 755.87
#2010-03-24| 745.36
#2010-03-25| 731.54
#2010-03-26| 749.41
#2010-03-29| 749.20
#2010-03-30| 757.85
#2010-03-31| 753.47
#2010-04-01| 762.10
#2010-04-02| .
#2010-04-05| 771.25
#2010-04-06| 766.76
#2010-04-07| 771.30
#2010-04-08| 764.64
#2010-04-09| 762.46
#2010-04-12| 775.20
#2010-04-13| 766.14
#2010-04-14| 773.00
#2010-04-15| 780.11
#2010-04-16| 774.67
#2010-04-19| 763.96
#2010-04-20| 755.68
#2010-04-21| 769.49
#2010-04-22| 769.45
#2010-04-23| 759.36
#2010-04-26| 773.81
#2010-04-27| 782.27
#2010-04-28| 764.16
#2010-04-29| 762.91
#2010-04-30| 785.65
#2010-05-03| 781.50
#2010-05-04| 781.46
#2010-05-05| 782.61
#2010-05-06| 769.19
#2010-05-07| 765.01
#2010-05-10| 753.57
#2010-05-11| 747.62
#2010-05-12| 752.34
#2010-05-13| 773.89
#2010-05-14| 765.81
#2010-05-17| 739.30
#2010-05-18| 725.27
#2010-05-19| 733.00
#2010-05-20| 736.68
#2010-05-21| 717.96
#2010-05-24| 712.41
#2010-05-25| 699.05
#2010-05-26| 695.50
#2010-05-27| 705.52
#2010-05-28| 708.58
#2010-05-31| .
#2010-06-01| 710.10
#2010-06-02| 694.03
#2010-06-03| 713.39
#2010-06-04| 715.17
#2010-06-07| 693.27
#2010-06-08| 690.48
#2010-06-09| 684.72
#2010-06-10| 694.25
#2010-06-11| 696.66
#2010-06-14| 710.89
#2010-06-15| 712.10
#2010-06-16| 723.46
#2010-06-17| 715.21
#2010-06-18| 716.92
#2010-06-21| 730.28
#2010-06-22| 734.97
#2010-06-23| 728.79
#2010-06-24| 732.93
#2010-06-25| 718.47
#2010-06-28| 712.76
#2010-06-29| 710.70
#2010-06-30| 702.31
#2010-07-01| 704.13
#2010-07-02| 697.90
#2010-07-05| .
#2010-07-06| 709.31
#2010-07-07| 706.48
#2010-07-08| 715.35
#2010-07-09| 712.97
#2010-07-12| 709.88
#2010-07-13| 715.21
#2010-07-14| 724.90
#2010-07-15| 723.37
#2010-07-16| 718.08
#2010-07-19| 715.93
#2010-07-20| 710.15
#2010-07-21| 700.00
#2010-07-22| 692.58
#2010-07-23| 710.79
#2010-07-26| 718.13
#2010-07-27| 711.95
#2010-07-28| 732.05
#2010-07-29| 734.69
#2010-07-30| 721.97
#2010-08-02| 717.50
#2010-08-03| 746.46
#2010-08-04| 728.87
#2010-08-05| 748.39
#2010-08-06| 765.65
#2010-08-09| 759.30
#2010-08-10| 752.94
#2010-08-11| 736.09
#2010-08-12| 720.50
#2010-08-13| 713.79
#2010-08-16| 720.94
#2010-08-17| 717.52
#2010-08-18| 724.95
#2010-08-19| 732.23
#2010-08-20| 709.94
#2010-08-23| 712.16
#2010-08-24| 721.37
#2010-08-25| 708.04
#2010-08-26| 707.73
#2010-08-27| 709.81
#2010-08-30| 724.44
#2010-08-31| 701.44
#2010-09-01| 713.45
#2010-09-02| 726.99
#2010-09-03| 732.30
#2010-09-06| .
#2010-09-07| 751.93
#2010-09-08| 732.72
#2010-09-09| 737.54
#2010-09-10| 733.61
#2010-09-13| 739.18
#2010-09-14| 732.69
#2010-09-15| 728.76
#2010-09-16| 723.52
#2010-09-17| 732.08
#2010-09-20| 732.98
#2010-09-21| 729.81
#2010-09-22| 738.93
#2010-09-23| 740.55
#2010-09-24| 729.26
#2010-09-27| 736.42
#2010-09-28| 729.89
#2010-09-29| 733.32
#2010-09-30| 726.51
#2010-10-01| 725.55
#2010-10-04| 713.26
#2010-10-05| 722.86
#2010-10-06| 745.24
#2010-10-07| 754.07
#2010-10-08| 745.92
#2010-10-11| 743.87
#2010-10-12| 733.05
#2010-10-13| 725.00
#2010-10-14| 744.75
#2010-10-15| 734.28
#2010-10-18| 740.47
#2010-10-19| 734.52
#2010-10-20| 742.29
#2010-10-21| 736.41
#2010-10-22| 736.99
#2010-10-25| 740.55
#2010-10-26| 730.87
#2010-10-27| 726.63
#2010-10-28| 723.29
#2010-10-29| 719.85
#2010-11-01| 714.76
#2010-11-02| 719.86
#2010-11-03| 714.51
#2010-11-04| 739.19
#2010-11-05| 747.25
#2010-11-08| 764.16
#2010-11-09| 766.94
#2010-11-10| 755.34
#2010-11-11| 757.07
#2010-11-12| 750.29
#2010-11-15| 747.53
#2010-11-16| 744.94
#2010-11-17| 747.48
#2010-11-18| 761.38
#2010-11-19| 758.32
#2010-11-22| 762.96
#2010-11-23| 767.69
#2010-11-24| 762.22
#2010-11-25| .
#2010-11-26| 762.56
#2010-11-29| 767.26
#2010-11-30| 758.38
#2010-12-01| 751.45
#2010-12-02| 768.74
#2010-12-03| 783.55
#2010-12-06| 786.47
#2010-12-07| 785.98
#2010-12-08| 788.51
#2010-12-09| 789.67
#2010-12-10| 784.15
#2010-12-13| 791.61
#2010-12-14| 799.32
#2010-12-15| 797.20
#2010-12-16| 799.80
#2010-12-17| 799.63
#2010-12-20| 804.99
#2010-12-21| 814.54
#2010-12-22| 818.49
#2010-12-23| 822.53
#2010-12-24| .
#2010-12-27| 820.34
#2010-12-28| 824.10
#2010-12-29| 832.56
#2010-12-30| 824.33
#2010-12-31| 830.83
#2011-01-03| 824.83
#2011-01-04| 834.30
#2011-01-05| 819.96
#2011-01-06| 833.11
#2011-01-07| 835.04
#2011-01-10| 837.61
#2011-01-11| 829.27
#2011-01-12| 829.95
#2011-01-13| 846.31
#2011-01-14| 839.59
#2011-01-17| .
#2011-01-18| 841.47
#2011-01-19| 851.35
#2011-01-20| 843.47
#2011-01-21| 840.41
#2011-01-24| 848.14
#2011-01-25| 859.71
#2011-01-26| 862.93
#2011-01-27| 862.90
#2011-01-28| 860.53
#2011-01-31| 849.41
#2011-02-01| 886.90
#2011-02-02| 904.08
#2011-02-03| 900.46
#2011-02-04| 893.84
#2011-02-07| 892.04
#2011-02-08| 898.65
#2011-02-09| 884.44
#2011-02-10| 879.80
#2011-02-11| 877.69
#2011-02-14| 896.18
#2011-02-15| 892.84
#2011-02-16| 901.30
#2011-02-17| 912.78
#2011-02-18| 910.16
#2011-02-21| .
#2011-02-22| 910.44
#2011-02-23| 901.77
#2011-02-24| 892.04
#2011-02-25| 909.29
#2011-02-28| 924.56
#2011-03-01| 938.51
#2011-03-02| 919.13
#2011-03-03| 916.22
#2011-03-04| 934.60
#2011-03-07| 925.26
#2011-03-08| 906.20
#2011-03-09| 906.57
#2011-03-10| 889.45
#2011-03-11| 898.13
#2011-03-14| 906.23
#2011-03-15| 832.97
#2011-03-16| 891.27
#2011-03-17| 906.09
#2011-03-18| 895.10
#2011-03-21| 895.22
#2011-03-22| 941.55
#2011-03-23| 927.17
#2011-03-24| 933.65
#2011-03-25| 915.89
#2011-03-28| 900.89
#2011-03-29| 876.46
#2011-03-30| 877.82
#2011-03-31| 886.91
#2011-04-01| 873.63
#2011-04-04| 884.29
#2011-04-05| 872.16
#2011-04-06| 853.27
#2011-04-07| 853.82
#2011-04-08| 855.05
#2011-04-11| 859.40
#2011-04-12| 865.31
#2011-04-13| 863.06
#2011-04-14| 875.28
#2011-04-15| 863.67
#2011-04-18| 867.09
#2011-04-19| 854.52
#2011-04-20| 851.77
#2011-04-21| 864.42
#2011-04-22| .
#2011-04-25| 860.45
#2011-04-26| 855.62
#2011-04-27| 846.86
#2011-04-28| 879.44
#2011-04-29| 882.91
#2011-05-02| 899.68
#2011-05-03| 902.24
#2011-05-04| 904.31
#2011-05-05| 911.94
#2011-05-06| 900.24
#2011-05-09| 903.20
#2011-05-10| 913.68
#2011-05-11| 906.83
#2011-05-12| 898.56
#2011-05-13| 889.58
#2011-05-16| 885.70
#2011-05-17| 878.68
#2011-05-18| 890.51
#2011-05-19| 875.82
#2011-05-20| 876.15
#2011-05-23| 865.65
#2011-05-24| 856.35
#2011-05-25| 853.16
#2011-05-26| 869.17
#2011-05-27| 870.31
#2011-05-30| .
#2011-05-31| 874.48
#2011-06-01| 884.19
#2011-06-02| 866.58
#2011-06-03| 870.23
#2011-06-06| 863.14
#2011-06-07| 870.63
#2011-06-08| 876.96
#2011-06-09| 870.08
#2011-06-10| 877.50
#2011-06-13| 870.47
#2011-06-14| 876.74
#2011-06-15| 874.02
#2011-06-16| 859.49
#2011-06-17| 848.73
#2011-06-20| 847.24
#2011-06-21| 855.82
#2011-06-22| 870.98
#2011-06-23| 857.31
#2011-06-24| 866.96
#2011-06-27| 855.76
#2011-06-28| 861.92
#2011-06-29| 873.93
#2011-06-30| 881.80
#2011-07-01| 883.57
#2011-07-04| .
#2011-07-05| 886.68
#2011-07-06| 898.42
#2011-07-07| 895.68
#2011-07-08| 904.78
#2011-07-11| 904.68
#2011-07-12| 898.59
#2011-07-13| 904.91
#2011-07-14| 899.33
#2011-07-15| 906.04
#2011-07-18| 905.41
#2011-07-19| 905.70
#2011-07-20| 909.77
#2011-07-21| 914.57
#2011-07-22| 930.43
#2011-07-25| 922.81
#2011-07-26| 930.82
#2011-07-27| 921.33
#2011-07-28| 914.92
#2011-07-29| 916.70
#2011-08-01| 932.12
#2011-08-02| 916.04
#2011-08-03| 897.66
#2011-08-04| 875.48
#2011-08-05| 861.33
#2011-08-08| 844.52
#2011-08-09| 836.58
#2011-08-10| 853.28
#2011-08-11| 850.87
#2011-08-12| 847.86
#2011-08-15| 863.03
#2011-08-16| 868.17
#2011-08-17| 874.83
#2011-08-18| 861.57
#2011-08-19| 848.45
#2011-08-22| 831.24
#2011-08-23| 846.82
#2011-08-24| 841.48
#2011-08-25| 846.47
#2011-08-26| 851.38
#2011-08-29| 856.57
#2011-08-30| 871.99
#2011-08-31| 874.70
#2011-09-01| 875.12
#2011-09-02| 869.59
#2011-09-05| .
#2011-09-06| 848.67
#2011-09-07| 854.01
#2011-09-08| 863.74
#2011-09-09| 858.58
#2011-09-12| 851.95
#2011-09-13| 858.76
#2011-09-14| 853.99
#2011-09-15| 869.86
#2011-09-16| 881.44
#2011-09-19| 886.87
#2011-09-20| 880.88
#2011-09-21| 889.48
#2011-09-22| 878.41
#2011-09-23| 878.99
#2011-09-26| 855.48
#2011-09-27| 878.89
#2011-09-28| 899.05
#2011-09-29| 905.21
#2011-09-30| 903.65
#2011-10-03| 921.93
#2011-10-04| 897.93
#2011-10-05| 888.54
#2011-10-06| 890.12
#2011-10-07| 885.51
#2011-10-10| 885.86
#2011-10-11| 898.38
#2011-10-12| 871.86
#2011-10-13| 870.93
#2011-10-14| 850.76
#2011-10-17| 870.58
#2011-10-18| 854.38
#2011-10-19| 840.16
#2011-10-20| 843.33
#2011-10-21| 849.59
#2011-10-24| 865.91
#2011-10-25| 853.93
#2011-10-26| 850.37
#2011-10-27| 860.78
#2011-10-28| 858.87
#2011-10-31| 829.49
#2011-11-01| 825.04
#2011-11-02| 817.73
#2011-11-03| 818.41
#2011-11-04| 819.52
#2011-11-07| 814.46
#2011-11-08| 793.19
#2011-11-09| 803.93
#2011-11-10| 790.29
#2011-11-11| 794.96
#2011-11-14| 800.37
#2011-11-15| 798.20
#2011-11-16| 781.94
#2011-11-17| 788.61
#2011-11-18| 775.32
#2011-11-21| 771.12
#2011-11-22| 771.28
#2011-11-23| 767.14
#2011-11-24| .
#2011-11-25| 757.72
#2011-11-28| 759.06
#2011-11-29| 769.38
#2011-11-30| 765.45
#2011-12-01| 774.16
#2011-12-02| 785.82
#2011-12-05| 792.26
#2011-12-06| 780.91
#2011-12-07| 793.83
#2011-12-08| 786.28
#2011-12-09| 780.86
#2011-12-12| 779.52
#2011-12-13| 772.80
#2011-12-14| 764.43
#2011-12-15| 755.24
#2011-12-16| 761.32
#2011-12-19| 747.08
#2011-12-20| 754.72
#2011-12-21| 758.08
#2011-12-22| 753.23
#2011-12-23| 753.13
#2011-12-26| .
#2011-12-27| 763.99
#2011-12-28| 759.91
#2011-12-29| 759.21
#2011-12-30| 775.82
#2012-01-02| .
#2012-01-03| 777.74
#2012-01-04| 788.24
#2012-01-05| 780.74
#2012-01-06| 779.57
#2012-01-09| 782.26
#2012-01-10| 790.38
#2012-01-11| 791.69
#2012-01-12| 786.94
#2012-01-13| 788.94
#2012-01-16| .
#2012-01-17| 815.49
#2012-01-18| 814.95
#2012-01-19| 813.48
#2012-01-20| 825.91
#2012-01-23| 836.76
#2012-01-24| 827.92
#2012-01-25| 825.95
#2012-01-26| 828.00
#2012-01-27| 827.68
#2012-01-30| 825.14
#2012-01-31| 826.95
#2012-02-01| 823.13
#2012-02-02| 816.06
#2012-02-03| 802.59
#2012-02-06| 808.78
#2012-02-07| 815.68
#2012-02-08| 808.19
#2012-02-09| 802.24
#2012-02-10| 802.76
#2012-02-13| 812.76
#2012-02-14| 802.39
#2012-02-15| 807.90
#2012-02-16| 810.12
#2012-02-17| 803.94
#2012-02-20| .
#2012-02-21| 795.27
#2012-02-22| 800.66
#2012-02-23| 810.74
#2012-02-24| 809.57
#2012-02-27| 814.29
#2012-02-28| 813.58
#2012-02-29| 806.93
#2012-03-01| 791.57
#2012-03-02| 793.85
#2012-03-05| 790.41
#2012-03-06| 802.58
#2012-03-07| 793.15
#2012-03-08| 798.03
#2012-03-09| 796.17
#2012-03-12| 794.36
#2012-03-13| 786.25
#2012-03-14| 783.81
#2012-03-15| 787.49
#2012-03-16| 792.67
#2012-03-19| 797.06
#2012-03-20| 793.96
#2012-03-21| 791.72
#2012-03-22| 799.58
#2012-03-23| 792.83
#2012-03-26| 787.39
#2012-03-27| 795.81
#2012-03-28| 792.27
#2012-03-29| 798.15
#2012-03-30| 795.98
#2012-04-02| 789.04
#2012-04-03| 785.09
#2012-04-04| 767.49
#2012-04-05| 767.32
#2012-04-06| .
#2012-04-09| 764.84
#2012-04-10| 771.73
#2012-04-11| 758.24
#2012-04-12| 759.52
#2012-04-13| 764.92
#2012-04-16| 767.46
#2012-04-17| 763.89
#2012-04-18| 767.39
#2012-04-19| 757.76
#2012-04-20| 752.40
#2012-04-23| 756.76
#2012-04-24| 754.72
#2012-04-25| 759.86
#2012-04-26| 775.72
#2012-04-27| 761.26
#2012-04-30| 767.02
#2012-05-01| 756.18
#2012-05-02| 759.84
#2012-05-03| 757.95
#2012-05-04| 762.69
#2012-05-07| 751.17
#2012-05-08| 746.70
#2012-05-09| 729.56
#2012-05-10| 727.43
#2012-05-11| 713.39
#2012-05-14| 714.71
#2012-05-15| 706.81
#2012-05-16| 698.30
#2012-05-17| 715.16
#2012-05-18| 697.91
#2012-05-21| 699.06
#2012-05-22| 709.73
#2012-05-23| 696.45
#2012-05-24| 700.99
#2012-05-25| 694.79
#2012-05-28| .
#2012-05-29| 695.20
#2012-05-30| 696.08
#2012-05-31| 698.26
#2012-06-01| 689.94
#2012-06-04| 675.50
#2012-06-05| 691.13
#2012-06-06| 696.48
#2012-06-07| 705.80
#2012-06-08| 688.73
#2012-06-11| 701.62
#2012-06-12| 709.58
#2012-06-13| 711.62
#2012-06-14| 708.59
#2012-06-15| 713.06
#2012-06-18| 722.07
#2012-06-19| 722.80
#2012-06-20| 730.69
#2012-06-21| 717.49
#2012-06-22| 713.04
#2012-06-25| 725.16
#2012-06-26| 721.74
#2012-06-27| 736.98
#2012-06-28| 746.70
#2012-06-29| 754.80
#2012-07-02| 760.19
#2012-07-03| 761.09
#2012-07-04| .
#2012-07-05| 750.91
#2012-07-06| 753.12
#2012-07-09| 757.28
#2012-07-10| 760.03
#2012-07-11| 755.95
#2012-07-12| 747.49
#2012-07-13| 751.80
#2012-07-16| 756.29
#2012-07-17| 757.56
#2012-07-18| 755.67
#2012-07-19| 755.05
#2012-07-20| 744.48
#2012-07-23| 736.27
#2012-07-24| 732.06
#2012-07-25| 719.65
#2012-07-26| 720.08
#2012-07-27| 727.83
#2012-07-30| 734.74
#2012-07-31| 740.76
#2012-08-01| 736.71
#2012-08-02| 739.03
#2012-08-03| 726.37
#2012-08-06| 750.60
#2012-08-07| 751.57
#2012-08-08| 766.65
#2012-08-09| 768.15
#2012-08-10| 768.52
#2012-08-13| 761.40
#2012-08-14| 751.34
#2012-08-15| 742.48
#2012-08-16| 749.03
#2012-08-17| 753.56
#2012-08-20| 756.69
#2012-08-21| 758.66
#2012-08-22| 756.90
#2012-08-23| 768.60
#2012-08-24| 762.00
#2012-08-27| 760.49
#2012-08-28| 755.57
#2012-08-29| 755.85
#2012-08-30| 749.29
#2012-08-31| 739.96
#2012-09-03| .
#2012-09-04| 744.70
#2012-09-05| 736.90
#2012-09-06| 731.41
#2012-09-07| 753.12
#2012-09-10| 746.01
#2012-09-11| 741.79
#2012-09-12| 755.10
#2012-09-13| 766.74
#2012-09-14| 763.78
#2012-09-17| 759.04
#2012-09-18| 764.15
#2012-09-19| 771.69
#2012-09-20| 772.16
#2012-09-21| 781.79
#2012-09-24| 781.98
#2012-09-25| 786.83
#2012-09-26| 779.34
#2012-09-27| 790.20
#2012-09-28| 784.30
#2012-10-01| 773.34
#2012-10-02| 775.37
#2012-10-03| 770.25
#2012-10-04| 779.66
#2012-10-05| 782.45
#2012-10-08| 787.81
#2012-10-09| 782.71
#2012-10-10| 766.45
#2012-10-11| 757.82
#2012-10-12| 769.67
#2012-10-15| 758.38
#2012-10-16| 773.20
#2012-10-17| 786.20
#2012-10-18| 783.65
#2012-10-19| 775.66
#2012-10-22| 773.97
#2012-10-23| 771.31
#2012-10-24| 772.01
#2012-10-25| 771.77
#2012-10-26| 767.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 771.79
#2012-11-01| 766.99
#2012-11-02| 764.81
#2012-11-05| 761.57
#2012-11-06| 760.86
#2012-11-07| 762.40
#2012-11-08| 748.40
#2012-11-09| 746.80
#2012-11-12| 741.18
#2012-11-13| 741.20
#2012-11-14| 748.08
#2012-11-15| 762.72
#2012-11-16| 768.28
#2012-11-19| 767.74
#2012-11-20| 759.79
#2012-11-21| 757.55
#2012-11-22| .
#2012-11-23| 767.67
#2012-11-26| 770.84
#2012-11-27| 770.80
#2012-11-28| 776.22
#2012-11-29| 774.93
#2012-11-30| 774.68
#2012-12-03| 791.77
#2012-12-04| 793.07
#2012-12-05| 785.17
#2012-12-06| 795.26
#2012-12-07| 796.69
#2012-12-10| 798.65
#2012-12-11| 791.39
#2012-12-12| 789.40
#2012-12-13| 786.53
#2012-12-14| 795.87
#2012-12-17| 795.32
#2012-12-18| 807.21
#2012-12-19| 833.22
#2012-12-20| 829.00
#2012-12-21| 831.15
#2012-12-24| 824.53
#2012-12-25| 833.17
#2012-12-26| 831.41
#2012-12-27| 829.06
#2012-12-28| 827.54
#2012-12-31| 824.00
#2013-01-01| 824.00
#2013-01-02| 817.34
#2013-01-03| 820.44
#2013-01-04| 821.62
#2013-01-07| 823.58
#2013-01-08| 821.33
#2013-01-09| 832.36
#2013-01-10| 841.54
#2013-01-11| 828.84
#2013-01-14| 827.26
#2013-01-15| 834.91
#2013-01-16| 820.74
#2013-01-17| 810.84
#2013-01-18| 807.67
#2013-01-21| 805.95
#2013-01-22| 815.88
#2013-01-23| 797.89
#2013-01-24| 795.11
#2013-01-25| 794.97
#2013-01-28| 791.48
#2013-01-29| 793.77
#2013-01-30| 804.35
#2013-01-31| 804.66
#2013-02-01| 789.15
#2013-02-04| 783.89
#2013-02-05| 766.86
#2013-02-06| 779.69
#2013-02-07| 791.45
#2013-02-08| 774.07
#2013-02-11| 768.31
#2013-02-12| 775.55
#2013-02-13| 770.67
#2013-02-14| 772.46
#2013-02-15| 753.07
#2013-02-18| 762.05
#2013-02-19| 773.37
#2013-02-20| 769.63
#2013-02-21| 770.86
#2013-02-22| 761.65
#2013-02-25| 762.75
#2013-02-26| 771.21
#2013-02-27| 772.08
#2013-02-28| 777.91
#2013-03-01| 774.21
#2013-03-04| 775.14
#2013-03-05| 772.62
#2013-03-06| 773.70
#2013-03-07| 756.82
#2013-03-08| 744.04
#2013-03-11| 751.43
#2013-03-12| 748.51
#2013-03-13| 742.82
#2013-03-14| 742.81
#2013-03-15| 759.00
#2013-03-18| 748.48
#2013-03-19| 755.05
#2013-03-20| 749.88
#2013-03-21| 762.62
#2013-03-22| 757.84
#2013-03-25| 763.06
#2013-03-26| 761.90
#2013-03-27| 760.71
#2013-03-28| 751.87
#2013-03-29| 747.03
#2013-04-01| 738.91
#2013-04-02| 724.75
#2013-04-03| 727.74
#2013-04-04| 719.15
#2013-04-05| 717.98
#2013-04-08| 731.21
#2013-04-09| 757.47
#2013-04-10| 772.20
#2013-04-11| 781.64
#2013-04-12| 793.25
#2013-04-15| 787.16
#2013-04-16| 787.28
#2013-04-17| 789.93
#2013-04-18| 781.37
#2013-04-19| 778.71
#2013-04-22| 817.12
#2013-04-23| 833.90
#2013-04-24| 835.44
#2013-04-25| 841.29
#2013-04-26| 850.10
#2013-04-29| 846.03
#2013-04-30| 870.80
#2013-05-01| 870.32
#2013-05-02| 857.26
#2013-05-03| 849.29
#2013-05-06| 846.13
#2013-05-07| 874.30
#2013-05-08| 899.04
#2013-05-09| 904.05
#2013-05-10| 889.04
#2013-05-13| 888.47
#2013-05-14| 899.05
#2013-05-15| 893.66
#2013-05-16| 890.16
#2013-05-17| 907.39
#2013-05-20| 919.47
#2013-05-21| 907.26
#2013-05-22| 906.85
#2013-05-23| 863.89
#2013-05-24| 872.25
#2013-05-27| 844.04
#2013-05-28| 832.66
#2013-05-29| 860.70
#2013-05-30| 825.53
#2013-05-31| 842.71
#2013-06-03| 827.23
#2013-06-04| 842.43
#2013-06-05| 837.60
#2013-06-06| 805.45
#2013-06-07| 810.86
#2013-06-10| 834.01
#2013-06-11| 860.55
#2013-06-12| 867.22
#2013-06-13| 835.80
#2013-06-14| 846.21
#2013-06-17| 879.72
#2013-06-18| 872.58
#2013-06-19| 891.40
#2013-06-20| 846.58
#2013-06-21| 857.61
#2013-06-24| 861.15
#2013-06-25| 853.89
#2013-06-26| 831.49
#2013-06-27| 845.44
#2013-06-28| 859.53
#2013-07-01| 867.71
#2013-07-02| 875.70
#2013-07-03| 882.74
#2013-07-04| 882.89
#2013-07-05| 885.78
#2013-07-08| 860.85
#2013-07-09| 875.87
#2013-07-10| 879.37
#2013-07-11| 904.81
#2013-07-12| 910.04
#2013-07-15| 905.94
#2013-07-16| 909.89
#2013-07-17| 901.51
#2013-07-18| 901.31
#2013-07-19| 895.21
#2013-07-22| 906.74
#2013-07-23| 910.11
#2013-07-24| 893.59
#2013-07-25| 880.80
#2013-07-26| 871.55
#2013-07-29| 862.87
#2013-07-30| 870.14
#2013-07-31| 866.11
#2013-08-01| 881.08
#2013-08-02| 907.88
#2013-08-05| 901.78
#2013-08-06| 911.49
#2013-08-07| 899.50
#2013-08-08| 895.71
#2013-08-09| 896.45
#2013-08-12| 889.69
#2013-08-13| 897.75
#2013-08-14| 902.41
#2013-08-15| 894.24
#2013-08-16| 885.22
#2013-08-19| 899.38
#2013-08-20| 890.28
#2013-08-21| 886.22
#2013-08-22| 883.49
#2013-08-23| 902.34
#2013-08-26| 904.51
#2013-08-27| 906.21
#2013-08-28| 888.12
#2013-08-29| 886.01
#2013-08-30| 878.32
#2013-09-02| 889.26
#2013-09-03| 891.91
#2013-09-04| 896.22
#2013-09-05| 892.93
#2013-09-06| 889.67
#2013-09-09| 930.04
#2013-09-10| 968.46
#2013-09-11| 959.18
#2013-09-12| 968.83
#2013-09-13| 958.12
#2013-09-16| 963.40
#2013-09-17| 952.59
#2013-09-18| 960.34
#2013-09-19| 965.18
#2013-09-20| 970.02
#2013-09-23| 979.16
#2013-09-24| 964.16
#2013-09-25| 956.46
#2013-09-26| 970.04
#2013-09-27| 973.04
#2013-09-30| 965.04
#2013-10-01| 959.38
#2013-10-02| 957.31
#2013-10-03| 954.25
#2013-10-04| 945.94
#2013-10-07| 924.37
#2013-10-08| 933.41
#2013-10-09| 953.61
#2013-10-10| 950.09
#2013-10-11| 967.31
#2013-10-14| 969.18
#2013-10-15| 973.80
#2013-10-16| 969.29
#2013-10-17| 985.45
#2013-10-18| 991.15
#2013-10-21| 993.12
#2013-10-22| 998.08
#2013-10-23|1010.59
#2013-10-24|1011.84
#2013-10-25| 997.69
#2013-10-28|1001.13
#2013-10-29| 992.51
#2013-10-30|1001.36
#2013-10-31| 998.91
#2013-11-01| 991.99
#2013-11-04| 993.75
#2013-11-05| 993.68
#2013-11-06| 992.25
#2013-11-07| 979.50
#2013-11-08| 971.48
#2013-11-11| 974.15
#2013-11-12| 969.92
#2013-11-13| 966.81
#2013-11-14| 969.59
#2013-11-15| 974.64
#2013-11-18| 978.66
#2013-11-19| 982.32
#2013-11-20| 985.20
#2013-11-21| 977.77
#2013-11-22| 974.11
#2013-11-25| 971.03
#2013-11-26| 970.03
#2013-11-27| 956.88
#2013-11-28| 961.61
#2013-11-29| 965.17
#2013-12-02| 958.18
#2013-12-03| 960.20
#2013-12-04| 943.25
#2013-12-05| 945.98
#2013-12-06| 943.27
#2013-12-09| 953.77
#2013-12-10| 955.90
#2013-12-11| 959.93
#2013-12-12| 951.26
#2013-12-13| 947.55
#2013-12-16| 934.32
#2013-12-17| 944.62
#2013-12-18| 952.52
#2013-12-19| 949.26
#2013-12-20| 957.07
#2013-12-23| 957.99
#2013-12-24| 953.26
#2013-12-25| 955.49
#2013-12-26| 967.23
#2013-12-27| 969.75
#2013-12-30| 980.54
#2013-12-31| 979.89
#2014-01-01| 979.89
#2014-01-02| 980.63
#2014-01-03| 985.80
#2014-01-06| 979.81
#2014-01-07| 975.21
#2014-01-08|1004.70
#2014-01-09| 995.24
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 982.94
#2014-01-15| 994.61
#2014-01-16|1001.15
#2014-01-17| 993.46
#2014-01-20| 993.49
#2014-01-21| 989.70
#2014-01-22| 990.43
#2014-01-23| 984.33
#2014-01-24| 997.86
#2014-01-27| 978.94
#2014-01-28| 965.00
#2014-01-29| 990.70
#2014-01-30| 964.47
#2014-01-31| 972.26
#2014-02-03| 962.76
#2014-02-04| 905.28
#2014-02-05| 923.48
#2014-02-06| 922.50
#2014-02-07| 934.37
#2014-02-10| 940.85
#2014-02-11| 937.58
#2014-02-12| 943.35
#2014-02-13| 937.68
#2014-02-14| 924.94
#2014-02-17| 930.73
#2014-02-18| 949.43
#2014-02-19| 956.03
#2014-02-20| 938.75
#2014-02-21| 953.41
#2014-02-24| 954.67
#2014-02-25| 969.84
#2014-02-26| 967.58
#2014-02-27| 958.84
#2014-02-28| 955.73
#2014-03-03| 954.50
#2014-03-04| 940.22
#2014-03-05| 953.39
#2014-03-06| 950.86
#2014-03-07| 960.72
#2014-03-10| 962.23
#2014-03-11| 971.67
#2014-03-12| 952.47
#2014-03-13| 956.37
#2014-03-14| 936.78
#2014-03-17| 920.40
#2014-03-18| 941.92
#2014-03-19| 934.83
#2014-03-20| 908.91
#2014-03-21| 909.04
#2014-03-24| 924.62
#2014-03-25| 919.10
#2014-03-26| 929.32
#2014-03-27| 941.92
#2014-03-28| 940.38
#2014-03-31| 946.85
#2014-04-01| 949.78
#2014-04-02| 952.66
#2014-04-03| 957.88
#2014-04-04| 965.35
#2014-04-07| 965.01
#2014-04-08| 960.98
#2014-04-09| 943.49
#2014-04-10| 945.81
#2014-04-11| 936.05
#2014-04-14| 935.86
#2014-04-15| 940.49
#2014-04-16| 958.88
#2014-04-17| 953.62
#2014-04-18| 964.04
#2014-04-21| 960.92
#2014-04-22| 957.30
#2014-04-23| 969.29
#2014-04-24| 970.25
#2014-04-25| 977.63
#2014-04-28| 965.18
#2014-04-29| 965.56
#2014-04-30| 977.66
#2014-05-01| 970.71
#2014-05-02| 974.26
#2014-05-05| 975.50
#2014-05-06| 980.88
#2014-05-07| 960.54
#2014-05-08| 948.76
#2014-05-09| 941.79
#2014-05-12| 932.69
#2014-05-13| 946.04
#2014-05-14| 958.77
#2014-05-15| 962.88
#2014-05-16| 949.21
#2014-05-19| 949.79
#2014-05-20| 952.54
#2014-05-21| 954.49
#2014-05-22| 970.93
#2014-05-23| 972.79
#2014-05-26| 977.72
#2014-05-27| 981.99
#2014-05-28|1006.21
#2014-05-29|1017.30
#2014-05-30|1014.64
#2014-06-02|1019.23
#2014-06-03|1021.16
#2014-06-04|1024.61
#2014-06-05|1028.54
#2014-06-06|1026.98
#2014-06-09|1029.85
#2014-06-10|1027.30
#2014-06-11|1039.77
#2014-06-12|1040.11
#2014-06-13|1042.20
#2014-06-16|1036.43
#2014-06-17|1034.04
#2014-06-18|1039.11
#2014-06-19|1058.69
#2014-06-20|1067.54
#2014-06-23|1080.82
#2014-06-24|1081.48
#2014-06-25|1079.46
#2014-06-26|1086.87
#2014-06-27|1071.72
#2014-06-30|1081.27
#2014-07-01|1091.44
#2014-07-02|1082.72
#2014-07-03|1071.98
#2014-07-04|1069.99
#2014-07-07|1066.74
#2014-07-08|1067.90
#2014-07-09|1062.70
#2014-07-10|1055.08
#2014-07-11|1056.77
#2014-07-14|1061.12
#2014-07-15|1061.89
#2014-07-16|1066.14
#2014-07-17|1074.42
#2014-07-18|1072.94
#2014-07-21|1073.68
#2014-07-22|1091.42
#2014-07-23|1091.19
#2014-07-24|1081.95
#2014-07-25|1100.09
#2014-07-28|1108.84
#2014-07-29|1107.20
#2014-07-30|1087.24
#2014-07-31|1088.92
#2014-08-01|1086.72
#2014-08-04|1084.72
#2014-08-05|1058.90
#2014-08-06|1062.19
#2014-08-07|1079.76
#2014-08-08|1061.00
#2014-08-11|1078.89
#2014-08-12|1095.71
#2014-08-13|1096.54
#2014-08-14|1109.36
#2014-08-15|1109.04
#2014-08-18|1112.50
#2014-08-19|1109.74
#2014-08-20|1095.71
#2014-08-21|1092.07
#2014-08-22|1070.32
#2014-08-25|1080.60
#2014-08-26|1092.26
#2014-08-27|1101.37
#2014-08-28|1099.26
#2014-08-29|1093.92
#2014-09-01|1103.96
#2014-09-02|1095.97
#2014-09-03|1102.89
#2014-09-04|1087.20
#2014-09-05|1083.68
#2014-09-08|1087.56
#2014-09-09|1066.72
#2014-09-10|1060.02
#2014-09-11|1048.39
#2014-09-12|1037.21
#2014-09-15|1038.47
#2014-09-16|1035.46
#2014-09-17|1030.13
#2014-09-18|1016.83
#2014-09-19|1021.07
#2014-09-22|1019.99
#2014-09-23|1021.21
#2014-09-24|1038.29
#2014-09-25|1053.96
#2014-09-26|1040.50
#2014-09-29|1045.57
#2014-09-30|1031.21
#2014-10-01|1018.95
#2014-10-02| 999.40
#2014-10-03| 997.32
#2014-10-06|1009.52
#2014-10-07|1005.77
#2014-10-08| 998.41
#2014-10-09| 979.55
#2014-10-10| 970.66
#2014-10-13| 975.72
#2014-10-14| 956.38
#2014-10-15| 976.28
#2014-10-16| 949.87
#2014-10-17| 936.99
#2014-10-20| 973.81
#2014-10-21| 966.85
#2014-10-22| 994.72
#2014-10-23| 984.27
#2014-10-24| 989.66
#2014-10-27|1005.80
#2014-10-28| 994.34
#2014-10-29|1007.68
#2014-10-30|1001.02
#2014-10-31|1007.78
#2014-11-03| 989.38
#2014-11-04|1014.96
#2014-11-05| 990.82
#2014-11-06| 978.69
#2014-11-07| 979.36
#2014-11-10| 978.43
#2014-11-11| 983.38
#2014-11-12| 981.00
#2014-11-13| 965.41
#2014-11-14| 967.72
#2014-11-17| 938.97
#2014-11-18| 954.28
#2014-11-19| 956.43
#2014-11-20| 952.30
#2014-11-21| 956.41
#2014-11-24| 949.70
#2014-11-25| 952.86
#2014-11-26| 954.92
#2014-11-27| 944.45
#2014-11-28| 950.42
#2014-12-01| 961.38
#2014-12-02| 959.18
#2014-12-03| 958.13
#2014-12-04| 961.30
#2014-12-05| 944.97
#2014-12-08| 953.68
#2014-12-09| 961.28
#2014-12-10| 948.99
#2014-12-11| 936.89
#2014-12-12| 955.26
#2014-12-15| 951.44
#2014-12-16| 944.39
#2014-12-17| 947.10
#2014-12-18| 954.89
#2014-12-19| 965.21
#2014-12-22| 968.89
#2014-12-23| 962.59
#2014-12-24| 966.79
#2014-12-25| 965.96
#2014-12-26| 976.76
#2014-12-29| 977.95
#2014-12-30| 978.44
#2014-12-31| 974.19
#2015-01-01| 974.19
#2015-01-02| 971.68
#2015-01-05| 977.57
#2015-01-06| 951.19
#2015-01-07| 944.30
#2015-01-08| 948.88
#2015-01-09| 950.91
#2015-01-12| 952.67
#2015-01-13| 951.77
#2015-01-14| 950.85
#2015-01-15| 974.37
#2015-01-16| 964.39
#2015-01-19| 973.11
#2015-01-20| 974.58
#2015-01-21| 972.49
#2015-01-22| 966.97
#2015-01-23| 971.60
#2015-01-26| 959.90
#2015-01-27| 980.28
#2015-01-28| 972.05
#2015-01-29| 958.54
#2015-01-30| 960.87
#2015-02-02| 957.89
#2015-02-03| 958.85
#2015-02-04| 973.66
#2015-02-05| 972.51
#2015-02-06| 969.23
#2015-02-09| 982.79
#2015-02-10| 976.03
#2015-02-11| 967.07
#2015-02-12| 990.50
#2015-02-13| 995.73
#2015-02-16|1006.21
#2015-02-17|1005.87
#2015-02-18|1013.61
#2015-02-19|1019.25
#2015-02-20|1029.91
#2015-02-23|1042.98
#2015-02-24|1053.85
#2015-02-25|1056.36
#2015-02-26|1054.18
#2015-02-27|1055.20
#2015-03-02|1041.56
#2015-03-03|1048.85
#2015-03-04|1039.19
#2015-03-05|1025.33
#2015-03-06|1022.27
#2015-03-09|1013.06
#2015-03-10|1010.79
#2015-03-11|1014.25
#2015-03-12|1030.94
#2015-03-13|1035.72
#2015-03-16|1029.83
#2015-03-17|1038.92
#2015-03-18|1039.77
#2015-03-19|1037.05
#2015-03-20|1041.68
#2015-03-23|1052.12
#2015-03-24|1063.69
#2015-03-25|1078.74
#2015-03-26|1071.77
#2015-03-27|1059.66
#2015-03-30|1041.17
#2015-03-31|1045.82
#2015-04-01|1038.86
#2015-04-02|1047.86
#2015-04-03|1051.50
#2015-04-06|1042.49
#2015-04-07|1039.26
#2015-04-08|1054.34
#2015-04-09|1047.68
#2015-04-10|1048.54
#2015-04-13|1044.22
#2015-04-14|1058.53
#2015-04-15|1067.18
#2015-04-16|1076.48
#2015-04-17|1070.86
#2015-04-20|1060.80
#2015-04-21|1070.17
#2015-04-22|1073.10
#2015-04-23|1085.34
#2015-04-24|1089.64
#2015-04-27|1085.61
#2015-04-28|1072.90
#2015-04-29|1071.68
#2015-04-30|1053.43
#2015-05-01|1049.33
#2015-05-04|1048.98
#2015-05-05|1050.30
#2015-05-06|1055.84
#2015-05-07|1038.76
#2015-05-08|1033.89
#2015-05-11|1032.95
#2015-05-12|1044.21
#2015-05-13|1055.66
#2015-05-14|1047.36
#2015-05-15|1049.70
#2015-05-18|1050.90
#2015-05-19|1048.12
#2015-05-20|1055.35
#2015-05-21|1048.01
#2015-05-22|1044.95
#2015-05-25|1048.00
#2015-05-26|1036.79
#2015-05-27|1032.65
#2015-05-28|1027.73
#2015-05-29|1028.99
#2015-06-01|1035.01
#2015-06-02|1035.22
#2015-06-03|1036.34
#2015-06-04|1039.99
#2015-06-05|1024.69
#2015-06-08|1026.45
#2015-06-09|1023.60
#2015-06-10|1034.88
#2015-06-11|1043.01
#2015-06-12|1042.27
#2015-06-15|1035.62
#2015-06-16|1035.47
#2015-06-17|1027.14
#2015-06-18|1026.50
#2015-06-19|1036.46
#2015-06-22|1045.42
#2015-06-23|1048.44
#2015-06-24|1048.58
#2015-06-25|1056.05
#2015-06-26|1054.05
#2015-06-29|1043.11
#2015-06-30|1049.80
#2015-07-01|1063.12
#2015-07-02|1079.48
#2015-07-03|1083.00
#2015-07-06|1063.13
#2015-07-07|1062.57
#2015-07-08|1042.35
#2015-07-09|1043.34
#2015-07-10|1034.49
#2015-07-13|1046.46
#2015-07-14|1053.29
#2015-07-15|1053.02
#2015-07-16|1054.84
#2015-07-17|1058.70
#2015-07-20|1056.23
#2015-07-21|1059.49
#2015-07-22|1059.61
#2015-07-23|1058.08
#2015-07-24|1057.28
#2015-07-27|1053.19
#2015-07-28|1051.23
#2015-07-29|1050.84
#2015-07-30|1053.51
#2015-07-31|1069.20
#2015-08-03|1072.51
#2015-08-04|1082.04
#2015-08-05|1102.54
#2015-08-06|1101.43
#2015-08-07|1131.20
#2015-08-10|1142.11
#2015-08-11|1139.69
#2015-08-12|1150.27
#2015-08-13|1159.28
#2015-08-14|1159.77
#2015-08-17|1173.95
#2015-08-18|1174.00
#2015-08-19|1161.25
#2015-08-20|1154.03
#2015-08-21|1139.55
#2015-08-24|1112.18
#2015-08-25|1067.26
#2015-08-26|1099.22
#2015-08-27|1109.75
#2015-08-28|1136.59
#2015-08-31|1133.80
#2015-09-01|1113.50
#2015-09-02|1094.54
#2015-09-03|1099.18
#2015-09-04|1096.91
#2015-09-07|1087.51
#2015-09-08|1046.33
#2015-09-09|1090.74
#2015-09-10|1099.14
#2015-09-11|1104.05
#2015-09-14|1111.39
#2015-09-15|1091.95
#2015-09-16|1087.16
#2015-09-17|1101.46
#2015-09-18|1086.46
#2015-09-21|1081.32
#2015-09-22|1085.74
#2015-09-23|1081.59
#2015-09-24|1065.81
#2015-09-25|1085.44
#2015-09-28|1098.38
#2015-09-29|1063.99
#2015-09-30|1080.19
#2015-10-01|1079.73
#2015-10-02|1088.80
#2015-10-05|1081.83
#2015-10-06|1083.34
#2015-10-07|1089.31
#2015-10-08|1084.64
#2015-10-09|1134.67
#2015-10-12|1138.46
#2015-10-13|1150.36
#2015-10-14|1134.10
#2015-10-15|1154.90
#2015-10-16|1142.81
#2015-10-19|1143.98
#2015-10-20|1121.91
#2015-10-21|1139.64
#2015-10-22|1118.05
#2015-10-23|1121.03
#2015-10-26|1131.98
#2015-10-27|1125.01
#2015-10-28|1120.83
#2015-10-29|1114.68
#2015-10-30|1122.73
#2015-11-02|1098.27
#2015-11-03|1093.74
#2015-11-04|1066.41
#2015-11-05|1082.10
#2015-11-06|1082.95
#2015-11-09|1111.66
#2015-11-10|1119.62
#2015-11-11|1138.71
#2015-11-12|1145.75
#2015-11-13|1148.70
#2015-11-16|1137.00
#2015-11-17|1145.25
#2015-11-18|1136.19
#2015-11-19|1145.90
#2015-11-20|1146.69
#2015-11-23|1145.11
#2015-11-24|1165.28
#2015-11-25|1146.58
#2015-11-26|1158.54
#2015-11-27|1141.49
#2015-11-30|1121.86
#2015-12-01|1142.80
#2015-12-02|1146.30
#2015-12-03|1145.99
#2015-12-04|1123.13
#2015-12-07|1127.92
#2015-12-08|1117.60
#2015-12-09|1117.57
#2015-12-10|1115.10
#2015-12-11|1131.97
#2015-12-14|1130.27
#2015-12-15|1104.05
#2015-12-16|1134.50
#2015-12-17|1144.29
#2015-12-18|1132.42
#2015-12-21|1134.59
#2015-12-22|1142.22
#2015-12-23|1141.32
#2015-12-24|1128.59
#2015-12-25|1122.55
#2015-12-28|1125.88
#2015-12-29|1140.14
#2015-12-30|1134.53
#2015-12-31|1137.12
#2016-01-01|1137.12
#2016-01-04|1117.31
#2016-01-05|1122.73
#2016-01-06|1121.91
#2016-01-07|1105.38
#2016-01-08|1096.50
#2016-01-11|1099.95
#2016-01-12|1057.31
#2016-01-13|1089.89
#2016-01-14|1066.98
#2016-01-15|1069.69
#2016-01-18|1047.21
#2016-01-19|1044.07
#2016-01-20|1011.77
#2016-01-21| 984.01
#2016-01-22|1025.45
#2016-01-25|1033.12
#2016-01-26|1021.70
#2016-01-27|1042.64
#2016-01-28|1046.95
#2016-01-29|1072.79
#2016-02-01|1114.56
#2016-02-02|1106.92
#2016-02-03|1092.96
#2016-02-04|1092.62
#2016-02-05|1073.82
#2016-02-08|1089.19
#2016-02-09|1051.81
#2016-02-10|1023.15
#2016-02-11|1047.39
#2016-02-12| 975.82
#2016-02-15|1043.33
#2016-02-16|1021.31
#2016-02-17| 995.72
#2016-02-18|1003.24
#2016-02-19| 994.02
#2016-02-22| 998.06
#2016-02-23| 994.42
#2016-02-24|1003.50
#2016-02-25|1031.08
#2016-02-26|1014.61
#2016-02-29|1003.86
#2016-03-01|1016.46
#2016-03-02|1043.13
#2016-03-03|1043.21
#2016-03-04|1055.71
#2016-03-07|1061.07
#2016-03-08|1057.49
#2016-03-09|1045.38
#2016-03-10|1049.82
#2016-03-11|1068.38
#2016-03-14|1092.09
#2016-03-15|1097.54
#2016-03-16|1087.33
#2016-03-17|1111.33
#2016-03-18|1105.24
#2016-03-21|1103.06
#2016-03-22|1127.50
#2016-03-23|1120.39
#2016-03-24|1119.47
#2016-03-25|1094.83
#2016-03-28|1098.01
#2016-03-29|1099.28
#2016-03-30|1092.38
#2016-03-31|1086.77
#2016-04-01|1053.53
#2016-04-04|1061.13
#2016-04-05|1038.17
#2016-04-06|1043.68
#2016-04-07|1082.08
#2016-04-08|1090.86
#2016-04-11|1096.23
#2016-04-12|1090.34
#2016-04-13|1102.55
#2016-04-14|1136.59
#2016-04-15|1147.13
#2016-04-18|1153.55
#2016-04-19|1161.02
#2016-04-20|1161.37
#2016-04-21|1177.26
#2016-04-22|1163.31
#2016-04-25|1149.18
#2016-04-26|1141.95
#2016-04-27|1147.73
#2016-04-28|1142.66
#2016-04-29|1159.37
#2016-05-02|1125.44
#2016-05-03|1128.89
#2016-05-04|1121.50
#2016-05-05|1116.48
#2016-05-06|1111.15
#2016-05-09|1108.09
#2016-05-10|1134.74
#2016-05-11|1141.94
#2016-05-12|1145.33
#2016-05-13|1133.47
#2016-05-16|1138.72
#2016-05-17|1159.85
#2016-05-18|1156.35
#2016-05-19|1148.44
#2016-05-20|1146.12
#2016-05-23|1149.37
#2016-05-24|1140.67
#2016-05-25|1143.28
#2016-05-26|1164.96
#2016-05-27|1174.54
#2016-05-30|1172.04
#2016-05-31|1172.48
#2016-06-01|1167.20
#2016-06-02|1152.25
#2016-06-03|1182.68
#2016-06-06|1162.93
#2016-06-07|1164.95
#2016-06-08|1172.73
#2016-06-09|1166.21
#2016-06-10|1159.23
#2016-06-13|1129.48
#2016-06-14|1131.51
#2016-06-15|1124.14
#2016-06-16|1117.16
#2016-06-17|1124.63
#2016-06-20|1153.92
#2016-06-21|1163.68
#2016-06-22|1152.16
#2016-06-23|1139.80
#2016-06-24|1101.31
#2016-06-27|1142.40
#2016-06-28|1136.20
#2016-06-29|1155.74
#2016-06-30|1161.06
#2016-07-01|1165.09
#2016-07-04|1165.57
#2016-07-05|1180.19
#2016-07-06|1167.74
#2016-07-07|1156.21
#2016-07-08|1138.83
#2016-07-11|1177.12
#2016-07-12|1169.74
#2016-07-13|1184.99
#2016-07-14|1187.46
#2016-07-15|1181.92
#2016-07-18|1181.25
#2016-07-19|1192.57
#2016-07-20|1201.97
#2016-07-21|1217.58
#2016-07-22|1210.29
#2016-07-25|1212.14
#2016-07-26|1223.65
#2016-07-27|1241.97
#2016-07-28|1236.58
#2016-07-29|1275.37
#2016-08-01|1251.21
#2016-08-02|1256.66
#2016-08-03|1225.18
#2016-08-04|1213.95
#2016-08-05|1178.36
#2016-08-08|1181.83
#2016-08-09|1186.48
#2016-08-10|1218.92
#2016-08-11|1218.19
#2016-08-12|1224.87
#2016-08-15|1212.52
#2016-08-16|1197.41
#2016-08-17|1192.70
#2016-08-18|1188.98
#2016-08-19|1180.06
#2016-08-22|1189.89
#2016-08-23|1194.27
#2016-08-24|1204.12
#2016-08-25|1190.56
#2016-08-26|1182.79
#2016-08-29|1182.69
#2016-08-30|1173.23
#2016-08-31|1173.15
#2016-09-01|1174.15
#2016-09-02|1162.63
#2016-09-05|1169.38
#2016-09-06|1203.21
#2016-09-07|1218.55
#2016-09-08|1211.89
#2016-09-09|1197.30
#2016-09-12|1193.38
#2016-09-13|1189.00
#2016-09-14|1182.39
#2016-09-15|1178.96
#2016-09-16|1171.39
#2016-09-19|1176.92
#2016-09-20|1178.61
#2016-09-21|1213.71
#2016-09-22|1212.63
#2016-09-23|1210.14
#2016-09-26|1205.09
#2016-09-27|1223.05
#2016-09-28|1204.77
#2016-09-29|1200.89
#2016-09-30|1188.18
#2016-10-03|1190.52
#2016-10-04|1180.82
#2016-10-05|1164.84
#2016-10-06|1163.91
#2016-10-07|1163.66
#2016-10-10|1158.66
#2016-10-11|1176.00
#2016-10-12|1166.46
#2016-10-13|1170.20
#2016-10-14|1164.78
#2016-10-17|1164.14
#2016-10-18|1177.06
#2016-10-19|1193.00
#2016-10-20|1197.09
#2016-10-21|1186.08
#2016-10-24|1195.11
#2016-10-25|1201.42
#2016-10-26|1219.71
#2016-10-27|1216.53
#2016-10-28|1210.27
#2016-10-31|1217.12
#2016-11-01|1216.72
#2016-11-02|1206.97
#2016-11-03|1207.78
#2016-11-04|1196.33
#2016-11-07|1203.96
#2016-11-08|1203.13
#2016-11-09|1148.69
#2016-11-10|1188.06
#2016-11-11|1200.99
#2016-11-14|1182.90
#2016-11-15|1184.10
#2016-11-16|1193.19
#2016-11-17|1200.76
#2016-11-18|1197.67
#2016-11-21|1209.68
#2016-11-22|1215.87
#2016-11-23|1198.37
#2016-11-24|1202.24
#2016-11-25|1195.68
#2016-11-28|1214.83
#2016-11-29|1210.92
#2016-11-30|1212.29
#2016-12-01|1211.76
#2016-12-02|1211.88
#2016-12-05|1196.13
#2016-12-06|1223.01
#2016-12-07|1236.28
#2016-12-08|1240.21
#2016-12-09|1233.21
#2016-12-12|1234.49
#2016-12-13|1243.23
#2016-12-14|1246.42
#2016-12-15|1206.94
#2016-12-16|1225.88
#2016-12-19|1237.68
#2016-12-20|1225.02
#2016-12-21|1223.93
#2016-12-22|1233.75
#2016-12-23|1236.64
#2016-12-26|1224.54
#2016-12-27|1213.95
#2016-12-28|1220.55
#2016-12-29|1221.70
#2016-12-30|1217.19
#2017-01-02|1217.19
#2017-01-03|1202.85
#2017-01-04|1243.77
#2017-01-05|1257.30
#2017-01-06|1249.00
#2017-01-09|1249.16
#2017-01-10|1253.04
#2017-01-11|1248.46
#2017-01-12|1263.59
#2017-01-13|1263.28
#2017-01-16|1262.39
#2017-01-17|1247.95
#2017-01-18|1246.40
#2017-01-19|1232.00
#2017-01-20|1237.92
#2017-01-23|1251.86
#2017-01-24|1240.91
#2017-01-25|1249.04
#2017-01-26|1258.25
#2017-01-27|1256.40
#2017-01-30|1262.11
#2017-01-31|1259.14
#2017-02-01|1248.10
#2017-02-02|1243.12
#2017-02-03|1244.26
#2017-02-06|1258.94
#2017-02-07|1262.00
#2017-02-08|1270.12
#2017-02-09|1241.78
#2017-02-10|1253.02
#2017-02-13|1258.02
#2017-02-14|1240.78
#2017-02-15|1256.81
#2017-02-16|1267.17
#2017-02-17|1264.97
#2017-02-20|1263.88
#2017-02-21|1263.21
#2017-02-22|1267.42
#2017-02-23|1276.89
#2017-02-24|1268.60
#2017-02-27|1258.89
#2017-02-28|1268.98
#2017-03-01|1260.81
#2017-03-02|1268.65
#2017-03-03|1253.18
#2017-03-06|1254.49
#2017-03-07|1253.05
#2017-03-08|1252.08
#2017-03-09|1256.80
#2017-03-10|1265.65
#2017-03-13|1271.54
#2017-03-14|1274.87
#2017-03-15|1272.91
#2017-03-16|1300.81
#2017-03-17|1289.96
#2017-03-20|1290.93
#2017-03-21|1297.90
#2017-03-22|1285.09
#2017-03-23|1283.93
#2017-03-24|1302.34
#2017-03-27|1297.62
#2017-03-28|1312.41
#2017-03-29|1295.43
#2017-03-30|1264.61
#2017-03-31|1259.28
#2017-04-03|1284.85
#2017-04-04|1275.85
#2017-04-05|1269.38
#2017-04-06|1249.41
#2017-04-07|1258.61
#2017-04-10|1264.58
#2017-04-11|1278.07
#2017-04-12|1276.27
#2017-04-13|1273.56
#2017-04-14|1260.04
#2017-04-17|1272.77
#2017-04-18|1286.25
#2017-04-19|1275.45
#2017-04-20|1275.20
#2017-04-21|1297.24
#2017-04-24|1302.90
#2017-04-25|1297.29
#2017-04-26|1304.00
#2017-04-27|1301.87
#2017-04-28|1305.65
#2017-05-01|1303.08
#2017-05-02|1310.83
#2017-05-03|1308.44
#2017-05-04|1304.03
#2017-05-05|1304.96
#2017-05-08|1331.08
#2017-05-09|1317.95
#2017-05-10|1303.06
#2017-05-11|1304.13
#2017-05-12|1313.81
#2017-05-15|1328.92
#2017-05-16|1343.64
#2017-05-17|1356.10
#2017-05-18|1347.98
#2017-05-19|1346.81
#2017-05-22|1356.53
#2017-05-23|1350.79
#2017-05-24|1343.02
#2017-05-25|1350.33
#2017-05-26|1349.43
#2017-05-29|1350.55
#2017-05-30|1362.08
#2017-05-31|1365.55
#2017-06-01|1373.05
#2017-06-02|1399.70
#2017-06-05|1400.35
#2017-06-06|1400.64
#2017-06-07|1386.43
#2017-06-08|1380.65
#2017-06-09|1373.96
#2017-06-12|1399.38
#2017-06-13|1418.42
#2017-06-14|1443.54
#2017-06-15|1431.20
#2017-06-16|1428.51
#2017-06-19|1439.30
#2017-06-20|1449.14
#2017-06-21|1457.39
#2017-06-22|1462.42
#2017-06-23|1467.95
#2017-06-26|1459.17
#2017-06-27|1444.79
#2017-06-28|1445.73
#2017-06-29|1442.50
#2017-06-30|1432.86
#2017-07-03|1423.99
#2017-07-04|1415.51
#2017-07-05|1422.55
#2017-07-06|1443.05
#2017-07-07|1414.90
#2017-07-10|1422.89
#2017-07-11|1438.06
#2017-07-12|1441.05
#2017-07-13|1442.78
#2017-07-14|1464.80
#2017-07-17|1462.47
#2017-07-18|1470.59
#2017-07-19|1470.30
#2017-07-20|1479.94
#2017-07-21|1475.08
#2017-07-24|1468.93
#2017-07-25|1448.69
#2017-07-26|1444.57
#2017-07-27|1449.10
#2017-07-28|1457.89
#2017-07-31|1469.59
#2017-08-01|1489.70
#2017-08-02|1476.50
#2017-08-03|1485.46
#2017-08-04|1472.26
#2017-08-07|1502.63
#2017-08-08|1486.20
#2017-08-09|1471.15
#2017-08-10|1482.48
#2017-08-11|1485.47
#2017-08-14|1459.06
#2017-08-15|1457.42
#2017-08-16|1441.25
#2017-08-17|1448.69
#2017-08-18|1444.03
#2017-08-21|1470.68
#2017-08-22|1459.44
#2017-08-23|1468.69
#2017-08-24|1452.45
#2017-08-25|1449.77
#2017-08-28|1455.57
#2017-08-29|1473.83
#2017-08-30|1460.50
#2017-08-31|1466.31
#2017-09-01|1481.24
#2017-09-04|1470.12
#2017-09-05|1469.03
#2017-09-06|1477.54
#2017-09-07|1497.56
#2017-09-08|1504.95
#2017-09-11|1510.81
#2017-09-12|1489.67
#2017-09-13|1480.24
#2017-09-14|1472.61
#2017-09-15|1488.41
#2017-09-18|1481.41
#2017-09-19|1498.61
#2017-09-20|1507.35
#2017-09-21|1502.04
#2017-09-22|1505.48
#2017-09-25|1522.81
#2017-09-26|1515.95
#2017-09-27|1499.15
#2017-09-28|1516.81
#2017-09-29|1517.30
#2017-10-02|1517.78
#2017-10-03|1527.79
#2017-10-04|1530.98
#2017-10-05|1531.93
#2017-10-06|1530.61
#2017-10-09|1532.30
#2017-10-10|1571.61
#2017-10-11|1568.74
#2017-10-12|1565.80
#2017-10-13|1579.65
#2017-10-16|1590.67
#2017-10-17|1583.73
#2017-10-18|1573.11
#2017-10-19|1572.98
#2017-10-20|1559.28
#2017-10-23|1574.13
#2017-10-24|1585.29
#2017-10-25|1596.51
#2017-10-26|1598.24
#2017-10-27|1607.08
#2017-10-30|1623.59
#2017-10-31|1620.75
#2017-11-01|1650.54
#2017-11-02|1674.03
#2017-11-03|1668.02
#2017-11-06|1678.49
#2017-11-07|1695.07
#2017-11-08|1676.93
#2017-11-09|1685.57
#2017-11-10|1665.71
#2017-11-13|1640.65
#2017-11-14|1636.13
#2017-11-15|1606.97
#2017-11-16|1632.84
#2017-11-17|1643.52
#2017-11-20|1638.47
#2017-11-21|1640.93
#2017-11-22|1657.54
#2017-11-23|1663.12
#2017-11-24|1657.97
#2017-11-27|1649.67
#2017-11-28|1664.72
#2017-11-29|1669.60
#2017-11-30|1663.84
#2017-12-01|1657.98
#2017-12-04|1649.86
#2017-12-05|1662.35
#2017-12-06|1640.97
#2017-12-07|1668.47
#2017-12-08|1667.73
#2017-12-11|1663.54
#2017-12-12|1673.24
#2017-12-13|1673.56
#2017-12-14|1675.61
#2017-12-15|1662.55
#2017-12-18|1682.41
#2017-12-19|1635.16
#2017-12-20|1621.99
#2017-12-21|1632.86
#2017-12-22|1631.67
#2017-12-25|1638.90
#2017-12-26|1643.73
#2017-12-27|1651.34
#2017-12-28|1645.77
#2017-12-29|1652.84
#2018-01-01|1652.84
#2018-01-02|1660.29
#2018-01-03|1656.59
#2018-01-04|1702.24
#2018-01-05|1705.53
#2018-01-08|1709.30
#2018-01-09|1720.81
#2018-01-10|1724.37
#2018-01-11|1709.22
#2018-01-12|1693.68
#2018-01-15|1704.69
#2018-01-16|1711.53
#2018-01-17|1708.16
#2018-01-18|1701.69
#2018-01-19|1733.12
#2018-01-22|1729.35
#2018-01-23|1752.84
#2018-01-24|1759.48
#2018-01-25|1747.60
#2018-01-26|1725.81
#2018-01-29|1713.72
#2018-01-30|1690.48
#2018-01-31|1666.25
#2018-02-01|1677.25
#2018-02-02|1654.16
#2018-02-05|1611.74
#2018-02-06|1530.74
#2018-02-07|1522.55
#2018-02-08|1554.27
#2018-02-09|1521.77
#2018-02-12|1523.73
#2018-02-13|1528.15
#2018-02-14|1533.64
#2018-02-15|1554.41
#2018-02-16|1593.21
#2018-02-19|1609.43
#2018-02-20|1589.42
#2018-02-21|1592.11
#2018-02-22|1573.55
#2018-02-23|1599.33
#2018-02-26|1602.51
#2018-02-27|1604.07
#2018-02-28|1593.75
#2018-03-01|1543.85
#2018-03-02|1530.27
#2018-03-05|1526.29
#2018-03-06|1544.89
#2018-03-07|1532.88
#2018-03-08|1525.19
#2018-03-09|1534.57
#2018-03-12|1557.18
#2018-03-13|1561.01
#2018-03-14|1549.53
#2018-03-15|1547.16
#2018-03-16|1545.06
#2018-03-19|1532.82
#2018-03-20|1521.13
#2018-03-21|1522.35
#2018-03-22|1553.63
#2018-03-23|1488.55
#2018-03-26|1496.16
#2018-03-27|1537.31
#2018-03-28|1498.08
#2018-03-29|1521.41
#2018-03-30|1535.17
#2018-04-02|1526.77
#2018-04-03|1521.13
#2018-04-04|1521.90
#2018-04-05|1538.25
#2018-04-06|1535.82
#2018-04-09|1546.64
#2018-04-10|1563.31
#2018-04-11|1564.04
#2018-04-12|1542.98
#2018-04-13|1559.54
#2018-04-16|1564.30
#2018-04-17|1561.91
#2018-04-18|1598.92
#2018-04-19|1607.40
#2018-04-20|1598.33
#2018-04-23|1575.83
#2018-04-24|1589.29
#2018-04-25|1578.38
#2018-04-26|1592.53
#2018-04-27|1618.76
#2018-04-30|1613.73
#2018-05-01|1584.81
#2018-05-02|1581.81
#2018-05-03|1595.30
#2018-05-04|1594.27
#2018-05-07|1597.00
#2018-05-08|1597.63
#2018-05-09|1590.66
#2018-05-10|1614.29
#2018-05-11|1645.72
#2018-05-14|1644.68
#2018-05-15|1623.14
#2018-05-16|1599.24
#2018-05-17|1595.59
#2018-05-18|1588.61
#2018-05-21|1587.66
#2018-05-22|1583.99
#2018-05-23|1578.77
#2018-05-24|1572.78
#2018-05-25|1570.02
#2018-05-28|1575.79
#2018-05-29|1575.22
#2018-05-30|1544.58
#2018-05-31|1554.42
#2018-06-01|1555.72
#2018-06-04|1583.86
#2018-06-05|1578.49
#2018-06-06|1575.11
#2018-06-07|1591.47
#2018-06-08|1588.84
#2018-06-11|1589.68
#2018-06-12|1591.65
#2018-06-13|1594.12
#2018-06-14|1570.77
#2018-06-15|1566.68
#2018-06-18|1560.45
#2018-06-19|1547.33
#2018-06-20|1544.30
#2018-06-21|1556.51
#2018-06-22|1551.06
#2018-06-25|1539.46
#2018-06-26|1550.50
#2018-06-27|1541.69
#2018-06-28|1543.42
#2018-06-29|1527.60
#2018-07-02|1489.07
#2018-07-03|1482.49
#2018-07-04|1491.53
#2018-07-05|1469.73
#2018-07-06|1477.95
#2018-07-09|1505.80
#2018-07-10|1513.95
#2018-07-11|1499.72
#2018-07-12|1482.16
#2018-07-13|1494.52
#2018-07-16|1494.65
#2018-07-17|1497.16
#2018-07-18|1495.61
#2018-07-19|1500.94
#2018-07-20|1509.64
#2018-07-23|1499.08
#2018-07-24|1526.93
#2018-07-25|1539.55
#2018-07-26|1558.36
#2018-07-27|1556.73
#2018-07-30|1552.07
#2018-07-31|1528.93
#2018-08-01|1497.05
#2018-08-02|1482.09
#2018-08-03|1479.49
#2018-08-06|1435.73
#2018-08-07|1453.63
#2018-08-08|1455.60
#2018-08-09|1452.05
#2018-08-10|1438.58
#2018-08-13|1406.10
#2018-08-14|1440.32
#2018-08-15|1432.37
#2018-08-16|1425.11
#2018-08-17|1437.91
#2018-08-20|1439.65
#2018-08-21|1434.86
#2018-08-22|1449.78
#2018-08-23|1445.97
#2018-08-24|1451.25
#2018-08-27|1465.13
#2018-08-28|1465.63
#2018-08-29|1459.48
#2018-08-30|1466.17
#2018-08-31|1473.58
#2018-09-03|1442.49
#2018-09-04|1444.87
#2018-09-05|1444.22
#2018-09-06|1449.00
#2018-09-07|1431.34
#2018-09-10|1443.09
#2018-09-11|1446.38
#2018-09-12|1445.34
#2018-09-13|1472.16
#2018-09-14|1490.25
#2018-09-17|1492.25
#2018-09-18|1507.02
#2018-09-19|1539.17
#2018-09-20|1524.72
#2018-09-21|1525.12
#2018-09-24|1525.12
#2018-09-25|1545.12
#2018-09-26|1539.37
#2018-09-27|1507.66
#2018-09-28|1512.13
#2018-10-01|1514.92
#2018-10-02|1516.18
#2018-10-03|1486.97
#2018-10-04|1498.82
#2018-10-05|1492.50
#2018-10-08|1500.81
#2018-10-09|1480.52
#2018-10-10|1488.89
#2018-10-11|1436.16
#2018-10-12|1457.23
#2018-10-15|1423.40
#2018-10-16|1430.73
#2018-10-17|1455.05
#2018-10-18|1444.32
#2018-10-19|1432.59
#2018-10-22|1423.60
#2018-10-23|1363.55
#2018-10-24|1367.64
#2018-10-25|1316.40
#2018-10-26|1321.89
#2018-10-29|1312.21
#2018-10-30|1325.29
#2018-10-31|1340.93
#2018-11-01|1335.59
#2018-11-02|1357.99
#2018-11-05|1351.66
#2018-11-06|1351.49
#2018-11-07|1311.72
#2018-11-08|1344.69
#2018-11-09|1333.15
#2018-11-12|1345.10
#2018-11-13|1307.38
#2018-11-14|1310.13
#2018-11-15|1310.39
#2018-11-16|1298.67
#2018-11-19|1303.17
#2018-11-20|1297.49
#2018-11-21|1288.87
#2018-11-22|1301.13
#2018-11-23|1303.43
#2018-11-26|1320.39
#2018-11-27|1317.01
#2018-11-28|1321.94
#2018-11-29|1353.41
#2018-11-30|1348.28
#2018-12-03|1358.11
#2018-12-04|1317.11
#2018-12-05|1316.70
#2018-12-06|1308.95
#2018-12-07|1302.88
#2018-12-10|1284.10
#2018-12-11|1258.09
#2018-12-12|1295.45
#2018-12-13|1315.08
#2018-12-14|1289.02
#2018-12-17|1300.05
#2018-12-18|1282.54
#2018-12-19|1293.46
#2018-12-20|1267.13
#2018-12-21|1261.17
#2018-12-24|1268.30
#2018-12-25|1197.96
#2018-12-26|1209.86
#2018-12-27|1272.91
#2018-12-28|1265.01
#2018-12-31|1273.14
#2019-01-01|1273.14
#2019-01-02|1278.03
#2019-01-03|1298.59
#2019-01-04|1263.94
#2019-01-07|1299.10
#2019-01-08|1306.50
#2019-01-09|1331.36
#2019-01-10|1322.61
#2019-01-11|1327.16
#2019-01-14|1328.27
#2019-01-15|1348.94
#2019-01-16|1335.68
#2019-01-17|1334.74
#2019-01-18|1334.10
#2019-01-21|1332.33
#2019-01-22|1330.70
#2019-01-23|1322.58
#2019-01-24|1326.93
#2019-01-25|1336.59
#2019-01-28|1322.84
#2019-01-29|1328.59
#2019-01-30|1319.36
#2019-01-31|1346.16
#2019-02-01|1332.75
#2019-02-04|1342.55
#2019-02-05|1344.96
#2019-02-06|1350.61
#2019-02-07|1331.49
#2019-02-08|1305.11
#2019-02-11|1297.19
#2019-02-12|1320.66
#2019-02-13|1329.92
#2019-02-14|1351.76
#2019-02-15|1337.26
#2019-02-18|1354.25
#2019-02-19|1358.03
#2019-02-20|1366.06
#2019-02-21|1358.20
#2019-02-22|1352.33
#2019-02-25|1359.41
#2019-02-26|1358.58
#2019-02-27|1370.18
#2019-02-28|1361.89
#2019-03-01|1370.56
#2019-03-04|1386.99
#2019-03-05|1384.45
#2019-03-06|1379.76
#2019-03-07|1384.09
#2019-03-08|1361.74
#2019-03-11|1368.14
#2019-03-12|1379.62
#2019-03-13|1363.69
#2019-03-14|1363.19
#2019-03-15|1364.34
#2019-03-18|1375.44
#2019-03-19|1383.25
#2019-03-20|1384.98
#2019-03-21|1392.16
#2019-03-22|1419.13
#2019-03-25|1369.46
#2019-03-26|1417.98
#2019-03-27|1416.74
#2019-03-28|1388.60
#2019-03-29|1410.33
#2019-04-01|1418.05
#2019-04-02|1414.11
#2019-04-03|1407.45
#2019-04-04|1405.82
#2019-04-05|1411.09
#2019-04-08|1417.17
#2019-04-09|1409.01
#2019-04-10|1393.00
#2019-04-11|1393.96
#2019-04-12|1388.54
#2019-04-15|1406.01
#2019-04-16|1406.98
#2019-04-17|1396.19
#2019-04-18|1385.54
#2019-04-19|1388.14
#2019-04-22|1388.53
#2019-04-23|1404.03
#2019-04-24|1394.92
#2019-04-25|1408.17
#2019-04-26|1421.47
#2019-04-29|1418.16
#2019-04-30|1423.77
#2019-05-01|1426.33
#2019-05-02|1421.72
#2019-05-03|1425.43
#2019-05-06|1430.12
#2019-05-07|1404.20
#2019-05-08|1374.79
#2019-05-09|1354.66
#2019-05-10|1383.41
#2019-05-13|1389.34
#2019-05-14|1362.76
#2019-05-15|1356.24
#2019-05-16|1364.57
#2019-05-17|1371.53
#2019-05-20|1386.53
#2019-05-21|1361.34
#2019-05-22|1372.48
#2019-05-23|1358.32
#2019-05-24|1362.59
#2019-05-27|1355.36
#2019-05-28|1354.16
#2019-05-29|1350.17
#2019-05-30|1349.14
#2019-05-31|1330.69
#2019-06-03|1324.26
#2019-06-04|1331.94
#2019-06-05|1370.30
#2019-06-06|1363.81
#2019-06-07|1380.66
#2019-06-10|1392.15
#2019-06-11|1399.79
#2019-06-12|1387.78
#2019-06-13|1378.43
#2019-06-14|1387.25
#2019-06-17|1377.23
#2019-06-18|1363.34
#2019-06-19|1388.85
#2019-06-20|1409.74
#2019-06-21|1387.53
#2019-06-24|1390.98
#2019-06-25|1394.42
#2019-06-26|1385.82
#2019-06-27|1423.56
#2019-06-28|1406.68
#2019-07-01|1434.20
#2019-07-02|1448.22
#2019-07-03|1453.96
#2019-07-04|1461.50
#2019-07-05|1450.56
#2019-07-08|1426.84
#2019-07-09|1415.98
#2019-07-10|1403.41
#2019-07-11|1406.00
#2019-07-12|1411.88
#2019-07-15|1412.40
#2019-07-16|1397.71
#2019-07-17|1410.23
#2019-07-18|1376.11
#2019-07-19|1402.81
#2019-07-22|1391.38
#2019-07-23|1390.49
#2019-07-24|1380.62
#2019-07-25|1391.36
#2019-07-26|1380.15
#2019-07-29|1362.00
#2019-07-30|1367.62
#2019-07-31|1361.07
#2019-08-01|1368.62
#2019-08-02|1360.26
#2019-08-05|1335.57
#2019-08-06|1325.73
#2019-08-07|1320.47
#2019-08-08|1338.04
#2019-08-09|1343.50
#2019-08-12|1347.96
#2019-08-13|1311.30
#2019-08-14|1327.04
#2019-08-15|1306.18
#2019-08-16|1308.14
#2019-08-19|1314.12
#2019-08-20|1330.17
#2019-08-21|1324.71
#2019-08-22|1322.12
#2019-08-23|1337.93
#2019-08-26|1317.33
#2019-08-27|1326.63
#2019-08-28|1325.59
#2019-08-29|1318.33
#2019-08-30|1327.96
#2019-09-02|1323.98
#2019-09-03|1333.17
#2019-09-04|1324.79
#2019-09-05|1337.84
#2019-09-06|1368.21
#2019-09-09|1371.49
#2019-09-10|1369.08
#2019-09-11|1381.72
#2019-09-12|1407.32
#2019-09-13|1416.59
#2019-09-16|1417.25
#2019-09-17|1421.74
#2019-09-18|1412.43
#2019-09-19|1429.53
#2019-09-20|1426.73
#2019-09-23|1433.77
#2019-09-24|1440.24
#2019-09-25|1421.23
#2019-09-26|1438.25
#2019-09-27|1420.42
#2019-09-30|1411.22
#2019-10-01|1418.62
#2019-10-02|1420.74
#2019-10-03|1403.57
#2019-10-04|1402.00
#2019-10-07|1402.21
#2019-10-08|1410.58
#2019-10-09|1394.77
#2019-10-10|1393.93
#2019-10-11|1400.55
#2019-10-14|1402.74
#2019-10-15|1425.82
#2019-10-16|1444.93
#2019-10-17|1441.39
#2019-10-18|1443.06
#2019-10-21|1456.49
#2019-10-22|1456.36
#2019-10-23|1471.11
#2019-10-24|1483.07
#2019-10-25|1487.76
#2019-10-28|1485.01
#2019-10-29|1499.62
#2019-10-30|1488.12
#2019-10-31|1508.19
#2019-11-01|1497.81
#2019-11-04|1492.78
#2019-11-05|1530.57
#2019-11-06|1542.58
#2019-11-07|1526.22
#2019-11-08|1517.93
#2019-11-11|1512.67
#2019-11-12|1541.04
#2019-11-13|1535.23
#2019-11-14|1519.81
#2019-11-15|1524.81
#2019-11-18|1529.17
#2019-11-19|1529.32
#2019-11-20|1511.28
#2019-11-21|1521.72
#2019-11-22|1531.36
#2019-11-25|1537.74
#2019-11-26|1519.38
#2019-11-27|1535.23
#2019-11-28|1527.83
#2019-11-29|1520.30
#2019-12-02|1538.29
#2019-12-03|1534.81
#2019-12-04|1523.83
#2019-12-05|1551.93
#2019-12-06|1563.36
#2019-12-09|1572.00
#2019-12-10|1562.80
#2019-12-11|1555.81
#2019-12-12|1556.48
#2019-12-13|1588.92
#2019-12-16|1559.85
#2019-12-17|1566.88
#2019-12-18|1553.17
#2019-12-19|1545.34
#2019-12-20|1537.42
#2019-12-23|1538.93
#2019-12-24|1544.17
#2019-12-25|1540.96
#2019-12-26|1549.62
#2019-12-27|1546.05
#2019-12-30|1534.78
#2019-12-31|1539.16
#2020-01-01|1539.16
#2020-01-02|1544.85
#2020-01-03|1548.42
#2020-01-06|1518.10
#2020-01-07|1547.68
#2020-01-08|1512.57
#2020-01-09|1521.94
#2020-01-10|1527.40
#2020-01-13|1522.26
#2020-01-14|1530.81
#2020-01-15|1513.12
#2020-01-16|1520.55
#2020-01-17|1536.29
#2020-01-20|1557.34
#2020-01-21|1560.42
#2020-01-22|1579.73
#2020-01-23|1569.31
#2020-01-24|1570.37
#2020-01-27|1545.57
#2020-01-28|1523.37
#2020-01-29|1536.16
#2020-01-30|1518.28
#2020-01-31|1532.54
#2020-02-03|1525.67
#2020-02-04|1524.10
#2020-02-05|1533.99
#2020-02-06|1575.71
#2020-02-07|1567.88
#2020-02-10|1558.19
#2020-02-11|1555.56
#2020-02-12|1524.67
#2020-02-13|1503.87
#2020-02-14|1484.18
#2020-02-17|1473.04
#2020-02-18|1471.14
#2020-02-19|1467.68
#2020-02-20|1445.60
#2020-02-21|1442.12
#2020-02-24|1455.67
#2020-02-25|1425.20
#2020-02-26|1421.47
#2020-02-27|1399.10
#2020-02-28|1382.87
#2020-03-02|1378.26
#2020-03-03|1354.47
#2020-03-04|1355.95
#2020-03-05|1369.57
#2020-03-06|1341.47
#2020-03-09|1297.75
#2020-03-10|1296.44
#2020-03-11|1260.86
#2020-03-12|1203.96
#2020-03-13|1119.83
#2020-03-16|1113.68
#2020-03-17|1106.96
#2020-03-18|1115.87
#2020-03-19|1123.79
#2020-03-20|1110.87
#2020-03-23|1080.42
#2020-03-24|1135.52
#2020-03-25|1238.35
#2020-03-26|1213.41
#2020-03-27|1280.82
#2020-03-30|1242.02
#2020-03-31|1229.33
#2020-04-01|1187.83
#2020-04-02|1155.35
#2020-04-03|1156.03
#2020-04-06|1186.17
#2020-04-07|1228.18
#2020-04-08|1247.64
#2020-04-09|1252.12
#2020-04-10|1263.29
#2020-04-13|1241.62
#2020-04-14|1255.44
#2020-04-15|1246.08
#2020-04-16|1209.64
#2020-04-17|1231.87
#2020-04-20|1204.99
#2020-04-21|1191.40
#2020-04-22|1197.35
#2020-04-23|1221.31
#2020-04-24|1211.95
#2020-04-27|1243.77
#2020-04-28|1255.06
#2020-04-29|1259.24
#2020-04-30|1290.72
#2020-05-01|1248.89
#2020-05-04|1248.66
#2020-05-05|1252.40
#2020-05-06|1258.96
#2020-05-07|1277.84
#2020-05-08|1318.29
#2020-05-11|1308.59
#2020-05-12|1307.13
#2020-05-13|1308.47
#2020-05-14|1292.55
#2020-05-15|1307.78
#2020-05-18|1319.46
#2020-05-19|1341.27
#2020-05-20|1364.75
#2020-05-21|1356.75
#2020-05-22|1345.02
#2020-05-25|1359.05
#2020-05-26|1391.85
#2020-05-27|1422.77
#2020-05-28|1443.22
#2020-05-29|1423.66
#2020-06-01|1443.96
#2020-06-02|1452.78
#2020-06-03|1470.85
#2020-06-04|1475.20
#2020-06-05|1486.64
#2020-06-08|1506.82
#2020-06-09|1537.69
#2020-06-10|1517.63
#2020-06-11|1494.97
#2020-06-12|1474.00
#2020-06-15|1424.63
#2020-06-16|1495.64
#2020-06-17|1477.94
#2020-06-18|1489.56
#2020-06-19|1494.81
#2020-06-22|1492.21
#2020-06-23|1511.70
#2020-06-24|1500.15
#2020-06-25|1472.17
#2020-06-26|1498.15
#2020-06-29|1468.23
#2020-06-30|1493.68
#2020-07-01|1489.54
#2020-07-02|1491.99
#2020-07-03|1499.86
#2020-07-06|1529.33
#2020-07-07|1526.44
#2020-07-08|1531.89
#2020-07-09|1535.37
#2020-07-10|1528.96
#2020-07-13|1557.74
#2020-07-14|1547.86
#2020-07-15|1585.45
#2020-07-16|1582.02
#2020-07-17|1575.57
#2020-07-20|1597.23
#2020-07-21|1581.97
#2020-07-22|1581.22
#2020-07-23|1584.10
#2020-07-24|1601.16
#2020-07-27|1607.30
#2020-07-28|1590.56
#2020-07-29|1575.71
#2020-07-30|1565.85
#2020-07-31|1509.86
#2020-08-03|1523.58
#2020-08-04|1550.33
#2020-08-05|1541.99
#2020-08-06|1550.89
#2020-08-07|1549.32
#2020-08-10|1550.93
#2020-08-11|1573.79
#2020-08-12|1578.18
#2020-08-13|1610.70
#2020-08-14|1621.33
#2020-08-17|1611.05
#2020-08-18|1620.47
#2020-08-19|1607.40
#2020-08-20|1597.54
#2020-08-21|1607.43
#2020-08-24|1626.36
#2020-08-25|1640.59
#2020-08-26|1640.81
#2020-08-27|1634.45
#2020-08-28|1636.63
#2020-08-31|1646.87
#2020-09-01|1646.74
#2020-09-02|1648.61
#2020-09-03|1646.62
#2020-09-04|1645.97
#2020-09-07|1631.69
#2020-09-08|1617.19
#2020-09-09|1618.86
#2020-09-10|1632.29
#2020-09-11|1631.86
#2020-09-14|1659.30
#2020-09-15|1658.97
#2020-09-16|1654.71
#2020-09-17|1650.57
#2020-09-18|1661.58
#2020-09-21|1657.76
#2020-09-22|1651.13
#2020-09-23|1652.01
#2020-09-24|1640.95
#2020-09-25|1643.22
#2020-09-28|1667.59
#2020-09-29|1673.47
#2020-09-30|1622.56
#2020-10-01|1620.87
#2020-10-02|1587.77
#2020-10-05|1617.55
#2020-10-06|1600.03
#2020-10-07|1592.22
#2020-10-08|1599.97
#2020-10-09|1623.01
#2020-10-12|1618.25
#2020-10-13|1606.56
#2020-10-14|1609.30
#2020-10-15|1604.08
#2020-10-16|1602.36
#2020-10-19|1610.21
#2020-10-20|1605.99
#2020-10-21|1639.18
#2020-10-22|1607.94
#2020-10-23|1623.95
#2020-10-26|1613.38
#2020-10-27|1610.34
#2020-10-28|1622.85
#2020-10-29|1607.71
#2020-10-30|1603.52
#2020-11-02|1641.63
#2020-11-03|1645.32
#2020-11-04|1677.72
#2020-11-05|1723.03
#2020-11-06|1789.74
#2020-11-09|1779.54
#2020-11-10|1787.78
#2020-11-11|1845.72
#2020-11-12|1862.24
#2020-11-13|1858.89
#2020-11-16|1880.67
#2020-11-17|1910.76
#2020-11-18|1906.59
#2020-11-19|1923.21
#2020-11-20|1884.90
#2020-11-23|1872.99
#2020-11-24|1920.44
#2020-11-25|1925.74
#2020-11-26|1928.03
#2020-11-27|1930.57
#2020-11-30|1906.84
#2020-12-01|1944.63
#2020-12-02|1937.95
#2020-12-03|1915.51
#2020-12-04|1899.16
#2020-12-07|1892.57
#2020-12-08|1884.46
#2020-12-09|1918.78
#2020-12-10|1864.20
#2020-12-11|1850.60
#2020-12-14|1860.42
#2020-12-15|1857.94
#2020-12-16|1861.46
#2020-12-17|1845.78
#2020-12-18|1807.88
#2020-12-21|1825.94
#2020-12-22|1798.95
#2020-12-23|1815.61
#2020-12-24|1827.46
#2020-12-25|1830.21
#2020-12-28|1847.21
#2020-12-29|1888.61
#2020-12-30|1873.68
#2020-12-31|1873.68
#2021-01-01|1873.68
#2021-01-04|1875.62
#2021-01-05|1857.32
#2021-01-06|1836.98
#2021-01-07|1852.83
#2021-01-08|1907.72
#2021-01-11|1898.58
#2021-01-12|1919.95
#2021-01-13|1916.27
#2021-01-14|1926.73
#2021-01-15|1893.94
#2021-01-18|1880.87
#2021-01-19|1889.46
#2021-01-20|1871.61
#2021-01-21|1899.14
#2021-01-22|1902.12
#2021-01-25|1896.28
#2021-01-26|1855.54
#2021-01-27|1882.12
#2021-01-28|1844.46
#2021-01-29|1800.18
#2021-02-01|1831.64
#2021-02-02|1856.72
#2021-02-03|1877.66
#2021-02-04|1851.68
#2021-02-05|1875.62
#2021-02-08|1958.89
#2021-02-09|1942.06
#2021-02-10|1953.31
#2021-02-11|1952.20
#2021-02-12|1942.33
#2021-02-15|1965.15
#2021-02-16|1964.31
#2021-02-17|1929.48
#2021-02-18|1920.35
#2021-02-19|1907.15
#2021-02-22|1888.45
#2021-02-23|1887.82
#2021-02-24|1820.50
#2021-02-25|1859.26
#2021-02-26|1775.44
#2021-03-01|1818.87
#2021-03-02|1814.70
#2021-03-03|1816.37
#2021-03-04|1789.51
#2021-03-05|1814.27
#2021-03-08|1795.34
#2021-03-09|1835.92
#2021-03-10|1843.58
#2021-03-11|1867.91
#2021-03-12|1904.92
#2021-03-15|1887.67
#2021-03-16|1901.11
#2021-03-17|1903.08
#2021-03-18|1938.57
#2021-03-19|1946.61
#2021-03-22|1902.99
#2021-03-23|1872.96
#2021-03-24|1819.03
#2021-03-25|1871.63
#2021-03-26|1879.98
#2021-03-29|1906.87
#2021-03-30|1885.21
#2021-03-31|1856.29
#2021-04-01|1867.38
#2021-04-02|1880.59
#2021-04-05|1880.71
#2021-04-06|1870.91
#2021-04-07|1885.24
#2021-04-08|1887.78
#2021-04-09|1891.44
#2021-04-12|1890.60
#2021-04-13|1896.86
#2021-04-14|1881.10
#2021-04-15|1885.15
#2021-04-16|1893.83
#2021-04-19|1922.75
#2021-04-20|1862.55
#2021-04-21|1830.98
#2021-04-22|1867.04
#2021-04-23|1855.40
#2021-04-26|1861.37
#2021-04-27|1854.92
#2021-04-28|1876.63
#2021-04-29|1875.94
#2021-04-30|1806.81
#2021-05-03|1813.11
#2021-05-04|1808.55
#2021-05-05|1808.30
#2021-05-06|1851.00
#2021-05-07|1873.73
#2021-05-10|1897.85
#2021-05-11|1834.44
#2021-05-12|1754.46
#2021-05-13|1734.81
#2021-05-14|1774.40
#2021-05-17|1746.50
#2021-05-18|1785.44
#2021-05-19|1758.16
#2021-05-20|1759.28
#2021-05-21|1758.69
#2021-05-24|1781.99
#2021-05-25|1774.13
#2021-05-26|1776.95
#2021-05-27|1760.59
#2021-05-28|1804.76
#2021-05-31|1776.14
#2021-06-01|1780.09
#2021-06-02|1769.00
#2021-06-03|1765.51
#2021-06-04|1761.58
#2021-06-07|1768.27
#2021-06-08|1726.36
#2021-06-09|1697.51
#2021-06-10|1715.16
#2021-06-11|1698.97
#2021-06-14|1697.98
#2021-06-15|1703.32
#2021-06-16|1728.48
#2021-06-17|1708.56
#2021-06-18|1707.09
#2021-06-21|1674.96
#2021-06-22|1728.51
#2021-06-23|1708.76
#2021-06-24|1697.82
#2021-06-25|1712.20
#2021-06-28|1708.06
#2021-06-29|1708.15
#2021-06-30|1679.53
#2021-07-01|1682.73
#2021-07-02|1694.90
#2021-07-05|1691.11
#2021-07-06|1722.53
#2021-07-07|1709.52
#2021-07-08|1761.54
#2021-07-09|1719.29
#2021-07-12|1772.76
#2021-07-13|1787.49
#2021-07-14|1801.49
#2021-07-15|1783.68
#2021-07-16|1782.56
#2021-07-19|1795.56
#2021-07-20|1761.51
#2021-07-21|1774.45
#2021-07-22|1777.67
#2021-07-23|1770.68
#2021-07-26|1800.26
#2021-07-27|1825.64
#2021-07-28|1800.91
#2021-07-29|1815.89
#2021-07-30|1786.79
#2021-08-02|1850.38
#2021-08-03|1856.93
#2021-08-04|1910.15
#2021-08-05|1918.04
#2021-08-06|1899.02
#2021-08-09|1899.63
#2021-08-10|1889.14
#2021-08-11|1951.27
#2021-08-12|1965.78
#2021-08-13|1970.60
#2021-08-16|1965.03
#2021-08-17|1949.22
#2021-08-18|1948.23
#2021-08-19|1943.92
#2021-08-20|1927.94
#2021-08-23|1977.46
#2021-08-24|1995.55
#2021-08-25|1978.93
#2021-08-26|1979.54
#2021-08-27|1963.33
#2021-08-30|1996.19
#2021-08-31|2015.28
#2021-09-01|2027.88
#2021-09-02|2045.92
#2021-09-03|2100.65
#2021-09-06|2128.20
#2021-09-07|2140.69
#2021-09-08|2144.56
#2021-09-09|2119.48
#2021-09-10|2136.74
#2021-09-13|2143.20
#2021-09-14|2155.85
#2021-09-15|2148.38
#2021-09-16|2107.04
#2021-09-17|2074.16
#2021-09-20|2082.77
#2021-09-21|2000.40
#2021-09-22|1944.31
#2021-09-23|1935.40
#2021-09-24|1948.07
#2021-09-27|1907.21
#2021-09-28|1915.85
#2021-09-29|1842.57
#2021-09-30|1853.30
#2021-10-01|1801.13
#2021-10-04|1805.75
#2021-10-05|1761.99
#2021-10-06|1780.87
#2021-10-07|1800.37
#2021-10-08|1811.10
#2021-10-11|1819.37
#2021-10-12|1804.00
#2021-10-13|1816.96
#2021-10-14|1826.84
#2021-10-15|1872.09
#2021-10-18|1866.49
#2021-10-19|1882.90
#2021-10-20|1880.70
#2021-10-21|1865.76
#2021-10-22|1877.75
#2021-10-25|1859.90
#2021-10-26|1869.67
#2021-10-27|1877.50
#2021-10-28|1830.42
#2021-10-29|1819.05
#2021-11-01|1883.58
#2021-11-02|1858.20
#2021-11-03|1853.64
#2021-11-04|1888.44
#2021-11-05|1855.81
#2021-11-08|1844.76
#2021-11-09|1851.89
#2021-11-10|1820.55
#2021-11-11|1826.72
#2021-11-12|1842.01
#2021-11-15|1850.47
#2021-11-16|1834.65
#2021-11-17|1804.81
#2021-11-18|1823.27
#2021-11-19|1809.49
#2021-11-22|1803.92
#2021-11-23|1800.00
#2021-11-24|1749.44
#2021-11-25|1752.51
#2021-11-26|1749.63
#2021-11-29|1710.65
#2021-11-30|1682.56
#2021-12-01|1750.95
#2021-12-02|1759.78
#2021-12-03|1807.77
#2021-12-06|1814.71
#2021-12-07|1849.21
#2021-12-08|1861.16
#2021-12-09|1867.17
#2021-12-10|1873.33
#2021-12-13|1892.60
#2021-12-14|1875.68
#2021-12-15|1865.80
#2021-12-16|1903.75
#2021-12-17|1864.00
#2021-12-20|1795.48
#2021-12-21|1807.14
#2021-12-22|1800.38
#2021-12-23|1817.05
#2021-12-24|1828.46
#2021-12-27|1810.49
#2021-12-28|1852.63
#2021-12-29|1839.65
#2021-12-30|1824.13
#2021-12-31|1824.13
#2022-01-03|1821.83
#2022-01-04|1825.59
#2022-01-05|1855.55
#2022-01-06|1819.78
#2022-01-07|1803.75
#2022-01-10|1812.21
#2022-01-11|1800.00
#2022-01-12|1855.44
#2022-01-13|1840.42
#2022-01-14|1804.21
#2022-01-17|1810.05
#2022-01-18|1795.55
#2022-01-19|1747.90
#2022-01-20|1779.38
#2022-01-21|1785.34
#2022-01-24|1789.44
#2022-01-25|1754.16
#2022-01-26|1739.42
#2022-01-27|1664.56
#2022-01-28|1718.19
#2022-01-31|1715.69
#2022-02-01|1714.91
#2022-02-02|1715.03
#2022-02-03|1673.01
#2022-02-04|1666.54
#2022-02-07|1655.58
#2022-02-08|1653.58
#2022-02-09|1655.40
#2022-02-10|1662.60
#2022-02-11|1663.68
#2022-02-14|1630.28
#2022-02-15|1624.23
#2022-02-16|1655.96
#2022-02-17|1653.75
#2022-02-18|1653.74
#2022-02-21|1642.36
#2022-02-22|1618.54
#2022-02-23|1618.97
#2022-02-24|1559.70
#2022-02-25|1590.57
#2022-02-28|1614.46
#2022-03-01|1644.36
#2022-03-02|1572.55
#2022-03-03|1594.68
#2022-03-04|1579.00
#2022-03-07|1516.57
#2022-03-08|1510.45
#2022-03-09|1514.16
#2022-03-10|1569.18
#2022-03-11|1525.37
#2022-03-14|1496.74
#2022-03-15|1508.54
#2022-03-16|1512.90
#2022-03-17|1596.33
#2022-03-18|1597.33
#2022-03-21|1597.67
#2022-03-22|1613.18
#2022-03-23|1644.02
#2022-03-24|1618.06
#2022-03-25|1601.18
#2022-03-28|1550.47
#2022-03-29|1575.09
#2022-03-30|1555.81
#2022-03-31|1553.10
#2022-04-01|1532.49
#2022-04-04|1540.71
#2022-04-05|1507.69
#2022-04-06|1457.84
#2022-04-07|1412.18
#2022-04-08|1425.55
#2022-04-11|1392.76
#2022-04-12|1362.98
#2022-04-13|1396.01
#2022-04-14|1403.03
#2022-04-15|1398.74
#2022-04-18|1368.60
#2022-04-19|1355.24
#2022-04-20|1370.88
#2022-04-21|1393.33
#2022-04-22|1375.09
#2022-04-25|1333.10
#2022-04-26|1362.66
#2022-04-27|1331.36
#2022-04-28|1325.33
#2022-04-29|1340.22
#2022-05-02|1314.83
#2022-05-03|1318.07
#2022-05-04|1317.41
#2022-05-05|1314.73
#2022-05-06|1328.58
#2022-05-09|1290.70
#2022-05-10|1323.58
#2022-05-11|1343.43
#2022-05-12|1376.38
#2022-05-13|1379.45
#2022-05-16|1391.87
#2022-05-17|1381.49
#2022-05-18|1382.47
#2022-05-19|1370.94
#2022-05-20|1351.31
#2022-05-23|1361.50
#2022-05-24|1353.88
#2022-05-25|1347.49
#2022-05-26|1350.61
#2022-05-27|1354.02
#2022-05-30|1405.42
#2022-05-31|1388.05
#2022-06-01|1402.20
#2022-06-02|1405.04
#2022-06-03|1402.20
#2022-06-06|1393.97
#2022-06-07|1392.23
#2022-06-08|1419.70
#2022-06-09|1412.40
#2022-06-10|1391.89
#2022-06-13|1349.75
#2022-06-14|1333.81
#2022-06-15|1311.34
#2022-06-16|1341.20
#2022-06-17|1299.51
#2022-06-20|1308.57
#2022-06-21|1332.60
#2022-06-22|1320.32
#2022-06-23|1349.74
#2022-06-24|1372.44
#2022-06-27|1398.04
#2022-06-28|1401.49
#2022-06-29|1384.37
#2022-06-30|1395.22
#2022-07-01|1393.78
#2022-07-04|1407.41
#2022-07-05|1405.70
#2022-07-06|1381.50
#2022-07-07|1410.88
#2022-07-08|1403.87
#2022-07-11|1398.90
#2022-07-12|1389.25
#2022-07-13|1385.63
#2022-07-14|1351.00
#2022-07-15|1360.60
#2022-07-18|1366.12
#2022-07-19|1386.84
#2022-07-20|1426.54
#2022-07-21|1444.49
#2022-07-22|1477.54
#2022-07-25|1458.13
#2022-07-26|1459.38
#2022-07-27|1443.50
#2022-07-28|1461.56
#2022-07-29|1480.70
#2022-08-01|1522.00
#2022-08-02|1478.78
#2022-08-03|1482.11
#2022-08-04|1493.40
#2022-08-05|1468.57
#2022-08-08|1478.68
#2022-08-09|1474.11
#2022-08-10|1506.74
#2022-08-11|1501.51
#2022-08-12|1527.97
#2022-08-15|1556.72
#2022-08-16|1536.56
#2022-08-17|1553.08
#2022-08-18|1544.69
#2022-08-19|1524.02
#2022-08-22|1510.42
#2022-08-23|1496.70
#2022-08-24|1487.74
#2022-08-25|1511.04
#2022-08-26|1523.16
#2022-08-29|1450.12
#2022-08-30|1458.79
#2022-08-31|1466.94
#2022-09-01|1431.71
#2022-09-02|1436.37
#2022-09-05|1437.28
#2022-09-06|1399.48
#2022-09-07|1382.04
#2022-09-08|1428.87
#2022-09-09|1440.02
#2022-09-12|1445.00
#2022-09-13|1426.57
#2022-09-14|1406.52
#2022-09-15|1402.35
#2022-09-16|1407.06
#2022-09-19|1403.68
#2022-09-20|1403.89
#2022-09-21|1353.98
#2022-09-22|1360.61
#2022-09-23|1349.31
#2022-09-26|1316.31
#2022-09-27|1315.29
#2022-09-28|1307.12
#2022-09-29|1315.57
#2022-09-30|1296.05
#2022-10-03|1323.86
#2022-10-04|1368.79
#2022-10-05|1373.84
#2022-10-06|1369.24
#2022-10-07|1338.59
#2022-10-10|1333.03
#2022-10-11|1306.23
#2022-10-12|1293.50
#2022-10-13|1259.86
#2022-10-14|1278.83
#2022-10-17|1254.49
#2022-10-18|1266.24
#2022-10-19|1266.28
#2022-10-20|1257.62
#2022-10-21|1227.72
#2022-10-24|1240.98
#2022-10-25|1256.58
#2022-10-26|1268.47
#2022-10-27|1275.69
#2022-10-28|1256.09
#2022-10-31|1265.66
#2022-11-01|1266.65
#2022-11-02|1284.44
#2022-11-03|1275.34
#2022-11-04|1265.19
#2022-11-07|1291.99
#2022-11-08|1314.95
#2022-11-09|1269.43
#2022-11-10|1310.57
#2022-11-11|1394.81
#2022-11-14|1376.00
#2022-11-15|1374.46
#2022-11-16|1368.05
#2022-11-17|1352.69
#2022-11-18|1365.46
#2022-11-21|1348.47
#2022-11-22|1366.15
#2022-11-23|1381.99
#2022-11-24|1424.87
#2022-11-25|1400.33
#2022-11-28|1398.59
#2022-11-29|1392.52
#2022-11-30|1373.66
#2022-12-01|1417.72
#2022-12-02|1403.42
#2022-12-05|1394.82
#2022-12-06|1385.04
#2022-12-07|1377.09
#2022-12-08|1378.97
#2022-12-09|1384.73
#2022-12-12|1373.97
#2022-12-13|1414.09
#2022-12-14|1429.69
#2022-12-15|1397.81
#2022-12-16|1378.83
#2022-12-19|1352.13
#2022-12-20|1376.77
#2022-12-21|1374.08
#2022-12-22|1367.22
#2022-12-23|1350.67
#2022-12-26|1365.88
#2022-12-27|1355.25
#2022-12-28|1347.33
#2022-12-29|1347.84
#2022-12-30|1352.24
#2023-01-02|1352.24
#2023-01-03|1364.54
#2023-01-04|1336.22
#2023-01-05|1315.43
#2023-01-06|1336.31
#2023-01-09|1341.38
#2023-01-10|1389.20
#2023-01-11|1397.02
#2023-01-12|1417.27
#2023-01-13|1439.48
#2023-01-16|1421.73
#2023-01-17|1421.50
#2023-01-18|1452.48
#2023-01-19|1429.92
#2023-01-20|1443.90
#2023-01-23|1459.48
#2023-01-24|1493.55
#2023-01-25|1513.82
#2023-01-26|1488.15
#2023-01-27|1496.79
#2023-01-30|1492.90
#2023-01-31|1495.82
#2023-02-01|1482.68
#2023-02-02|1491.40
#2023-02-03|1468.90
#2023-02-06|1457.11
#2023-02-07|1474.14
#2023-02-08|1470.09
#2023-02-09|1475.00
#2023-02-10|1484.41
#2023-02-13|1453.73
#2023-02-14|1481.99
#2023-02-15|1450.57
#2023-02-16|1452.10
#2023-02-17|1450.91
#2023-02-20|1468.30
#2023-02-21|1474.20
#2023-02-22|1463.40
#2023-02-23|1460.79
#2023-02-24|1444.09
#2023-02-27|1458.83
#2023-02-28|1451.38
#2023-03-01|1453.24
#2023-03-02|1442.04
#2023-03-03|1459.96
#2023-03-06|1479.63
#2023-03-07|1486.02
#2023-03-08|1491.71
#2023-03-09|1503.47
#2023-03-10|1503.75
#2023-03-13|1493.12
#2023-03-14|1446.44
#2023-03-15|1470.95
#2023-03-16|1440.62
#2023-03-17|1451.06
#2023-03-20|1431.38
#2023-03-21|1424.29
#2023-03-22|1461.51
#2023-03-23|1475.86
#2023-03-24|1477.63
#2023-03-27|1471.04
#2023-03-28|1478.03
#2023-03-29|1485.95
#2023-03-30|1482.97
#2023-03-31|1486.60
#2023-04-03|1488.97
#2023-04-04|1511.10
#2023-04-05|1482.46
#2023-04-06|1427.55
#2023-04-07|1434.09
#2023-04-10|1408.53
#2023-04-11|1418.23
#2023-04-12|1442.44
#2023-04-13|1463.76
#2023-04-14|1463.16
#2023-04-17|1460.19
#2023-04-18|1479.26
#2023-04-19|1463.77
#2023-04-20|1469.06
#2023-04-21|1472.89
#2023-04-24|1481.81
#2023-04-25|1490.98
#2023-04-26|1510.99
#2023-04-27|1516.13
#2023-04-28|1535.80
#2023-05-01|1541.87
#2023-05-02|1553.40
#2023-05-03|1568.80
#2023-05-04|1583.33
#2023-05-05|1571.59
#2023-05-08|1593.41
#2023-05-09|1605.85
#2023-05-10|1601.97
#2023-05-11|1583.84
#2023-05-12|1581.84
#2023-05-15|1611.36
#2023-05-16|1613.98
#2023-05-17|1626.05
#2023-05-18|1632.10
#2023-05-19|1635.02
#2023-05-22|1659.85
#2023-05-23|1639.05
#2023-05-24|1617.23
#2023-05-25|1601.47
#2023-05-26|1581.10
#2023-05-29|1580.35
#2023-05-30|1578.26
#2023-05-31|1558.44
#2023-06-01|1604.57
#2023-06-02|1638.34
#2023-06-05|1676.34
#2023-06-06|1704.29
#2023-06-07|1644.62
#2023-06-08|1632.56
#2023-06-09|1674.89
#2023-06-12|1667.54
#2023-06-13|1683.48
#2023-06-14|1700.77
#2023-06-15|1699.27
#2023-06-16|1687.64
#2023-06-19|1679.47
#2023-06-20|1674.85
#2023-06-21|1679.89
#2023-06-22|1671.50
#2023-06-23|1627.99
#2023-06-26|1626.23
#2023-06-27|1626.63
#2023-06-28|1646.19
#2023-06-29|1649.56
#2023-06-30|1652.55
#2023-07-03|1734.43
#2023-07-04|1698.97
#2023-07-05|1707.03
#2023-07-06|1667.90
#2023-07-07|1666.84
#2023-07-10|1661.06
#2023-07-11|1671.38
#2023-07-12|1682.09
#2023-07-13|1689.18
#2023-07-14|1686.35
#2023-07-17|1678.83
#2023-07-18|1690.16
#2023-07-19|1696.58
#2023-07-20|1676.31
#2023-07-21|1662.51
#2023-07-24|1678.09
#2023-07-25|1703.09
#2023-07-26|1701.11
#2023-07-27|1689.26
#2023-07-28|1696.84
#2023-07-31|1681.34
#2023-08-01|1675.07
#2023-08-02|1647.11
#2023-08-03|1635.43
#2023-08-04|1636.70
#2023-08-07|1610.26
#2023-08-08|1619.02
#2023-08-09|1504.48
#2023-08-10|1517.08
#2023-08-11|1513.47
#2023-08-14|1488.40
#2023-08-15|1471.03
#2023-08-16|1440.95
#2023-08-17|1446.58
#2023-08-18|1435.35
#2023-08-21|1406.23
#2023-08-22|1412.06
#2023-08-23|1451.07
#2023-08-24|1454.24
#2023-08-25|1428.58
#2023-08-28|1472.69
#2023-08-29|1494.14
#2023-08-30|1497.64
#2023-08-31|1503.73
#2023-09-01|1515.25
#2023-09-04|1521.08
#2023-09-05|1512.52
#2023-09-06|1532.15
#2023-09-07|1525.67
#2023-09-08|1495.95
#2023-09-11|1498.89
#2023-09-12|1499.36
#2023-09-13|1480.32
#2023-09-14|1493.53
#2023-09-15|1504.63
#2023-09-18|1506.46
#2023-09-19|1501.00
#2023-09-20|1487.61
#2023-09-21|1486.31
#2023-09-22|1458.43
#2023-09-25|1452.10
#2023-09-26|1438.14
#2023-09-27|1424.25
#2023-09-28|1406.86
#2023-09-29|1405.55
#2023-10-02|1403.73
#2023-10-03|1376.64
#2023-10-04|1361.51
#2023-10-05|1386.11
#2023-10-06|1374.74
#2023-10-09|1382.47
#2023-10-10|1405.24
#2023-10-11|1410.98
#2023-10-12|1412.15
#2023-10-13|1382.78
#2023-10-16|1344.37
#2023-10-17|1370.78
#2023-10-18|1366.15
#2023-10-19|1341.00
#2023-10-20|1320.83
#2023-10-23|1302.66
#2023-10-24|1298.61
#2023-10-25|1313.27
#2023-10-26|1289.62
#2023-10-27|1314.46
#2023-10-30|1309.93
#2023-10-31|1306.66
#2023-11-01|1352.32
#2023-11-02|1361.22
#2023-11-03|1371.43
#2023-11-06|1397.93
#2023-11-07|1362.53
#2023-11-08|1346.13
#2023-11-09|1382.19
#2023-11-10|1371.91
#2023-11-13|1367.95
#2023-11-14|1368.42
#2023-11-15|1383.97
#2023-11-16|1393.74
#2023-11-17|1413.50
#2023-11-20|1417.90
#2023-11-21|1411.80
#2023-11-22|1395.78
#2023-11-23|1397.46
#2023-11-24|1384.34
#2023-11-27|1371.45
#2023-11-28|1366.14
#2023-11-29|1355.26
#2023-11-30|1347.20
#2023-12-01|1345.22
#2023-12-04|1329.44
#2023-12-05|1325.06
#2023-12-06|1350.91
#2023-12-07|1338.29
#2023-12-08|1326.00
#2023-12-11|1331.85
#2023-12-12|1347.11
#2023-12-13|1360.87
#2023-12-14|1364.78
#2023-12-15|1402.05
#2023-12-18|1371.95
#2023-12-19|1371.13
#2023-12-20|1400.52
#2023-12-21|1394.56
#2023-12-22|1386.57
#2023-12-25|1389.54
#2023-12-26|1389.89
#2023-12-27|1417.53
#2023-12-28|1431.30
#2023-12-29|1437.69
#2024-01-01|1437.69
#2024-01-02|1428.02
#2024-01-03|1411.41
#2024-01-04|1432.70
#2024-01-05|1415.68
#2024-01-08|1418.04
#2024-01-09|1438.15
#2024-01-10|1433.00
#2024-01-11|1470.71
#2024-01-12|1499.63
#2024-01-15|1492.40
#2024-01-16|1463.02
#2024-01-17|1425.42
#2024-01-18|1433.50
#2024-01-19|1462.10
#2024-01-22|1488.11
#2024-01-23|1485.83
#2024-01-24|1471.61
#2024-01-25|1465.10
#2024-01-26|1450.64
#2024-01-29|1460.08
#2024-01-30|1464.32
#2024-01-31|1477.14
#2024-02-01|1447.88
#2024-02-02|1439.60
#2024-02-05|1453.74
#2024-02-06|1422.49
#2024-02-07|1367.53
#2024-02-08|1337.62
#2024-02-09|1340.27
#2024-02-12|1339.10
#2024-02-13|1333.80
#2024-02-14|1301.73
#2024-02-15|1324.85
#2024-02-16|1332.70
#2024-02-19|1344.82
#2024-02-20|1341.75
#2024-02-21|1329.73
#2024-02-22|1338.68
#2024-02-23|1338.41
#2024-02-26|1338.67
#2024-02-27|1336.15
#2024-02-28|1338.44
#2024-02-29|1338.92
#2024-03-01|1348.91
#2024-03-04|1353.02
#2024-03-05|1386.28
#2024-03-06|1398.96
#2024-03-07|1393.74
#2024-03-08|1414.40
#2024-03-11|1388.85
#2024-03-12|1409.11
#2024-03-13|1384.13
#2024-03-14|1389.73
#2024-03-15|1372.34
#2024-03-18|1387.31
#2024-03-19|1390.86
#2024-03-20|1382.24
#2024-03-21|1409.61
#2024-03-22|1408.51
#2024-03-25|1390.58
#2024-03-26|1380.97
#2024-03-27|1404.65
#2024-03-28|1380.83
#2024-03-29|1392.27
#2024-04-01|1394.94
#2024-04-02|1385.88
#2024-04-03|1362.76
#2024-04-04|1367.13
#2024-04-05|1356.10
#2024-04-08|1354.31
#2024-04-09|1362.56
#2024-04-10|1354.12
#2024-04-11|1336.98
#2024-04-12|1341.73
#2024-04-15|1321.67
#2024-04-16|1302.04
#2024-04-17|1273.24
#2024-04-18|1275.48
#2024-04-19|1260.81
#2024-04-22|1287.31
#2024-04-23|1301.70
#2024-04-24|1322.61
#2024-04-25|1312.06
#2024-04-26|1335.84
#2024-04-29|1340.87
#2024-04-30|1372.03
#2024-05-01|1376.91
#2024-05-02|1413.67
#2024-05-03|1424.53
#2024-05-06|1414.68
#2024-05-07|1422.24
#2024-05-08|1398.73
#2024-05-09|1427.41
#2024-05-10|1506.09
#2024-05-13|1473.37
#2024-05-14|1489.51
#2024-05-15|1486.96
#2024-05-16|1502.94
#2024-05-17|1495.00
#2024-05-20|1492.92
#2024-05-21|1440.47
#2024-05-22|1442.37
#2024-05-23|1449.37
#2024-05-24|1438.55
#2024-05-27|1433.13
#2024-05-28|1436.44
#2024-05-29|1403.34
#2024-05-30|1395.88
#2024-05-31|1405.44
#2024-06-03|1436.17
#2024-06-04|1443.88
#2024-06-05|1419.23
#2024-06-06|1406.27
#2024-06-07|1389.39
#2024-06-10|1410.63
#2024-06-11|1399.80
#2024-06-12|1402.84
#2024-06-13|1400.94
#2024-06-14|1409.48
#2024-06-17|1390.02
#2024-06-18|1378.49
#2024-06-19|1397.94
#2024-06-20|1392.63
#2024-06-21|1389.86
#2024-06-24|1375.71
#2024-06-25|1387.37
#2024-06-26|1386.92
#2024-06-27|1366.22
#2024-06-28|1366.36
#2024-07-01|1353.36
#2024-07-02|1363.30
#2024-07-03|1394.50
#2024-07-04|1406.28
#2024-07-05|1399.71
#2024-07-08|1410.14
#2024-07-09|1411.52
#2024-07-10|1398.15
#2024-07-11|1442.31
#2024-07-12|1446.86
#2024-07-15|1445.44
#2024-07-16|1421.06
#2024-07-17|1459.02
#2024-07-18|1448.38
#2024-07-19|1444.68
#2024-07-22|1436.37
#2024-07-23|1449.19
#2024-07-24|1457.92
#2024-07-25|1415.59
#2024-07-26|1423.34
#2024-07-29|1445.45
#2024-07-30|1435.46
#2024-07-31|1471.22
#2024-08-01|1427.09
#2024-08-02|1363.61
#2024-08-05|1231.89
#2024-08-06|1353.07
#2024-08-07|1243.84
#2024-08-08|1244.08
#2024-08-09|1250.48
#2024-08-12|1239.49
#2024-08-13|1280.29
#2024-08-14|1285.23
#2024-08-15|1266.64
#2024-08-16|1294.05
#2024-08-19|1294.33
#2024-08-20|1319.35
#2024-08-21|1303.07
#2024-08-22|1289.80
#2024-08-23|1335.31
#2024-08-26|1361.70
#2024-08-27|1368.07
#2024-08-28|1361.87
#2024-08-29|1346.74
#2024-08-30|1348.98
#2024-09-02|1335.89
#2024-09-03|1354.79
#2024-09-04|1330.28
#2024-09-05|1339.95
#2024-09-06|1319.03
#2024-09-09|1313.92
#2024-09-10|1299.06
#2024-09-11|1296.85
#2024-09-12|1312.61
#2024-09-13|1327.92
#2024-09-16|1329.95
#2024-09-17|1322.55
#2024-09-18|1327.00
#2024-09-19|1338.81
#2024-09-20|1323.65
#2024-09-23|1330.00
#2024-09-24|1353.85
#2024-09-25|1369.29
#2024-09-26|1401.57
#2024-09-27|1464.58
#2024-09-30|1429.85
#2024-10-01|1428.92
#2024-10-02|1405.94
#2024-10-03|1397.08
#2024-10-04|1382.16
#2024-10-07|1402.55
#2024-10-08|1366.49
#2024-10-09|1350.65
#2024-10-10|1354.88
#2024-10-11|1337.60
#2024-10-14|1332.33
#2024-10-15|1329.77
#2024-10-16|1324.77
#2024-10-17|1317.33
#2024-10-18|1319.36
#2024-10-21|1309.32
#2024-10-22|1278.79
#2024-10-23|1252.42
#2024-10-24|1266.90
#2024-10-25|1261.56
#2024-10-28|1267.61
#2024-10-29|1266.04
#2024-10-30|1291.76
#2024-10-31|1295.66
#2024-11-01|1272.86
#2024-11-04|1280.90
#2024-11-05|1295.75
#2024-11-06|1286.76
#2024-11-07|1390.86
#2024-11-08|1360.01
#2024-11-11|1329.18
#2024-11-12|1322.69
#2024-11-13|1305.55
#2024-11-14|1289.62
#2024-11-15|1298.45
#2024-11-18|1294.75
#2024-11-19|1296.97
#2024-11-20|1283.68
#2024-11-21|1291.70
#2024-11-22|1292.53
#2024-11-25|1309.28
#2024-11-26|1310.11
#2024-11-27|1306.67
#2024-11-28|1309.12
#2024-11-29|1321.75
#2024-12-02|1332.90
#2024-12-03|1354.13
#2024-12-04|1323.54
#2024-12-05|1322.76
#2024-12-06|1324.06
#2024-12-09|1313.29
#2024-12-10|1313.66
#2024-12-11|1309.91
#2024-12-12|1318.39
#2024-12-13|1288.00
#2024-12-16|1287.89
#2024-12-17|1295.05
#2024-12-18|1276.60
#2024-12-19|1239.31
#2024-12-20|1249.87
#2024-12-23|1249.10
#2024-12-24|1242.46
#2024-12-25|1245.19
#2024-12-26|1270.12
#2024-12-27|1292.85
#2024-12-30|1294.88
#2024-12-31|1295.21
#2025-01-01|1295.21
#2025-01-02|1295.25
#2025-01-03|1293.24
#2025-01-06|1298.68
#2025-01-07|1302.74
#2025-01-08|1274.95
#2025-01-09|1262.11
#2025-01-10|1256.85
#2025-01-13|1257.29
#2025-01-14|1240.33
#2025-01-15|1249.74
#2025-01-16|1256.48
#2025-01-17|1257.32
#2025-01-20|1278.17
#2025-01-21|1279.05
#2025-01-22|1273.20
#2025-01-23|1278.98
#2025-01-24|1286.43
#2025-01-27|1315.60
#2025-01-28|1302.84
#2025-01-29|1307.94
#2025-01-30|1293.28
#2025-01-31|1291.61
#2025-02-03|1258.70
#2025-02-04|1265.03
#2025-02-05|1278.48
#2025-02-06|1241.34
#2025-02-07|1235.67
#2025-02-10|1239.79
#2025-02-11|1232.48
#2025-02-12|1206.50
#2025-02-13|1257.14
#2025-02-14|1253.96
#2025-02-17|1249.50
#2025-02-18|1251.71
#2025-02-19|1263.09
#2025-02-20|1265.11
#2025-02-21|1266.65
#2025-02-24|1268.85
#2025-02-25|1277.91
#2025-02-26|1266.43
#2025-02-27|1269.25
#2025-02-28|1242.68
#2025-03-03|1269.17
#2025-03-04|1299.96
#2025-03-05|1305.71
#2025-03-06|1327.64
#2025-03-07|1317.10
#2025-03-10|1318.40
#2025-03-11|1306.65
#2025-03-12|1306.67
#2025-03-13|1298.04
#2025-03-14|1284.34
#2025-03-17|1303.57
#2025-03-18|1323.06
#2025-03-19|1316.02
#2025-03-20|1326.36
#2025-03-21|1331.70
#2025-03-24|1306.51
#2025-03-25|1325.75
#2025-03-26|1319.30
#2025-03-27|1316.39
#2025-03-28|1296.47
#2025-03-31|1260.96
#2025-04-01|1259.59
#2025-04-02|1248.34
#2025-04-03|1238.65
#2025-04-04|1264.21
#2025-04-07|1171.76
#2025-04-08|1218.61
#2025-04-09|1223.51
#2025-04-10|1300.16
#2025-04-11|1291.89
#2025-04-14|1302.10
#2025-04-15|1302.92
#2025-04-16|1318.15
#2025-04-17|1343.48
#2025-04-18|1364.36
#2025-04-21|1361.34
#2025-04-22|1360.99
#2025-04-23|1372.81
#2025-04-24|1355.68
#2025-04-25|1350.21
#2025-04-28|1377.00
#2025-04-29|1381.69
#2025-04-30|1399.07
#2025-05-01|1377.61
#2025-05-02|1422.72
#2025-05-05|1425.00
#2025-05-06|1434.28
#2025-05-07|1427.30
#2025-05-08|1413.91
#2025-05-09|1392.93
#2025-05-12|1374.85
#2025-05-13|1373.20
#2025-05-14|1368.87
#2025-05-15|1379.73
#2025-05-16|1380.85
#2025-05-19|1393.91
#2025-05-20|1387.30
#2025-05-21|1396.00
#2025-05-22|1392.07
#2025-05-23|1413.61
#2025-05-26|1421.09
#2025-05-27|1402.77
#2025-05-28|1393.70
#2025-05-29|1413.00
#2025-05-30|1418.15
#2025-06-02|1432.17
#2025-06-03|1415.64
#2025-06-04|1430.03
#2025-06-05|1414.56
#2025-06-06|1415.24
#2025-06-09|1411.48
#2025-06-10|1424.42
#2025-06-11|1413.58
#2025-06-12|1421.00
#2025-06-13|1420.04
#2025-06-16|1417.93
#2025-06-17|1398.30
#2025-06-18|1429.16
#2025-06-19|1406.38
#2025-06-20|1400.08
#2025-06-23|1402.35
#2025-06-24|1417.35
#2025-06-25|1406.19
#2025-06-26|1412.65
#2025-06-27|1411.06
#2025-06-30|1450.19
#2025-07-01|1454.95
#2025-07-02|1480.92
#2025-07-03|1460.50
#2025-07-04|1475.98
#2025-07-07|1469.34
#2025-07-08|1471.34
#2025-07-09|1472.98
#2025-07-10|1470.52
#2025-07-11|1492.58
#2025-07-14|1485.36
#2025-07-15|1446.43
#2025-07-16|1445.38
#2025-07-17|1446.81
#2025-07-18|1446.06
#2025-07-21|1456.66
#2025-07-22|1480.04
#2025-07-23|1517.08
#2025-07-24|1537.10
#2025-07-25|1505.96
#2025-07-28|1491.84
#2025-07-29|1484.63
#2025-07-30|1477.51
#2025-07-31|1452.97
#2025-08-01|1510.87
#2025-08-04|1508.70
#2025-08-05|1517.55
#2025-08-06|1568.60
#2025-08-07|1586.25
#2025-08-08|1594.75
#2025-08-11|1592.27
#2025-08-12|1610.09
#2025-08-13|1631.22
#2025-08-14|1597.97
#2025-08-15|1611.90
#2025-08-18|1601.48
#2025-08-19|1608.21
#2025-08-20|1627.94
#2025-08-21|1605.09
#2025-08-22|1614.09
#2025-08-25|1611.36
#2025-08-26|1581.41
#2025-08-27|1568.37
#2025-08-28|1582.50
#2025-08-29|1585.55
#2025-09-01|1578.83
#2025-09-02|1565.95
#2025-09-03|1543.20
#2025-09-04|1567.46
#2025-09-05|1585.70
#2025-09-08|1599.47
#2025-09-09|1600.86
#2025-09-10|1582.99
#2025-09-11|1580.68
#2025-09-12|1569.63
#2025-09-15|1572.29
#2025-09-16|1570.75
#2025-09-17|1560.14
#2025-09-18|1542.74
#2025-09-19|1537.54
#2025-09-22|1509.49
#2025-09-23|1510.51
#2025-09-24|1507.67
#2025-09-25|1501.23
#2025-09-26|1524.53
#2025-09-29|1500.59
#2025-09-30|1508.94
#2025-10-01|1511.93
#2025-10-02|1483.52
#2025-10-03|1500.15
#2025-10-06|1542.85
#2025-10-07|1525.69
#2025-10-08|1512.92
#2025-10-09|1507.30
#2025-10-10|1482.43
#2025-10-13|1482.96
#2025-10-14|1472.64
#2025-10-15|1504.69
#2025-10-16|1534.65
#2025-10-17|1537.87
#2025-10-20|1553.43
#2025-10-21|1540.57
#2025-10-22|1579.09
#2025-10-23|1555.39
#2025-10-24|1575.08
#2025-10-27|1604.45
#2025-10-28|1587.81
#2025-10-29|1568.08
#2025-10-30|1558.72
#2025-10-31|1557.87
#2025-11-03|1557.16
#2025-11-04|1573.34
#2025-11-05|1596.70
#2025-11-06|1662.42
#2025-11-07|1672.10
#2025-11-10|1675.27
#2025-11-11|1722.26
#2025-11-12|1724.90
#2025-11-13|1784.50
#2025-11-14|1764.10
#2025-11-17|1731.91
#2025-11-18|1687.19
#2025-11-19|1689.38
#2025-11-20|1718.77
#2025-11-21|1759.27
#2025-11-24|1756.58
#2025-11-25|1760.09
#2025-11-26|1790.28
#2025-11-27|1798.05
#2025-11-28|1812.81
#2025-12-01|1798.46
#2025-12-02|1777.87
#2025-12-03|1788.64
#2025-12-04|1812.25
#2025-12-05|1768.09
#2025-12-08|1790.90
#2025-12-09|1775.22
#2025-12-10|1790.88
#2025-12-11|1805.45
#2025-12-12|1829.75
#2025-12-15|1822.53
#2025-12-16|1814.27
#2025-12-17|1814.27
#2025-12-18|1810.97
#2025-12-19|1820.58
#2025-12-22|1832.17
#2025-12-23|1847.56
#2025-12-24|1844.83
#2025-12-25|1853.94
#2025-12-26|1839.60
#2025-12-29|1839.41
#2025-12-30|1835.29
#2025-12-31|1830.49
#2026-01-01|1830.49
#2026-01-02|1832.36
#2026-01-05|1866.44
#2026-01-06|1892.57
#2026-01-07|1847.63
#2026-01-08|1843.80
#2026-01-09|1857.64
#2026-01-12|1856.70
#2026-01-13|1899.68
#2026-01-14|1931.51
#2026-01-15|1926.11
#2026-01-16|1943.21
#2026-01-19|1919.86
#2026-01-20|1910.68
#2026-01-21|1907.70
#2026-01-22|1885.69
#2026-01-23|1903.75
#2026-01-26|1911.55
#2026-01-27|1919.38
#2026-01-28|1877.29
#2026-01-29|1887.29
#2026-01-30|1870.84
#2026-02-02|1879.58
#2026-02-03|1956.77
#2026-02-04|1959.43
#2026-02-05|1945.83
#2026-02-06|1988.65
#2026-02-09|2109.09
#2026-02-10|2160.95
#2026-02-11|2169.04
#2026-02-12|2194.73
#2026-02-13|2111.18
#2026-02-16|2073.28
#2026-02-17|2079.22
#2026-02-18|2115.73
#2026-02-19|2123.50
#2026-02-20|2129.03
#2026-02-23|2135.10
#2026-02-24|2142.88
#2026-02-25|2137.32
#2026-02-26|2108.11
#2026-02-27|2176.12
#2026-03-02|2150.15
#2026-03-03|2087.16
#2026-03-04|2011.94
#2026-03-05|2036.91
#2026-03-06|2024.54
#2026-03-09|1908.34
#2026-03-10|1958.35
#2026-03-11|1977.00
#2026-03-12|1933.38
#2026-03-13|1912.08
#2026-03-16|1880.17
#2026-03-17|1902.06
#2026-03-18|1952.80
#2026-03-19|1906.39
#2026-03-20|1893.28
#2026-03-23|1804.36
#2026-03-24|1859.70
#2026-03-25|1918.32
#2026-03-26|1931.68
#2026-03-27|1885.76
#2026-03-30|1846.78
#2026-03-31|1828.82
#2026-04-01|1939.01
#2026-04-02|1869.05