Table Data - Nasdaq Japan Industrial Goods and Services Net Total Return Index
| Title | Nasdaq Japan Industrial Goods and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP5020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP5020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 680.16 |
| 2001-04-02 | 666.55 |
| 2001-04-03 | 676.93 |
| 2001-04-04 | 678.60 |
| 2001-04-05 | 696.41 |
| 2001-04-06 | 706.68 |
| 2001-04-09 | 680.81 |
| 2001-04-10 | 667.54 |
| 2001-04-11 | 686.22 |
| 2001-04-12 | 707.11 |
| 2001-04-13 | . |
| 2001-04-16 | 695.81 |
| 2001-04-17 | 691.03 |
| 2001-04-18 | 719.07 |
| 2001-04-19 | 741.74 |
| 2001-04-20 | 733.32 |
| 2001-04-23 | 736.85 |
| 2001-04-24 | 733.51 |
| 2001-04-25 | 742.22 |
| 2001-04-26 | 749.48 |
| 2001-04-27 | 739.72 |
| 2001-04-30 | 741.21 |
| 2001-05-01 | 778.73 |
| 2001-05-02 | 782.66 |
| 2001-05-03 | 788.81 |
| 2001-05-04 | 788.94 |
| 2001-05-07 | 796.63 |
| 2001-05-08 | 779.33 |
| 2001-05-09 | 765.62 |
| 2001-05-10 | 752.20 |
| 2001-05-11 | 758.73 |
| 2001-05-14 | 744.23 |
| 2001-05-15 | 746.82 |
| 2001-05-16 | 729.02 |
| 2001-05-17 | 743.82 |
| 2001-05-18 | 744.66 |
| 2001-05-21 | 759.19 |
| 2001-05-22 | 764.98 |
| 2001-05-23 | 777.50 |
| 2001-05-24 | 773.21 |
| 2001-05-25 | 763.43 |
| 2001-05-28 | . |
| 2001-05-29 | 765.87 |
| 2001-05-30 | 744.61 |
| 2001-05-31 | 736.32 |
| 2001-06-01 | 738.16 |
| 2001-06-04 | 735.27 |
| 2001-06-05 | 724.35 |
| 2001-06-06 | 725.64 |
| 2001-06-07 | 736.12 |
| 2001-06-08 | 741.59 |
| 2001-06-11 | 725.11 |
| 2001-06-12 | 705.44 |
| 2001-06-13 | 704.80 |
| 2001-06-14 | 703.99 |
| 2001-06-15 | 687.64 |
| 2001-06-18 | 678.77 |
| 2001-06-19 | 676.38 |
| 2001-06-20 | 677.49 |
| 2001-06-21 | 683.01 |
| 2001-06-22 | 693.50 |
| 2001-06-25 | 692.18 |
| 2001-06-26 | 695.72 |
| 2001-06-27 | 685.86 |
| 2001-06-28 | 673.10 |
| 2001-06-29 | 688.51 |
| 2001-07-02 | 678.31 |
| 2001-07-03 | 678.71 |
| 2001-07-04 | . |
| 2001-07-05 | 660.17 |
| 2001-07-06 | 640.02 |
| 2001-07-09 | 634.88 |
| 2001-07-10 | 644.33 |
| 2001-07-11 | 634.95 |
| 2001-07-12 | 654.51 |
| 2001-07-13 | 648.13 |
| 2001-07-16 | 642.83 |
| 2001-07-17 | 630.55 |
| 2001-07-18 | 625.21 |
| 2001-07-19 | 629.32 |
| 2001-07-20 | 631.34 |
| 2001-07-23 | 612.90 |
| 2001-07-24 | 622.68 |
| 2001-07-25 | 631.09 |
| 2001-07-26 | 629.64 |
| 2001-07-27 | 622.79 |
| 2001-07-30 | 601.09 |
| 2001-07-31 | 618.20 |
| 2001-08-01 | 625.06 |
| 2001-08-02 | 658.30 |
| 2001-08-03 | 652.92 |
| 2001-08-06 | 646.69 |
| 2001-08-07 | 654.43 |
| 2001-08-08 | 649.97 |
| 2001-08-09 | 630.92 |
| 2001-08-10 | 634.43 |
| 2001-08-13 | 611.55 |
| 2001-08-14 | 633.52 |
| 2001-08-15 | 639.67 |
| 2001-08-16 | 626.37 |
| 2001-08-17 | 624.38 |
| 2001-08-20 | 609.10 |
| 2001-08-21 | 614.18 |
| 2001-08-22 | 620.12 |
| 2001-08-23 | 609.32 |
| 2001-08-24 | 611.05 |
| 2001-08-27 | 624.18 |
| 2001-08-28 | 618.78 |
| 2001-08-29 | 615.07 |
| 2001-08-30 | 608.92 |
| 2001-08-31 | 602.26 |
| 2001-09-03 | . |
| 2001-09-04 | 594.03 |
| 2001-09-05 | 582.94 |
| 2001-09-06 | 577.59 |
| 2001-09-07 | 572.99 |
| 2001-09-10 | 552.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 531.21 |
| 2001-09-18 | 541.89 |
| 2001-09-19 | 555.31 |
| 2001-09-20 | 545.06 |
| 2001-09-21 | 530.04 |
| 2001-09-24 | 526.11 |
| 2001-09-25 | 539.09 |
| 2001-09-26 | 528.24 |
| 2001-09-27 | 518.61 |
| 2001-09-28 | 530.03 |
| 2001-10-01 | 532.81 |
| 2001-10-02 | 538.89 |
| 2001-10-03 | 530.79 |
| 2001-10-04 | 549.33 |
| 2001-10-05 | 558.30 |
| 2001-10-08 | 560.24 |
| 2001-10-09 | 550.07 |
| 2001-10-10 | 541.27 |
| 2001-10-11 | 558.34 |
| 2001-10-12 | 573.81 |
| 2001-10-15 | 566.14 |
| 2001-10-16 | 568.49 |
| 2001-10-17 | 579.83 |
| 2001-10-18 | 567.73 |
| 2001-10-19 | 572.45 |
| 2001-10-22 | 573.01 |
| 2001-10-23 | 582.47 |
| 2001-10-24 | 579.22 |
| 2001-10-25 | 583.35 |
| 2001-10-26 | 576.01 |
| 2001-10-29 | 568.77 |
| 2001-10-30 | 560.34 |
| 2001-10-31 | 547.56 |
| 2001-11-01 | 554.48 |
| 2001-11-02 | 560.56 |
| 2001-11-05 | 563.49 |
| 2001-11-06 | 575.90 |
| 2001-11-07 | 557.20 |
| 2001-11-08 | 565.41 |
| 2001-11-09 | 561.10 |
| 2001-11-12 | 553.74 |
| 2001-11-13 | 539.86 |
| 2001-11-14 | 542.71 |
| 2001-11-15 | 557.94 |
| 2001-11-16 | 571.08 |
| 2001-11-19 | 573.77 |
| 2001-11-20 | 566.44 |
| 2001-11-21 | 562.57 |
| 2001-11-22 | . |
| 2001-11-23 | 561.57 |
| 2001-11-26 | 577.86 |
| 2001-11-27 | 579.04 |
| 2001-11-28 | 563.51 |
| 2001-11-29 | 557.66 |
| 2001-11-30 | 566.08 |
| 2001-12-03 | 548.66 |
| 2001-12-04 | 544.48 |
| 2001-12-05 | 559.67 |
| 2001-12-06 | 575.25 |
| 2001-12-07 | 563.75 |
| 2001-12-10 | 547.45 |
| 2001-12-11 | 538.06 |
| 2001-12-12 | 554.18 |
| 2001-12-13 | 540.39 |
| 2001-12-14 | 534.62 |
| 2001-12-17 | 523.88 |
| 2001-12-18 | 526.92 |
| 2001-12-19 | 522.84 |
| 2001-12-20 | 523.13 |
| 2001-12-21 | 511.10 |
| 2001-12-24 | 509.51 |
| 2001-12-25 | . |
| 2001-12-26 | 501.42 |
| 2001-12-27 | 513.12 |
| 2001-12-28 | 519.03 |
| 2001-12-31 | 519.59 |
| 2002-01-01 | . |
| 2002-01-02 | 515.42 |
| 2002-01-03 | 517.08 |
| 2002-01-04 | 537.17 |
| 2002-01-07 | 541.80 |
| 2002-01-08 | 525.60 |
| 2002-01-09 | 524.34 |
| 2002-01-10 | 518.06 |
| 2002-01-11 | 516.76 |
| 2002-01-14 | 518.25 |
| 2002-01-15 | 503.72 |
| 2002-01-16 | 499.65 |
| 2002-01-17 | 496.83 |
| 2002-01-18 | 506.63 |
| 2002-01-21 | . |
| 2002-01-22 | 491.82 |
| 2002-01-23 | 489.97 |
| 2002-01-24 | 490.01 |
| 2002-01-25 | 496.04 |
| 2002-01-28 | 504.33 |
| 2002-01-29 | 494.88 |
| 2002-01-30 | 486.00 |
| 2002-01-31 | 486.38 |
| 2002-02-01 | 474.14 |
| 2002-02-04 | 469.26 |
| 2002-02-05 | 461.57 |
| 2002-02-06 | 462.05 |
| 2002-02-07 | 467.62 |
| 2002-02-08 | 467.48 |
| 2002-02-11 | 471.64 |
| 2002-02-12 | 488.23 |
| 2002-02-13 | 490.02 |
| 2002-02-14 | 500.75 |
| 2002-02-15 | 499.05 |
| 2002-02-18 | . |
| 2002-02-19 | 488.29 |
| 2002-02-20 | 484.21 |
| 2002-02-21 | 501.68 |
| 2002-02-22 | 505.28 |
| 2002-02-25 | 505.43 |
| 2002-02-26 | 502.57 |
| 2002-02-27 | 516.95 |
| 2002-02-28 | 524.21 |
| 2002-03-01 | 536.17 |
| 2002-03-04 | 575.98 |
| 2002-03-05 | 572.72 |
| 2002-03-06 | 571.17 |
| 2002-03-07 | 600.62 |
| 2002-03-08 | 610.80 |
| 2002-03-11 | 622.97 |
| 2002-03-12 | 598.61 |
| 2002-03-13 | 578.08 |
| 2002-03-14 | 588.29 |
| 2002-03-15 | 601.28 |
| 2002-03-18 | 584.52 |
| 2002-03-19 | 598.70 |
| 2002-03-20 | 592.93 |
| 2002-03-21 | 590.48 |
| 2002-03-22 | 575.36 |
| 2002-03-25 | 567.60 |
| 2002-03-26 | 566.97 |
| 2002-03-27 | 574.17 |
| 2002-03-28 | 578.04 |
| 2002-03-29 | . |
| 2002-04-01 | 557.48 |
| 2002-04-02 | 574.00 |
| 2002-04-03 | 585.97 |
| 2002-04-04 | 590.46 |
| 2002-04-05 | 587.33 |
| 2002-04-08 | 586.04 |
| 2002-04-09 | 570.61 |
| 2002-04-10 | 570.56 |
| 2002-04-11 | 566.15 |
| 2002-04-12 | 557.56 |
| 2002-04-15 | 567.34 |
| 2002-04-16 | 580.90 |
| 2002-04-17 | 594.53 |
| 2002-04-18 | 598.86 |
| 2002-04-19 | 588.67 |
| 2002-04-22 | 602.85 |
| 2002-04-23 | 603.92 |
| 2002-04-24 | 603.40 |
| 2002-04-25 | 609.58 |
| 2002-04-26 | 606.68 |
| 2002-04-29 | 605.57 |
| 2002-04-30 | 598.85 |
| 2002-05-01 | 604.57 |
| 2002-05-02 | 606.45 |
| 2002-05-03 | 611.16 |
| 2002-05-06 | 609.24 |
| 2002-05-07 | 593.16 |
| 2002-05-08 | 595.92 |
| 2002-05-09 | 603.01 |
| 2002-05-10 | 603.17 |
| 2002-05-13 | 593.82 |
| 2002-05-14 | 587.79 |
| 2002-05-15 | 609.66 |
| 2002-05-16 | 618.21 |
| 2002-05-17 | 635.47 |
| 2002-05-20 | 637.79 |
| 2002-05-21 | 643.34 |
| 2002-05-22 | 650.37 |
| 2002-05-23 | 646.91 |
| 2002-05-24 | 645.72 |
| 2002-05-27 | . |
| 2002-05-28 | 642.26 |
| 2002-05-29 | 635.80 |
| 2002-05-30 | 638.83 |
| 2002-05-31 | 632.76 |
| 2002-06-03 | 642.69 |
| 2002-06-04 | 629.11 |
| 2002-06-05 | 625.89 |
| 2002-06-06 | 622.71 |
| 2002-06-07 | 613.36 |
| 2002-06-10 | 609.95 |
| 2002-06-11 | 606.92 |
| 2002-06-12 | 599.03 |
| 2002-06-13 | 592.88 |
| 2002-06-14 | 586.03 |
| 2002-06-17 | 571.05 |
| 2002-06-18 | 580.73 |
| 2002-06-19 | 561.28 |
| 2002-06-20 | 569.97 |
| 2002-06-21 | 565.44 |
| 2002-06-24 | 572.43 |
| 2002-06-25 | 573.70 |
| 2002-06-26 | 565.01 |
| 2002-06-27 | 570.64 |
| 2002-06-28 | 588.16 |
| 2002-07-01 | 588.44 |
| 2002-07-02 | 588.55 |
| 2002-07-03 | 597.70 |
| 2002-07-04 | . |
| 2002-07-05 | 596.60 |
| 2002-07-08 | 602.51 |
| 2002-07-09 | 614.43 |
| 2002-07-10 | 602.28 |
| 2002-07-11 | 595.74 |
| 2002-07-12 | 599.59 |
| 2002-07-15 | 592.53 |
| 2002-07-16 | 585.18 |
| 2002-07-17 | 583.97 |
| 2002-07-18 | 597.04 |
| 2002-07-19 | 584.80 |
| 2002-07-22 | 575.41 |
| 2002-07-23 | 571.29 |
| 2002-07-24 | 561.16 |
| 2002-07-25 | 557.17 |
| 2002-07-26 | 528.56 |
| 2002-07-29 | 526.42 |
| 2002-07-30 | 541.27 |
| 2002-07-31 | 534.22 |
| 2002-08-01 | 526.28 |
| 2002-08-02 | 519.75 |
| 2002-08-05 | 516.28 |
| 2002-08-06 | 497.45 |
| 2002-08-07 | 519.26 |
| 2002-08-08 | 516.59 |
| 2002-08-09 | 530.19 |
| 2002-08-12 | 524.54 |
| 2002-08-13 | 521.82 |
| 2002-08-14 | 532.41 |
| 2002-08-15 | 536.81 |
| 2002-08-16 | 539.54 |
| 2002-08-19 | 525.42 |
| 2002-08-20 | 525.44 |
| 2002-08-21 | 527.24 |
| 2002-08-22 | 532.62 |
| 2002-08-23 | 539.06 |
| 2002-08-26 | 549.76 |
| 2002-08-27 | 543.10 |
| 2002-08-28 | 534.42 |
| 2002-08-29 | 522.07 |
| 2002-08-30 | 522.41 |
| 2002-09-02 | . |
| 2002-09-03 | 507.82 |
| 2002-09-04 | 495.53 |
| 2002-09-05 | 502.37 |
| 2002-09-06 | 494.73 |
| 2002-09-09 | 505.21 |
| 2002-09-10 | 501.54 |
| 2002-09-11 | 505.10 |
| 2002-09-12 | 506.79 |
| 2002-09-13 | 494.18 |
| 2002-09-16 | 489.51 |
| 2002-09-17 | 501.79 |
| 2002-09-18 | 504.28 |
| 2002-09-19 | 510.77 |
| 2002-09-20 | 493.19 |
| 2002-09-23 | 491.14 |
| 2002-09-24 | 483.57 |
| 2002-09-25 | 479.04 |
| 2002-09-26 | 487.64 |
| 2002-09-27 | 496.74 |
| 2002-09-30 | 492.87 |
| 2002-10-01 | 477.81 |
| 2002-10-02 | 468.37 |
| 2002-10-03 | 458.63 |
| 2002-10-04 | 455.55 |
| 2002-10-07 | 431.73 |
| 2002-10-08 | 431.12 |
| 2002-10-09 | 423.58 |
| 2002-10-10 | 419.39 |
| 2002-10-11 | 426.80 |
| 2002-10-14 | 426.52 |
| 2002-10-15 | 442.27 |
| 2002-10-16 | 446.70 |
| 2002-10-17 | 443.37 |
| 2002-10-18 | 449.61 |
| 2002-10-21 | 445.93 |
| 2002-10-22 | 427.79 |
| 2002-10-23 | 432.11 |
| 2002-10-24 | 426.95 |
| 2002-10-25 | 435.58 |
| 2002-10-28 | 438.28 |
| 2002-10-29 | 442.75 |
| 2002-10-30 | 441.86 |
| 2002-10-31 | 437.24 |
| 2002-11-01 | 438.89 |
| 2002-11-04 | 438.10 |
| 2002-11-05 | 459.96 |
| 2002-11-06 | 460.64 |
| 2002-11-07 | 463.45 |
| 2002-11-08 | 455.17 |
| 2002-11-11 | 443.46 |
| 2002-11-12 | 436.19 |
| 2002-11-13 | 431.00 |
| 2002-11-14 | 422.24 |
| 2002-11-15 | 432.02 |
| 2002-11-18 | 420.70 |
| 2002-11-19 | 422.16 |
| 2002-11-20 | 423.88 |
| 2002-11-21 | 436.95 |
| 2002-11-22 | 445.46 |
| 2002-11-25 | 453.75 |
| 2002-11-26 | 452.87 |
| 2002-11-27 | 453.49 |
| 2002-11-28 | . |
| 2002-11-29 | 473.01 |
| 2002-12-02 | 462.95 |
| 2002-12-03 | 464.18 |
| 2002-12-04 | 451.78 |
| 2002-12-05 | 444.15 |
| 2002-12-06 | 448.11 |
| 2002-12-09 | 448.74 |
| 2002-12-10 | 445.37 |
| 2002-12-11 | 442.14 |
| 2002-12-12 | 441.50 |
| 2002-12-13 | 440.87 |
| 2002-12-16 | 433.40 |
| 2002-12-17 | 438.82 |
| 2002-12-18 | 430.92 |
| 2002-12-19 | 435.21 |
| 2002-12-20 | 432.92 |
| 2002-12-23 | 434.22 |
| 2002-12-24 | 439.48 |
| 2002-12-25 | . |
| 2002-12-26 | 448.56 |
| 2002-12-27 | 451.04 |
| 2002-12-30 | 449.53 |
| 2002-12-31 | 448.98 |
| 2003-01-01 | . |
| 2003-01-02 | 444.76 |
| 2003-01-03 | 444.82 |
| 2003-01-06 | 458.99 |
| 2003-01-07 | 454.31 |
| 2003-01-08 | 447.06 |
| 2003-01-09 | 444.58 |
| 2003-01-10 | 444.56 |
| 2003-01-13 | 446.79 |
| 2003-01-14 | 455.71 |
| 2003-01-15 | 464.12 |
| 2003-01-16 | 465.40 |
| 2003-01-17 | 471.97 |
| 2003-01-20 | . |
| 2003-01-21 | 469.25 |
| 2003-01-22 | 468.95 |
| 2003-01-23 | 484.60 |
| 2003-01-24 | 482.04 |
| 2003-01-27 | 470.12 |
| 2003-01-28 | 464.63 |
| 2003-01-29 | 453.15 |
| 2003-01-30 | 448.95 |
| 2003-01-31 | 443.51 |
| 2003-02-03 | 451.62 |
| 2003-02-04 | 458.02 |
| 2003-02-05 | 458.04 |
| 2003-02-06 | 454.83 |
| 2003-02-07 | 448.20 |
| 2003-02-10 | 448.03 |
| 2003-02-11 | 446.65 |
| 2003-02-12 | 455.84 |
| 2003-02-13 | 454.98 |
| 2003-02-14 | 461.61 |
| 2003-02-17 | . |
| 2003-02-18 | 470.67 |
| 2003-02-19 | 471.18 |
| 2003-02-20 | 469.14 |
| 2003-02-21 | 460.87 |
| 2003-02-24 | 465.45 |
| 2003-02-25 | 457.34 |
| 2003-02-26 | 456.97 |
| 2003-02-27 | 452.78 |
| 2003-02-28 | 453.14 |
| 2003-03-03 | 460.64 |
| 2003-03-04 | 460.64 |
| 2003-03-05 | 461.13 |
| 2003-03-06 | 457.38 |
| 2003-03-07 | 446.48 |
| 2003-03-10 | 438.95 |
| 2003-03-11 | 427.94 |
| 2003-03-12 | 433.27 |
| 2003-03-13 | 427.46 |
| 2003-03-14 | 432.33 |
| 2003-03-17 | 425.90 |
| 2003-03-18 | 429.84 |
| 2003-03-19 | 431.85 |
| 2003-03-20 | 438.34 |
| 2003-03-21 | 433.67 |
| 2003-03-24 | 450.39 |
| 2003-03-25 | 440.42 |
| 2003-03-26 | 447.76 |
| 2003-03-27 | 449.59 |
| 2003-03-28 | 443.82 |
| 2003-03-31 | 433.03 |
| 2003-04-01 | 434.45 |
| 2003-04-02 | 436.75 |
| 2003-04-03 | 433.25 |
| 2003-04-04 | 433.01 |
| 2003-04-07 | 442.66 |
| 2003-04-08 | 437.80 |
| 2003-04-09 | 432.18 |
| 2003-04-10 | 431.45 |
| 2003-04-11 | 419.30 |
| 2003-04-14 | 412.70 |
| 2003-04-15 | 420.16 |
| 2003-04-16 | 424.17 |
| 2003-04-17 | 422.74 |
| 2003-04-18 | . |
| 2003-04-21 | 427.78 |
| 2003-04-22 | 421.32 |
| 2003-04-23 | 418.01 |
| 2003-04-24 | 420.40 |
| 2003-04-25 | 410.85 |
| 2003-04-28 | 404.61 |
| 2003-04-29 | 405.16 |
| 2003-04-30 | 422.74 |
| 2003-05-01 | 427.84 |
| 2003-05-02 | 428.94 |
| 2003-05-05 | 429.95 |
| 2003-05-06 | 442.71 |
| 2003-05-07 | 450.98 |
| 2003-05-08 | 445.92 |
| 2003-05-09 | 446.18 |
| 2003-05-12 | 450.37 |
| 2003-05-13 | 452.50 |
| 2003-05-14 | 457.49 |
| 2003-05-15 | 451.15 |
| 2003-05-16 | 449.27 |
| 2003-05-19 | 442.85 |
| 2003-05-20 | 442.64 |
| 2003-05-21 | 437.91 |
| 2003-05-22 | 437.00 |
| 2003-05-23 | 447.19 |
| 2003-05-26 | . |
| 2003-05-27 | 443.16 |
| 2003-05-28 | 442.68 |
| 2003-05-29 | 452.43 |
| 2003-05-30 | 451.03 |
| 2003-06-02 | 465.04 |
| 2003-06-03 | 463.34 |
| 2003-06-04 | 462.28 |
| 2003-06-05 | 475.19 |
| 2003-06-06 | 475.17 |
| 2003-06-09 | 484.90 |
| 2003-06-10 | 483.91 |
| 2003-06-11 | 488.04 |
| 2003-06-12 | 483.81 |
| 2003-06-13 | 486.59 |
| 2003-06-16 | 477.48 |
| 2003-06-17 | 484.13 |
| 2003-06-18 | 487.35 |
| 2003-06-19 | 486.78 |
| 2003-06-20 | 489.33 |
| 2003-06-23 | 496.81 |
| 2003-06-24 | 484.96 |
| 2003-06-25 | 490.62 |
| 2003-06-26 | 485.96 |
| 2003-06-27 | 497.71 |
| 2003-06-30 | 498.39 |
| 2003-07-01 | 513.37 |
| 2003-07-02 | 533.21 |
| 2003-07-03 | 541.40 |
| 2003-07-04 | . |
| 2003-07-07 | 555.63 |
| 2003-07-08 | 562.16 |
| 2003-07-09 | 563.92 |
| 2003-07-10 | 559.27 |
| 2003-07-11 | 541.04 |
| 2003-07-14 | 548.29 |
| 2003-07-15 | 547.94 |
| 2003-07-16 | 540.01 |
| 2003-07-17 | 521.30 |
| 2003-07-18 | 523.37 |
| 2003-07-21 | 525.27 |
| 2003-07-22 | 524.24 |
| 2003-07-23 | 539.07 |
| 2003-07-24 | 542.20 |
| 2003-07-25 | 542.94 |
| 2003-07-28 | 552.53 |
| 2003-07-29 | 552.93 |
| 2003-07-30 | 536.54 |
| 2003-07-31 | 528.12 |
| 2003-08-01 | 534.93 |
| 2003-08-04 | 530.23 |
| 2003-08-05 | 523.11 |
| 2003-08-06 | 517.86 |
| 2003-08-07 | 515.83 |
| 2003-08-08 | 520.10 |
| 2003-08-11 | 531.62 |
| 2003-08-12 | 537.41 |
| 2003-08-13 | 544.29 |
| 2003-08-14 | 554.13 |
| 2003-08-15 | 553.60 |
| 2003-08-18 | 564.12 |
| 2003-08-19 | 578.20 |
| 2003-08-20 | 594.52 |
| 2003-08-21 | 596.57 |
| 2003-08-22 | 594.38 |
| 2003-08-25 | 595.46 |
| 2003-08-26 | 599.41 |
| 2003-08-27 | 597.45 |
| 2003-08-28 | 595.11 |
| 2003-08-29 | 608.88 |
| 2003-09-01 | . |
| 2003-09-02 | 627.05 |
| 2003-09-03 | 628.24 |
| 2003-09-04 | 616.25 |
| 2003-09-05 | 614.06 |
| 2003-09-08 | 614.91 |
| 2003-09-09 | 632.34 |
| 2003-09-10 | 621.96 |
| 2003-09-11 | 608.19 |
| 2003-09-12 | 612.84 |
| 2003-09-15 | 612.22 |
| 2003-09-16 | 621.71 |
| 2003-09-17 | 626.15 |
| 2003-09-18 | 634.53 |
| 2003-09-19 | 633.01 |
| 2003-09-22 | 617.56 |
| 2003-09-23 | 620.08 |
| 2003-09-24 | 619.65 |
| 2003-09-25 | 607.19 |
| 2003-09-26 | 612.62 |
| 2003-09-29 | 612.15 |
| 2003-09-30 | 611.11 |
| 2003-10-01 | 619.89 |
| 2003-10-02 | 635.05 |
| 2003-10-03 | 645.88 |
| 2003-10-06 | 648.16 |
| 2003-10-07 | 662.19 |
| 2003-10-08 | 646.43 |
| 2003-10-09 | 642.45 |
| 2003-10-10 | 657.71 |
| 2003-10-13 | 655.44 |
| 2003-10-14 | 663.80 |
| 2003-10-15 | 665.19 |
| 2003-10-16 | 677.57 |
| 2003-10-17 | 679.67 |
| 2003-10-20 | 686.26 |
| 2003-10-21 | 684.31 |
| 2003-10-22 | 675.48 |
| 2003-10-23 | 638.31 |
| 2003-10-24 | 642.14 |
| 2003-10-27 | 651.66 |
| 2003-10-28 | 661.01 |
| 2003-10-29 | 677.54 |
| 2003-10-30 | 673.40 |
| 2003-10-31 | 654.28 |
| 2003-11-03 | 646.78 |
| 2003-11-04 | 676.49 |
| 2003-11-05 | 676.95 |
| 2003-11-06 | 661.76 |
| 2003-11-07 | 668.69 |
| 2003-11-10 | 668.62 |
| 2003-11-11 | 640.16 |
| 2003-11-12 | 632.58 |
| 2003-11-13 | 645.08 |
| 2003-11-14 | 634.36 |
| 2003-11-17 | 606.21 |
| 2003-11-18 | 611.35 |
| 2003-11-19 | 593.24 |
| 2003-11-20 | 604.78 |
| 2003-11-21 | 605.59 |
| 2003-11-24 | 603.29 |
| 2003-11-25 | 611.44 |
| 2003-11-26 | 626.10 |
| 2003-11-27 | . |
| 2003-11-28 | 620.51 |
| 2003-12-01 | 634.31 |
| 2003-12-02 | 641.35 |
| 2003-12-03 | 643.09 |
| 2003-12-04 | 647.19 |
| 2003-12-05 | 646.57 |
| 2003-12-08 | 629.21 |
| 2003-12-09 | 627.44 |
| 2003-12-10 | 608.69 |
| 2003-12-11 | 612.59 |
| 2003-12-12 | 624.67 |
| 2003-12-15 | 644.17 |
| 2003-12-16 | 632.37 |
| 2003-12-17 | 623.64 |
| 2003-12-18 | 619.68 |
| 2003-12-19 | 630.59 |
| 2003-12-22 | 638.68 |
| 2003-12-23 | 639.01 |
| 2003-12-24 | 639.36 |
| 2003-12-25 | . |
| 2003-12-26 | 649.25 |
| 2003-12-29 | 656.06 |
| 2003-12-30 | 667.42 |
| 2003-12-31 | 665.96 |
| 2004-01-01 | . |
| 2004-01-02 | 666.89 |
| 2004-01-05 | 681.84 |
| 2004-01-06 | 678.88 |
| 2004-01-07 | 680.28 |
| 2004-01-08 | 687.60 |
| 2004-01-09 | 699.47 |
| 2004-01-12 | 699.08 |
| 2004-01-13 | 694.07 |
| 2004-01-14 | 701.17 |
| 2004-01-15 | 691.86 |
| 2004-01-16 | 696.75 |
| 2004-01-19 | . |
| 2004-01-20 | 704.67 |
| 2004-01-21 | 703.61 |
| 2004-01-22 | 704.63 |
| 2004-01-23 | 706.84 |
| 2004-01-26 | 703.05 |
| 2004-01-27 | 701.73 |
| 2004-01-28 | 695.50 |
| 2004-01-29 | 685.48 |
| 2004-01-30 | 687.80 |
| 2004-02-02 | 689.87 |
| 2004-02-03 | 681.58 |
| 2004-02-04 | 664.98 |
| 2004-02-05 | 665.61 |
| 2004-02-06 | 669.56 |
| 2004-02-09 | 666.70 |
| 2004-02-10 | 662.76 |
| 2004-02-11 | 662.76 |
| 2004-02-12 | 666.88 |
| 2004-02-13 | 671.74 |
| 2004-02-16 | . |
| 2004-02-17 | 683.68 |
| 2004-02-18 | 677.65 |
| 2004-02-19 | 678.85 |
| 2004-02-20 | 667.28 |
| 2004-02-23 | 680.63 |
| 2004-02-24 | 666.77 |
| 2004-02-25 | 661.27 |
| 2004-02-26 | 663.47 |
| 2004-02-27 | 680.33 |
| 2004-03-01 | 698.89 |
| 2004-03-02 | 696.84 |
| 2004-03-03 | 698.15 |
| 2004-03-04 | 695.31 |
| 2004-03-05 | 699.97 |
| 2004-03-08 | 696.18 |
| 2004-03-09 | 700.27 |
| 2004-03-10 | 691.13 |
| 2004-03-11 | 688.63 |
| 2004-03-12 | 684.06 |
| 2004-03-15 | 694.63 |
| 2004-03-16 | 696.90 |
| 2004-03-17 | 713.81 |
| 2004-03-18 | 723.69 |
| 2004-03-19 | 719.58 |
| 2004-03-22 | 720.73 |
| 2004-03-23 | 721.49 |
| 2004-03-24 | 730.60 |
| 2004-03-25 | 746.00 |
| 2004-03-26 | 766.46 |
| 2004-03-29 | 767.78 |
| 2004-03-30 | 762.77 |
| 2004-03-31 | 776.33 |
| 2004-04-01 | 780.03 |
| 2004-04-02 | 781.85 |
| 2004-04-05 | 792.90 |
| 2004-04-06 | 793.75 |
| 2004-04-07 | 794.70 |
| 2004-04-08 | 788.82 |
| 2004-04-09 | . |
| 2004-04-12 | 791.87 |
| 2004-04-13 | 790.66 |
| 2004-04-14 | 779.66 |
| 2004-04-15 | 762.62 |
| 2004-04-16 | 764.74 |
| 2004-04-19 | 753.83 |
| 2004-04-20 | 769.27 |
| 2004-04-21 | 764.43 |
| 2004-04-22 | 762.01 |
| 2004-04-23 | 774.34 |
| 2004-04-26 | 777.40 |
| 2004-04-27 | 764.93 |
| 2004-04-28 | 760.01 |
| 2004-04-29 | 758.38 |
| 2004-04-30 | 735.85 |
| 2004-05-03 | 735.55 |
| 2004-05-04 | 739.20 |
| 2004-05-05 | 747.43 |
| 2004-05-06 | 727.26 |
| 2004-05-07 | 706.06 |
| 2004-05-10 | 656.16 |
| 2004-05-11 | 658.99 |
| 2004-05-12 | 678.88 |
| 2004-05-13 | 653.41 |
| 2004-05-14 | 650.28 |
| 2004-05-17 | 626.62 |
| 2004-05-18 | 637.56 |
| 2004-05-19 | 668.65 |
| 2004-05-20 | 661.23 |
| 2004-05-21 | 684.04 |
| 2004-05-24 | 682.31 |
| 2004-05-25 | 674.91 |
| 2004-05-26 | 688.88 |
| 2004-05-27 | 693.86 |
| 2004-05-28 | 705.62 |
| 2004-05-31 | . |
| 2004-06-01 | 712.00 |
| 2004-06-02 | 707.18 |
| 2004-06-03 | 687.64 |
| 2004-06-04 | 687.25 |
| 2004-06-07 | 713.03 |
| 2004-06-08 | 720.38 |
| 2004-06-09 | 718.83 |
| 2004-06-10 | 724.68 |
| 2004-06-11 | . |
| 2004-06-14 | 711.89 |
| 2004-06-15 | 708.87 |
| 2004-06-16 | 718.66 |
| 2004-06-17 | 721.13 |
| 2004-06-18 | 713.92 |
| 2004-06-21 | 724.92 |
| 2004-06-22 | 719.65 |
| 2004-06-23 | 721.77 |
| 2004-06-24 | 739.08 |
| 2004-06-25 | 741.21 |
| 2004-06-28 | 747.51 |
| 2004-06-29 | 742.56 |
| 2004-06-30 | 736.72 |
| 2004-07-01 | 745.11 |
| 2004-07-02 | 732.68 |
| 2004-07-05 | . |
| 2004-07-06 | 713.81 |
| 2004-07-07 | 711.76 |
| 2004-07-08 | 707.44 |
| 2004-07-09 | 716.52 |
| 2004-07-12 | 725.13 |
| 2004-07-13 | 720.42 |
| 2004-07-14 | 708.60 |
| 2004-07-15 | 702.44 |
| 2004-07-16 | 711.81 |
| 2004-07-19 | 714.54 |
| 2004-07-20 | 701.68 |
| 2004-07-21 | 702.16 |
| 2004-07-22 | 695.66 |
| 2004-07-23 | 685.24 |
| 2004-07-26 | 680.72 |
| 2004-07-27 | 666.49 |
| 2004-07-28 | 672.73 |
| 2004-07-29 | 661.90 |
| 2004-07-30 | 681.26 |
| 2004-08-02 | 683.40 |
| 2004-08-03 | 681.48 |
| 2004-08-04 | 666.35 |
| 2004-08-05 | 670.78 |
| 2004-08-06 | 674.64 |
| 2004-08-09 | 666.86 |
| 2004-08-10 | 667.31 |
| 2004-08-11 | 670.87 |
| 2004-08-12 | 668.96 |
| 2004-08-13 | 658.17 |
| 2004-08-16 | 650.89 |
| 2004-08-17 | 657.26 |
| 2004-08-18 | 663.74 |
| 2004-08-19 | 676.85 |
| 2004-08-20 | 680.78 |
| 2004-08-23 | 684.89 |
| 2004-08-24 | 685.33 |
| 2004-08-25 | 686.14 |
| 2004-08-26 | 690.99 |
| 2004-08-27 | 695.00 |
| 2004-08-30 | 693.17 |
| 2004-08-31 | 688.76 |
| 2004-09-01 | 692.91 |
| 2004-09-02 | 695.52 |
| 2004-09-03 | 683.39 |
| 2004-09-06 | . |
| 2004-09-07 | 704.98 |
| 2004-09-08 | 704.86 |
| 2004-09-09 | 696.03 |
| 2004-09-10 | 694.46 |
| 2004-09-13 | 704.69 |
| 2004-09-14 | 712.54 |
| 2004-09-15 | 698.72 |
| 2004-09-16 | 697.47 |
| 2004-09-17 | 692.34 |
| 2004-09-20 | 693.66 |
| 2004-09-21 | 693.26 |
| 2004-09-22 | 688.04 |
| 2004-09-23 | 689.94 |
| 2004-09-24 | 678.69 |
| 2004-09-27 | 675.33 |
| 2004-09-28 | 668.62 |
| 2004-09-29 | 670.81 |
| 2004-09-30 | 686.92 |
| 2004-10-01 | 693.38 |
| 2004-10-04 | 707.13 |
| 2004-10-05 | 704.81 |
| 2004-10-06 | 710.35 |
| 2004-10-07 | 709.89 |
| 2004-10-08 | 717.71 |
| 2004-10-11 | 721.16 |
| 2004-10-12 | 710.45 |
| 2004-10-13 | 708.36 |
| 2004-10-14 | 695.70 |
| 2004-10-15 | 697.75 |
| 2004-10-18 | 694.68 |
| 2004-10-19 | 705.23 |
| 2004-10-20 | 694.19 |
| 2004-10-21 | 695.43 |
| 2004-10-22 | 703.30 |
| 2004-10-25 | 700.99 |
| 2004-10-26 | 697.46 |
| 2004-10-27 | 698.78 |
| 2004-10-28 | 713.59 |
| 2004-10-29 | 705.03 |
| 2004-11-01 | 703.33 |
| 2004-11-02 | 713.22 |
| 2004-11-03 | 713.82 |
| 2004-11-04 | 718.89 |
| 2004-11-05 | 726.36 |
| 2004-11-08 | 721.06 |
| 2004-11-09 | 719.01 |
| 2004-11-10 | 708.36 |
| 2004-11-11 | 702.90 |
| 2004-11-12 | 716.88 |
| 2004-11-15 | 728.65 |
| 2004-11-16 | 726.52 |
| 2004-11-17 | 732.68 |
| 2004-11-18 | 728.53 |
| 2004-11-19 | 742.19 |
| 2004-11-22 | 724.96 |
| 2004-11-23 | 722.71 |
| 2004-11-24 | 726.72 |
| 2004-11-25 | . |
| 2004-11-26 | 728.56 |
| 2004-11-29 | 740.02 |
| 2004-11-30 | 736.96 |
| 2004-12-01 | 727.26 |
| 2004-12-02 | 734.86 |
| 2004-12-03 | 745.27 |
| 2004-12-06 | 741.67 |
| 2004-12-07 | 734.27 |
| 2004-12-08 | 722.62 |
| 2004-12-09 | 711.40 |
| 2004-12-10 | 704.66 |
| 2004-12-13 | 708.25 |
| 2004-12-14 | 711.74 |
| 2004-12-15 | 724.00 |
| 2004-12-16 | 720.84 |
| 2004-12-17 | 726.14 |
| 2004-12-20 | 732.87 |
| 2004-12-21 | 731.89 |
| 2004-12-22 | 739.84 |
| 2004-12-23 | 743.20 |
| 2004-12-24 | . |
| 2004-12-27 | 755.38 |
| 2004-12-28 | 758.59 |
| 2004-12-29 | 750.07 |
| 2004-12-30 | 763.76 |
| 2004-12-31 | 767.97 |
| 2005-01-03 | 764.94 |
| 2005-01-04 | 757.75 |
| 2005-01-05 | 758.61 |
| 2005-01-06 | 751.07 |
| 2005-01-07 | 751.48 |
| 2005-01-10 | 754.18 |
| 2005-01-11 | 766.59 |
| 2005-01-12 | 773.55 |
| 2005-01-13 | 769.85 |
| 2005-01-14 | 774.28 |
| 2005-01-17 | . |
| 2005-01-18 | 776.87 |
| 2005-01-19 | 776.63 |
| 2005-01-20 | 763.75 |
| 2005-01-21 | 760.98 |
| 2005-01-24 | 769.43 |
| 2005-01-25 | 760.08 |
| 2005-01-26 | 773.58 |
| 2005-01-27 | 769.22 |
#2005-01-28| 765.24
#2005-01-31| 767.39
#2005-02-01| 764.28
#2005-02-02| 770.66
#2005-02-03| 763.38
#2005-02-04| 767.60
#2005-02-07| 769.32
#2005-02-08| 760.01
#2005-02-09| 761.55
#2005-02-10| 766.38
#2005-02-11| 765.72
#2005-02-14| 776.54
#2005-02-15| 780.42
#2005-02-16| 775.13
#2005-02-17| 772.27
#2005-02-18| 773.63
#2005-02-21| .
#2005-02-22| 781.75
#2005-02-23| 770.95
#2005-02-24| 774.16
#2005-02-25| 784.19
#2005-02-28| 799.44
#2005-03-01| 803.61
#2005-03-02| 803.38
#2005-03-03| 803.37
#2005-03-04| 808.47
#2005-03-07| 805.92
#2005-03-08| 807.70
#2005-03-09| 815.31
#2005-03-10| 807.58
#2005-03-11| 809.74
#2005-03-14| 797.82
#2005-03-15| 802.30
#2005-03-16| 806.97
#2005-03-17| 800.02
#2005-03-18| 803.13
#2005-03-21| 801.83
#2005-03-22| 800.52
#2005-03-23| 790.45
#2005-03-24| 781.51
#2005-03-25| .
#2005-03-28| 785.61
#2005-03-29| 770.42
#2005-03-30| 766.69
#2005-03-31| 780.24
#2005-04-01| 782.12
#2005-04-04| 776.09
#2005-04-05| 780.51
#2005-04-06| 782.41
#2005-04-07| 784.83
#2005-04-08| 788.05
#2005-04-11| 783.43
#2005-04-12| 774.76
#2005-04-13| 780.06
#2005-04-14| 767.37
#2005-04-15| 758.52
#2005-04-18| 729.68
#2005-04-19| 746.39
#2005-04-20| 752.85
#2005-04-21| 744.07
#2005-04-22| 758.86
#2005-04-25| 760.55
#2005-04-26| 756.46
#2005-04-27| 757.96
#2005-04-28| 759.24
#2005-04-29| 766.91
#2005-05-02| 765.10
#2005-05-03| 764.99
#2005-05-04| 771.33
#2005-05-05| 770.15
#2005-05-06| 779.80
#2005-05-09| 775.44
#2005-05-10| 776.85
#2005-05-11| 772.81
#2005-05-12| 762.41
#2005-05-13| 757.09
#2005-05-16| 748.62
#2005-05-17| 739.48
#2005-05-18| 740.64
#2005-05-19| 755.40
#2005-05-20| 751.75
#2005-05-23| 762.45
#2005-05-24| 760.59
#2005-05-25| 747.27
#2005-05-26| 745.65
#2005-05-27| 758.52
#2005-05-30| .
#2005-05-31| 770.68
#2005-06-01| 771.74
#2005-06-02| 771.54
#2005-06-03| 777.50
#2005-06-06| 782.96
#2005-06-07| 779.40
#2005-06-08| 783.30
#2005-06-09| 771.01
#2005-06-10| 772.37
#2005-06-13| 763.43
#2005-06-14| 765.65
#2005-06-15| 771.21
#2005-06-16| 773.37
#2005-06-17| 782.79
#2005-06-20| 778.80
#2005-06-21| 785.93
#2005-06-22| 785.22
#2005-06-23| 786.83
#2005-06-24| 783.50
#2005-06-27| 775.04
#2005-06-28| 777.97
#2005-06-29| 777.94
#2005-06-30| 773.83
#2005-07-01| 770.20
#2005-07-04| .
#2005-07-05| 770.17
#2005-07-06| 769.32
#2005-07-07| 766.29
#2005-07-08| 762.17
#2005-07-11| 770.45
#2005-07-12| 778.44
#2005-07-13| 770.57
#2005-07-14| 775.50
#2005-07-15| 774.55
#2005-07-18| 778.01
#2005-07-19| 768.72
#2005-07-20| 774.36
#2005-07-21| 796.22
#2005-07-22| 789.02
#2005-07-25| 787.73
#2005-07-26| 781.94
#2005-07-27| 786.04
#2005-07-28| 790.01
#2005-07-29| 795.38
#2005-08-01| 801.87
#2005-08-02| 805.22
#2005-08-03| 804.97
#2005-08-04| 800.32
#2005-08-05| 783.24
#2005-08-08| 788.71
#2005-08-09| 798.28
#2005-08-10| 821.33
#2005-08-11| 835.36
#2005-08-12| 838.64
#2005-08-15| 841.11
#2005-08-16| 847.93
#2005-08-17| 840.68
#2005-08-18| 834.76
#2005-08-19| 832.45
#2005-08-22| 849.00
#2005-08-23| 851.82
#2005-08-24| 849.25
#2005-08-25| 847.20
#2005-08-26| 853.78
#2005-08-29| 837.17
#2005-08-30| 840.29
#2005-08-31| 840.46
#2005-09-01| 857.07
#2005-09-02| 865.92
#2005-09-05| .
#2005-09-06| 867.52
#2005-09-07| 863.45
#2005-09-08| 850.86
#2005-09-09| 870.57
#2005-09-12| 879.47
#2005-09-13| 875.00
#2005-09-14| 879.77
#2005-09-15| 887.23
#2005-09-16| 879.65
#2005-09-19| 880.20
#2005-09-20| 893.96
#2005-09-21| 901.58
#2005-09-22| 897.54
#2005-09-23| 892.50
#2005-09-26| 913.28
#2005-09-27| 908.17
#2005-09-28| 925.29
#2005-09-29| 940.82
#2005-09-30| 927.11
#2005-10-03| 920.25
#2005-10-04| 933.37
#2005-10-05| 926.15
#2005-10-06| 903.67
#2005-10-07| 900.44
#2005-10-10| 896.82
#2005-10-11| 917.84
#2005-10-12| 916.94
#2005-10-13| 907.83
#2005-10-14| 907.97
#2005-10-17| 897.41
#2005-10-18| 889.99
#2005-10-19| 880.75
#2005-10-20| 881.71
#2005-10-21| 882.62
#2005-10-24| 876.72
#2005-10-25| 894.39
#2005-10-26| 896.75
#2005-10-27| 908.96
#2005-10-28| 905.76
#2005-10-31| 912.51
#2005-11-01| 926.23
#2005-11-02| 931.55
#2005-11-03| 929.16
#2005-11-04| 937.29
#2005-11-07| 946.04
#2005-11-08| 948.84
#2005-11-09| 951.82
#2005-11-10| 941.69
#2005-11-11| 942.23
#2005-11-14| 929.53
#2005-11-15| 920.85
#2005-11-16| 928.86
#2005-11-17| 953.22
#2005-11-18| 961.52
#2005-11-21| 972.78
#2005-11-22| 964.45
#2005-11-23| 968.76
#2005-11-24| .
#2005-11-25| 964.45
#2005-11-28| 987.76
#2005-11-29| 988.36
#2005-11-30| 985.55
#2005-12-01| 996.92
#2005-12-02|1011.07
#2005-12-05|1021.45
#2005-12-06|1009.45
#2005-12-07|1012.31
#2005-12-08| 997.45
#2005-12-09|1017.57
#2005-12-12|1044.99
#2005-12-13|1050.50
#2005-12-14|1061.23
#2005-12-15|1044.84
#2005-12-16|1047.43
#2005-12-19|1052.30
#2005-12-20|1056.86
#2005-12-21|1066.64
#2005-12-22|1072.37
#2005-12-23|1075.28
#2005-12-26| .
#2005-12-27|1061.92
#2005-12-28|1072.46
#2005-12-29|1076.51
#2005-12-30|1061.89
#2006-01-02| .
#2006-01-03|1074.49
#2006-01-04|1105.88
#2006-01-05|1126.09
#2006-01-06|1141.66
#2006-01-09|1144.86
#2006-01-10|1136.75
#2006-01-11|1138.81
#2006-01-12|1150.85
#2006-01-13|1147.60
#2006-01-16| .
#2006-01-17|1100.21
#2006-01-18|1054.34
#2006-01-19|1095.18
#2006-01-20|1098.69
#2006-01-23|1074.21
#2006-01-24|1088.15
#2006-01-25|1085.88
#2006-01-26|1098.92
#2006-01-27|1123.53
#2006-01-30|1133.64
#2006-01-31|1144.13
#2006-02-01|1129.25
#2006-02-02|1131.34
#2006-02-03|1124.23
#2006-02-06|1131.19
#2006-02-07|1141.31
#2006-02-08|1103.76
#2006-02-09|1109.89
#2006-02-10|1096.00
#2006-02-13|1054.97
#2006-02-14|1070.10
#2006-02-15|1058.67
#2006-02-16|1056.38
#2006-02-17|1031.22
#2006-02-20| .
#2006-02-21|1027.53
#2006-02-22|1036.85
#2006-02-23|1075.24
#2006-02-24|1078.69
#2006-02-27|1098.58
#2006-02-28|1101.85
#2006-03-01|1078.16
#2006-03-02|1069.50
#2006-03-03|1045.69
#2006-03-06|1045.01
#2006-03-07|1036.55
#2006-03-08|1017.59
#2006-03-09|1050.70
#2006-03-10|1040.73
#2006-03-13|1063.28
#2006-03-14|1070.25
#2006-03-15|1074.84
#2006-03-16|1066.99
#2006-03-17|1087.02
#2006-03-20|1104.10
#2006-03-21|1096.93
#2006-03-22|1100.18
#2006-03-23|1089.43
#2006-03-24|1094.11
#2006-03-27|1108.78
#2006-03-28|1117.34
#2006-03-29|1123.31
#2006-03-30|1141.45
#2006-03-31|1139.37
#2006-04-03|1158.88
#2006-04-04|1159.18
#2006-04-05|1149.90
#2006-04-06|1167.82
#2006-04-07|1173.98
#2006-04-10|1166.44
#2006-04-11|1156.06
#2006-04-12|1140.86
#2006-04-13|1145.14
#2006-04-14| .
#2006-04-17|1138.57
#2006-04-18|1152.09
#2006-04-19|1164.15
#2006-04-20|1168.12
#2006-04-21|1175.42
#2006-04-24|1163.45
#2006-04-25|1162.55
#2006-04-26|1168.18
#2006-04-27|1180.11
#2006-04-28|1170.40
#2006-05-01|1186.96
#2006-05-02|1195.30
#2006-05-03|1190.88
#2006-05-04|1191.78
#2006-05-05|1204.45
#2006-05-08|1223.88
#2006-05-09|1222.41
#2006-05-10|1214.19
#2006-05-11|1199.16
#2006-05-12|1187.05
#2006-05-15|1180.24
#2006-05-16|1148.10
#2006-05-17|1166.85
#2006-05-18|1140.21
#2006-05-19|1133.40
#2006-05-22|1111.29
#2006-05-23|1089.58
#2006-05-24|1100.76
#2006-05-25|1086.86
#2006-05-26|1105.20
#2006-05-29| .
#2006-05-30|1109.50
#2006-05-31|1083.11
#2006-06-01|1076.55
#2006-06-02|1106.54
#2006-06-05|1094.36
#2006-06-06|1056.77
#2006-06-07|1020.59
#2006-06-08| 977.79
#2006-06-09|1002.56
#2006-06-12|1004.55
#2006-06-13| 955.95
#2006-06-14| 967.39
#2006-06-15| 988.20
#2006-06-16|1027.08
#2006-06-19|1013.25
#2006-06-20| 998.85
#2006-06-21| 991.26
#2006-06-22|1020.53
#2006-06-23|1016.17
#2006-06-26|1019.53
#2006-06-27|1025.09
#2006-06-28|1007.46
#2006-06-29|1022.86
#2006-06-30|1064.65
#2006-07-03|1066.61
#2006-07-04| .
#2006-07-05|1051.65
#2006-07-06|1046.48
#2006-07-07|1053.22
#2006-07-10|1061.55
#2006-07-11|1046.18
#2006-07-12|1016.09
#2006-07-13|1005.11
#2006-07-14| 975.77
#2006-07-17| 969.10
#2006-07-18| 932.85
#2006-07-19| 937.95
#2006-07-20| 979.07
#2006-07-21| 980.05
#2006-07-24| 966.39
#2006-07-25| 981.38
#2006-07-26| 973.08
#2006-07-27|1004.88
#2006-07-28|1028.32
#2006-07-31|1044.64
#2006-08-01|1036.24
#2006-08-02|1039.04
#2006-08-03|1034.89
#2006-08-04|1037.36
#2006-08-07|1004.84
#2006-08-08|1020.54
#2006-08-09|1029.83
#2006-08-10|1031.31
#2006-08-11|1019.67
#2006-08-14|1028.25
#2006-08-15|1034.74
#2006-08-16|1056.61
#2006-08-17|1062.78
#2006-08-18|1067.79
#2006-08-21|1053.03
#2006-08-22|1059.43
#2006-08-23|1059.74
#2006-08-24|1052.33
#2006-08-25|1044.50
#2006-08-28|1028.81
#2006-08-29|1037.51
#2006-08-30|1035.71
#2006-08-31|1048.91
#2006-09-01|1049.46
#2006-09-04| .
#2006-09-05|1078.99
#2006-09-06|1070.93
#2006-09-07|1047.56
#2006-09-08|1051.28
#2006-09-11|1023.73
#2006-09-12|1009.87
#2006-09-13|1007.82
#2006-09-14|1022.51
#2006-09-15|1009.77
#2006-09-18|1006.18
#2006-09-19|1013.09
#2006-09-20| 998.06
#2006-09-21|1013.55
#2006-09-22|1003.01
#2006-09-25| 997.43
#2006-09-26| 991.68
#2006-09-27|1016.53
#2006-09-28|1020.08
#2006-09-29|1022.75
#2006-10-02|1037.54
#2006-10-03|1030.88
#2006-10-04|1007.79
#2006-10-05|1026.73
#2006-10-06|1014.25
#2006-10-09|1012.89
#2006-10-10|1007.86
#2006-10-11| 998.64
#2006-10-12| 998.47
#2006-10-13|1014.18
#2006-10-16|1034.78
#2006-10-17|1040.65
#2006-10-18|1036.46
#2006-10-19|1041.23
#2006-10-20|1046.98
#2006-10-23|1046.48
#2006-10-24|1048.45
#2006-10-25|1047.28
#2006-10-26|1062.83
#2006-10-27|1062.32
#2006-10-30|1038.28
#2006-10-31|1047.24
#2006-11-01|1050.48
#2006-11-02|1047.57
#2006-11-03|1039.05
#2006-11-06|1039.94
#2006-11-07|1049.89
#2006-11-08|1035.68
#2006-11-09|1027.48
#2006-11-10|1030.97
#2006-11-13|1014.01
#2006-11-14|1039.19
#2006-11-15|1036.08
#2006-11-16|1032.41
#2006-11-17|1027.55
#2006-11-20| 993.86
#2006-11-21| 997.35
#2006-11-22|1025.31
#2006-11-23| .
#2006-11-24|1025.09
#2006-11-27|1031.20
#2006-11-28|1027.42
#2006-11-29|1048.32
#2006-11-30|1067.50
#2006-12-01|1078.35
#2006-12-04|1078.58
#2006-12-05|1078.43
#2006-12-06|1087.15
#2006-12-07|1090.08
#2006-12-08|1081.46
#2006-12-11|1082.00
#2006-12-12|1085.00
#2006-12-13|1086.67
#2006-12-14|1090.68
#2006-12-15|1092.58
#2006-12-18|1094.85
#2006-12-19|1083.40
#2006-12-20|1094.17
#2006-12-21|1099.68
#2006-12-22|1095.76
#2006-12-25| .
#2006-12-26|1097.27
#2006-12-27|1103.49
#2006-12-28|1099.18
#2006-12-29|1100.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1098.52
#2007-01-04|1109.33
#2007-01-05|1091.87
#2007-01-08|1093.16
#2007-01-09|1092.17
#2007-01-10|1071.65
#2007-01-11|1060.47
#2007-01-12|1078.57
#2007-01-15| .
#2007-01-16|1090.43
#2007-01-17|1097.56
#2007-01-18|1098.43
#2007-01-19|1094.55
#2007-01-22|1100.61
#2007-01-23|1107.40
#2007-01-24|1122.76
#2007-01-25|1121.18
#2007-01-26|1115.94
#2007-01-29|1119.06
#2007-01-30|1115.94
#2007-01-31|1120.78
#2007-02-01|1135.63
#2007-02-02|1130.96
#2007-02-05|1120.02
#2007-02-06|1127.18
#2007-02-07|1116.17
#2007-02-08|1103.80
#2007-02-09|1120.78
#2007-02-12|1119.77
#2007-02-13|1137.44
#2007-02-14|1151.45
#2007-02-15|1168.70
#2007-02-16|1162.43
#2007-02-19| .
#2007-02-20|1170.11
#2007-02-21|1164.29
#2007-02-22|1171.78
#2007-02-23|1189.05
#2007-02-26|1203.28
#2007-02-27|1210.69
#2007-02-28|1172.60
#2007-03-01|1176.43
#2007-03-02|1164.74
#2007-03-05|1124.43
#2007-03-06|1151.04
#2007-03-07|1143.86
#2007-03-08|1163.64
#2007-03-09|1156.64
#2007-03-12|1177.61
#2007-03-13|1173.62
#2007-03-14|1142.71
#2007-03-15|1155.76
#2007-03-16|1151.92
#2007-03-19|1159.53
#2007-03-20|1171.71
#2007-03-21|1166.69
#2007-03-22|1186.45
#2007-03-23|1189.09
#2007-03-26|1191.37
#2007-03-27|1194.80
#2007-03-28|1202.84
#2007-03-29|1194.51
#2007-03-30|1189.29
#2007-04-02|1162.74
#2007-04-03|1173.26
#2007-04-04|1196.02
#2007-04-05|1192.19
#2007-04-06| .
#2007-04-09|1206.65
#2007-04-10|1205.15
#2007-04-11|1202.28
#2007-04-12|1198.01
#2007-04-13|1182.58
#2007-04-16|1191.58
#2007-04-17|1195.65
#2007-04-18|1215.53
#2007-04-19|1198.86
#2007-04-20|1197.82
#2007-04-23|1200.00
#2007-04-24|1199.21
#2007-04-25|1183.82
#2007-04-26|1195.32
#2007-04-27|1198.70
#2007-04-30|1198.25
#2007-05-01|1185.76
#2007-05-02|1189.48
#2007-05-03|1187.30
#2007-05-04|1188.39
#2007-05-07|1214.77
#2007-05-08|1211.88
#2007-05-09|1230.32
#2007-05-10|1221.24
#2007-05-11|1209.44
#2007-05-14|1202.96
#2007-05-15|1185.12
#2007-05-16|1184.31
#2007-05-17|1175.17
#2007-05-18|1163.57
#2007-05-21|1181.90
#2007-05-22|1199.77
#2007-05-23|1192.36
#2007-05-24|1197.02
#2007-05-25|1183.14
#2007-05-28| .
#2007-05-29|1199.54
#2007-05-30|1197.69
#2007-05-31|1219.73
#2007-06-01|1231.37
#2007-06-04|1243.06
#2007-06-05|1248.63
#2007-06-06|1266.45
#2007-06-07|1269.64
#2007-06-08|1246.20
#2007-06-11|1245.96
#2007-06-12|1242.11
#2007-06-13|1228.59
#2007-06-14|1236.89
#2007-06-15|1247.59
#2007-06-18|1260.74
#2007-06-19|1257.72
#2007-06-20|1260.88
#2007-06-21|1277.01
#2007-06-22|1271.38
#2007-06-25|1263.48
#2007-06-26|1263.98
#2007-06-27|1249.78
#2007-06-28|1250.33
#2007-06-29|1269.40
#2007-07-02|1296.15
#2007-07-03|1294.39
#2007-07-04| .
#2007-07-05|1292.38
#2007-07-06|1285.24
#2007-07-09|1300.47
#2007-07-10|1318.45
#2007-07-11|1317.48
#2007-07-12|1304.37
#2007-07-13|1332.05
#2007-07-16|1333.91
#2007-07-17|1339.51
#2007-07-18|1328.24
#2007-07-19|1328.89
#2007-07-20|1355.32
#2007-07-23|1349.11
#2007-07-24|1352.06
#2007-07-25|1351.92
#2007-07-26|1340.79
#2007-07-27|1315.02
#2007-07-30|1348.07
#2007-07-31|1342.20
#2007-08-01|1311.37
#2007-08-02|1307.36
#2007-08-03|1323.56
#2007-08-06|1330.80
#2007-08-07|1307.28
#2007-08-08|1279.01
#2007-08-09|1298.90
#2007-08-10|1253.97
#2007-08-13|1252.81
#2007-08-14|1276.73
#2007-08-15|1251.16
#2007-08-16|1254.73
#2007-08-17|1154.16
#2007-08-20|1192.59
#2007-08-21|1226.65
#2007-08-22|1215.97
#2007-08-23|1249.39
#2007-08-24|1247.21
#2007-08-27|1239.19
#2007-08-28|1251.62
#2007-08-29|1225.42
#2007-08-30|1234.20
#2007-08-31|1275.92
#2007-09-03| .
#2007-09-04|1264.90
#2007-09-05|1252.70
#2007-09-06|1258.74
#2007-09-07|1270.43
#2007-09-10|1248.74
#2007-09-11|1245.64
#2007-09-12|1242.83
#2007-09-13|1230.60
#2007-09-14|1250.35
#2007-09-17|1250.89
#2007-09-18|1220.97
#2007-09-19|1266.80
#2007-09-20|1298.04
#2007-09-21|1284.88
#2007-09-24|1289.79
#2007-09-25|1326.61
#2007-09-26|1316.21
#2007-09-27|1341.79
#2007-09-28|1349.80
#2007-10-01|1332.67
#2007-10-02|1343.19
#2007-10-03|1348.15
#2007-10-04|1334.38
#2007-10-05|1330.02
#2007-10-08|1320.06
#2007-10-09|1330.04
#2007-10-10|1334.88
#2007-10-11|1357.94
#2007-10-12|1353.39
#2007-10-15|1356.72
#2007-10-16|1347.70
#2007-10-17|1335.63
#2007-10-18|1368.79
#2007-10-19|1351.37
#2007-10-22|1325.85
#2007-10-23|1323.36
#2007-10-24|1330.16
#2007-10-25|1315.48
#2007-10-26|1339.87
#2007-10-29|1356.89
#2007-10-30|1348.14
#2007-10-31|1331.70
#2007-11-01|1337.82
#2007-11-02|1317.48
#2007-11-05|1278.43
#2007-11-06|1284.17
#2007-11-07|1286.74
#2007-11-08|1258.41
#2007-11-09|1276.09
#2007-11-12|1252.80
#2007-11-13|1232.91
#2007-11-14|1251.33
#2007-11-15|1257.48
#2007-11-16|1226.64
#2007-11-19|1195.04
#2007-11-20|1218.99
#2007-11-21|1199.49
#2007-11-22| .
#2007-11-23|1201.78
#2007-11-26|1213.18
#2007-11-27|1208.83
#2007-11-28|1182.34
#2007-11-29|1221.76
#2007-11-30|1240.28
#2007-12-03|1234.89
#2007-12-04|1211.39
#2007-12-05|1198.66
#2007-12-06|1216.10
#2007-12-07|1231.07
#2007-12-10|1218.96
#2007-12-11|1237.52
#2007-12-12|1227.15
#2007-12-13|1198.08
#2007-12-14|1177.39
#2007-12-17|1148.49
#2007-12-18|1140.51
#2007-12-19|1130.44
#2007-12-20|1131.48
#2007-12-21|1138.29
#2007-12-24|1133.61
#2007-12-25| .
#2007-12-26|1181.30
#2007-12-27|1170.22
#2007-12-28|1162.79
#2007-12-31|1177.36
#2008-01-01| .
#2008-01-02|1198.39
#2008-01-03|1201.02
#2008-01-04|1160.35
#2008-01-07|1129.18
#2008-01-08|1123.94
#2008-01-09|1142.36
#2008-01-10|1118.84
#2008-01-11|1093.48
#2008-01-14|1103.71
#2008-01-15|1077.08
#2008-01-16|1017.35
#2008-01-17|1048.51
#2008-01-18|1066.42
#2008-01-21| .
#2008-01-22| 956.50
#2008-01-23| 998.28
#2008-01-24|1021.50
#2008-01-25|1074.69
#2008-01-28|1028.17
#2008-01-29|1062.62
#2008-01-30|1055.18
#2008-01-31|1086.34
#2008-02-01|1090.50
#2008-02-04|1115.83
#2008-02-05|1118.22
#2008-02-06|1060.99
#2008-02-07|1068.17
#2008-02-08|1033.61
#2008-02-11|1040.34
#2008-02-12|1036.32
#2008-02-13|1041.68
#2008-02-14|1090.45
#2008-02-15|1113.42
#2008-02-18| .
#2008-02-19|1128.08
#2008-02-20|1083.72
#2008-02-21|1122.32
#2008-02-22|1121.68
#2008-02-25|1141.82
#2008-02-26|1145.00
#2008-02-27|1164.18
#2008-02-28|1165.25
#2008-02-29|1154.53
#2008-03-03|1103.19
#2008-03-04|1116.80
#2008-03-05|1109.75
#2008-03-06|1143.65
#2008-03-07|1107.51
#2008-03-10|1077.44
#2008-03-11|1075.68
#2008-03-12|1104.02
#2008-03-13|1093.61
#2008-03-14|1075.78
#2008-03-17|1069.19
#2008-03-18|1051.25
#2008-03-19|1063.64
#2008-03-20|1069.73
#2008-03-21| .
#2008-03-24|1046.90
#2008-03-25|1085.50
#2008-03-26|1112.22
#2008-03-27|1093.32
#2008-03-28|1118.08
#2008-03-31|1091.75
#2008-04-01|1074.75
#2008-04-02|1102.55
#2008-04-03|1128.88
#2008-04-04|1130.07
#2008-04-07|1147.58
#2008-04-08|1132.91
#2008-04-09|1119.13
#2008-04-10|1123.03
#2008-04-11|1154.48
#2008-04-14|1134.35
#2008-04-15|1132.67
#2008-04-16|1148.15
#2008-04-17|1157.67
#2008-04-18|1141.89
#2008-04-21|1182.68
#2008-04-22|1164.51
#2008-04-23|1173.52
#2008-04-24|1167.99
#2008-04-25|1177.97
#2008-04-28|1182.71
#2008-04-29|1195.53
#2008-04-30|1179.82
#2008-05-01|1178.71
#2008-05-02|1187.86
#2008-05-05|1189.44
#2008-05-06|1197.87
#2008-05-07|1207.12
#2008-05-08|1221.37
#2008-05-09|1199.94
#2008-05-12|1195.09
#2008-05-13|1205.65
#2008-05-14|1204.39
#2008-05-15|1221.96
#2008-05-16|1241.69
#2008-05-19|1251.95
#2008-05-20|1267.63
#2008-05-21|1251.84
#2008-05-22|1259.25
#2008-05-23|1249.58
#2008-05-26| .
#2008-05-27|1235.12
#2008-05-28|1206.13
#2008-05-29|1229.36
#2008-05-30|1246.50
#2008-06-02|1275.79
#2008-06-03|1258.91
#2008-06-04|1277.79
#2008-06-05|1252.64
#2008-06-06|1268.06
#2008-06-09|1234.64
#2008-06-10|1204.53
#2008-06-11|1211.80
#2008-06-12|1172.33
#2008-06-13|1178.94
#2008-06-16|1208.77
#2008-06-17|1210.53
#2008-06-18|1225.23
#2008-06-19|1199.09
#2008-06-20|1183.88
#2008-06-23|1175.07
#2008-06-24|1177.93
#2008-06-25|1170.85
#2008-06-26|1168.65
#2008-06-27|1156.41
#2008-06-30|1154.77
#2008-07-01|1155.44
#2008-07-02|1131.37
#2008-07-03|1109.60
#2008-07-04| .
#2008-07-07|1109.17
#2008-07-08|1078.27
#2008-07-09|1075.73
#2008-07-10|1071.61
#2008-07-11|1083.94
#2008-07-14|1081.56
#2008-07-15|1080.38
#2008-07-16|1069.26
#2008-07-17|1071.88
#2008-07-18|1047.46
#2008-07-21|1046.28
#2008-07-22|1085.03
#2008-07-23|1084.71
#2008-07-24|1108.44
#2008-07-25|1076.64
#2008-07-28|1082.03
#2008-07-29|1062.19
#2008-07-30|1071.46
#2008-07-31|1061.28
#2008-08-01|1035.37
#2008-08-04| 993.03
#2008-08-05| 984.88
#2008-08-06|1005.11
#2008-08-07| 996.17
#2008-08-08| 994.37
#2008-08-11|1007.39
#2008-08-12| 993.78
#2008-08-13| 981.07
#2008-08-14| 978.60
#2008-08-15| 973.92
#2008-08-18| 991.32
#2008-08-19| 971.41
#2008-08-20| 969.12
#2008-08-21| 982.65
#2008-08-22| 961.40
#2008-08-25| 976.10
#2008-08-26| 964.81
#2008-08-27| 959.44
#2008-08-28| 956.41
#2008-08-29| 991.16
#2008-09-01| .
#2008-09-02| 948.15
#2008-09-03| 938.21
#2008-09-04| 914.15
#2008-09-05| 911.27
#2008-09-08| 937.45
#2008-09-09| 907.49
#2008-09-10| 891.01
#2008-09-11| 878.80
#2008-09-12| 891.79
#2008-09-15| 900.26
#2008-09-16| 862.15
#2008-09-17| 867.01
#2008-09-18| 852.18
#2008-09-19| 892.63
#2008-09-22| 914.08
#2008-09-23| 923.16
#2008-09-24| 912.83
#2008-09-25| 896.11
#2008-09-26| 878.21
#2008-09-29| 860.46
#2008-09-30| 823.29
#2008-10-01| 834.48
#2008-10-02| 797.53
#2008-10-03| 759.53
#2008-10-06| 751.53
#2008-10-07| 725.94
#2008-10-08| 668.71
#2008-10-09| 683.02
#2008-10-10| 657.69
#2008-10-13| 650.93
#2008-10-14| 737.29
#2008-10-15| 734.41
#2008-10-16| 649.34
#2008-10-17| 647.87
#2008-10-20| 670.55
#2008-10-21| 701.02
#2008-10-22| 660.55
#2008-10-23| 646.66
#2008-10-24| 613.38
#2008-10-27| 568.49
#2008-10-28| 598.99
#2008-10-29| 631.75
#2008-10-30| 703.97
#2008-10-31| 662.28
#2008-11-03| 658.29
#2008-11-04| 683.58
#2008-11-05| 735.38
#2008-11-06| 696.39
#2008-11-07| 667.77
#2008-11-10| 704.35
#2008-11-11| 694.75
#2008-11-12| 692.88
#2008-11-13| 648.01
#2008-11-14| 654.38
#2008-11-17| 657.05
#2008-11-18| 641.86
#2008-11-19| 630.38
#2008-11-20| 595.80
#2008-11-21| 625.35
#2008-11-24| 615.97
#2008-11-25| 642.93
#2008-11-26| 630.98
#2008-11-27| .
#2008-11-28| 670.30
#2008-12-01| 669.29
#2008-12-02| 625.48
#2008-12-03| 628.93
#2008-12-04| 614.03
#2008-12-05| 616.12
#2008-12-08| 643.41
#2008-12-09| 655.20
#2008-12-10| 679.21
#2008-12-11| 708.14
#2008-12-12| 671.09
#2008-12-15| 711.01
#2008-12-16| 700.76
#2008-12-17| 717.77
#2008-12-18| 703.00
#2008-12-19| 686.91
#2008-12-22| 692.11
#2008-12-23| 690.69
#2008-12-24| 672.30
#2008-12-25| .
#2008-12-26| 697.81
#2008-12-29| 710.68
#2008-12-30| 718.06
#2008-12-31| 714.34
#2009-01-01| .
#2009-01-02| 711.78
#2009-01-05| 724.04
#2009-01-06| 725.89
#2009-01-07| 770.99
#2009-01-08| 744.26
#2009-01-09| 747.03
#2009-01-12| 755.44
#2009-01-13| 705.21
#2009-01-14| 722.68
#2009-01-15| 686.83
#2009-01-16| 697.02
#2009-01-19| .
#2009-01-20| 690.24
#2009-01-21| 690.14
#2009-01-22| 686.56
#2009-01-23| 657.42
#2009-01-26| 648.76
#2009-01-27| 688.24
#2009-01-28| 688.76
#2009-01-29| 698.92
#2009-01-30| 665.59
#2009-02-02| 653.27
#2009-02-03| 666.93
#2009-02-04| 687.62
#2009-02-05| 685.49
#2009-02-06| 675.36
#2009-02-09| 670.53
#2009-02-10| 668.57
#2009-02-11| 675.16
#2009-02-12| 656.37
#2009-02-13| 648.70
#2009-02-16| .
#2009-02-17| 630.08
#2009-02-18| 620.63
#2009-02-19| 621.54
#2009-02-20| 605.29
#2009-02-23| 595.66
#2009-02-24| 577.77
#2009-02-25| 594.87
#2009-02-26| 584.49
#2009-02-27| 597.41
#2009-03-02| 578.05
#2009-03-03| 568.84
#2009-03-04| 572.22
#2009-03-05| 595.53
#2009-03-06| 574.97
#2009-03-09| 562.06
#2009-03-10| 563.13
#2009-03-11| 588.61
#2009-03-12| 573.01
#2009-03-13| 591.23
#2009-03-16| 607.82
#2009-03-17| 621.54
#2009-03-18| 626.98
#2009-03-19| 653.94
#2009-03-20| 638.07
#2009-03-23| 660.62
#2009-03-24| 676.44
#2009-03-25| 674.97
#2009-03-26| 684.03
#2009-03-27| 682.93
#2009-03-30| 658.24
#2009-03-31| 637.66
#2009-04-01| 654.42
#2009-04-02| 681.33
#2009-04-03| 690.19
#2009-04-06| 690.30
#2009-04-07| 687.12
#2009-04-08| 667.55
#2009-04-09| 694.14
#2009-04-10| .
#2009-04-13| 712.57
#2009-04-14| 714.77
#2009-04-15| 700.24
#2009-04-16| 703.57
#2009-04-17| 725.12
#2009-04-20| 733.19
#2009-04-21| 710.74
#2009-04-22| 714.77
#2009-04-23| 721.66
#2009-04-24| 720.98
#2009-04-27| 726.17
#2009-04-28| 695.50
#2009-04-29| 692.67
#2009-04-30| 709.20
#2009-05-01| 718.12
#2009-05-04| 717.69
#2009-05-05| 721.50
#2009-05-06| 722.59
#2009-05-07| 761.41
#2009-05-08| 767.28
#2009-05-11| 788.33
#2009-05-12| 783.85
#2009-05-13| 783.32
#2009-05-14| 761.50
#2009-05-15| 778.88
#2009-05-18| 754.09
#2009-05-19| 772.59
#2009-05-20| 791.24
#2009-05-21| 790.25
#2009-05-22| 785.46
#2009-05-25| .
#2009-05-26| 786.90
#2009-05-27| 793.45
#2009-05-28| 788.73
#2009-05-29| 807.83
#2009-06-01| 818.00
#2009-06-02| 824.12
#2009-06-03| 833.09
#2009-06-04| 820.85
#2009-06-05| 814.62
#2009-06-08| 820.59
#2009-06-09| 820.16
#2009-06-10| 833.68
#2009-06-11| 842.09
#2009-06-12| 846.12
#2009-06-15| 836.99
#2009-06-16| 817.18
#2009-06-17| 836.77
#2009-06-18| 814.24
#2009-06-19| 814.96
#2009-06-22| 822.95
#2009-06-23| 803.57
#2009-06-24| 808.10
#2009-06-25| 823.74
#2009-06-26| 839.35
#2009-06-29| 824.61
#2009-06-30| 828.22
#2009-07-01| 826.43
#2009-07-02| 830.41
#2009-07-03| .
#2009-07-06| 822.86
#2009-07-07| 813.16
#2009-07-08| 800.00
#2009-07-09| 801.56
#2009-07-10| 800.09
#2009-07-13| 773.62
#2009-07-14| 794.42
#2009-07-15| 789.08
#2009-07-16| 807.54
#2009-07-17| 804.32
#2009-07-20| 800.36
#2009-07-21| 839.49
#2009-07-22| 843.91
#2009-07-23| 839.09
#2009-07-24| 855.85
#2009-07-27| 856.35
#2009-07-28| 859.91
#2009-07-29| 857.78
#2009-07-30| 857.03
#2009-07-31| 873.15
#2009-08-03| 874.95
#2009-08-04| 878.05
#2009-08-05| 868.54
#2009-08-06| 872.83
#2009-08-07| 858.28
#2009-08-10| 872.22
#2009-08-11| 887.08
#2009-08-12| 870.30
#2009-08-13| 887.74
#2009-08-14| 910.19
#2009-08-17| 885.70
#2009-08-18| 878.50
#2009-08-19| 879.16
#2009-08-20| 888.99
#2009-08-21| 876.24
#2009-08-24| 898.72
#2009-08-25| 902.66
#2009-08-26| 913.95
#2009-08-27| 904.91
#2009-08-28| 908.16
#2009-08-31| 912.61
#2009-09-01| 912.83
#2009-09-02| 900.82
#2009-09-03| 893.45
#2009-09-04| 882.19
#2009-09-07| .
#2009-09-08| 910.58
#2009-09-09| 910.92
#2009-09-10| 928.98
#2009-09-11| 934.74
#2009-09-14| 910.50
#2009-09-15| 905.63
#2009-09-16| 912.10
#2009-09-17| 929.46
#2009-09-18| 924.41
#2009-09-21| 915.24
#2009-09-22| 926.19
#2009-09-23| 923.76
#2009-09-24| 941.30
#2009-09-25| 933.84
#2009-09-28| 905.89
#2009-09-29| 907.34
#2009-09-30| 917.03
#2009-10-01| 900.37
#2009-10-02| 883.24
#2009-10-05| 860.12
#2009-10-06| 876.41
#2009-10-07| 896.33
#2009-10-08| 912.32
#2009-10-09| 916.99
#2009-10-12| 913.98
#2009-10-13| 924.14
#2009-10-14| 919.15
#2009-10-15| 924.73
#2009-10-16| 915.57
#2009-10-19| 921.58
#2009-10-20| 926.79
#2009-10-21| 926.56
#2009-10-22| 923.41
#2009-10-23| 916.57
#2009-10-26| 926.21
#2009-10-27| 904.36
#2009-10-28| 898.83
#2009-10-29| 879.54
#2009-10-30| 908.38
#2009-11-02| 885.39
#2009-11-03| 887.01
#2009-11-04| 885.44
#2009-11-05| 882.44
#2009-11-06| 894.88
#2009-11-09| 898.82
#2009-11-10| 899.67
#2009-11-11| 898.77
#2009-11-12| 887.62
#2009-11-13| 890.68
#2009-11-16| 882.15
#2009-11-17| 872.19
#2009-11-18| 865.41
#2009-11-19| 860.06
#2009-11-20| 856.70
#2009-11-23| 856.65
#2009-11-24| 850.74
#2009-11-25| 867.34
#2009-11-26| .
#2009-11-27| 841.89
#2009-11-30| 876.04
#2009-12-01| 891.23
#2009-12-02| 890.23
#2009-12-03| 916.98
#2009-12-04| 907.69
#2009-12-07| 927.80
#2009-12-08| 937.26
#2009-12-09| 925.93
#2009-12-10| 908.96
#2009-12-11| 922.57
#2009-12-14| 936.47
#2009-12-15| 923.06
#2009-12-16| 926.45
#2009-12-17| 921.60
#2009-12-18| 910.03
#2009-12-21| 907.94
#2009-12-22| 916.71
#2009-12-23| 920.32
#2009-12-24| 934.08
#2009-12-25| .
#2009-12-28| 937.87
#2009-12-29| 937.05
#2009-12-30| 921.83
#2009-12-31| 917.72
#2010-01-01| .
#2010-01-04| 938.63
#2010-01-05| 955.34
#2010-01-06| 950.31
#2010-01-07| 944.38
#2010-01-08| 963.30
#2010-01-11| 973.99
#2010-01-12|1003.14
#2010-01-13| 981.07
#2010-01-14|1008.34
#2010-01-15|1017.51
#2010-01-18| .
#2010-01-19| 991.68
#2010-01-20| 982.66
#2010-01-21| 991.90
#2010-01-22| 985.40
#2010-01-25| 979.74
#2010-01-26| 962.83
#2010-01-27| 951.89
#2010-01-28| 961.23
#2010-01-29| 944.10
#2010-02-01| 930.36
#2010-02-02| 957.12
#2010-02-03| 954.31
#2010-02-04| 951.38
#2010-02-05| 935.29
#2010-02-08| 925.77
#2010-02-09| 928.00
#2010-02-10| 926.65
#2010-02-11| 927.27
#2010-02-12| 938.48
#2010-02-15| .
#2010-02-16| 928.99
#2010-02-17| 948.60
#2010-02-18| 947.73
#2010-02-19| 918.14
#2010-02-22| 951.29
#2010-02-23| 958.79
#2010-02-24| 947.72
#2010-02-25| 948.25
#2010-02-26| 950.75
#2010-03-01| 951.55
#2010-03-02| 962.43
#2010-03-03| 971.35
#2010-03-04| 955.30
#2010-03-05| 956.05
#2010-03-08| 980.99
#2010-03-09| 986.25
#2010-03-10| 976.88
#2010-03-11| 990.83
#2010-03-12| 993.57
#2010-03-15| 997.76
#2010-03-16| 993.57
#2010-03-17|1005.19
#2010-03-18| 996.47
#2010-03-19|1005.22
#2010-03-22|1010.52
#2010-03-23|1009.31
#2010-03-24| 999.67
#2010-03-25| 994.38
#2010-03-26|1012.18
#2010-03-29|1021.22
#2010-03-30|1031.80
#2010-03-31|1024.32
#2010-04-01|1032.58
#2010-04-02| .
#2010-04-05|1045.53
#2010-04-06|1040.00
#2010-04-07|1044.44
#2010-04-08|1037.40
#2010-04-09|1034.56
#2010-04-12|1042.04
#2010-04-13|1036.72
#2010-04-14|1036.95
#2010-04-15|1054.55
#2010-04-16|1051.41
#2010-04-19|1030.77
#2010-04-20|1017.22
#2010-04-21|1036.28
#2010-04-22|1029.35
#2010-04-23|1014.28
#2010-04-26|1036.79
#2010-04-27|1053.49
#2010-04-28|1027.03
#2010-04-29|1025.34
#2010-04-30|1037.69
#2010-05-03|1032.20
#2010-05-04|1032.14
#2010-05-05|1033.67
#2010-05-06|1004.24
#2010-05-07|1002.49
#2010-05-10| 988.51
#2010-05-11| 979.00
#2010-05-12| 976.59
#2010-05-13|1003.46
#2010-05-14| 999.92
#2010-05-17| 965.95
#2010-05-18| 955.54
#2010-05-19| 966.51
#2010-05-20| 964.35
#2010-05-21| 942.65
#2010-05-24| 936.29
#2010-05-25| 911.84
#2010-05-26| 910.32
#2010-05-27| 931.71
#2010-05-28| 946.18
#2010-05-31| .
#2010-06-01| 930.69
#2010-06-02| 904.09
#2010-06-03| 933.54
#2010-06-04| 941.81
#2010-06-07| 902.05
#2010-06-08| 911.65
#2010-06-09| 896.62
#2010-06-10| 910.73
#2010-06-11| 919.79
#2010-06-14| 938.14
#2010-06-15| 940.16
#2010-06-16| 958.33
#2010-06-17| 955.59
#2010-06-18| 951.21
#2010-06-21| 980.14
#2010-06-22| 969.31
#2010-06-23| 955.87
#2010-06-24| 964.39
#2010-06-25| 943.57
#2010-06-28| 933.48
#2010-06-29| 927.05
#2010-06-30| 911.11
#2010-07-01| 908.68
#2010-07-02| 904.88
#2010-07-05| .
#2010-07-06| 928.89
#2010-07-07| 921.99
#2010-07-08| 934.09
#2010-07-09| 942.99
#2010-07-12| 942.46
#2010-07-13| 940.01
#2010-07-14| 962.69
#2010-07-15| 958.43
#2010-07-16| 945.49
#2010-07-19| 942.66
#2010-07-20| 925.34
#2010-07-21| 918.26
#2010-07-22| 909.81
#2010-07-23| 934.85
#2010-07-26| 943.33
#2010-07-27| 932.49
#2010-07-28| 958.37
#2010-07-29| 960.29
#2010-07-30| 947.30
#2010-08-02| 950.65
#2010-08-03| 974.19
#2010-08-04| 948.28
#2010-08-05| 968.34
#2010-08-06| 978.10
#2010-08-09| 960.99
#2010-08-10| 956.10
#2010-08-11| 933.47
#2010-08-12| 920.32
#2010-08-13| 919.37
#2010-08-16| 920.67
#2010-08-17| 914.94
#2010-08-18| 929.13
#2010-08-19| 946.12
#2010-08-20| 921.58
#2010-08-23| 917.69
#2010-08-24| 917.60
#2010-08-25| 896.78
#2010-08-26| 900.87
#2010-08-27| 910.09
#2010-08-30| 927.03
#2010-08-31| 899.30
#2010-09-01| 902.52
#2010-09-02| 918.03
#2010-09-03| 922.87
#2010-09-06| .
#2010-09-07| 949.92
#2010-09-08| 928.13
#2010-09-09| 940.15
#2010-09-10| 945.52
#2010-09-13| 958.05
#2010-09-14| 966.59
#2010-09-15| 955.75
#2010-09-16| 957.31
#2010-09-17| 967.58
#2010-09-20| 968.76
#2010-09-21| 969.70
#2010-09-22| 972.91
#2010-09-23| 975.05
#2010-09-24| 963.16
#2010-09-27| 984.43
#2010-09-28| 989.82
#2010-09-29|1004.69
#2010-09-30| 987.23
#2010-10-01| 989.49
#2010-10-04| 985.94
#2010-10-05|1000.39
#2010-10-06|1021.54
#2010-10-07|1027.47
#2010-10-08|1026.13
#2010-10-11|1023.31
#2010-10-12|1013.36
#2010-10-13|1015.12
#2010-10-14|1039.79
#2010-10-15|1030.51
#2010-10-18|1031.60
#2010-10-19|1026.03
#2010-10-20|1021.78
#2010-10-21|1013.86
#2010-10-22|1018.53
#2010-10-25|1026.83
#2010-10-26|1011.04
#2010-10-27|1011.27
#2010-10-28|1018.60
#2010-10-29|1015.36
#2010-11-01|1009.53
#2010-11-02|1007.45
#2010-11-03| 999.97
#2010-11-04|1028.75
#2010-11-05|1052.83
#2010-11-08|1071.21
#2010-11-09|1071.86
#2010-11-10|1060.12
#2010-11-11|1065.53
#2010-11-12|1048.53
#2010-11-15|1050.18
#2010-11-16|1038.86
#2010-11-17|1040.26
#2010-11-18|1052.19
#2010-11-19|1053.83
#2010-11-22|1067.41
#2010-11-23|1074.04
#2010-11-24|1059.82
#2010-11-25| .
#2010-11-26|1057.17
#2010-11-29|1064.15
#2010-11-30|1054.67
#2010-12-01|1056.06
#2010-12-02|1081.32
#2010-12-03|1104.12
#2010-12-06|1107.64
#2010-12-07|1100.22
#2010-12-08|1094.42
#2010-12-09|1098.46
#2010-12-10|1087.37
#2010-12-13|1104.04
#2010-12-14|1112.83
#2010-12-15|1109.61
#2010-12-16|1102.75
#2010-12-17|1102.24
#2010-12-20|1098.08
#2010-12-21|1109.18
#2010-12-22|1108.82
#2010-12-23|1114.30
#2010-12-24| .
#2010-12-27|1118.54
#2010-12-28|1127.94
#2010-12-29|1135.43
#2010-12-30|1131.26
#2010-12-31|1140.19
#2011-01-03|1131.96
#2011-01-04|1150.78
#2011-01-05|1139.08
#2011-01-06|1162.84
#2011-01-07|1169.87
#2011-01-10|1173.47
#2011-01-11|1167.69
#2011-01-12|1166.12
#2011-01-13|1179.81
#2011-01-14|1167.47
#2011-01-17| .
#2011-01-18|1174.55
#2011-01-19|1194.47
#2011-01-20|1165.42
#2011-01-21|1139.85
#2011-01-24|1148.92
#2011-01-25|1169.35
#2011-01-26|1160.73
#2011-01-27|1168.56
#2011-01-28|1171.20
#2011-01-31|1161.17
#2011-02-01|1178.04
#2011-02-02|1198.04
#2011-02-03|1194.13
#2011-02-04|1200.20
#2011-02-07|1203.61
#2011-02-08|1211.88
#2011-02-09|1192.10
#2011-02-10|1179.37
#2011-02-11|1176.54
#2011-02-14|1194.51
#2011-02-15|1198.61
#2011-02-16|1199.15
#2011-02-17|1208.14
#2011-02-18|1205.30
#2011-02-21| .
#2011-02-22|1182.20
#2011-02-23|1175.12
#2011-02-24|1168.89
#2011-02-25|1178.14
#2011-02-28|1194.37
#2011-03-01|1208.77
#2011-03-02|1190.41
#2011-03-03|1191.92
#2011-03-04|1202.92
#2011-03-07|1190.02
#2011-03-08|1179.20
#2011-03-09|1180.98
#2011-03-10|1156.01
#2011-03-11|1150.16
#2011-03-14|1059.40
#2011-03-15| 974.02
#2011-03-16|1062.23
#2011-03-17|1074.45
#2011-03-18|1078.88
#2011-03-21|1079.01
#2011-03-22|1127.49
#2011-03-23|1122.57
#2011-03-24|1130.82
#2011-03-25|1133.82
#2011-03-28|1123.80
#2011-03-29|1122.60
#2011-03-30|1145.51
#2011-03-31|1151.86
#2011-04-01|1123.25
#2011-04-04|1129.76
#2011-04-05|1103.27
#2011-04-06|1079.43
#2011-04-07|1075.62
#2011-04-08|1095.81
#2011-04-11|1096.55
#2011-04-12|1090.07
#2011-04-13|1095.00
#2011-04-14|1107.93
#2011-04-15|1100.04
#2011-04-18|1107.33
#2011-04-19|1090.15
#2011-04-20|1106.68
#2011-04-21|1129.75
#2011-04-22| .
#2011-04-25|1126.73
#2011-04-26|1116.59
#2011-04-27|1113.35
#2011-04-28|1151.24
#2011-04-29|1155.78
#2011-05-02|1174.34
#2011-05-03|1177.68
#2011-05-04|1180.38
#2011-05-05|1190.34
#2011-05-06|1164.80
#2011-05-09|1157.25
#2011-05-10|1165.71
#2011-05-11|1159.17
#2011-05-12|1149.49
#2011-05-13|1135.46
#2011-05-16|1121.73
#2011-05-17|1117.94
#2011-05-18|1132.18
#2011-05-19|1115.11
#2011-05-20|1112.14
#2011-05-23|1087.45
#2011-05-24|1086.57
#2011-05-25|1077.94
#2011-05-26|1102.09
#2011-05-27|1106.01
#2011-05-30| .
#2011-05-31|1121.79
#2011-06-01|1130.78
#2011-06-02|1109.27
#2011-06-03|1103.84
#2011-06-06|1097.29
#2011-06-07|1106.74
#2011-06-08|1111.82
#2011-06-09|1109.49
#2011-06-10|1111.10
#2011-06-13|1107.13
#2011-06-14|1115.01
#2011-06-15|1117.11
#2011-06-16|1096.21
#2011-06-17|1094.46
#2011-06-20|1091.25
#2011-06-21|1108.56
#2011-06-22|1131.80
#2011-06-23|1119.99
#2011-06-24|1135.82
#2011-06-27|1116.04
#2011-06-28|1124.32
#2011-06-29|1140.83
#2011-06-30|1145.79
#2011-07-01|1155.28
#2011-07-04| .
#2011-07-05|1159.00
#2011-07-06|1177.01
#2011-07-07|1168.54
#2011-07-08|1180.06
#2011-07-11|1174.74
#2011-07-12|1169.53
#2011-07-13|1185.85
#2011-07-14|1178.95
#2011-07-15|1184.77
#2011-07-18|1183.94
#2011-07-19|1179.43
#2011-07-20|1194.91
#2011-07-21|1197.47
#2011-07-22|1212.38
#2011-07-25|1201.46
#2011-07-26|1213.60
#2011-07-27|1209.51
#2011-07-28|1198.21
#2011-07-29|1197.82
#2011-08-01|1223.60
#2011-08-02|1197.00
#2011-08-03|1172.28
#2011-08-04|1138.03
#2011-08-05|1105.22
#2011-08-08|1086.72
#2011-08-09|1075.82
#2011-08-10|1087.63
#2011-08-11|1066.71
#2011-08-12|1058.89
#2011-08-15|1074.78
#2011-08-16|1081.60
#2011-08-17|1073.93
#2011-08-18|1051.48
#2011-08-19|1021.74
#2011-08-22| 997.84
#2011-08-23|1010.83
#2011-08-24| 993.87
#2011-08-25|1012.44
#2011-08-26|1030.08
#2011-08-29|1033.52
#2011-08-30|1053.18
#2011-08-31|1060.57
#2011-09-01|1066.21
#2011-09-02|1050.86
#2011-09-05| .
#2011-09-06| 985.30
#2011-09-07|1003.60
#2011-09-08|1001.28
#2011-09-09| 980.52
#2011-09-12| 971.38
#2011-09-13| 992.42
#2011-09-14| 978.12
#2011-09-15| 993.73
#2011-09-16|1022.85
#2011-09-19|1029.14
#2011-09-20|1009.63
#2011-09-21|1017.45
#2011-09-22| 995.27
#2011-09-23| 995.92
#2011-09-26| 956.90
#2011-09-27| 985.46
#2011-09-28| 999.82
#2011-09-29|1002.02
#2011-09-30| 996.22
#2011-10-03| 963.30
#2011-10-04| 944.60
#2011-10-05| 922.48
#2011-10-06| 945.85
#2011-10-07| 966.68
#2011-10-10| 967.06
#2011-10-11| 992.48
#2011-10-12| 995.34
#2011-10-13|1020.27
#2011-10-14|1002.66
#2011-10-17|1033.10
#2011-10-18|1017.18
#2011-10-19|1013.81
#2011-10-20| 992.32
#2011-10-21|1004.78
#2011-10-24|1032.59
#2011-10-25|1029.65
#2011-10-26|1034.67
#2011-10-27|1068.95
#2011-10-28|1076.00
#2011-10-31|1029.06
#2011-11-01|1007.50
#2011-11-02| 987.38
#2011-11-03| 988.20
#2011-11-04|1015.38
#2011-11-07|1018.71
#2011-11-08|1003.91
#2011-11-09|1018.84
#2011-11-10| 984.98
#2011-11-11| 992.67
#2011-11-14|1008.61
#2011-11-15|1002.38
#2011-11-16| 987.81
#2011-11-17|1000.13
#2011-11-18| 992.15
#2011-11-21| 984.06
#2011-11-22| 985.94
#2011-11-23| 980.65
#2011-11-24| .
#2011-11-25| 953.33
#2011-11-28| 970.83
#2011-11-29|1004.85
#2011-11-30| 997.37
#2011-12-01|1029.19
#2011-12-02|1030.85
#2011-12-05|1029.86
#2011-12-06|1011.22
#2011-12-07|1030.00
#2011-12-08|1026.31
#2011-12-09|1013.35
#2011-12-12|1024.84
#2011-12-13|1015.44
#2011-12-14|1005.72
#2011-12-15| 980.44
#2011-12-16| 979.84
#2011-12-19| 963.08
#2011-12-20| 969.26
#2011-12-21| 976.53
#2011-12-22| 965.06
#2011-12-23| 964.94
#2011-12-26| .
#2011-12-27| 972.86
#2011-12-28| 970.43
#2011-12-29| 975.93
#2011-12-30| 994.20
#2012-01-02| .
#2012-01-03| 996.66
#2012-01-04|1016.05
#2012-01-05|1003.04
#2012-01-06| 989.09
#2012-01-09| 992.50
#2012-01-10| 993.76
#2012-01-11| 996.81
#2012-01-12| 993.35
#2012-01-13|1003.07
#2012-01-16| .
#2012-01-17|1004.68
#2012-01-18|1022.19
#2012-01-19|1035.47
#2012-01-20|1054.96
#2012-01-23|1055.91
#2012-01-24|1046.73
#2012-01-25|1055.96
#2012-01-26|1058.89
#2012-01-27|1066.60
#2012-01-30|1057.52
#2012-01-31|1065.17
#2012-02-01|1064.00
#2012-02-02|1068.19
#2012-02-03|1065.14
#2012-02-06|1081.90
#2012-02-07|1077.78
#2012-02-08|1088.22
#2012-02-09|1080.13
#2012-02-10|1065.91
#2012-02-13|1072.63
#2012-02-14|1063.11
#2012-02-15|1091.98
#2012-02-16|1079.01
#2012-02-17|1091.98
#2012-02-20| .
#2012-02-21|1102.04
#2012-02-22|1104.73
#2012-02-23|1108.29
#2012-02-24|1111.32
#2012-02-27|1114.98
#2012-02-28|1118.68
#2012-02-29|1111.96
#2012-03-01|1101.53
#2012-03-02|1101.11
#2012-03-05|1093.94
#2012-03-06|1085.63
#2012-03-07|1079.65
#2012-03-08|1092.82
#2012-03-09|1093.85
#2012-03-12|1090.93
#2012-03-13|1085.96
#2012-03-14|1089.87
#2012-03-15|1102.87
#2012-03-16|1111.11
#2012-03-19|1118.86
#2012-03-20|1114.51
#2012-03-21|1098.02
#2012-03-22|1112.47
#2012-03-23|1101.71
#2012-03-26|1103.06
#2012-03-27|1123.52
#2012-03-28|1133.01
#2012-03-29|1123.70
#2012-03-30|1118.99
#2012-04-02|1128.03
#2012-04-03|1118.81
#2012-04-04|1093.92
#2012-04-05|1095.36
#2012-04-06| .
#2012-04-09|1076.39
#2012-04-10|1080.79
#2012-04-11|1072.30
#2012-04-12|1089.26
#2012-04-13|1095.83
#2012-04-16|1077.64
#2012-04-17|1072.34
#2012-04-18|1093.19
#2012-04-19|1087.05
#2012-04-20|1088.15
#2012-04-23|1093.54
#2012-04-24|1083.02
#2012-04-25|1089.07
#2012-04-26|1090.55
#2012-04-27|1082.92
#2012-04-30|1091.12
#2012-05-01|1063.75
#2012-05-02|1070.58
#2012-05-03|1067.91
#2012-05-04|1074.60
#2012-05-07|1040.39
#2012-05-08|1052.14
#2012-05-09|1035.68
#2012-05-10|1029.25
#2012-05-11|1025.62
#2012-05-14|1025.75
#2012-05-15|1007.16
#2012-05-16| 993.13
#2012-05-17|1023.17
#2012-05-18| 988.36
#2012-05-21| 983.74
#2012-05-22| 997.41
#2012-05-23| 985.04
#2012-05-24| 984.69
#2012-05-25| 976.44
#2012-05-28| .
#2012-05-29| 995.15
#2012-05-30| 995.12
#2012-05-31| 991.38
#2012-06-01| 970.07
#2012-06-04| 945.27
#2012-06-05| 966.28
#2012-06-06| 978.25
#2012-06-07| 988.69
#2012-06-08| 969.14
#2012-06-11| 996.14
#2012-06-12| 986.93
#2012-06-13| 990.97
#2012-06-14| 987.65
#2012-06-15| 989.85
#2012-06-18|1009.30
#2012-06-19| 999.83
#2012-06-20|1005.33
#2012-06-21| 997.52
#2012-06-22| 988.23
#2012-06-25| 989.10
#2012-06-26| 981.99
#2012-06-27| 982.15
#2012-06-28|1003.53
#2012-06-29|1011.51
#2012-07-02|1017.52
#2012-07-03|1019.88
#2012-07-04| .
#2012-07-05|1030.45
#2012-07-06|1029.29
#2012-07-09|1009.01
#2012-07-10|1000.80
#2012-07-11| 994.56
#2012-07-12| 979.73
#2012-07-13| 983.50
#2012-07-16| 989.37
#2012-07-17| 978.93
#2012-07-18| 974.69
#2012-07-19| 993.96
#2012-07-20| 981.21
#2012-07-23| 964.11
#2012-07-24| 960.23
#2012-07-25| 939.13
#2012-07-26| 955.52
#2012-07-27| 968.85
#2012-07-30| 981.78
#2012-07-31| 991.28
#2012-08-01| 970.98
#2012-08-02| 976.31
#2012-08-03| 952.87
#2012-08-06| 976.86
#2012-08-07| 979.25
#2012-08-08| 990.46
#2012-08-09| 996.05
#2012-08-10| 996.86
#2012-08-13| 992.88
#2012-08-14| 984.94
#2012-08-15| 983.59
#2012-08-16|1000.26
#2012-08-17|1012.09
#2012-08-20|1012.56
#2012-08-21|1007.67
#2012-08-22|1004.12
#2012-08-23|1015.86
#2012-08-24| 997.71
#2012-08-27| 993.67
#2012-08-28| 984.66
#2012-08-29| 986.61
#2012-08-30| 977.04
#2012-08-31| 962.37
#2012-09-03| .
#2012-09-04| 957.44
#2012-09-05| 939.01
#2012-09-06| 926.76
#2012-09-07| 966.06
#2012-09-10| 969.03
#2012-09-11| 965.32
#2012-09-12| 976.82
#2012-09-13| 989.22
#2012-09-14|1003.63
#2012-09-17| 997.39
#2012-09-18|1005.35
#2012-09-19|1020.59
#2012-09-20| 999.15
#2012-09-21| 999.28
#2012-09-24| 996.86
#2012-09-25| 997.04
#2012-09-26| 981.34
#2012-09-27| 986.09
#2012-09-28| 973.93
#2012-10-01| 962.97
#2012-10-02| 959.36
#2012-10-03| 950.61
#2012-10-04| 961.97
#2012-10-05| 966.14
#2012-10-08| 972.76
#2012-10-09| 956.53
#2012-10-10| 937.30
#2012-10-11| 928.86
#2012-10-12| 937.23
#2012-10-15| 947.99
#2012-10-16| 959.37
#2012-10-17| 969.45
#2012-10-18| 986.76
#2012-10-19| 992.29
#2012-10-22| 980.27
#2012-10-23| 977.17
#2012-10-24| 967.93
#2012-10-25| 972.88
#2012-10-26| 962.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.94
#2012-11-01| 967.78
#2012-11-02| 977.89
#2012-11-05| 976.42
#2012-11-06| 966.54
#2012-11-07| 972.35
#2012-11-08| 959.82
#2012-11-09| 958.22
#2012-11-12| 949.07
#2012-11-13| 949.23
#2012-11-14| 935.97
#2012-11-15| 953.10
#2012-11-16| 970.97
#2012-11-19| 986.29
#2012-11-20| 978.32
#2012-11-21| 977.64
#2012-11-22| .
#2012-11-23| 994.08
#2012-11-26|1002.42
#2012-11-27| 999.63
#2012-11-28| 987.12
#2012-11-29| 996.95
#2012-11-30|1000.00
#2012-12-03|1005.48
#2012-12-04|1009.96
#2012-12-05|1004.09
#2012-12-06|1012.21
#2012-12-07|1013.38
#2012-12-10|1012.59
#2012-12-11|1008.32
#2012-12-12|1007.67
#2012-12-13|1016.44
#2012-12-14|1020.21
#2012-12-17|1022.83
#2012-12-18|1024.91
#2012-12-19|1050.06
#2012-12-20|1046.85
#2012-12-21|1037.76
#2012-12-24|1029.50
#2012-12-25|1032.13
#2012-12-26|1038.22
#2012-12-27|1046.11
#2012-12-28|1054.90
#2012-12-31|1050.39
#2013-01-01|1050.39
#2013-01-02|1041.89
#2013-01-03|1045.85
#2013-01-04|1070.34
#2013-01-07|1061.87
#2013-01-08|1056.11
#2013-01-09|1060.80
#2013-01-10|1068.60
#2013-01-11|1065.55
#2013-01-14|1063.52
#2013-01-15|1079.54
#2013-01-16|1055.15
#2013-01-17|1043.85
#2013-01-18|1068.14
#2013-01-21|1058.97
#2013-01-22|1070.87
#2013-01-23|1052.41
#2013-01-24|1048.06
#2013-01-25|1062.76
#2013-01-28|1051.74
#2013-01-29|1057.91
#2013-01-30|1068.93
#2013-01-31|1071.50
#2013-02-01|1053.57
#2013-02-04|1064.54
#2013-02-05|1037.56
#2013-02-06|1072.86
#2013-02-07|1074.43
#2013-02-08|1062.67
#2013-02-11|1054.76
#2013-02-12|1069.29
#2013-02-13|1053.40
#2013-02-14|1059.94
#2013-02-15|1040.94
#2013-02-18|1054.34
#2013-02-19|1058.44
#2013-02-20|1065.29
#2013-02-21|1058.61
#2013-02-22|1057.20
#2013-02-25|1069.85
#2013-02-26|1076.01
#2013-02-27|1061.30
#2013-02-28|1077.02
#2013-03-01|1068.23
#2013-03-04|1067.75
#2013-03-05|1067.78
#2013-03-06|1078.66
#2013-03-07|1067.21
#2013-03-08|1067.11
#2013-03-11|1088.19
#2013-03-12|1089.13
#2013-03-13|1080.24
#2013-03-14|1086.50
#2013-03-15|1112.98
#2013-03-18|1093.13
#2013-03-19|1114.39
#2013-03-20|1106.74
#2013-03-21|1125.05
#2013-03-22|1110.06
#2013-03-25|1120.27
#2013-03-26|1115.17
#2013-03-27|1120.05
#2013-03-28|1108.87
#2013-03-29|1106.07
#2013-04-01|1086.84
#2013-04-02|1062.72
#2013-04-03|1083.18
#2013-04-04|1059.96
#2013-04-05|1068.80
#2013-04-08|1079.19
#2013-04-09|1098.48
#2013-04-10|1114.01
#2013-04-11|1145.33
#2013-04-12|1148.93
#2013-04-15|1138.20
#2013-04-16|1123.59
#2013-04-17|1141.92
#2013-04-18|1116.23
#2013-04-19|1109.95
#2013-04-22|1131.29
#2013-04-23|1125.82
#2013-04-24|1151.79
#2013-04-25|1160.89
#2013-04-26|1172.72
#2013-04-29|1167.10
#2013-04-30|1178.04
#2013-05-01|1168.44
#2013-05-02|1152.19
#2013-05-03|1141.48
#2013-05-06|1137.23
#2013-05-07|1183.10
#2013-05-08|1203.60
#2013-05-09|1186.78
#2013-05-10|1186.28
#2013-05-13|1211.56
#2013-05-14|1210.75
#2013-05-15|1235.14
#2013-05-16|1239.47
#2013-05-17|1236.27
#2013-05-20|1270.56
#2013-05-21|1284.64
#2013-05-22|1284.74
#2013-05-23|1224.89
#2013-05-24|1227.72
#2013-05-27|1177.38
#2013-05-28|1186.30
#2013-05-29|1209.31
#2013-05-30|1167.05
#2013-05-31|1163.75
#2013-06-03|1151.35
#2013-06-04|1163.60
#2013-06-05|1166.88
#2013-06-06|1127.63
#2013-06-07|1121.42
#2013-06-10|1153.18
#2013-06-11|1167.14
#2013-06-12|1181.36
#2013-06-13|1140.40
#2013-06-14|1151.91
#2013-06-17|1175.34
#2013-06-18|1167.32
#2013-06-19|1196.26
#2013-06-20|1134.88
#2013-06-21|1150.14
#2013-06-24|1126.28
#2013-06-25|1112.22
#2013-06-26|1100.19
#2013-06-27|1113.00
#2013-06-28|1133.36
#2013-07-01|1146.68
#2013-07-02|1162.35
#2013-07-03|1172.84
#2013-07-04|1161.30
#2013-07-05|1174.02
#2013-07-08|1159.58
#2013-07-09|1183.85
#2013-07-10|1192.78
#2013-07-11|1210.62
#2013-07-12|1215.75
#2013-07-15|1210.27
#2013-07-16|1226.50
#2013-07-17|1221.49
#2013-07-18|1220.13
#2013-07-19|1203.01
#2013-07-22|1216.00
#2013-07-23|1218.91
#2013-07-24|1214.83
#2013-07-25|1212.21
#2013-07-26|1193.43
#2013-07-29|1157.83
#2013-07-30|1176.94
#2013-07-31|1157.78
#2013-08-01|1170.42
#2013-08-02|1207.61
#2013-08-05|1201.85
#2013-08-06|1224.70
#2013-08-07|1199.18
#2013-08-08|1191.12
#2013-08-09|1195.02
#2013-08-12|1191.79
#2013-08-13|1193.11
#2013-08-14|1211.97
#2013-08-15|1194.91
#2013-08-16|1186.71
#2013-08-19|1188.35
#2013-08-20|1169.39
#2013-08-21|1164.46
#2013-08-22|1146.28
#2013-08-23|1174.46
#2013-08-26|1173.88
#2013-08-27|1182.89
#2013-08-28|1154.61
#2013-08-29|1151.24
#2013-08-30|1147.05
#2013-09-02|1142.79
#2013-09-03|1169.99
#2013-09-04|1178.89
#2013-09-05|1176.95
#2013-09-06|1183.34
#2013-09-09|1201.20
#2013-09-10|1211.99
#2013-09-11|1217.36
#2013-09-12|1224.71
#2013-09-13|1226.54
#2013-09-16|1233.30
#2013-09-17|1230.87
#2013-09-18|1250.35
#2013-09-19|1267.96
#2013-09-20|1268.63
#2013-09-23|1280.59
#2013-09-24|1275.77
#2013-09-25|1268.11
#2013-09-26|1286.27
#2013-09-27|1286.89
#2013-09-30|1260.25
#2013-10-01|1256.88
#2013-10-02|1241.62
#2013-10-03|1237.57
#2013-10-04|1232.38
#2013-10-07|1213.47
#2013-10-08|1219.89
#2013-10-09|1239.97
#2013-10-10|1236.65
#2013-10-11|1259.67
#2013-10-14|1262.11
#2013-10-15|1256.51
#2013-10-16|1251.81
#2013-10-17|1278.00
#2013-10-18|1278.37
#2013-10-21|1279.51
#2013-10-22|1279.60
#2013-10-23|1269.19
#2013-10-24|1279.58
#2013-10-25|1254.75
#2013-10-28|1276.89
#2013-10-29|1259.94
#2013-10-30|1272.02
#2013-10-31|1265.80
#2013-11-01|1241.54
#2013-11-04|1243.74
#2013-11-05|1247.92
#2013-11-06|1259.28
#2013-11-07|1243.56
#2013-11-08|1238.48
#2013-11-11|1244.73
#2013-11-12|1259.09
#2013-11-13|1257.76
#2013-11-14|1267.63
#2013-11-15|1282.61
#2013-11-18|1285.20
#2013-11-19|1278.82
#2013-11-20|1282.31
#2013-11-21|1286.16
#2013-11-22|1288.33
#2013-11-25|1295.88
#2013-11-26|1294.06
#2013-11-27|1280.36
#2013-11-28|1300.22
#2013-11-29|1296.10
#2013-12-02|1284.51
#2013-12-03|1293.65
#2013-12-04|1266.39
#2013-12-05|1257.04
#2013-12-06|1259.33
#2013-12-09|1279.83
#2013-12-10|1284.90
#2013-12-11|1284.07
#2013-12-12|1268.35
#2013-12-13|1263.17
#2013-12-16|1247.42
#2013-12-17|1262.14
#2013-12-18|1277.46
#2013-12-19|1280.44
#2013-12-20|1282.14
#2013-12-23|1283.37
#2013-12-24|1278.63
#2013-12-25|1277.15
#2013-12-26|1294.15
#2013-12-27|1299.28
#2013-12-30|1311.55
#2013-12-31|1310.68
#2014-01-01|1310.68
#2014-01-02|1311.67
#2014-01-03|1318.58
#2014-01-06|1310.84
#2014-01-07|1298.36
#2014-01-08|1329.55
#2014-01-09|1322.13
#2014-01-10|1328.69
#2014-01-13|1338.72
#2014-01-14|1305.19
#2014-01-15|1329.40
#2014-01-16|1329.08
#2014-01-17|1335.38
#2014-01-20|1339.04
#2014-01-21|1338.09
#2014-01-22|1344.12
#2014-01-23|1345.39
#2014-01-24|1336.19
#2014-01-27|1294.84
#2014-01-28|1287.27
#2014-01-29|1329.24
#2014-01-30|1287.67
#2014-01-31|1289.67
#2014-02-03|1279.31
#2014-02-04|1207.83
#2014-02-05|1237.63
#2014-02-06|1231.68
#2014-02-07|1255.70
#2014-02-10|1276.23
#2014-02-11|1271.80
#2014-02-12|1287.98
#2014-02-13|1270.34
#2014-02-14|1257.66
#2014-02-17|1272.02
#2014-02-18|1298.16
#2014-02-19|1296.41
#2014-02-20|1261.70
#2014-02-21|1286.99
#2014-02-24|1288.29
#2014-02-25|1306.48
#2014-02-26|1297.30
#2014-02-27|1299.62
#2014-02-28|1297.61
#2014-03-03|1285.80
#2014-03-04|1284.37
#2014-03-05|1292.50
#2014-03-06|1300.41
#2014-03-07|1307.83
#2014-03-10|1299.71
#2014-03-11|1302.23
#2014-03-12|1280.13
#2014-03-13|1280.29
#2014-03-14|1243.56
#2014-03-17|1226.15
#2014-03-18|1240.76
#2014-03-19|1237.58
#2014-03-20|1212.75
#2014-03-21|1212.93
#2014-03-24|1233.20
#2014-03-25|1236.44
#2014-03-26|1251.76
#2014-03-27|1266.46
#2014-03-28|1262.55
#2014-03-31|1278.77
#2014-04-01|1278.28
#2014-04-02|1282.92
#2014-04-03|1286.95
#2014-04-04|1287.58
#2014-04-07|1273.67
#2014-04-08|1264.24
#2014-04-09|1238.45
#2014-04-10|1249.06
#2014-04-11|1227.28
#2014-04-14|1221.80
#2014-04-15|1228.68
#2014-04-16|1252.04
#2014-04-17|1254.01
#2014-04-18|1261.18
#2014-04-21|1255.67
#2014-04-22|1240.47
#2014-04-23|1253.15
#2014-04-24|1243.73
#2014-04-25|1252.53
#2014-04-28|1232.07
#2014-04-29|1232.55
#2014-04-30|1236.86
#2014-05-01|1256.63
#2014-05-02|1254.11
#2014-05-05|1255.71
#2014-05-06|1262.63
#2014-05-07|1223.94
#2014-05-08|1237.66
#2014-05-09|1243.58
#2014-05-12|1230.84
#2014-05-13|1248.85
#2014-05-14|1258.71
#2014-05-15|1256.85
#2014-05-16|1244.57
#2014-05-19|1233.17
#2014-05-20|1229.15
#2014-05-21|1221.64
#2014-05-22|1241.18
#2014-05-23|1253.57
#2014-05-26|1267.07
#2014-05-27|1265.60
#2014-05-28|1271.49
#2014-05-29|1275.68
#2014-05-30|1270.53
#2014-06-02|1289.93
#2014-06-03|1297.04
#2014-06-04|1300.33
#2014-06-05|1304.44
#2014-06-06|1307.42
#2014-06-09|1308.84
#2014-06-10|1303.46
#2014-06-11|1320.74
#2014-06-12|1317.88
#2014-06-13|1320.71
#2014-06-16|1313.80
#2014-06-17|1316.99
#2014-06-18|1330.94
#2014-06-19|1354.85
#2014-06-20|1348.15
#2014-06-23|1354.66
#2014-06-24|1352.91
#2014-06-25|1346.87
#2014-06-26|1354.17
#2014-06-27|1343.44
#2014-06-30|1353.10
#2014-07-01|1370.02
#2014-07-02|1368.79
#2014-07-03|1365.39
#2014-07-04|1376.58
#2014-07-07|1372.90
#2014-07-08|1374.05
#2014-07-09|1367.79
#2014-07-10|1360.47
#2014-07-11|1352.51
#2014-07-14|1361.17
#2014-07-15|1365.66
#2014-07-16|1366.63
#2014-07-17|1368.12
#2014-07-18|1357.95
#2014-07-21|1358.89
#2014-07-22|1369.09
#2014-07-23|1371.84
#2014-07-24|1367.42
#2014-07-25|1382.83
#2014-07-28|1388.15
#2014-07-29|1390.79
#2014-07-30|1384.25
#2014-07-31|1379.93
#2014-08-01|1372.65
#2014-08-04|1370.21
#2014-08-05|1345.83
#2014-08-06|1343.53
#2014-08-07|1349.93
#2014-08-08|1319.68
#2014-08-11|1341.94
#2014-08-12|1348.60
#2014-08-13|1349.20
#2014-08-14|1358.39
#2014-08-15|1358.98
#2014-08-18|1357.25
#2014-08-19|1366.37
#2014-08-20|1358.00
#2014-08-21|1362.26
#2014-08-22|1350.13
#2014-08-25|1361.83
#2014-08-26|1355.30
#2014-08-27|1359.91
#2014-08-28|1355.71
#2014-08-29|1349.27
#2014-09-01|1352.38
#2014-09-02|1360.88
#2014-09-03|1371.01
#2014-09-04|1360.47
#2014-09-05|1362.06
#2014-09-08|1364.24
#2014-09-09|1358.26
#2014-09-10|1359.59
#2014-09-11|1360.34
#2014-09-12|1355.54
#2014-09-15|1357.19
#2014-09-16|1355.74
#2014-09-17|1342.97
#2014-09-18|1348.64
#2014-09-19|1366.85
#2014-09-22|1367.66
#2014-09-23|1369.30
#2014-09-24|1371.05
#2014-09-25|1395.84
#2014-09-26|1385.80
#2014-09-29|1392.82
#2014-09-30|1367.41
#2014-10-01|1352.25
#2014-10-02|1323.35
#2014-10-03|1312.61
#2014-10-06|1337.70
#2014-10-07|1335.54
#2014-10-08|1315.07
#2014-10-09|1297.84
#2014-10-10|1274.01
#2014-10-13|1280.66
#2014-10-14|1254.42
#2014-10-15|1276.87
#2014-10-16|1251.14
#2014-10-17|1228.61
#2014-10-20|1277.44
#2014-10-21|1251.45
#2014-10-22|1278.79
#2014-10-23|1265.37
#2014-10-24|1279.31
#2014-10-27|1291.28
#2014-10-28|1279.04
#2014-10-29|1303.00
#2014-10-30|1301.18
#2014-10-31|1318.95
#2014-11-03|1294.87
#2014-11-04|1343.42
#2014-11-05|1329.89
#2014-11-06|1313.84
#2014-11-07|1322.09
#2014-11-10|1323.43
#2014-11-11|1324.01
#2014-11-12|1328.35
#2014-11-13|1329.90
#2014-11-14|1331.18
#2014-11-17|1296.55
#2014-11-18|1325.14
#2014-11-19|1313.81
#2014-11-20|1309.41
#2014-11-21|1315.92
#2014-11-24|1306.69
#2014-11-25|1326.95
#2014-11-26|1332.13
#2014-11-27|1319.48
#2014-11-28|1326.32
#2014-12-01|1336.45
#2014-12-02|1336.22
#2014-12-03|1331.56
#2014-12-04|1343.34
#2014-12-05|1332.21
#2014-12-08|1339.94
#2014-12-09|1341.26
#2014-12-10|1311.94
#2014-12-11|1297.03
#2014-12-12|1310.49
#2014-12-15|1287.75
#2014-12-16|1273.30
#2014-12-17|1275.80
#2014-12-18|1282.67
#2014-12-19|1306.69
#2014-12-22|1307.70
#2014-12-23|1299.20
#2014-12-24|1313.59
#2014-12-25|1309.20
#2014-12-26|1320.34
#2014-12-29|1315.71
#2014-12-30|1310.32
#2014-12-31|1304.63
#2015-01-01|1304.63
#2015-01-02|1301.27
#2015-01-05|1304.99
#2015-01-06|1271.54
#2015-01-07|1260.54
#2015-01-08|1274.98
#2015-01-09|1285.91
#2015-01-12|1288.30
#2015-01-13|1282.69
#2015-01-14|1276.36
#2015-01-15|1295.44
#2015-01-16|1274.69
#2015-01-19|1289.20
#2015-01-20|1300.75
#2015-01-21|1297.32
#2015-01-22|1294.52
#2015-01-23|1315.46
#2015-01-26|1308.24
#2015-01-27|1335.44
#2015-01-28|1330.28
#2015-01-29|1307.03
#2015-01-30|1316.49
#2015-02-02|1315.26
#2015-02-03|1300.02
#2015-02-04|1322.56
#2015-02-05|1306.64
#2015-02-06|1291.33
#2015-02-09|1304.52
#2015-02-10|1295.24
#2015-02-11|1283.35
#2015-02-12|1311.70
#2015-02-13|1313.09
#2015-02-16|1327.31
#2015-02-17|1327.28
#2015-02-18|1347.06
#2015-02-19|1353.91
#2015-02-20|1364.60
#2015-02-23|1364.87
#2015-02-24|1366.40
#2015-02-25|1369.63
#2015-02-26|1373.64
#2015-02-27|1379.08
#2015-03-02|1376.15
#2015-03-03|1380.57
#2015-03-04|1374.38
#2015-03-05|1370.96
#2015-03-06|1369.22
#2015-03-09|1361.70
#2015-03-10|1359.91
#2015-03-11|1360.75
#2015-03-12|1377.27
#2015-03-13|1403.23
#2015-03-16|1401.00
#2015-03-17|1419.24
#2015-03-18|1433.60
#2015-03-19|1426.40
#2015-03-20|1439.66
#2015-03-23|1459.24
#2015-03-24|1451.64
#2015-03-25|1466.60
#2015-03-26|1447.17
#2015-03-27|1435.55
#2015-03-30|1426.38
#2015-03-31|1419.60
#2015-04-01|1407.78
#2015-04-02|1428.72
#2015-04-03|1447.03
#2015-04-06|1438.63
#2015-04-07|1441.57
#2015-04-08|1451.66
#2015-04-09|1449.70
#2015-04-10|1444.63
#2015-04-13|1444.53
#2015-04-14|1457.76
#2015-04-15|1455.95
#2015-04-16|1459.62
#2015-04-17|1446.66
#2015-04-20|1438.33
#2015-04-21|1453.04
#2015-04-22|1463.42
#2015-04-23|1479.07
#2015-04-24|1475.17
#2015-04-27|1477.46
#2015-04-28|1495.18
#2015-04-29|1493.48
#2015-04-30|1456.69
#2015-05-01|1447.06
#2015-05-04|1446.58
#2015-05-05|1448.39
#2015-05-06|1456.03
#2015-05-07|1442.34
#2015-05-08|1443.92
#2015-05-11|1456.50
#2015-05-12|1464.05
#2015-05-13|1487.61
#2015-05-14|1486.30
#2015-05-15|1492.08
#2015-05-18|1495.24
#2015-05-19|1489.82
#2015-05-20|1489.03
#2015-05-21|1493.30
#2015-05-22|1495.97
#2015-05-25|1504.92
#2015-05-26|1488.47
#2015-05-27|1490.11
#2015-05-28|1492.64
#2015-05-29|1496.52
#2015-06-01|1493.81
#2015-06-02|1497.98
#2015-06-03|1498.52
#2015-06-04|1496.81
#2015-06-05|1476.90
#2015-06-08|1475.95
#2015-06-09|1459.96
#2015-06-10|1474.91
#2015-06-11|1478.11
#2015-06-12|1491.67
#2015-06-15|1487.60
#2015-06-16|1475.42
#2015-06-17|1459.33
#2015-06-18|1458.35
#2015-06-19|1479.32
#2015-06-22|1477.49
#2015-06-23|1488.95
#2015-06-24|1490.25
#2015-06-25|1485.02
#2015-06-26|1474.91
#2015-06-29|1451.50
#2015-06-30|1459.80
#2015-07-01|1459.98
#2015-07-02|1464.87
#2015-07-03|1470.85
#2015-07-06|1443.32
#2015-07-07|1453.94
#2015-07-08|1412.36
#2015-07-09|1408.84
#2015-07-10|1384.32
#2015-07-13|1394.33
#2015-07-14|1421.57
#2015-07-15|1415.60
#2015-07-16|1425.53
#2015-07-17|1425.86
#2015-07-20|1422.54
#2015-07-21|1435.92
#2015-07-22|1413.02
#2015-07-23|1410.50
#2015-07-24|1398.83
#2015-07-27|1391.80
#2015-07-28|1376.73
#2015-07-29|1358.09
#2015-07-30|1366.54
#2015-07-31|1385.16
#2015-08-03|1378.92
#2015-08-04|1357.81
#2015-08-05|1354.28
#2015-08-06|1370.64
#2015-08-07|1386.92
#2015-08-10|1378.44
#2015-08-11|1378.18
#2015-08-12|1364.49
#2015-08-13|1363.31
#2015-08-14|1355.56
#2015-08-17|1358.43
#2015-08-18|1359.94
#2015-08-19|1335.85
#2015-08-20|1323.01
#2015-08-21|1298.76
#2015-08-24|1270.43
#2015-08-25|1213.64
#2015-08-26|1267.30
#2015-08-27|1258.99
#2015-08-28|1308.50
#2015-08-31|1288.04
#2015-09-01|1255.52
#2015-09-02|1236.29
#2015-09-03|1245.29
#2015-09-04|1231.15
#2015-09-07|1231.99
#2015-09-08|1210.95
#2015-09-09|1267.41
#2015-09-10|1251.99
#2015-09-11|1244.95
#2015-09-14|1236.47
#2015-09-15|1234.19
#2015-09-16|1250.82
#2015-09-17|1272.71
#2015-09-18|1251.43
#2015-09-21|1245.51
#2015-09-22|1250.59
#2015-09-23|1245.82
#2015-09-24|1213.48
#2015-09-25|1204.80
#2015-09-28|1204.23
#2015-09-29|1148.29
#2015-09-30|1177.12
#2015-10-01|1212.06
#2015-10-02|1213.77
#2015-10-05|1228.38
#2015-10-06|1243.44
#2015-10-07|1270.42
#2015-10-08|1268.42
#2015-10-09|1301.59
#2015-10-12|1305.94
#2015-10-13|1291.15
#2015-10-14|1264.77
#2015-10-15|1291.08
#2015-10-16|1292.71
#2015-10-19|1272.96
#2015-10-20|1274.05
#2015-10-21|1309.60
#2015-10-22|1299.56
#2015-10-23|1322.59
#2015-10-26|1341.38
#2015-10-27|1322.49
#2015-10-28|1321.68
#2015-10-29|1329.56
#2015-10-30|1339.88
#2015-11-02|1317.91
#2015-11-03|1312.48
#2015-11-04|1325.68
#2015-11-05|1332.38
#2015-11-06|1324.49
#2015-11-09|1348.09
#2015-11-10|1345.18
#2015-11-11|1350.19
#2015-11-12|1354.62
#2015-11-13|1344.43
#2015-11-16|1329.12
#2015-11-17|1346.36
#2015-11-18|1340.58
#2015-11-19|1362.23
#2015-11-20|1365.56
#2015-11-23|1363.67
#2015-11-24|1372.28
#2015-11-25|1356.47
#2015-11-26|1361.44
#2015-11-27|1355.74
#2015-11-30|1348.84
#2015-12-01|1378.47
#2015-12-02|1363.90
#2015-12-03|1368.25
#2015-12-04|1343.76
#2015-12-07|1354.01
#2015-12-08|1338.40
#2015-12-09|1336.90
#2015-12-10|1327.28
#2015-12-11|1345.88
#2015-12-14|1322.58
#2015-12-15|1286.48
#2015-12-16|1311.96
#2015-12-17|1317.04
#2015-12-18|1298.04
#2015-12-21|1295.28
#2015-12-22|1292.73
#2015-12-23|1291.71
#2015-12-24|1299.31
#2015-12-25|1290.07
#2015-12-28|1308.20
#2015-12-29|1317.37
#2015-12-30|1318.26
#2015-12-31|1321.28
#2016-01-01|1321.28
#2016-01-04|1302.66
#2016-01-05|1296.68
#2016-01-06|1279.19
#2016-01-07|1245.63
#2016-01-08|1247.85
#2016-01-11|1251.79
#2016-01-12|1200.90
#2016-01-13|1237.00
#2016-01-14|1202.66
#2016-01-15|1210.38
#2016-01-18|1193.81
#2016-01-19|1202.41
#2016-01-20|1171.27
#2016-01-21|1132.78
#2016-01-22|1185.43
#2016-01-25|1195.28
#2016-01-26|1159.99
#2016-01-27|1190.70
#2016-01-28|1169.78
#2016-01-29|1169.51
#2016-02-01|1202.75
#2016-02-02|1196.92
#2016-02-03|1163.79
#2016-02-04|1166.16
#2016-02-05|1161.06
#2016-02-08|1184.39
#2016-02-09|1120.34
#2016-02-10|1100.85
#2016-02-11|1126.92
#2016-02-12|1059.23
#2016-02-15|1132.76
#2016-02-16|1154.91
#2016-02-17|1142.04
#2016-02-18|1188.00
#2016-02-19|1173.44
#2016-02-22|1178.45
#2016-02-23|1186.31
#2016-02-24|1179.04
#2016-02-25|1179.26
#2016-02-26|1171.51
#2016-02-29|1170.79
#2016-03-01|1157.53
#2016-03-02|1214.39
#2016-03-03|1240.51
#2016-03-04|1256.77
#2016-03-07|1254.72
#2016-03-08|1253.17
#2016-03-09|1228.53
#2016-03-10|1244.79
#2016-03-11|1244.41
#2016-03-14|1262.64
#2016-03-15|1258.56
#2016-03-16|1240.10
#2016-03-17|1265.90
#2016-03-18|1252.38
#2016-03-21|1249.91
#2016-03-22|1272.20
#2016-03-23|1247.44
#2016-03-24|1225.79
#2016-03-25|1247.88
#2016-03-28|1254.61
#2016-03-29|1259.06
#2016-03-30|1248.29
#2016-03-31|1242.05
#2016-04-01|1193.63
#2016-04-04|1205.19
#2016-04-05|1178.24
#2016-04-06|1181.60
#2016-04-07|1208.05
#2016-04-08|1222.40
#2016-04-11|1224.01
#2016-04-12|1244.38
#2016-04-13|1279.06
#2016-04-14|1323.05
#2016-04-15|1314.48
#2016-04-18|1269.85
#2016-04-19|1309.85
#2016-04-20|1319.85
#2016-04-21|1343.19
#2016-04-22|1331.35
#2016-04-25|1338.47
#2016-04-26|1325.39
#2016-04-27|1314.81
#2016-04-28|1312.35
#2016-04-29|1331.55
#2016-05-02|1285.43
#2016-05-03|1289.36
#2016-05-04|1280.92
#2016-05-05|1275.19
#2016-05-06|1275.21
#2016-05-09|1260.80
#2016-05-10|1269.61
#2016-05-11|1284.59
#2016-05-12|1290.51
#2016-05-13|1264.75
#2016-05-16|1280.13
#2016-05-17|1294.38
#2016-05-18|1290.24
#2016-05-19|1283.79
#2016-05-20|1281.44
#2016-05-23|1289.62
#2016-05-24|1269.14
#2016-05-25|1280.55
#2016-05-26|1284.06
#2016-05-27|1293.05
#2016-05-30|1296.54
#2016-05-31|1315.14
#2016-06-01|1315.77
#2016-06-02|1293.94
#2016-06-03|1316.12
#2016-06-06|1301.86
#2016-06-07|1317.98
#2016-06-08|1336.51
#2016-06-09|1326.41
#2016-06-10|1315.14
#2016-06-13|1274.05
#2016-06-14|1269.62
#2016-06-15|1277.29
#2016-06-16|1259.30
#2016-06-17|1267.87
#2016-06-20|1303.87
#2016-06-21|1313.16
#2016-06-22|1297.42
#2016-06-23|1307.97
#2016-06-24|1247.68
#2016-06-27|1259.97
#2016-06-28|1245.30
#2016-06-29|1279.76
#2016-06-30|1281.61
#2016-07-01|1286.88
#2016-07-04|1293.37
#2016-07-05|1295.88
#2016-07-06|1276.01
#2016-07-07|1269.64
#2016-07-08|1260.40
#2016-07-11|1287.10
#2016-07-12|1296.35
#2016-07-13|1324.50
#2016-07-14|1319.66
#2016-07-15|1319.21
#2016-07-18|1318.46
#2016-07-19|1328.56
#2016-07-20|1324.31
#2016-07-21|1344.34
#2016-07-22|1329.18
#2016-07-25|1337.49
#2016-07-26|1328.87
#2016-07-27|1335.84
#2016-07-28|1335.94
#2016-07-29|1366.95
#2016-08-01|1358.37
#2016-08-02|1357.10
#2016-08-03|1328.63
#2016-08-04|1355.72
#2016-08-05|1339.67
#2016-08-08|1369.88
#2016-08-09|1391.74
#2016-08-10|1399.36
#2016-08-11|1398.53
#2016-08-12|1414.16
#2016-08-15|1407.27
#2016-08-16|1395.22
#2016-08-17|1415.81
#2016-08-18|1397.16
#2016-08-19|1413.48
#2016-08-22|1416.25
#2016-08-23|1398.96
#2016-08-24|1399.24
#2016-08-25|1397.98
#2016-08-26|1379.61
#2016-08-29|1395.24
#2016-08-30|1387.78
#2016-08-31|1405.00
#2016-09-01|1409.87
#2016-09-02|1387.38
#2016-09-05|1405.43
#2016-09-06|1424.29
#2016-09-07|1430.24
#2016-09-08|1428.30
#2016-09-09|1419.50
#2016-09-12|1399.47
#2016-09-13|1398.75
#2016-09-14|1382.63
#2016-09-15|1373.61
#2016-09-16|1391.70
#2016-09-19|1398.27
#2016-09-20|1404.43
#2016-09-21|1445.51
#2016-09-22|1444.22
#2016-09-23|1443.30
#2016-09-26|1429.60
#2016-09-27|1446.67
#2016-09-28|1440.74
#2016-09-29|1451.07
#2016-09-30|1437.51
#2016-10-03|1439.44
#2016-10-04|1434.31
#2016-10-05|1439.40
#2016-10-06|1441.82
#2016-10-07|1461.46
#2016-10-10|1455.18
#2016-10-11|1467.44
#2016-10-12|1449.22
#2016-10-13|1454.86
#2016-10-14|1445.00
#2016-10-17|1461.17
#2016-10-18|1466.24
#2016-10-19|1474.82
#2016-10-20|1478.41
#2016-10-21|1478.71
#2016-10-24|1474.35
#2016-10-25|1477.71
#2016-10-26|1482.83
#2016-10-27|1472.05
#2016-10-28|1479.96
#2016-10-31|1484.27
#2016-11-01|1488.87
#2016-11-02|1482.72
#2016-11-03|1483.72
#2016-11-04|1465.73
#2016-11-07|1466.85
#2016-11-08|1464.57
#2016-11-09|1399.32
#2016-11-10|1465.58
#2016-11-11|1471.59
#2016-11-14|1475.73
#2016-11-15|1468.94
#2016-11-16|1472.43
#2016-11-17|1476.05
#2016-11-18|1468.00
#2016-11-21|1472.72
#2016-11-22|1469.10
#2016-11-23|1447.96
#2016-11-24|1460.08
#2016-11-25|1470.05
#2016-11-28|1481.37
#2016-11-29|1471.69
#2016-11-30|1456.00
#2016-12-01|1469.81
#2016-12-02|1466.37
#2016-12-05|1455.72
#2016-12-06|1469.98
#2016-12-07|1486.18
#2016-12-08|1495.70
#2016-12-09|1491.06
#2016-12-12|1485.75
#2016-12-13|1488.82
#2016-12-14|1489.06
#2016-12-15|1449.16
#2016-12-16|1462.40
#2016-12-19|1476.88
#2016-12-20|1466.45
#2016-12-21|1465.24
#2016-12-22|1467.29
#2016-12-23|1470.73
#2016-12-26|1464.04
#2016-12-27|1454.13
#2016-12-28|1459.12
#2016-12-29|1452.68
#2016-12-30|1449.99
#2017-01-02|1449.99
#2017-01-03|1432.91
#2017-01-04|1475.74
#2017-01-05|1496.20
#2017-01-06|1480.84
#2017-01-09|1481.03
#2017-01-10|1482.62
#2017-01-11|1479.07
#2017-01-12|1505.16
#2017-01-13|1498.10
#2017-01-16|1498.15
#2017-01-17|1493.26
#2017-01-18|1498.04
#2017-01-19|1488.06
#2017-01-20|1501.91
#2017-01-23|1516.86
#2017-01-24|1515.15
#2017-01-25|1534.41
#2017-01-26|1541.74
#2017-01-27|1539.50
#2017-01-30|1548.09
#2017-01-31|1542.55
#2017-02-01|1540.85
#2017-02-02|1538.46
#2017-02-03|1541.13
#2017-02-06|1545.25
#2017-02-07|1544.60
#2017-02-08|1565.38
#2017-02-09|1530.06
#2017-02-10|1554.79
#2017-02-13|1561.63
#2017-02-14|1541.68
#2017-02-15|1556.95
#2017-02-16|1570.68
#2017-02-17|1568.86
#2017-02-20|1564.27
#2017-02-21|1565.59
#2017-02-22|1572.72
#2017-02-23|1585.81
#2017-02-24|1578.99
#2017-02-27|1563.59
#2017-02-28|1572.02
#2017-03-01|1568.38
#2017-03-02|1573.85
#2017-03-03|1563.13
#2017-03-06|1568.41
#2017-03-07|1566.13
#2017-03-08|1554.15
#2017-03-09|1554.97
#2017-03-10|1571.97
#2017-03-13|1577.69
#2017-03-14|1576.74
#2017-03-15|1569.39
#2017-03-16|1600.18
#2017-03-17|1601.05
#2017-03-20|1602.25
#2017-03-21|1611.43
#2017-03-22|1588.24
#2017-03-23|1586.16
#2017-03-24|1597.17
#2017-03-27|1586.46
#2017-03-28|1613.49
#2017-03-29|1614.42
#2017-03-30|1598.69
#2017-03-31|1580.34
#2017-04-03|1588.53
#2017-04-04|1578.70
#2017-04-05|1577.15
#2017-04-06|1553.93
#2017-04-07|1562.25
#2017-04-10|1569.73
#2017-04-11|1577.77
#2017-04-12|1557.91
#2017-04-13|1543.17
#2017-04-14|1532.46
#2017-04-17|1546.61
#2017-04-18|1547.55
#2017-04-19|1544.16
#2017-04-20|1539.43
#2017-04-21|1556.56
#2017-04-24|1556.49
#2017-04-25|1564.69
#2017-04-26|1579.48
#2017-04-27|1586.65
#2017-04-28|1584.19
#2017-05-01|1597.00
#2017-05-02|1598.44
#2017-05-03|1595.52
#2017-05-04|1590.14
#2017-05-05|1591.27
#2017-05-08|1625.58
#2017-05-09|1599.66
#2017-05-10|1608.44
#2017-05-11|1605.63
#2017-05-12|1606.60
#2017-05-15|1597.51
#2017-05-16|1609.11
#2017-05-17|1618.53
#2017-05-18|1596.17
#2017-05-19|1592.02
#2017-05-22|1607.85
#2017-05-23|1603.94
#2017-05-24|1605.48
#2017-05-25|1611.40
#2017-05-26|1605.51
#2017-05-29|1604.77
#2017-05-30|1613.49
#2017-05-31|1617.42
#2017-06-01|1624.75
#2017-06-02|1674.56
#2017-06-05|1669.74
#2017-06-06|1667.06
#2017-06-07|1673.62
#2017-06-08|1658.31
#2017-06-09|1652.67
#2017-06-12|1657.73
#2017-06-13|1653.93
#2017-06-14|1663.61
#2017-06-15|1629.48
#2017-06-16|1639.24
#2017-06-19|1642.94
#2017-06-20|1656.21
#2017-06-21|1654.38
#2017-06-22|1655.63
#2017-06-23|1659.01
#2017-06-26|1658.20
#2017-06-27|1659.02
#2017-06-28|1651.14
#2017-06-29|1657.54
#2017-06-30|1646.17
#2017-07-03|1634.31
#2017-07-04|1630.71
#2017-07-05|1644.82
#2017-07-06|1641.72
#2017-07-07|1625.84
#2017-07-10|1634.09
#2017-07-11|1641.87
#2017-07-12|1654.93
#2017-07-13|1652.61
#2017-07-14|1672.95
#2017-07-17|1670.28
#2017-07-18|1683.22
#2017-07-19|1681.02
#2017-07-20|1696.01
#2017-07-21|1714.87
#2017-07-24|1706.48
#2017-07-25|1694.09
#2017-07-26|1694.93
#2017-07-27|1709.32
#2017-07-28|1712.93
#2017-07-31|1719.38
#2017-08-01|1730.05
#2017-08-02|1744.71
#2017-08-03|1753.42
#2017-08-04|1735.27
#2017-08-07|1745.42
#2017-08-08|1741.63
#2017-08-09|1733.04
#2017-08-10|1740.46
#2017-08-11|1743.97
#2017-08-14|1720.15
#2017-08-15|1721.94
#2017-08-16|1719.94
#2017-08-17|1738.80
#2017-08-18|1737.45
#2017-08-21|1736.64
#2017-08-22|1733.63
#2017-08-23|1745.28
#2017-08-24|1731.96
#2017-08-25|1739.34
#2017-08-28|1743.20
#2017-08-29|1750.29
#2017-08-30|1737.45
#2017-08-31|1750.43
#2017-09-01|1751.47
#2017-09-04|1746.06
#2017-09-05|1741.46
#2017-09-06|1753.79
#2017-09-07|1769.11
#2017-09-08|1774.72
#2017-09-11|1785.70
#2017-09-12|1787.54
#2017-09-13|1791.24
#2017-09-14|1784.97
#2017-09-15|1792.12
#2017-09-18|1783.68
#2017-09-19|1813.25
#2017-09-20|1816.73
#2017-09-21|1796.12
#2017-09-22|1798.34
#2017-09-25|1807.74
#2017-09-26|1793.37
#2017-09-27|1789.73
#2017-09-28|1804.94
#2017-09-29|1804.19
#2017-10-02|1803.16
#2017-10-03|1815.49
#2017-10-04|1817.40
#2017-10-05|1810.36
#2017-10-06|1812.83
#2017-10-09|1814.84
#2017-10-10|1835.89
#2017-10-11|1834.92
#2017-10-12|1844.96
#2017-10-13|1862.15
#2017-10-16|1877.01
#2017-10-17|1874.46
#2017-10-18|1857.44
#2017-10-19|1871.40
#2017-10-20|1854.61
#2017-10-23|1874.11
#2017-10-24|1883.37
#2017-10-25|1887.03
#2017-10-26|1883.70
#2017-10-27|1908.98
#2017-10-30|1922.41
#2017-10-31|1919.13
#2017-11-01|1927.18
#2017-11-02|1933.03
#2017-11-03|1926.10
#2017-11-06|1936.41
#2017-11-07|1972.30
#2017-11-08|1985.38
#2017-11-09|1985.15
#2017-11-10|1974.05
#2017-11-13|1946.08
#2017-11-14|1945.40
#2017-11-15|1906.07
#2017-11-16|1928.76
#2017-11-17|1944.01
#2017-11-20|1930.83
#2017-11-21|1949.51
#2017-11-22|1981.03
#2017-11-23|1987.71
#2017-11-24|1982.37
#2017-11-27|1983.43
#2017-11-28|1961.85
#2017-11-29|1962.62
#2017-11-30|1947.70
#2017-12-01|1944.09
#2017-12-04|1928.02
#2017-12-05|1924.82
#2017-12-06|1899.95
#2017-12-07|1917.81
#2017-12-08|1931.02
#2017-12-11|1943.28
#2017-12-12|1936.26
#2017-12-13|1928.31
#2017-12-14|1936.89
#2017-12-15|1924.97
#2017-12-18|1967.92
#2017-12-19|1960.10
#2017-12-20|1970.82
#2017-12-21|1973.76
#2017-12-22|1993.15
#2017-12-25|1999.32
#2017-12-26|1992.69
#2017-12-27|1997.26
#2017-12-28|1994.25
#2017-12-29|1996.10
#2018-01-01|1996.10
#2018-01-02|2005.09
#2018-01-03|2000.63
#2018-01-04|2058.24
#2018-01-05|2071.79
#2018-01-08|2076.37
#2018-01-09|2100.77
#2018-01-10|2122.41
#2018-01-11|2124.81
#2018-01-12|2128.80
#2018-01-15|2154.65
#2018-01-16|2174.51
#2018-01-17|2176.37
#2018-01-18|2160.00
#2018-01-19|2184.21
#2018-01-22|2176.29
#2018-01-23|2199.93
#2018-01-24|2202.18
#2018-01-25|2191.68
#2018-01-26|2191.05
#2018-01-29|2184.10
#2018-01-30|2157.01
#2018-01-31|2126.84
#2018-02-01|2164.15
#2018-02-02|2131.52
#2018-02-05|2074.12
#2018-02-06|1991.91
#2018-02-07|1997.39
#2018-02-08|2020.20
#2018-02-09|1982.85
#2018-02-12|1985.41
#2018-02-13|1985.32
#2018-02-14|1974.51
#2018-02-15|2014.86
#2018-02-16|2026.45
#2018-02-19|2074.02
#2018-02-20|2041.72
#2018-02-21|2035.98
#2018-02-22|2030.22
#2018-02-23|2054.84
#2018-02-26|2063.80
#2018-02-27|2080.64
#2018-02-28|2064.60
#2018-03-01|2022.06
#2018-03-02|2007.67
#2018-03-05|1970.94
#2018-03-06|1999.21
#2018-03-07|1977.87
#2018-03-08|1984.57
#2018-03-09|1982.77
#2018-03-12|2032.03
#2018-03-13|2042.33
#2018-03-14|2041.77
#2018-03-15|2043.50
#2018-03-16|2032.92
#2018-03-19|2017.13
#2018-03-20|1992.52
#2018-03-21|1994.12
#2018-03-22|2034.45
#2018-03-23|1952.75
#2018-03-26|1957.79
#2018-03-27|2002.52
#2018-03-28|1981.22
#2018-03-29|1985.31
#2018-03-30|2008.47
#2018-04-02|2001.02
#2018-04-03|1977.45
#2018-04-04|1961.59
#2018-04-05|1961.88
#2018-04-06|1955.72
#2018-04-09|1954.95
#2018-04-10|1975.58
#2018-04-11|1996.66
#2018-04-12|1969.24
#2018-04-13|1985.30
#2018-04-16|1994.00
#2018-04-17|1986.95
#2018-04-18|2017.50
#2018-04-19|2019.33
#2018-04-20|2005.80
#2018-04-23|1996.52
#2018-04-24|2012.23
#2018-04-25|1992.04
#2018-04-26|1999.24
#2018-04-27|1994.26
#2018-04-30|1989.64
#2018-05-01|1988.20
#2018-05-02|1985.39
#2018-05-03|2002.33
#2018-05-04|2001.04
#2018-05-07|1991.82
#2018-05-08|2002.72
#2018-05-09|1985.79
#2018-05-10|1993.61
#2018-05-11|2026.01
#2018-05-14|2031.12
#2018-05-15|2015.09
#2018-05-16|2010.96
#2018-05-17|2011.80
#2018-05-18|2024.73
#2018-05-21|2024.17
#2018-05-22|2031.64
#2018-05-23|2030.51
#2018-05-24|2019.10
#2018-05-25|2007.55
#2018-05-28|2003.66
#2018-05-29|2000.22
#2018-05-30|1964.17
#2018-05-31|1985.37
#2018-06-01|1970.85
#2018-06-04|1996.33
#2018-06-05|1992.47
#2018-06-06|1985.52
#2018-06-07|2005.66
#2018-06-08|2008.64
#2018-06-11|2003.33
#2018-06-12|2001.03
#2018-06-13|2007.64
#2018-06-14|1986.80
#2018-06-15|1987.92
#2018-06-18|1957.75
#2018-06-19|1941.67
#2018-06-20|1943.40
#2018-06-21|1950.25
#2018-06-22|1947.35
#2018-06-25|1933.17
#2018-06-26|1923.71
#2018-06-27|1913.81
#2018-06-28|1917.97
#2018-06-29|1915.18
#2018-07-02|1885.38
#2018-07-03|1886.67
#2018-07-04|1868.90
#2018-07-05|1845.50
#2018-07-06|1877.00
#2018-07-09|1892.40
#2018-07-10|1904.92
#2018-07-11|1878.65
#2018-07-12|1856.95
#2018-07-13|1886.85
#2018-07-16|1887.02
#2018-07-17|1872.97
#2018-07-18|1884.43
#2018-07-19|1891.84
#2018-07-20|1895.64
#2018-07-23|1889.20
#2018-07-24|1913.49
#2018-07-25|1933.17
#2018-07-26|1937.49
#2018-07-27|1954.51
#2018-07-30|1937.69
#2018-07-31|1906.69
#2018-08-01|1925.03
#2018-08-02|1915.39
#2018-08-03|1911.40
#2018-08-06|1893.74
#2018-08-07|1915.41
#2018-08-08|1931.34
#2018-08-09|1928.60
#2018-08-10|1905.17
#2018-08-13|1856.74
#2018-08-14|1884.16
#2018-08-15|1874.95
#2018-08-16|1859.80
#2018-08-17|1878.25
#2018-08-20|1871.42
#2018-08-21|1861.74
#2018-08-22|1887.37
#2018-08-23|1869.98
#2018-08-24|1878.58
#2018-08-27|1911.62
#2018-08-28|1920.41
#2018-08-29|1919.30
#2018-08-30|1924.59
#2018-08-31|1929.33
#2018-09-03|1904.14
#2018-09-04|1896.12
#2018-09-05|1880.14
#2018-09-06|1880.53
#2018-09-07|1854.81
#2018-09-10|1856.70
#2018-09-11|1859.72
#2018-09-12|1843.14
#2018-09-13|1850.34
#2018-09-14|1890.17
#2018-09-17|1892.70
#2018-09-18|1904.38
#2018-09-19|1949.90
#2018-09-20|1955.35
#2018-09-21|1978.62
#2018-09-24|1978.62
#2018-09-25|1983.32
#2018-09-26|1993.37
#2018-09-27|1955.43
#2018-09-28|1970.82
#2018-10-01|1978.82
#2018-10-02|1991.71
#2018-10-03|1964.93
#2018-10-04|1976.57
#2018-10-05|1955.48
#2018-10-08|1966.37
#2018-10-09|1920.18
#2018-10-10|1926.71
#2018-10-11|1848.02
#2018-10-12|1863.98
#2018-10-15|1845.72
#2018-10-16|1849.94
#2018-10-17|1881.30
#2018-10-18|1845.30
#2018-10-19|1829.12
#2018-10-22|1824.47
#2018-10-23|1784.38
#2018-10-24|1770.40
#2018-10-25|1702.41
#2018-10-26|1704.90
#2018-10-29|1679.28
#2018-10-30|1714.54
#2018-10-31|1771.15
#2018-11-01|1772.68
#2018-11-02|1822.72
#2018-11-05|1793.34
#2018-11-06|1805.93
#2018-11-07|1797.26
#2018-11-08|1818.64
#2018-11-09|1798.08
#2018-11-12|1795.92
#2018-11-13|1754.79
#2018-11-14|1750.48
#2018-11-15|1764.42
#2018-11-16|1757.03
#2018-11-19|1775.78
#2018-11-20|1753.48
#2018-11-21|1739.21
#2018-11-22|1743.16
#2018-11-23|1746.25
#2018-11-26|1740.99
#2018-11-27|1748.68
#2018-11-28|1768.77
#2018-11-29|1796.44
#2018-11-30|1797.44
#2018-12-03|1830.86
#2018-12-04|1791.25
#2018-12-05|1772.20
#2018-12-06|1739.52
#2018-12-07|1740.91
#2018-12-10|1699.03
#2018-12-11|1667.13
#2018-12-12|1712.59
#2018-12-13|1719.79
#2018-12-14|1688.36
#2018-12-17|1688.82
#2018-12-18|1661.58
#2018-12-19|1661.89
#2018-12-20|1618.86
#2018-12-21|1604.10
#2018-12-24|1613.17
#2018-12-25|1524.10
#2018-12-26|1548.26
#2018-12-27|1623.60
#2018-12-28|1623.81
#2018-12-31|1634.25
#2019-01-01|1634.25
#2019-01-02|1640.53
#2019-01-03|1666.91
#2019-01-04|1607.56
#2019-01-07|1665.22
#2019-01-08|1673.45
#2019-01-09|1702.31
#2019-01-10|1682.12
#2019-01-11|1693.11
#2019-01-14|1694.52
#2019-01-15|1723.16
#2019-01-16|1710.11
#2019-01-17|1710.60
#2019-01-18|1717.44
#2019-01-21|1736.17
#2019-01-22|1720.39
#2019-01-23|1705.71
#2019-01-24|1711.64
#2019-01-25|1741.40
#2019-01-28|1743.11
#2019-01-29|1727.00
#2019-01-30|1722.00
#2019-01-31|1765.13
#2019-02-01|1757.90
#2019-02-04|1771.88
#2019-02-05|1784.98
#2019-02-06|1791.36
#2019-02-07|1779.89
#2019-02-08|1725.38
#2019-02-11|1714.91
#2019-02-12|1766.40
#2019-02-13|1785.16
#2019-02-14|1781.79
#2019-02-15|1764.65
#2019-02-18|1798.48
#2019-02-19|1800.48
#2019-02-20|1802.61
#2019-02-21|1808.79
#2019-02-22|1805.24
#2019-02-25|1824.25
#2019-02-26|1814.89
#2019-02-27|1803.86
#2019-02-28|1776.75
#2019-03-01|1777.15
#2019-03-04|1807.02
#2019-03-05|1794.94
#2019-03-06|1793.30
#2019-03-07|1771.31
#2019-03-08|1738.15
#2019-03-11|1744.27
#2019-03-12|1775.61
#2019-03-13|1758.11
#2019-03-14|1748.45
#2019-03-15|1766.54
#2019-03-18|1782.37
#2019-03-19|1787.36
#2019-03-20|1800.41
#2019-03-21|1809.74
#2019-03-22|1843.12
#2019-03-25|1784.92
#2019-03-26|1825.52
#2019-03-27|1837.56
#2019-03-28|1803.47
#2019-03-29|1812.52
#2019-04-01|1836.19
#2019-04-02|1846.41
#2019-04-03|1867.13
#2019-04-04|1872.27
#2019-04-05|1881.22
#2019-04-08|1879.11
#2019-04-09|1888.42
#2019-04-10|1874.99
#2019-04-11|1861.65
#2019-04-12|1851.93
#2019-04-15|1890.46
#2019-04-16|1883.48
#2019-04-17|1896.77
#2019-04-18|1882.94
#2019-04-19|1891.82
#2019-04-22|1887.42
#2019-04-23|1892.44
#2019-04-24|1888.30
#2019-04-25|1896.86
#2019-04-26|1896.52
#2019-04-29|1892.11
#2019-04-30|1899.59
#2019-05-01|1903.00
#2019-05-02|1896.86
#2019-05-03|1901.80
#2019-05-06|1908.06
#2019-05-07|1862.38
#2019-05-08|1830.13
#2019-05-09|1814.75
#2019-05-10|1813.01
#2019-05-13|1807.29
#2019-05-14|1791.59
#2019-05-15|1810.18
#2019-05-16|1790.71
#2019-05-17|1804.62
#2019-05-20|1783.91
#2019-05-21|1765.38
#2019-05-22|1768.81
#2019-05-23|1758.90
#2019-05-24|1762.44
#2019-05-27|1766.16
#2019-05-28|1778.15
#2019-05-29|1769.35
#2019-05-30|1766.04
#2019-05-31|1766.05
#2019-06-03|1744.01
#2019-06-04|1750.78
#2019-06-05|1801.09
#2019-06-06|1776.54
#2019-06-07|1792.02
#2019-06-10|1817.22
#2019-06-11|1831.95
#2019-06-12|1828.76
#2019-06-13|1807.48
#2019-06-14|1816.90
#2019-06-17|1799.98
#2019-06-18|1789.11
#2019-06-19|1837.79
#2019-06-20|1860.59
#2019-06-21|1850.76
#2019-06-24|1858.41
#2019-06-25|1861.30
#2019-06-26|1839.14
#2019-06-27|1870.52
#2019-06-28|1869.32
#2019-07-01|1912.43
#2019-07-02|1926.77
#2019-07-03|1905.74
#2019-07-04|1909.22
#2019-07-05|1900.55
#2019-07-08|1880.11
#2019-07-09|1865.33
#2019-07-10|1855.93
#2019-07-11|1866.77
#2019-07-12|1859.83
#2019-07-15|1860.52
#2019-07-16|1848.32
#2019-07-17|1852.77
#2019-07-18|1808.75
#2019-07-19|1847.86
#2019-07-22|1846.18
#2019-07-23|1866.52
#2019-07-24|1885.51
#2019-07-25|1882.65
#2019-07-26|1859.77
#2019-07-29|1838.60
#2019-07-30|1860.30
#2019-07-31|1845.81
#2019-08-01|1852.37
#2019-08-02|1825.79
#2019-08-05|1791.29
#2019-08-06|1777.26
#2019-08-07|1779.77
#2019-08-08|1763.55
#2019-08-09|1777.89
#2019-08-12|1783.80
#2019-08-13|1742.24
#2019-08-14|1778.64
#2019-08-15|1751.52
#2019-08-16|1742.84
#2019-08-19|1743.93
#2019-08-20|1767.98
#2019-08-21|1757.01
#2019-08-22|1758.40
#2019-08-23|1768.68
#2019-08-26|1732.58
#2019-08-27|1746.07
#2019-08-28|1742.25
#2019-08-29|1730.10
#2019-08-30|1772.48
#2019-09-02|1763.18
#2019-09-03|1774.09
#2019-09-04|1760.21
#2019-09-05|1793.19
#2019-09-06|1813.96
#2019-09-09|1824.99
#2019-09-10|1841.94
#2019-09-11|1867.13
#2019-09-12|1883.12
#2019-09-13|1892.77
#2019-09-16|1893.65
#2019-09-17|1894.90
#2019-09-18|1887.95
#2019-09-19|1897.12
#2019-09-20|1893.30
#2019-09-23|1902.65
#2019-09-24|1904.98
#2019-09-25|1888.35
#2019-09-26|1892.24
#2019-09-27|1883.36
#2019-09-30|1873.52
#2019-10-01|1906.55
#2019-10-02|1894.18
#2019-10-03|1874.37
#2019-10-04|1876.58
#2019-10-07|1877.50
#2019-10-08|1895.58
#2019-10-09|1878.05
#2019-10-10|1871.39
#2019-10-11|1879.47
#2019-10-14|1882.42
#2019-10-15|1902.99
#2019-10-16|1921.94
#2019-10-17|1918.25
#2019-10-18|1929.12
#2019-10-21|1934.54
#2019-10-22|1934.36
#2019-10-23|1947.78
#2019-10-24|1960.93
#2019-10-25|1969.91
#2019-10-28|1972.01
#2019-10-29|1993.83
#2019-10-30|1987.23
#2019-10-31|2000.93
#2019-11-01|2001.82
#2019-11-04|1995.55
#2019-11-05|2014.84
#2019-11-06|2025.38
#2019-11-07|2024.18
#2019-11-08|2037.20
#2019-11-11|2033.22
#2019-11-12|2045.07
#2019-11-13|2037.70
#2019-11-14|2020.51
#2019-11-15|2032.49
#2019-11-18|2040.77
#2019-11-19|2029.67
#2019-11-20|2016.54
#2019-11-21|2014.71
#2019-11-22|2019.18
#2019-11-25|2035.62
#2019-11-26|2043.21
#2019-11-27|2046.69
#2019-11-28|2037.56
#2019-11-29|2027.91
#2019-12-02|2059.33
#2019-12-03|2061.53
#2019-12-04|2046.91
#2019-12-05|2064.10
#2019-12-06|2071.87
#2019-12-09|2088.18
#2019-12-10|2079.07
#2019-12-11|2066.72
#2019-12-12|2058.06
#2019-12-13|2100.97
#2019-12-16|2091.93
#2019-12-17|2099.87
#2019-12-18|2081.17
#2019-12-19|2084.42
#2019-12-20|2074.89
#2019-12-23|2067.22
#2019-12-24|2071.60
#2019-12-25|2067.60
#2019-12-26|2075.34
#2019-12-27|2078.24
#2019-12-30|2072.77
#2019-12-31|2078.68
#2020-01-01|2078.68
#2020-01-02|2086.36
#2020-01-03|2091.19
#2020-01-06|2065.88
#2020-01-07|2089.80
#2020-01-08|2059.07
#2020-01-09|2078.59
#2020-01-10|2089.77
#2020-01-13|2082.74
#2020-01-14|2087.10
#2020-01-15|2068.88
#2020-01-16|2056.56
#2020-01-17|2070.68
#2020-01-20|2086.22
#2020-01-21|2074.43
#2020-01-22|2090.55
#2020-01-23|2083.25
#2020-01-24|2089.30
#2020-01-27|2056.06
#2020-01-28|2027.90
#2020-01-29|2038.11
#2020-01-30|2006.64
#2020-01-31|2017.45
#2020-02-03|1994.37
#2020-02-04|1992.56
#2020-02-05|2012.00
#2020-02-06|2059.61
#2020-02-07|2051.77
#2020-02-10|2033.05
#2020-02-11|2029.62
#2020-02-12|2033.56
#2020-02-13|2031.71
#2020-02-14|2018.15
#2020-02-17|1998.30
#2020-02-18|1964.20
#2020-02-19|1953.50
#2020-02-20|1939.16
#2020-02-21|1939.44
#2020-02-24|1957.66
#2020-02-25|1894.65
#2020-02-26|1870.60
#2020-02-27|1837.53
#2020-02-28|1801.56
#2020-03-02|1813.94
#2020-03-03|1792.94
#2020-03-04|1795.82
#2020-03-05|1822.99
#2020-03-06|1792.79
#2020-03-09|1722.79
#2020-03-10|1721.17
#2020-03-11|1674.80
#2020-03-12|1581.83
#2020-03-13|1485.45
#2020-03-16|1467.46
#2020-03-17|1475.22
#2020-03-18|1462.41
#2020-03-19|1412.58
#2020-03-20|1396.34
#2020-03-23|1424.34
#2020-03-24|1486.70
#2020-03-25|1602.69
#2020-03-26|1590.53
#2020-03-27|1679.70
#2020-03-30|1657.53
#2020-03-31|1626.68
#2020-04-01|1565.94
#2020-04-02|1523.25
#2020-04-03|1509.96
#2020-04-06|1550.70
#2020-04-07|1594.24
#2020-04-08|1620.21
#2020-04-09|1626.75
#2020-04-10|1643.41
#2020-04-13|1616.48
#2020-04-14|1664.70
#2020-04-15|1662.28
#2020-04-16|1640.65
#2020-04-17|1670.55
#2020-04-20|1657.15
#2020-04-21|1627.28
#2020-04-22|1611.62
#2020-04-23|1642.50
#2020-04-24|1639.36
#2020-04-27|1692.68
#2020-04-28|1705.17
#2020-04-29|1710.85
#2020-04-30|1754.55
#2020-05-01|1712.40
#2020-05-04|1712.08
#2020-05-05|1717.22
#2020-05-06|1726.20
#2020-05-07|1721.30
#2020-05-08|1769.18
#2020-05-11|1788.15
#2020-05-12|1789.63
#2020-05-13|1784.54
#2020-05-14|1740.31
#2020-05-15|1750.93
#2020-05-18|1749.54
#2020-05-19|1788.04
#2020-05-20|1807.49
#2020-05-21|1798.66
#2020-05-22|1781.71
#2020-05-25|1810.28
#2020-05-26|1851.63
#2020-05-27|1874.79
#2020-05-28|1921.98
#2020-05-29|1887.74
#2020-06-01|1906.09
#2020-06-02|1916.51
#2020-06-03|1933.25
#2020-06-04|1934.70
#2020-06-05|1930.26
#2020-06-08|1971.56
#2020-06-09|1981.07
#2020-06-10|1988.19
#2020-06-11|1950.00
#2020-06-12|1912.41
#2020-06-15|1843.64
#2020-06-16|1938.16
#2020-06-17|1928.77
#2020-06-18|1930.65
#2020-06-19|1926.41
#2020-06-22|1921.29
#2020-06-23|1944.19
#2020-06-24|1927.09
#2020-06-25|1897.09
#2020-06-26|1910.22
#2020-06-29|1876.50
#2020-06-30|1889.56
#2020-07-01|1870.35
#2020-07-02|1862.52
#2020-07-03|1881.47
#2020-07-06|1916.67
#2020-07-07|1912.78
#2020-07-08|1899.11
#2020-07-09|1902.27
#2020-07-10|1886.20
#2020-07-13|1924.35
#2020-07-14|1914.53
#2020-07-15|1963.01
#2020-07-16|1936.36
#2020-07-17|1934.34
#2020-07-20|1939.12
#2020-07-21|1958.51
#2020-07-22|1942.58
#2020-07-23|1946.12
#2020-07-24|1967.08
#2020-07-27|1980.63
#2020-07-28|1969.27
#2020-07-29|1932.80
#2020-07-30|1928.37
#2020-07-31|1865.77
#2020-08-03|1891.66
#2020-08-04|1927.61
#2020-08-05|1944.94
#2020-08-06|1947.85
#2020-08-07|1932.58
#2020-08-10|1934.59
#2020-08-11|1981.34
#2020-08-12|2000.48
#2020-08-13|2026.64
#2020-08-14|2034.43
#2020-08-17|2024.26
#2020-08-18|2036.73
#2020-08-19|2028.71
#2020-08-20|1998.18
#2020-08-21|1998.72
#2020-08-24|2000.38
#2020-08-25|2013.09
#2020-08-26|2018.67
#2020-08-27|2014.24
#2020-08-28|2018.47
#2020-08-31|2035.60
#2020-09-01|2038.08
#2020-09-02|2056.04
#2020-09-03|2066.59
#2020-09-04|2040.91
#2020-09-07|2048.13
#2020-09-08|2070.68
#2020-09-09|2052.58
#2020-09-10|2083.47
#2020-09-11|2096.93
#2020-09-14|2125.98
#2020-09-15|2117.39
#2020-09-16|2123.08
#2020-09-17|2120.43
#2020-09-18|2142.67
#2020-09-21|2137.76
#2020-09-22|2129.20
#2020-09-23|2127.84
#2020-09-24|2100.44
#2020-09-25|2108.28
#2020-09-28|2145.05
#2020-09-29|2147.83
#2020-09-30|2097.96
#2020-10-01|2095.78
#2020-10-02|2069.95
#2020-10-05|2108.33
#2020-10-06|2131.11
#2020-10-07|2122.82
#2020-10-08|2131.08
#2020-10-09|2124.05
#2020-10-12|2119.21
#2020-10-13|2129.61
#2020-10-14|2128.29
#2020-10-15|2106.40
#2020-10-16|2080.10
#2020-10-19|2107.85
#2020-10-20|2086.90
#2020-10-21|2124.81
#2020-10-22|2093.83
#2020-10-23|2103.30
#2020-10-26|2088.88
#2020-10-27|2086.48
#2020-10-28|2076.28
#2020-10-29|2061.63
#2020-10-30|2021.77
#2020-11-02|2064.59
#2020-11-03|2069.23
#2020-11-04|2105.63
#2020-11-05|2141.74
#2020-11-06|2162.02
#2020-11-09|2149.79
#2020-11-10|2211.73
#2020-11-11|2239.71
#2020-11-12|2243.75
#2020-11-13|2206.12
#2020-11-16|2245.29
#2020-11-17|2263.94
#2020-11-18|2260.45
#2020-11-19|2275.07
#2020-11-20|2276.30
#2020-11-23|2261.92
#2020-11-24|2315.08
#2020-11-25|2318.63
#2020-11-26|2331.20
#2020-11-27|2342.63
#2020-11-30|2285.24
#2020-12-01|2298.46
#2020-12-02|2307.52
#2020-12-03|2329.27
#2020-12-04|2316.42
#2020-12-07|2305.64
#2020-12-08|2304.28
#2020-12-09|2331.38
#2020-12-10|2313.41
#2020-12-11|2328.62
#2020-12-14|2338.02
#2020-12-15|2337.26
#2020-12-16|2348.45
#2020-12-17|2364.44
#2020-12-18|2356.20
#2020-12-21|2344.48
#2020-12-22|2299.41
#2020-12-23|2311.34
#2020-12-24|2324.46
#2020-12-25|2335.41
#2020-12-28|2344.55
#2020-12-29|2397.40
#2020-12-30|2382.07
#2020-12-31|2382.07
#2021-01-01|2382.07
#2021-01-04|2363.18
#2021-01-05|2366.76
#2021-01-06|2354.35
#2021-01-07|2404.34
#2021-01-08|2439.23
#2021-01-11|2427.53
#2021-01-12|2423.01
#2021-01-13|2446.45
#2021-01-14|2467.15
#2021-01-15|2440.50
#2021-01-18|2425.65
#2021-01-19|2432.08
#2021-01-20|2435.30
#2021-01-21|2450.94
#2021-01-22|2439.16
#2021-01-25|2447.81
#2021-01-26|2426.32
#2021-01-27|2440.47
#2021-01-28|2418.65
#2021-01-29|2365.82
#2021-02-01|2393.01
#2021-02-02|2409.10
#2021-02-03|2444.02
#2021-02-04|2418.57
#2021-02-05|2449.10
#2021-02-08|2509.64
#2021-02-09|2532.75
#2021-02-10|2529.26
#2021-02-11|2527.81
#2021-02-12|2517.30
#2021-02-15|2540.59
#2021-02-16|2538.13
#2021-02-17|2537.35
#2021-02-18|2513.47
#2021-02-19|2494.20
#2021-02-22|2528.97
#2021-02-23|2528.13
#2021-02-24|2468.93
#2021-02-25|2499.09
#2021-02-26|2408.64
#2021-03-01|2452.45
#2021-03-02|2442.10
#2021-03-03|2450.10
#2021-03-04|2411.99
#2021-03-05|2402.83
#2021-03-08|2381.61
#2021-03-09|2402.38
#2021-03-10|2415.31
#2021-03-11|2424.11
#2021-03-12|2455.00
#2021-03-15|2473.54
#2021-03-16|2490.16
#2021-03-17|2492.22
#2021-03-18|2521.21
#2021-03-19|2523.11
#2021-03-22|2498.70
#2021-03-23|2463.81
#2021-03-24|2407.69
#2021-03-25|2451.05
#2021-03-26|2477.61
#2021-03-29|2489.93
#2021-03-30|2478.57
#2021-03-31|2432.10
#2021-04-01|2434.03
#2021-04-02|2451.39
#2021-04-05|2470.08
#2021-04-06|2447.65
#2021-04-07|2468.53
#2021-04-08|2464.59
#2021-04-09|2462.88
#2021-04-12|2459.89
#2021-04-13|2468.66
#2021-04-14|2467.21
#2021-04-15|2475.78
#2021-04-16|2475.04
#2021-04-19|2483.19
#2021-04-20|2440.51
#2021-04-21|2388.18
#2021-04-22|2446.79
#2021-04-23|2435.02
#2021-04-26|2452.57
#2021-04-27|2423.03
#2021-04-28|2412.34
#2021-04-29|2411.46
#2021-04-30|2416.28
#2021-05-03|2424.71
#2021-05-04|2418.61
#2021-05-05|2418.27
#2021-05-06|2479.25
#2021-05-07|2500.56
#2021-05-10|2519.78
#2021-05-11|2462.84
#2021-05-12|2394.28
#2021-05-13|2350.19
#2021-05-14|2393.83
#2021-05-17|2391.19
#2021-05-18|2441.77
#2021-05-19|2421.32
#2021-05-20|2416.25
#2021-05-21|2429.80
#2021-05-24|2454.20
#2021-05-25|2457.42
#2021-05-26|2467.44
#2021-05-27|2433.97
#2021-05-28|2488.13
#2021-05-31|2464.25
#2021-06-01|2471.54
#2021-06-02|2503.99
#2021-06-03|2512.28
#2021-06-04|2530.06
#2021-06-07|2539.88
#2021-06-08|2537.24
#2021-06-09|2530.57
#2021-06-10|2534.48
#2021-06-11|2514.58
#2021-06-14|2521.97
#2021-06-15|2538.14
#2021-06-16|2546.75
#2021-06-17|2519.97
#2021-06-18|2490.73
#2021-06-21|2423.29
#2021-06-22|2502.66
#2021-06-23|2487.63
#2021-06-24|2472.18
#2021-06-25|2493.90
#2021-06-28|2499.34
#2021-06-29|2482.66
#2021-06-30|2462.12
#2021-07-01|2444.39
#2021-07-02|2474.26
#2021-07-05|2484.37
#2021-07-06|2503.48
#2021-07-07|2482.50
#2021-07-08|2485.88
#2021-07-09|2460.72
#2021-07-12|2521.25
#2021-07-13|2532.92
#2021-07-14|2526.56
#2021-07-15|2487.37
#2021-07-16|2484.98
#2021-07-19|2459.73
#2021-07-20|2415.91
#2021-07-21|2430.39
#2021-07-22|2434.80
#2021-07-23|2425.22
#2021-07-26|2476.93
#2021-07-27|2505.15
#2021-07-28|2469.15
#2021-07-29|2493.05
#2021-07-30|2464.79
#2021-08-02|2526.50
#2021-08-03|2532.38
#2021-08-04|2501.90
#2021-08-05|2510.83
#2021-08-06|2499.69
#2021-08-09|2500.49
#2021-08-10|2510.32
#2021-08-11|2537.37
#2021-08-12|2537.79
#2021-08-13|2561.78
#2021-08-16|2525.52
#2021-08-17|2508.49
#2021-08-18|2506.31
#2021-08-19|2469.04
#2021-08-20|2438.99
#2021-08-23|2496.02
#2021-08-24|2529.71
#2021-08-25|2521.31
#2021-08-26|2516.64
#2021-08-27|2513.25
#2021-08-30|2551.79
#2021-08-31|2562.75
#2021-09-01|2580.10
#2021-09-02|2573.26
#2021-09-03|2623.72
#2021-09-06|2660.31
#2021-09-07|2683.82
#2021-09-08|2705.13
#2021-09-09|2695.14
#2021-09-10|2727.70
#2021-09-13|2740.92
#2021-09-14|2783.70
#2021-09-15|2765.82
#2021-09-16|2741.04
#2021-09-17|2752.12
#2021-09-20|2763.56
#2021-09-21|2716.85
#2021-09-22|2667.54
#2021-09-23|2655.31
#2021-09-24|2701.10
#2021-09-27|2684.33
#2021-09-28|2659.23
#2021-09-29|2595.86
#2021-09-30|2612.73
#2021-10-01|2568.36
#2021-10-04|2557.65
#2021-10-05|2505.76
#2021-10-06|2500.78
#2021-10-07|2490.35
#2021-10-08|2510.69
#2021-10-11|2537.07
#2021-10-12|2510.07
#2021-10-13|2499.55
#2021-10-14|2509.83
#2021-10-15|2561.14
#2021-10-18|2553.72
#2021-10-19|2568.40
#2021-10-20|2562.79
#2021-10-21|2537.31
#2021-10-22|2546.30
#2021-10-25|2551.01
#2021-10-26|2564.03
#2021-10-27|2566.82
#2021-10-28|2551.78
#2021-10-29|2556.03
#2021-11-01|2608.82
#2021-11-02|2599.82
#2021-11-03|2593.44
#2021-11-04|2650.38
#2021-11-05|2634.74
#2021-11-08|2637.98
#2021-11-09|2610.93
#2021-11-10|2567.37
#2021-11-11|2584.72
#2021-11-12|2618.34
#2021-11-15|2623.52
#2021-11-16|2598.49
#2021-11-17|2575.04
#2021-11-18|2589.80
#2021-11-19|2623.31
#2021-11-22|2600.95
#2021-11-23|2595.29
#2021-11-24|2549.06
#2021-11-25|2559.33
#2021-11-26|2553.59
#2021-11-29|2494.27
#2021-11-30|2472.80
#2021-12-01|2504.14
#2021-12-02|2496.99
#2021-12-03|2536.71
#2021-12-06|2522.28
#2021-12-07|2575.62
#2021-12-08|2584.49
#2021-12-09|2572.57
#2021-12-10|2556.55
#2021-12-13|2551.96
#2021-12-14|2528.70
#2021-12-15|2541.82
#2021-12-16|2581.80
#2021-12-17|2546.34
#2021-12-20|2495.63
#2021-12-21|2522.66
#2021-12-22|2519.94
#2021-12-23|2549.84
#2021-12-24|2547.44
#2021-12-27|2521.17
#2021-12-28|2555.22
#2021-12-29|2545.63
#2021-12-30|2535.47
#2021-12-31|2535.47
#2022-01-03|2532.28
#2022-01-04|2555.95
#2022-01-05|2578.19
#2022-01-06|2508.94
#2022-01-07|2494.47
#2022-01-10|2506.17
#2022-01-11|2464.67
#2022-01-12|2535.57
#2022-01-13|2524.27
#2022-01-14|2480.06
#2022-01-17|2463.62
#2022-01-18|2462.83
#2022-01-19|2403.76
#2022-01-20|2432.26
#2022-01-21|2424.96
#2022-01-24|2421.03
#2022-01-25|2363.16
#2022-01-26|2344.03
#2022-01-27|2264.90
#2022-01-28|2319.44
#2022-01-31|2344.85
#2022-02-01|2360.44
#2022-02-02|2423.69
#2022-02-03|2369.68
#2022-02-04|2379.22
#2022-02-07|2367.63
#2022-02-08|2376.73
#2022-02-09|2415.10
#2022-02-10|2421.68
#2022-02-11|2423.24
#2022-02-14|2386.62
#2022-02-15|2348.12
#2022-02-16|2392.06
#2022-02-17|2390.37
#2022-02-18|2367.36
#2022-02-21|2348.68
#2022-02-22|2306.40
#2022-02-23|2307.00
#2022-02-24|2256.20
#2022-02-25|2309.17
#2022-02-28|2312.40
#2022-03-01|2338.21
#2022-03-02|2282.98
#2022-03-03|2322.93
#2022-03-04|2306.85
#2022-03-07|2241.09
#2022-03-08|2191.34
#2022-03-09|2186.88
#2022-03-10|2272.91
#2022-03-11|2221.44
#2022-03-14|2218.36
#2022-03-15|2220.66
#2022-03-16|2251.16
#2022-03-17|2320.75
#2022-03-18|2321.84
#2022-03-21|2322.33
#2022-03-22|2326.30
#2022-03-23|2371.12
#2022-03-24|2355.31
#2022-03-25|2359.77
#2022-03-28|2313.83
#2022-03-29|2346.76
#2022-03-30|2362.80
#2022-03-31|2353.07
#2022-04-01|2317.01
#2022-04-04|2323.55
#2022-04-05|2310.19
#2022-04-06|2270.17
#2022-04-07|2220.59
#2022-04-08|2214.79
#2022-04-11|2184.34
#2022-04-12|2143.32
#2022-04-13|2179.67
#2022-04-14|2202.02
#2022-04-15|2189.47
#2022-04-18|2152.80
#2022-04-19|2136.89
#2022-04-20|2171.18
#2022-04-21|2172.39
#2022-04-22|2148.48
#2022-04-25|2114.21
#2022-04-26|2125.49
#2022-04-27|2084.29
#2022-04-28|2088.16
#2022-04-29|2112.48
#2022-05-02|2108.28
#2022-05-03|2113.47
#2022-05-04|2112.42
#2022-05-05|2108.12
#2022-05-06|2132.74
#2022-05-09|2075.25
#2022-05-10|2050.48
#2022-05-11|2037.65
#2022-05-12|2057.48
#2022-05-13|2082.60
#2022-05-16|2092.58
#2022-05-17|2100.94
#2022-05-18|2133.24
#2022-05-19|2122.41
#2022-05-20|2139.03
#2022-05-23|2154.33
#2022-05-24|2149.86
#2022-05-25|2138.34
#2022-05-26|2131.53
#2022-05-27|2142.47
#2022-05-30|2181.60
#2022-05-31|2152.78
#2022-06-01|2162.29
#2022-06-02|2156.13
#2022-06-03|2150.47
#2022-06-06|2150.86
#2022-06-07|2141.45
#2022-06-08|2152.42
#2022-06-09|2140.54
#2022-06-10|2107.63
#2022-06-13|2057.05
#2022-06-14|2024.30
#2022-06-15|1985.22
#2022-06-16|2024.00
#2022-06-17|1948.03
#2022-06-20|1918.41
#2022-06-21|1944.82
#2022-06-22|1931.37
#2022-06-23|1938.30
#2022-06-24|1942.56
#2022-06-27|1977.98
#2022-06-28|1980.50
#2022-06-29|1960.25
#2022-06-30|1948.00
#2022-07-01|1926.89
#2022-07-04|1947.74
#2022-07-05|1950.94
#2022-07-06|1927.32
#2022-07-07|1950.26
#2022-07-08|1965.56
#2022-07-11|1967.11
#2022-07-12|1933.85
#2022-07-13|1936.70
#2022-07-14|1919.78
#2022-07-15|1931.84
#2022-07-18|1939.68
#2022-07-19|1962.93
#2022-07-20|2013.47
#2022-07-21|2019.93
#2022-07-22|2059.58
#2022-07-25|2032.55
#2022-07-26|2033.90
#2022-07-27|2031.79
#2022-07-28|2079.27
#2022-07-29|2088.25
#2022-08-01|2157.91
#2022-08-02|2118.32
#2022-08-03|2087.46
#2022-08-04|2107.90
#2022-08-05|2095.15
#2022-08-08|2105.84
#2022-08-09|2088.91
#2022-08-10|2131.80
#2022-08-11|2124.40
#2022-08-12|2167.21
#2022-08-15|2177.59
#2022-08-16|2147.69
#2022-08-17|2153.77
#2022-08-18|2136.09
#2022-08-19|2114.78
#2022-08-22|2106.68
#2022-08-23|2098.23
#2022-08-24|2093.65
#2022-08-25|2104.00
#2022-08-26|2100.41
#2022-08-29|2030.28
#2022-08-30|2059.69
#2022-08-31|2062.59
#2022-09-01|2004.13
#2022-09-02|1996.81
#2022-09-05|1994.80
#2022-09-06|1961.81
#2022-09-07|1922.61
#2022-09-08|1971.54
#2022-09-09|2001.15
#2022-09-12|2020.78
#2022-09-13|2005.64
#2022-09-14|1985.88
#2022-09-15|1973.48
#2022-09-16|1958.49
#2022-09-19|1953.77
#2022-09-20|1958.04
#2022-09-21|1922.42
#2022-09-22|1951.46
#2022-09-23|1935.25
#2022-09-26|1863.46
#2022-09-27|1869.76
#2022-09-28|1855.13
#2022-09-29|1877.75
#2022-09-30|1838.10
#2022-10-03|1861.12
#2022-10-04|1928.19
#2022-10-05|1932.10
#2022-10-06|1944.42
#2022-10-07|1923.93
#2022-10-10|1915.95
#2022-10-11|1874.47
#2022-10-12|1859.66
#2022-10-13|1833.86
#2022-10-14|1863.02
#2022-10-17|1835.54
#2022-10-18|1858.47
#2022-10-19|1853.14
#2022-10-20|1841.36
#2022-10-21|1821.83
#2022-10-24|1850.78
#2022-10-25|1884.28
#2022-10-26|1901.65
#2022-10-27|1903.20
#2022-10-28|1868.49
#2022-10-31|1898.66
#2022-11-01|1937.87
#2022-11-02|1947.59
#2022-11-03|1933.88
#2022-11-04|1927.03
#2022-11-07|1962.49
#2022-11-08|1993.10
#2022-11-09|1980.26
#2022-11-10|2036.73
#2022-11-11|2121.83
#2022-11-14|2083.49
#2022-11-15|2099.22
#2022-11-16|2103.85
#2022-11-17|2085.14
#2022-11-18|2085.84
#2022-11-21|2065.02
#2022-11-22|2096.03
#2022-11-23|2120.33
#2022-11-24|2172.85
#2022-11-25|2154.00
#2022-11-28|2149.24
#2022-11-29|2144.33
#2022-11-30|2117.89
#2022-12-01|2176.85
#2022-12-02|2140.36
#2022-12-05|2124.89
#2022-12-06|2122.11
#2022-12-07|2116.27
#2022-12-08|2115.71
#2022-12-09|2139.52
#2022-12-12|2121.00
#2022-12-13|2167.88
#2022-12-14|2182.88
#2022-12-15|2139.69
#2022-12-16|2125.76
#2022-12-19|2103.87
#2022-12-20|2149.05
#2022-12-21|2116.52
#2022-12-22|2124.16
#2022-12-23|2092.24
#2022-12-26|2107.23
#2022-12-27|2103.78
#2022-12-28|2089.77
#2022-12-29|2093.69
#2022-12-30|2106.98
#2023-01-02|2106.98
#2023-01-03|2126.15
#2023-01-04|2067.33
#2023-01-05|2040.02
#2023-01-06|2069.71
#2023-01-09|2077.55
#2023-01-10|2080.68
#2023-01-11|2105.49
#2023-01-12|2151.19
#2023-01-13|2182.15
#2023-01-16|2146.15
#2023-01-17|2175.63
#2023-01-18|2214.93
#2023-01-19|2191.09
#2023-01-20|2176.58
#2023-01-23|2193.01
#2023-01-24|2236.87
#2023-01-25|2257.22
#2023-01-26|2237.54
#2023-01-27|2247.02
#2023-01-30|2242.62
#2023-01-31|2241.31
#2023-02-01|2255.63
#2023-02-02|2270.37
#2023-02-03|2228.64
#2023-02-06|2216.19
#2023-02-07|2248.66
#2023-02-08|2250.36
#2023-02-09|2266.03
#2023-02-10|2260.05
#2023-02-13|2226.27
#2023-02-14|2234.22
#2023-02-15|2195.37
#2023-02-16|2211.93
#2023-02-17|2192.60
#2023-02-20|2198.92
#2023-02-21|2185.44
#2023-02-22|2157.76
#2023-02-23|2153.92
#2023-02-24|2153.87
#2023-02-27|2169.67
#2023-02-28|2165.47
#2023-03-01|2188.01
#2023-03-02|2176.93
#2023-03-03|2213.60
#2023-03-06|2242.87
#2023-03-07|2235.34
#2023-03-08|2238.69
#2023-03-09|2265.20
#2023-03-10|2255.95
#2023-03-13|2245.38
#2023-03-14|2171.82
#2023-03-15|2206.55
#2023-03-16|2169.93
#2023-03-17|2217.28
#2023-03-20|2193.96
#2023-03-21|2183.09
#2023-03-22|2217.83
#2023-03-23|2246.91
#2023-03-24|2251.50
#2023-03-27|2252.94
#2023-03-28|2269.46
#2023-03-29|2274.57
#2023-03-30|2277.59
#2023-03-31|2297.14
#2023-04-03|2324.65
#2023-04-04|2338.98
#2023-04-05|2301.39
#2023-04-06|2248.61
#2023-04-07|2258.82
#2023-04-10|2234.24
#2023-04-11|2263.54
#2023-04-12|2292.41
#2023-04-13|2313.89
#2023-04-14|2314.08
#2023-04-17|2301.32
#2023-04-18|2326.28
#2023-04-19|2309.20
#2023-04-20|2319.70
#2023-04-21|2313.25
#2023-04-24|2316.17
#2023-04-25|2332.96
#2023-04-26|2312.52
#2023-04-27|2307.23
#2023-04-28|2291.91
#2023-05-01|2309.76
#2023-05-02|2315.65
#2023-05-03|2338.61
#2023-05-04|2360.27
#2023-05-05|2342.77
#2023-05-08|2346.28
#2023-05-09|2377.70
#2023-05-10|2383.32
#2023-05-11|2376.26
#2023-05-12|2369.08
#2023-05-15|2372.20
#2023-05-16|2381.61
#2023-05-17|2368.34
#2023-05-18|2382.47
#2023-05-19|2398.60
#2023-05-22|2416.67
#2023-05-23|2402.69
#2023-05-24|2376.23
#2023-05-25|2354.92
#2023-05-26|2350.50
#2023-05-29|2379.15
#2023-05-30|2387.78
#2023-05-31|2334.77
#2023-06-01|2361.83
#2023-06-02|2394.57
#2023-06-05|2449.48
#2023-06-06|2472.04
#2023-06-07|2437.82
#2023-06-08|2436.00
#2023-06-09|2473.17
#2023-06-12|2492.31
#2023-06-13|2519.56
#2023-06-14|2569.53
#2023-06-15|2556.70
#2023-06-16|2544.85
#2023-06-19|2529.85
#2023-06-20|2539.97
#2023-06-21|2542.34
#2023-06-22|2536.23
#2023-06-23|2465.28
#2023-06-26|2461.96
#2023-06-27|2439.68
#2023-06-28|2480.70
#2023-06-29|2474.39
#2023-06-30|2461.65
#2023-07-03|2502.64
#2023-07-04|2477.03
#2023-07-05|2471.67
#2023-07-06|2444.69
#2023-07-07|2452.23
#2023-07-10|2451.10
#2023-07-11|2471.29
#2023-07-12|2479.35
#2023-07-13|2514.38
#2023-07-14|2506.52
#2023-07-17|2495.35
#2023-07-18|2520.99
#2023-07-19|2539.24
#2023-07-20|2505.94
#2023-07-21|2487.19
#2023-07-24|2518.60
#2023-07-25|2524.58
#2023-07-26|2534.57
#2023-07-27|2529.23
#2023-07-28|2538.81
#2023-07-31|2528.85
#2023-08-01|2513.21
#2023-08-02|2477.16
#2023-08-03|2457.01
#2023-08-04|2478.20
#2023-08-07|2470.90
#2023-08-08|2471.79
#2023-08-09|2456.92
#2023-08-10|2472.79
#2023-08-11|2466.90
#2023-08-14|2427.35
#2023-08-15|2443.41
#2023-08-16|2391.50
#2023-08-17|2368.42
#2023-08-18|2373.74
#2023-08-21|2354.31
#2023-08-22|2386.71
#2023-08-23|2415.25
#2023-08-24|2410.33
#2023-08-25|2373.11
#2023-08-28|2414.58
#2023-08-29|2422.14
#2023-08-30|2441.71
#2023-08-31|2469.61
#2023-09-01|2487.95
#2023-09-04|2505.50
#2023-09-05|2492.07
#2023-09-06|2500.38
#2023-09-07|2498.50
#2023-09-08|2459.39
#2023-09-11|2468.17
#2023-09-12|2460.20
#2023-09-13|2448.76
#2023-09-14|2476.60
#2023-09-15|2491.59
#2023-09-18|2494.63
#2023-09-19|2492.05
#2023-09-20|2477.70
#2023-09-21|2447.80
#2023-09-22|2419.82
#2023-09-25|2410.62
#2023-09-26|2397.24
#2023-09-27|2388.86
#2023-09-28|2370.06
#2023-09-29|2344.17
#2023-10-02|2325.54
#2023-10-03|2290.45
#2023-10-04|2237.04
#2023-10-05|2274.84
#2023-10-06|2265.43
#2023-10-09|2278.17
#2023-10-10|2329.81
#2023-10-11|2307.02
#2023-10-12|2344.68
#2023-10-13|2318.72
#2023-10-16|2279.98
#2023-10-17|2296.40
#2023-10-18|2297.88
#2023-10-19|2256.17
#2023-10-20|2250.09
#2023-10-23|2221.51
#2023-10-24|2219.83
#2023-10-25|2228.14
#2023-10-26|2193.27
#2023-10-27|2243.61
#2023-10-30|2242.05
#2023-10-31|2218.59
#2023-11-01|2286.09
#2023-11-02|2307.07
#2023-11-03|2324.37
#2023-11-06|2374.40
#2023-11-07|2330.22
#2023-11-08|2299.70
#2023-11-09|2320.73
#2023-11-10|2323.80
#2023-11-13|2318.01
#2023-11-14|2333.27
#2023-11-15|2368.48
#2023-11-16|2380.15
#2023-11-17|2419.89
#2023-11-20|2423.81
#2023-11-21|2430.35
#2023-11-22|2411.70
#2023-11-23|2414.60
#2023-11-24|2431.02
#2023-11-27|2423.54
#2023-11-28|2433.70
#2023-11-29|2427.84
#2023-11-30|2433.16
#2023-12-01|2445.04
#2023-12-04|2435.52
#2023-12-05|2410.10
#2023-12-06|2452.60
#2023-12-07|2467.38
#2023-12-08|2411.95
#2023-12-11|2423.65
#2023-12-12|2433.21
#2023-12-13|2445.10
#2023-12-14|2487.46
#2023-12-15|2521.84
#2023-12-18|2478.10
#2023-12-19|2485.20
#2023-12-20|2513.50
#2023-12-21|2523.05
#2023-12-22|2527.45
#2023-12-25|2521.84
#2023-12-26|2518.68
#2023-12-27|2559.24
#2023-12-28|2581.80
#2023-12-29|2576.06
#2024-01-01|2576.06
#2024-01-02|2558.73
#2024-01-03|2528.97
#2024-01-04|2542.94
#2024-01-05|2544.95
#2024-01-08|2549.20
#2024-01-09|2561.47
#2024-01-10|2577.36
#2024-01-11|2614.82
#2024-01-12|2667.74
#2024-01-15|2685.03
#2024-01-16|2633.08
#2024-01-17|2605.41
#2024-01-18|2587.17
#2024-01-19|2608.27
#2024-01-22|2648.60
#2024-01-23|2629.25
#2024-01-24|2631.72
#2024-01-25|2626.94
#2024-01-26|2589.09
#2024-01-29|2628.45
#2024-01-30|2619.79
#2024-01-31|2673.93
#2024-02-01|2662.20
#2024-02-02|2626.15
#2024-02-05|2618.35
#2024-02-06|2603.44
#2024-02-07|2620.58
#2024-02-08|2602.81
#2024-02-09|2602.01
#2024-02-12|2599.75
#2024-02-13|2641.77
#2024-02-14|2606.15
#2024-02-15|2631.66
#2024-02-16|2669.96
#2024-02-19|2689.42
#2024-02-20|2695.77
#2024-02-21|2684.67
#2024-02-22|2712.67
#2024-02-23|2712.13
#2024-02-26|2727.23
#2024-02-27|2739.28
#2024-02-28|2725.05
#2024-02-29|2737.92
#2024-03-01|2768.65
#2024-03-04|2765.52
#2024-03-05|2796.70
#2024-03-06|2810.85
#2024-03-07|2821.01
#2024-03-08|2845.22
#2024-03-11|2784.06
#2024-03-12|2747.69
#2024-03-13|2729.41
#2024-03-14|2735.37
#2024-03-15|2744.13
#2024-03-18|2802.07
#2024-03-19|2803.70
#2024-03-20|2786.32
#2024-03-21|2839.64
#2024-03-22|2854.58
#2024-03-25|2822.28
#2024-03-26|2824.84
#2024-03-27|2840.32
#2024-03-28|2816.17
#2024-03-29|2829.63
#2024-04-01|2789.73
#2024-04-02|2782.87
#2024-04-03|2776.16
#2024-04-04|2810.40
#2024-04-05|2782.59
#2024-04-08|2802.34
#2024-04-09|2844.42
#2024-04-10|2808.22
#2024-04-11|2812.16
#2024-04-12|2827.67
#2024-04-15|2810.43
#2024-04-16|2742.34
#2024-04-17|2709.04
#2024-04-18|2720.36
#2024-04-19|2664.82
#2024-04-22|2703.02
#2024-04-23|2705.23
#2024-04-24|2759.00
#2024-04-25|2700.30
#2024-04-26|2713.63
#2024-04-29|2723.85
#2024-04-30|2803.93
#2024-05-01|2784.95
#2024-05-02|2852.81
#2024-05-03|2874.74
#2024-05-06|2854.85
#2024-05-07|2871.87
#2024-05-08|2797.76
#2024-05-09|2801.22
#2024-05-10|2824.00
#2024-05-13|2811.69
#2024-05-14|2807.94
#2024-05-15|2819.53
#2024-05-16|2849.93
#2024-05-17|2852.64
#2024-05-20|2868.70
#2024-05-21|2868.10
#2024-05-22|2827.84
#2024-05-23|2840.75
#2024-05-24|2835.39
#2024-05-27|2865.08
#2024-05-28|2861.40
#2024-05-29|2806.24
#2024-05-30|2796.29
#2024-05-31|2833.51
#2024-06-03|2882.50
#2024-06-04|2895.44
#2024-06-05|2802.20
#2024-06-06|2806.33
#2024-06-07|2795.35
#2024-06-10|2832.13
#2024-06-11|2818.93
#2024-06-12|2825.47
#2024-06-13|2783.85
#2024-06-14|2806.19
#2024-06-17|2742.89
#2024-06-18|2752.24
#2024-06-19|2777.92
#2024-06-20|2757.28
#2024-06-21|2738.22
#2024-06-24|2741.96
#2024-06-25|2795.56
#2024-06-26|2794.93
#2024-06-27|2790.88
#2024-06-28|2804.23
#2024-07-01|2809.84
#2024-07-02|2853.18
#2024-07-03|2868.90
#2024-07-04|2904.93
#2024-07-05|2900.31
#2024-07-08|2885.06
#2024-07-09|2902.25
#2024-07-10|2892.93
#2024-07-11|2963.18
#2024-07-12|2951.30
#2024-07-15|2948.41
#2024-07-16|2956.07
#2024-07-17|3017.01
#2024-07-18|2949.13
#2024-07-19|2927.26
#2024-07-22|2885.96
#2024-07-23|2898.72
#2024-07-24|2910.34
#2024-07-25|2782.21
#2024-07-26|2783.68
#2024-07-29|2830.70
#2024-07-30|2822.65
#2024-07-31|2936.48
#2024-08-01|2855.65
#2024-08-02|2721.37
#2024-08-05|2443.85
#2024-08-06|2663.32
#2024-08-07|2686.58
#2024-08-08|2641.38
#2024-08-09|2697.90
#2024-08-12|2674.19
#2024-08-13|2781.46
#2024-08-14|2815.85
#2024-08-15|2782.12
#2024-08-16|2905.16
#2024-08-19|2883.99
#2024-08-20|2926.54
#2024-08-21|2928.32
#2024-08-22|2921.43
#2024-08-23|2950.34
#2024-08-26|2944.63
#2024-08-27|2964.37
#2024-08-28|2966.99
#2024-08-29|2958.67
#2024-08-30|2993.19
#2024-09-02|2968.88
#2024-09-03|2998.25
#2024-09-04|2900.48
#2024-09-05|2896.61
#2024-09-06|2887.56
#2024-09-09|2866.87
#2024-09-10|2869.83
#2024-09-11|2850.38
#2024-09-12|2909.91
#2024-09-13|2937.10
#2024-09-16|2941.59
#2024-09-17|2905.94
#2024-09-18|2908.69
#2024-09-19|2972.10
#2024-09-20|2976.26
#2024-09-23|2990.54
#2024-09-24|3026.48
#2024-09-25|3025.45
#2024-09-26|3097.09
#2024-09-27|3190.38
#2024-09-30|3060.13
#2024-10-01|3120.27
#2024-10-02|3026.93
#2024-10-03|3044.07
#2024-10-04|3012.25
#2024-10-07|3069.82
#2024-10-08|3020.63
#2024-10-09|3010.16
#2024-10-10|3019.10
#2024-10-11|3001.09
#2024-10-14|2989.28
#2024-10-15|3019.29
#2024-10-16|2969.56
#2024-10-17|2952.40
#2024-10-18|2961.38
#2024-10-21|2938.88
#2024-10-22|2889.65
#2024-10-23|2824.27
#2024-10-24|2851.42
#2024-10-25|2834.78
#2024-10-28|2852.25
#2024-10-29|2877.17
#2024-10-30|2917.40
#2024-10-31|2917.71
#2024-11-01|2847.68
#2024-11-04|2865.67
#2024-11-05|2874.56
#2024-11-06|2904.98
#2024-11-07|2950.75
#2024-11-08|2977.56
#2024-11-11|2945.64
#2024-11-12|2927.68
#2024-11-13|2870.49
#2024-11-14|2862.87
#2024-11-15|2882.28
#2024-11-18|2851.64
#2024-11-19|2880.83
#2024-11-20|2839.24
#2024-11-21|2842.14
#2024-11-22|2850.47
#2024-11-25|2882.40
#2024-11-26|2857.99
#2024-11-27|2869.81
#2024-11-28|2881.57
#2024-11-29|2892.20
#2024-12-02|2946.65
#2024-12-03|3013.96
#2024-12-04|2989.41
#2024-12-05|2991.81
#2024-12-06|2979.21
#2024-12-09|2964.28
#2024-12-10|2955.66
#2024-12-11|2958.73
#2024-12-12|2994.56
#2024-12-13|2927.37
#2024-12-16|2912.44
#2024-12-17|2913.61
#2024-12-18|2890.38
#2024-12-19|2812.41
#2024-12-20|2818.65
#2024-12-23|2836.81
#2024-12-24|2824.08
#2024-12-25|2832.52
#2024-12-26|2854.51
#2024-12-27|2902.70
#2024-12-30|2888.81
#2024-12-31|2889.55
#2025-01-01|2889.55
#2025-01-02|2889.64
#2025-01-03|2885.15
#2025-01-06|2854.00
#2025-01-07|2873.64
#2025-01-08|2845.04
#2025-01-09|2796.39
#2025-01-10|2781.07
#2025-01-13|2782.04
#2025-01-14|2738.23
#2025-01-15|2769.74
#2025-01-16|2784.60
#2025-01-17|2772.55
#2025-01-20|2817.44
#2025-01-21|2820.73
#2025-01-22|2830.32
#2025-01-23|2868.79
#2025-01-24|2882.68
#2025-01-27|2892.59
#2025-01-28|2838.78
#2025-01-29|2873.31
#2025-01-30|2890.76
#2025-01-31|2893.55
#2025-02-03|2809.86
#2025-02-04|2827.91
#2025-02-05|2873.22
#2025-02-06|2886.96
#2025-02-07|2882.62
#2025-02-10|2869.21
#2025-02-11|2852.28
#2025-02-12|2825.48
#2025-02-13|2867.47
#2025-02-14|2863.79
#2025-02-17|2886.08
#2025-02-18|2886.31
#2025-02-19|2885.68
#2025-02-20|2894.45
#2025-02-21|2880.65
#2025-02-24|2885.66
#2025-02-25|2873.96
#2025-02-26|2855.72
#2025-02-27|2883.73
#2025-02-28|2794.01
#2025-03-03|2866.14
#2025-03-04|2890.73
#2025-03-05|2895.41
#2025-03-06|2965.36
#2025-03-07|2943.52
#2025-03-10|2939.33
#2025-03-11|2892.83
#2025-03-12|2902.35
#2025-03-13|2911.79
#2025-03-14|2910.34
#2025-03-17|2955.38
#2025-03-18|2962.14
#2025-03-19|2976.64
#2025-03-20|3000.03
#2025-03-21|2980.72
#2025-03-24|2924.67
#2025-03-25|2951.06
#2025-03-26|2947.36
#2025-03-27|2944.55
#2025-03-28|2915.33
#2025-03-31|2814.28
#2025-04-01|2821.72
#2025-04-02|2816.75
#2025-04-03|2729.89
#2025-04-04|2704.36
#2025-04-07|2433.55
#2025-04-08|2608.05
#2025-04-09|2560.58
#2025-04-10|2801.38
#2025-04-11|2752.15
#2025-04-14|2769.06
#2025-04-15|2811.63
#2025-04-16|2796.96
#2025-04-17|2841.45
#2025-04-18|2857.74
#2025-04-21|2849.26
#2025-04-22|2859.77
#2025-04-23|2886.73
#2025-04-24|2909.28
#2025-04-25|2944.53
#2025-04-28|2985.04
#2025-04-29|2995.20
#2025-04-30|2985.65
#2025-05-01|2970.27
#2025-05-02|2998.71
#2025-05-05|3003.51
#2025-05-06|3023.07
#2025-05-07|3044.79
#2025-05-08|3025.81
#2025-05-09|3050.61
#2025-05-12|2995.57
#2025-05-13|3049.71
#2025-05-14|3067.47
#2025-05-15|3068.50
#2025-05-16|3065.36
#2025-05-19|3080.33
#2025-05-20|3094.68
#2025-05-21|3115.74
#2025-05-22|3090.26
#2025-05-23|3136.94
#2025-05-26|3151.62
#2025-05-27|3147.14
#2025-05-28|3126.92
#2025-05-29|3190.14
#2025-05-30|3174.71
#2025-06-02|3170.34
#2025-06-03|3136.91
#2025-06-04|3171.00
#2025-06-05|3132.21
#2025-06-06|3112.58
#2025-06-09|3136.14
#2025-06-10|3135.18
#2025-06-11|3142.54
#2025-06-12|3152.24
#2025-06-13|3116.20
#2025-06-16|3147.47
#2025-06-17|3125.64
#2025-06-18|3151.06
#2025-06-19|3109.00
#2025-06-20|3079.61
#2025-06-23|3053.56
#2025-06-24|3111.49
#2025-06-25|3091.49
#2025-06-26|3161.09
#2025-06-27|3210.92
#2025-06-30|3223.89
#2025-07-01|3223.26
#2025-07-02|3195.11
#2025-07-03|3173.07
#2025-07-04|3173.46
#2025-07-07|3132.56
#2025-07-08|3133.70
#2025-07-09|3152.68
#2025-07-10|3136.72
#2025-07-11|3118.34
#2025-07-14|3123.73
#2025-07-15|3092.17
#2025-07-16|3095.56
#2025-07-17|3111.99
#2025-07-18|3118.23
#2025-07-21|3141.08
#2025-07-22|3185.26
#2025-07-23|3285.17
#2025-07-24|3352.71
#2025-07-25|3305.43
#2025-07-28|3286.45
#2025-07-29|3251.07
#2025-07-30|3252.79
#2025-07-31|3260.65
#2025-08-01|3311.87
#2025-08-04|3279.62
#2025-08-05|3305.54
#2025-08-06|3340.35
#2025-08-07|3347.72
#2025-08-08|3370.21
#2025-08-11|3364.98
#2025-08-12|3396.18
#2025-08-13|3452.53
#2025-08-14|3370.30
#2025-08-15|3416.58
#2025-08-18|3421.33
#2025-08-19|3431.23
#2025-08-20|3409.97
#2025-08-21|3370.31
#2025-08-22|3408.28
#2025-08-25|3427.28
#2025-08-26|3387.00
#2025-08-27|3372.66
#2025-08-28|3423.69
#2025-08-29|3413.80
#2025-09-01|3387.40
#2025-09-02|3393.13
#2025-09-03|3354.03
#2025-09-04|3347.32
#2025-09-05|3428.64
#2025-09-08|3445.59
#2025-09-09|3444.54
#2025-09-10|3449.72
#2025-09-11|3461.39
#2025-09-12|3461.38
#2025-09-15|3467.25
#2025-09-16|3502.80
#2025-09-17|3468.88
#2025-09-18|3439.69
#2025-09-19|3429.40
#2025-09-22|3446.58
#2025-09-23|3448.91
#2025-09-24|3438.89
#2025-09-25|3430.83
#2025-09-26|3440.94
#2025-09-29|3428.64
#2025-09-30|3464.52
#2025-10-01|3431.47
#2025-10-02|3414.21
#2025-10-03|3475.31
#2025-10-06|3534.96
#2025-10-07|3510.08
#2025-10-08|3502.13
#2025-10-09|3519.73
#2025-10-10|3474.99
#2025-10-13|3476.25
#2025-10-14|3405.47
#2025-10-15|3484.31
#2025-10-16|3506.81
#2025-10-17|3486.30
#2025-10-20|3569.04
#2025-10-21|3527.34
#2025-10-22|3559.59
#2025-10-23|3540.18
#2025-10-24|3575.76
#2025-10-27|3641.73
#2025-10-28|3593.22
#2025-10-29|3591.06
#2025-10-30|3559.15
#2025-10-31|3601.98
#2025-11-03|3600.35
#2025-11-04|3584.23
#2025-11-05|3528.82
#2025-11-06|3626.65
#2025-11-07|3621.89
#2025-11-10|3601.87
#2025-11-11|3581.35
#2025-11-12|3608.61
#2025-11-13|3655.25
#2025-11-14|3605.14
#2025-11-17|3565.50
#2025-11-18|3436.84
#2025-11-19|3388.69
#2025-11-20|3427.33
#2025-11-21|3425.87
#2025-11-24|3420.62
#2025-11-25|3445.36
#2025-11-26|3503.14
#2025-11-27|3520.91
#2025-11-28|3545.97
#2025-12-01|3524.05
#2025-12-02|3511.96
#2025-12-03|3533.34
#2025-12-04|3647.73
#2025-12-05|3587.15
#2025-12-08|3624.86
#2025-12-09|3610.99
#2025-12-10|3627.05
#2025-12-11|3627.99
#2025-12-12|3692.35
#2025-12-15|3700.09
#2025-12-16|3626.90
#2025-12-17|3608.87
#2025-12-18|3585.49
#2025-12-19|3570.90
#2025-12-22|3617.29
#2025-12-23|3645.55
#2025-12-24|3644.81
#2025-12-25|3651.22
#2025-12-26|3630.73
#2025-12-29|3668.11
#2025-12-30|3633.08
#2025-12-31|3623.58
#2026-01-01|3623.58
#2026-01-02|3627.28
#2026-01-05|3717.23
#2026-01-06|3795.27
#2026-01-07|3767.92
#2026-01-08|3739.77
#2026-01-09|3747.34
#2026-01-12|3745.44
#2026-01-13|3822.09
#2026-01-14|3891.10
#2026-01-15|3913.12
#2026-01-16|3918.67
#2026-01-19|3926.20
#2026-01-20|3888.18
#2026-01-21|3855.80
#2026-01-22|3865.44
#2026-01-23|3870.77
#2026-01-26|3891.83
#2026-01-27|3932.37
#2026-01-28|3903.35
#2026-01-29|3922.97
#2026-01-30|3911.39
#2026-02-02|3858.61
#2026-02-03|3995.41
#2026-02-04|3984.78
#2026-02-05|3965.84
#2026-02-06|4029.00
#2026-02-09|4192.10
#2026-02-10|4313.95
#2026-02-11|4330.09
#2026-02-12|4383.66
#2026-02-13|4262.38
#2026-02-16|4227.93
#2026-02-17|4171.27
#2026-02-18|4211.35
#2026-02-19|4253.23
#2026-02-20|4232.75
#2026-02-23|4244.81
#2026-02-24|4236.53
#2026-02-25|4275.81
#2026-02-26|4333.08
#2026-02-27|4402.58
#2026-03-02|4349.95
#2026-03-03|4199.98
#2026-03-04|4037.02
#2026-03-05|4115.54
#2026-03-06|4095.98
#2026-03-09|3907.93
#2026-03-10|4049.54
#2026-03-11|4053.67
#2026-03-12|4014.56
#2026-03-13|3990.76
#2026-03-16|3968.34
#2026-03-17|4008.96
#2026-03-18|4127.14
#2026-03-19|4013.45
#2026-03-20|3985.86
#2026-03-23|3834.41
#2026-03-24|3912.30
#2026-03-25|4001.99
#2026-03-26|3991.39
#2026-03-27|3983.39
#2026-03-30|3891.88
#2026-03-31|3819.67
#2026-04-01|4055.10
#2026-04-02|3969.83
#2026-04-03|4037.05
#2026-04-06|4006.60
#2026-04-07|4014.70