Table Data - NASDAQ Japan Chemicals Large Mid Cap TR Index
| Title | NASDAQ Japan Chemicals Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQJP5520LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-30 |
| Last Updated | 2026-01-30 10:48 PM CST |
| Notes | For more information about this series, see: NQJP5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 650.16 |
| 2001-04-02 | 645.31 |
| 2001-04-03 | 669.88 |
| 2001-04-04 | 686.27 |
| 2001-04-05 | 700.99 |
| 2001-04-06 | 705.63 |
| 2001-04-09 | 684.23 |
| 2001-04-10 | 684.52 |
| 2001-04-11 | 692.53 |
| 2001-04-12 | 710.64 |
| 2001-04-13 | . |
| 2001-04-16 | 695.57 |
| 2001-04-17 | 708.25 |
| 2001-04-18 | 725.46 |
| 2001-04-19 | 737.06 |
| 2001-04-20 | 732.50 |
| 2001-04-23 | 741.24 |
| 2001-04-24 | 746.27 |
| 2001-04-25 | 747.66 |
| 2001-04-26 | 752.78 |
| 2001-04-27 | 752.01 |
| 2001-04-30 | 753.53 |
| 2001-05-01 | 786.48 |
| 2001-05-02 | 780.26 |
| 2001-05-03 | 786.38 |
| 2001-05-04 | 786.51 |
| 2001-05-07 | 778.97 |
| 2001-05-08 | 765.94 |
| 2001-05-09 | 748.67 |
| 2001-05-10 | 750.80 |
| 2001-05-11 | 751.61 |
| 2001-05-14 | 734.34 |
| 2001-05-15 | 740.36 |
| 2001-05-16 | 723.38 |
| 2001-05-17 | 733.24 |
| 2001-05-18 | 727.20 |
| 2001-05-21 | 745.01 |
| 2001-05-22 | 740.92 |
| 2001-05-23 | 758.53 |
| 2001-05-24 | 761.38 |
| 2001-05-25 | 743.45 |
| 2001-05-28 | . |
| 2001-05-29 | 746.23 |
| 2001-05-30 | 737.61 |
| 2001-05-31 | 734.06 |
| 2001-06-01 | 734.32 |
| 2001-06-04 | 731.45 |
| 2001-06-05 | 716.78 |
| 2001-06-06 | 710.68 |
| 2001-06-07 | 725.96 |
| 2001-06-08 | 721.74 |
| 2001-06-11 | 712.42 |
| 2001-06-12 | 685.33 |
| 2001-06-13 | 686.48 |
| 2001-06-14 | 691.41 |
| 2001-06-15 | 682.22 |
| 2001-06-18 | 675.92 |
| 2001-06-19 | 673.35 |
| 2001-06-20 | 671.55 |
| 2001-06-21 | 681.33 |
| 2001-06-22 | 692.78 |
| 2001-06-25 | 684.00 |
| 2001-06-26 | 686.91 |
| 2001-06-27 | 688.88 |
| 2001-06-28 | 672.97 |
| 2001-06-29 | 674.69 |
| 2001-07-02 | 673.26 |
| 2001-07-03 | 673.53 |
| 2001-07-04 | . |
| 2001-07-05 | 648.84 |
| 2001-07-06 | 638.44 |
| 2001-07-09 | 639.90 |
| 2001-07-10 | 644.51 |
| 2001-07-11 | 634.57 |
| 2001-07-12 | 640.94 |
| 2001-07-13 | 637.97 |
| 2001-07-16 | 638.15 |
| 2001-07-17 | 624.95 |
| 2001-07-18 | 615.30 |
| 2001-07-19 | 626.08 |
| 2001-07-20 | 628.09 |
| 2001-07-23 | 598.75 |
| 2001-07-24 | 597.54 |
| 2001-07-25 | 608.08 |
| 2001-07-26 | 602.02 |
| 2001-07-27 | 591.79 |
| 2001-07-30 | 580.98 |
| 2001-07-31 | 594.52 |
| 2001-08-01 | 599.82 |
| 2001-08-02 | 621.52 |
| 2001-08-03 | 620.22 |
| 2001-08-06 | 622.19 |
| 2001-08-07 | 621.42 |
| 2001-08-08 | 625.49 |
| 2001-08-09 | 603.08 |
| 2001-08-10 | 605.66 |
| 2001-08-13 | 591.77 |
| 2001-08-14 | 604.94 |
| 2001-08-15 | 609.94 |
| 2001-08-16 | 604.09 |
| 2001-08-17 | 596.16 |
| 2001-08-20 | 591.84 |
| 2001-08-21 | 603.04 |
| 2001-08-22 | 600.81 |
| 2001-08-23 | 594.26 |
| 2001-08-24 | 591.11 |
| 2001-08-27 | 587.93 |
| 2001-08-28 | 574.82 |
| 2001-08-29 | 573.01 |
| 2001-08-30 | 563.94 |
| 2001-08-31 | 558.80 |
| 2001-09-03 | . |
| 2001-09-04 | 534.09 |
| 2001-09-05 | 527.12 |
| 2001-09-06 | 514.02 |
| 2001-09-07 | 509.44 |
| 2001-09-10 | 496.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 473.54 |
| 2001-09-18 | 486.72 |
| 2001-09-19 | 513.76 |
| 2001-09-20 | 499.57 |
| 2001-09-21 | 481.27 |
| 2001-09-24 | 477.71 |
| 2001-09-25 | 491.57 |
| 2001-09-26 | 488.10 |
| 2001-09-27 | 483.63 |
| 2001-09-28 | 497.66 |
| 2001-10-01 | 515.94 |
| 2001-10-02 | 518.40 |
| 2001-10-03 | 505.12 |
| 2001-10-04 | 520.09 |
| 2001-10-05 | 523.61 |
| 2001-10-08 | 525.42 |
| 2001-10-09 | 506.22 |
| 2001-10-10 | 495.45 |
| 2001-10-11 | 513.51 |
| 2001-10-12 | 530.86 |
| 2001-10-15 | 535.62 |
| 2001-10-16 | 540.18 |
| 2001-10-17 | 548.14 |
| 2001-10-18 | 534.21 |
| 2001-10-19 | 534.68 |
| 2001-10-22 | 548.60 |
| 2001-10-23 | 555.29 |
| 2001-10-24 | 554.63 |
| 2001-10-25 | 564.02 |
| 2001-10-26 | 564.74 |
| 2001-10-29 | 554.04 |
| 2001-10-30 | 537.77 |
| 2001-10-31 | 534.88 |
| 2001-11-01 | 540.01 |
| 2001-11-02 | 546.68 |
| 2001-11-05 | 555.76 |
| 2001-11-06 | 570.38 |
| 2001-11-07 | 550.55 |
| 2001-11-08 | 564.85 |
| 2001-11-09 | 559.05 |
| 2001-11-12 | 548.65 |
| 2001-11-13 | 533.20 |
| 2001-11-14 | 532.17 |
| 2001-11-15 | 554.71 |
| 2001-11-16 | 563.89 |
| 2001-11-19 | 565.81 |
| 2001-11-20 | 564.83 |
| 2001-11-21 | 557.31 |
| 2001-11-22 | . |
| 2001-11-23 | 560.91 |
| 2001-11-26 | 584.06 |
| 2001-11-27 | 584.69 |
| 2001-11-28 | 571.17 |
| 2001-11-29 | 573.66 |
| 2001-11-30 | 574.57 |
| 2001-12-03 | 562.96 |
| 2001-12-04 | 569.33 |
| 2001-12-05 | 583.01 |
| 2001-12-06 | 582.91 |
| 2001-12-07 | 576.63 |
| 2001-12-10 | 564.81 |
| 2001-12-11 | 560.54 |
| 2001-12-12 | 579.85 |
| 2001-12-13 | 560.44 |
| 2001-12-14 | 556.60 |
| 2001-12-17 | 543.79 |
| 2001-12-18 | 548.99 |
| 2001-12-19 | 553.32 |
| 2001-12-20 | 549.93 |
| 2001-12-21 | 532.21 |
| 2001-12-24 | 530.55 |
| 2001-12-25 | . |
| 2001-12-26 | 528.05 |
| 2001-12-27 | 537.23 |
| 2001-12-28 | 553.96 |
| 2001-12-31 | 554.55 |
| 2002-01-01 | . |
| 2002-01-02 | 550.10 |
| 2002-01-03 | 551.88 |
| 2002-01-04 | 558.11 |
| 2002-01-07 | 566.29 |
| 2002-01-08 | 547.58 |
| 2002-01-09 | 547.02 |
| 2002-01-10 | 541.04 |
| 2002-01-11 | 539.67 |
| 2002-01-14 | 541.23 |
| 2002-01-15 | 523.42 |
| 2002-01-16 | 528.08 |
| 2002-01-17 | 521.61 |
| 2002-01-18 | 538.88 |
| 2002-01-21 | . |
| 2002-01-22 | 521.36 |
| 2002-01-23 | 513.05 |
| 2002-01-24 | 515.94 |
| 2002-01-25 | 518.73 |
| 2002-01-28 | 528.46 |
| 2002-01-29 | 519.89 |
| 2002-01-30 | 512.06 |
| 2002-01-31 | 509.51 |
| 2002-02-01 | 500.35 |
| 2002-02-04 | 500.48 |
| 2002-02-05 | 493.80 |
| 2002-02-06 | 496.81 |
| 2002-02-07 | 503.36 |
| 2002-02-08 | 504.90 |
| 2002-02-11 | 509.40 |
| 2002-02-12 | 519.48 |
| 2002-02-13 | 530.15 |
| 2002-02-14 | 543.97 |
| 2002-02-15 | 542.76 |
| 2002-02-18 | . |
| 2002-02-19 | 526.25 |
| 2002-02-20 | 523.24 |
| 2002-02-21 | 545.35 |
| 2002-02-22 | 547.04 |
| 2002-02-25 | 546.67 |
| 2002-02-26 | 542.46 |
| 2002-02-27 | 560.48 |
| 2002-02-28 | 570.08 |
| 2002-03-01 | 586.73 |
| 2002-03-04 | 632.14 |
| 2002-03-05 | 617.53 |
| 2002-03-06 | 618.83 |
| 2002-03-07 | 631.83 |
| 2002-03-08 | 637.56 |
| 2002-03-11 | 647.47 |
| 2002-03-12 | 625.93 |
| 2002-03-13 | 604.76 |
| 2002-03-14 | 613.28 |
| 2002-03-15 | 632.67 |
| 2002-03-18 | 621.11 |
| 2002-03-19 | 637.85 |
| 2002-03-20 | 632.25 |
| 2002-03-21 | 629.64 |
| 2002-03-22 | 607.18 |
| 2002-03-25 | 600.72 |
| 2002-03-26 | 599.95 |
| 2002-03-27 | 618.30 |
| 2002-03-28 | 621.75 |
| 2002-03-29 | . |
| 2002-04-01 | 599.79 |
| 2002-04-02 | 615.47 |
| 2002-04-03 | 636.26 |
| 2002-04-04 | 651.50 |
| 2002-04-05 | 650.91 |
| 2002-04-08 | 648.83 |
| 2002-04-09 | 629.99 |
| 2002-04-10 | 631.81 |
| 2002-04-11 | 621.05 |
| 2002-04-12 | 618.51 |
| 2002-04-15 | 636.40 |
| 2002-04-16 | 643.17 |
| 2002-04-17 | 654.50 |
| 2002-04-18 | 661.39 |
| 2002-04-19 | 660.24 |
| 2002-04-22 | 662.14 |
| 2002-04-23 | 670.47 |
| 2002-04-24 | 677.44 |
| 2002-04-25 | 685.51 |
| 2002-04-26 | 676.77 |
| 2002-04-29 | 675.53 |
| 2002-04-30 | 656.69 |
| 2002-05-01 | 662.85 |
| 2002-05-02 | 665.68 |
| 2002-05-03 | 670.85 |
| 2002-05-06 | 668.74 |
| 2002-05-07 | 654.53 |
| 2002-05-08 | 653.73 |
| 2002-05-09 | 661.19 |
| 2002-05-10 | 662.23 |
| 2002-05-13 | 645.71 |
| 2002-05-14 | 636.93 |
| 2002-05-15 | 661.54 |
| 2002-05-16 | 665.85 |
| 2002-05-17 | 674.51 |
| 2002-05-20 | 675.71 |
| 2002-05-21 | 688.91 |
| 2002-05-22 | 692.77 |
| 2002-05-23 | 683.97 |
| 2002-05-24 | 689.82 |
| 2002-05-27 | . |
| 2002-05-28 | 678.43 |
| 2002-05-29 | 666.61 |
| 2002-05-30 | 667.58 |
| 2002-05-31 | 663.16 |
| 2002-06-03 | 674.07 |
| 2002-06-04 | 661.83 |
| 2002-06-05 | 661.02 |
| 2002-06-06 | 659.88 |
| 2002-06-07 | 648.37 |
| 2002-06-10 | 648.99 |
| 2002-06-11 | 649.76 |
| 2002-06-12 | 636.10 |
| 2002-06-13 | 631.78 |
| 2002-06-14 | 638.88 |
| 2002-06-17 | 618.17 |
| 2002-06-18 | 634.71 |
| 2002-06-19 | 613.30 |
| 2002-06-20 | 635.01 |
| 2002-06-21 | 635.11 |
| 2002-06-24 | 633.15 |
| 2002-06-25 | 639.07 |
| 2002-06-26 | 627.94 |
| 2002-06-27 | 635.90 |
| 2002-06-28 | 660.60 |
| 2002-07-01 | 648.81 |
| 2002-07-02 | 644.73 |
| 2002-07-03 | 657.10 |
| 2002-07-04 | . |
| 2002-07-05 | 647.87 |
| 2002-07-08 | 652.33 |
| 2002-07-09 | 661.36 |
| 2002-07-10 | 653.58 |
| 2002-07-11 | 642.87 |
| 2002-07-12 | 647.92 |
| 2002-07-15 | 641.58 |
| 2002-07-16 | 633.56 |
| 2002-07-17 | 642.19 |
| 2002-07-18 | 670.99 |
| 2002-07-19 | 644.52 |
| 2002-07-22 | 633.31 |
| 2002-07-23 | 637.32 |
| 2002-07-24 | 626.93 |
| 2002-07-25 | 619.65 |
| 2002-07-26 | 581.57 |
| 2002-07-29 | 572.85 |
| 2002-07-30 | 584.31 |
| 2002-07-31 | 582.19 |
| 2002-08-01 | 574.60 |
| 2002-08-02 | 558.96 |
| 2002-08-05 | 554.10 |
| 2002-08-06 | 538.88 |
| 2002-08-07 | 572.94 |
| 2002-08-08 | 564.36 |
| 2002-08-09 | 576.68 |
| 2002-08-12 | 565.72 |
| 2002-08-13 | 561.06 |
| 2002-08-14 | 574.76 |
| 2002-08-15 | 577.89 |
| 2002-08-16 | 582.44 |
| 2002-08-19 | 560.34 |
| 2002-08-20 | 559.95 |
| 2002-08-21 | 573.41 |
| 2002-08-22 | 589.28 |
| 2002-08-23 | 592.28 |
| 2002-08-26 | 609.13 |
| 2002-08-27 | 604.68 |
| 2002-08-28 | 587.85 |
| 2002-08-29 | 581.39 |
| 2002-08-30 | 579.59 |
| 2002-09-02 | . |
| 2002-09-03 | 556.28 |
| 2002-09-04 | 536.30 |
| 2002-09-05 | 540.76 |
| 2002-09-06 | 530.89 |
| 2002-09-09 | 544.64 |
| 2002-09-10 | 549.87 |
| 2002-09-11 | 553.20 |
| 2002-09-12 | 555.90 |
| 2002-09-13 | 548.47 |
| 2002-09-16 | 543.28 |
| 2002-09-17 | 547.87 |
| 2002-09-18 | 545.49 |
| 2002-09-19 | 551.90 |
| 2002-09-20 | 531.61 |
| 2002-09-23 | 529.40 |
| 2002-09-24 | 530.20 |
| 2002-09-25 | 520.08 |
| 2002-09-26 | 530.60 |
| 2002-09-27 | 539.99 |
| 2002-09-30 | 538.17 |
| 2002-10-01 | 519.12 |
| 2002-10-02 | 509.59 |
| 2002-10-03 | 496.97 |
| 2002-10-04 | 497.95 |
| 2002-10-07 | 468.80 |
| 2002-10-08 | 473.84 |
| 2002-10-09 | 464.20 |
| 2002-10-10 | 460.04 |
| 2002-10-11 | 465.04 |
| 2002-10-14 | 464.74 |
| 2002-10-15 | 477.97 |
| 2002-10-16 | 486.61 |
| 2002-10-17 | 483.99 |
| 2002-10-18 | 489.27 |
| 2002-10-21 | 486.36 |
| 2002-10-22 | 468.76 |
| 2002-10-23 | 466.24 |
| 2002-10-24 | 457.66 |
| 2002-10-25 | 474.24 |
| 2002-10-28 | 474.49 |
| 2002-10-29 | 478.95 |
| 2002-10-30 | 486.37 |
| 2002-10-31 | 482.56 |
| 2002-11-01 | 483.01 |
| 2002-11-04 | 482.14 |
| 2002-11-05 | 514.57 |
| 2002-11-06 | 511.44 |
| 2002-11-07 | 513.76 |
| 2002-11-08 | 509.54 |
| 2002-11-11 | 503.34 |
| 2002-11-12 | 494.34 |
| 2002-11-13 | 486.64 |
| 2002-11-14 | 485.69 |
| 2002-11-15 | 497.16 |
| 2002-11-18 | 490.11 |
| 2002-11-19 | 493.48 |
| 2002-11-20 | 496.36 |
| 2002-11-21 | 510.90 |
| 2002-11-22 | 517.00 |
| 2002-11-25 | 532.04 |
| 2002-11-26 | 523.37 |
| 2002-11-27 | 519.10 |
| 2002-11-28 | . |
| 2002-11-29 | 545.53 |
| 2002-12-02 | 529.79 |
| 2002-12-03 | 531.46 |
| 2002-12-04 | 514.22 |
| 2002-12-05 | 507.96 |
| 2002-12-06 | 513.45 |
| 2002-12-09 | 519.96 |
| 2002-12-10 | 523.31 |
| 2002-12-11 | 523.60 |
| 2002-12-12 | 520.74 |
| 2002-12-13 | 515.30 |
| 2002-12-16 | 516.06 |
| 2002-12-17 | 517.61 |
| 2002-12-18 | 504.68 |
| 2002-12-19 | 509.32 |
| 2002-12-20 | 510.53 |
| 2002-12-23 | 512.06 |
| 2002-12-24 | 519.66 |
| 2002-12-25 | . |
| 2002-12-26 | 530.96 |
| 2002-12-27 | 536.43 |
| 2002-12-30 | 539.70 |
| 2002-12-31 | 539.04 |
| 2003-01-01 | . |
| 2003-01-02 | 533.98 |
| 2003-01-03 | 534.05 |
| 2003-01-06 | 542.17 |
| 2003-01-07 | 536.83 |
| 2003-01-08 | 527.27 |
| 2003-01-09 | 530.14 |
| 2003-01-10 | 529.10 |
| 2003-01-13 | 531.75 |
| 2003-01-14 | 549.33 |
| 2003-01-15 | 558.06 |
| 2003-01-16 | 555.22 |
| 2003-01-17 | 557.86 |
| 2003-01-20 | . |
| 2003-01-21 | 556.38 |
| 2003-01-22 | 549.12 |
| 2003-01-23 | 559.70 |
| 2003-01-24 | 560.74 |
| 2003-01-27 | 545.95 |
| 2003-01-28 | 543.03 |
| 2003-01-29 | 534.25 |
| 2003-01-30 | 531.15 |
| 2003-01-31 | 531.39 |
| 2003-02-03 | 531.76 |
| 2003-02-04 | 533.51 |
| 2003-02-05 | 538.10 |
| 2003-02-06 | 529.92 |
| 2003-02-07 | 530.52 |
| 2003-02-10 | 524.15 |
| 2003-02-11 | 522.53 |
| 2003-02-12 | 529.05 |
| 2003-02-13 | 524.12 |
| 2003-02-14 | 528.01 |
| 2003-02-17 | . |
| 2003-02-18 | 537.56 |
| 2003-02-19 | 537.08 |
| 2003-02-20 | 536.91 |
| 2003-02-21 | 531.78 |
| 2003-02-24 | 540.51 |
| 2003-02-25 | 532.04 |
| 2003-02-26 | 537.70 |
| 2003-02-27 | 528.71 |
| 2003-02-28 | 526.75 |
| 2003-03-03 | 528.68 |
| 2003-03-04 | 535.21 |
| 2003-03-05 | 538.19 |
| 2003-03-06 | 533.22 |
| 2003-03-07 | 521.32 |
| 2003-03-10 | 512.82 |
| 2003-03-11 | 497.62 |
| 2003-03-12 | 497.40 |
| 2003-03-13 | 488.29 |
| 2003-03-14 | 495.91 |
| 2003-03-17 | 494.85 |
| 2003-03-18 | 505.22 |
| 2003-03-19 | 508.07 |
| 2003-03-20 | 522.19 |
| 2003-03-21 | 516.63 |
| 2003-03-24 | 536.48 |
| 2003-03-25 | 523.17 |
| 2003-03-26 | 536.48 |
| 2003-03-27 | 530.48 |
| 2003-03-28 | 525.06 |
| 2003-03-31 | 510.86 |
| 2003-04-01 | 496.11 |
| 2003-04-02 | 508.91 |
| 2003-04-03 | 503.47 |
| 2003-04-04 | 496.89 |
| 2003-04-07 | 507.81 |
| 2003-04-08 | 500.52 |
| 2003-04-09 | 492.63 |
| 2003-04-10 | 491.36 |
| 2003-04-11 | 482.46 |
| 2003-04-14 | 478.13 |
| 2003-04-15 | 483.82 |
| 2003-04-16 | 488.52 |
| 2003-04-17 | 492.56 |
| 2003-04-18 | . |
| 2003-04-21 | 496.33 |
| 2003-04-22 | 487.40 |
| 2003-04-23 | 483.34 |
| 2003-04-24 | 486.95 |
| 2003-04-25 | 478.78 |
| 2003-04-28 | 480.36 |
| 2003-04-29 | 481.02 |
| 2003-04-30 | 503.03 |
| 2003-05-01 | 501.67 |
| 2003-05-02 | 504.71 |
| 2003-05-05 | 505.90 |
| 2003-05-06 | 518.93 |
| 2003-05-07 | 527.61 |
| 2003-05-08 | 521.62 |
| 2003-05-09 | 528.35 |
| 2003-05-12 | 540.92 |
| 2003-05-13 | 530.19 |
| 2003-05-14 | 532.96 |
| 2003-05-15 | 522.64 |
| 2003-05-16 | 523.60 |
| 2003-05-19 | 510.69 |
| 2003-05-20 | 511.50 |
| 2003-05-21 | 504.45 |
| 2003-05-22 | 505.32 |
| 2003-05-23 | 518.03 |
| 2003-05-26 | . |
| 2003-05-27 | 514.59 |
| 2003-05-28 | 510.57 |
| 2003-05-29 | 516.77 |
| 2003-05-30 | 513.71 |
| 2003-06-02 | 526.12 |
| 2003-06-03 | 525.84 |
| 2003-06-04 | 524.74 |
| 2003-06-05 | 538.94 |
| 2003-06-06 | 540.55 |
| 2003-06-09 | 551.94 |
| 2003-06-10 | 547.65 |
| 2003-06-11 | 550.23 |
| 2003-06-12 | 551.77 |
| 2003-06-13 | 554.61 |
| 2003-06-16 | 550.73 |
| 2003-06-17 | 558.79 |
| 2003-06-18 | 561.78 |
| 2003-06-19 | 555.60 |
| 2003-06-20 | 564.25 |
| 2003-06-23 | 574.75 |
| 2003-06-24 | 557.31 |
| 2003-06-25 | 560.60 |
| 2003-06-26 | 556.55 |
| 2003-06-27 | 570.48 |
| 2003-06-30 | 563.32 |
| 2003-07-01 | 570.11 |
| 2003-07-02 | 594.99 |
| 2003-07-03 | 603.62 |
| 2003-07-04 | . |
| 2003-07-07 | 605.06 |
| 2003-07-08 | 605.65 |
| 2003-07-09 | 620.32 |
| 2003-07-10 | 619.53 |
| 2003-07-11 | 601.19 |
| 2003-07-14 | 614.36 |
| 2003-07-15 | 618.59 |
| 2003-07-16 | 604.77 |
| 2003-07-17 | 589.95 |
| 2003-07-18 | 592.71 |
| 2003-07-21 | 594.86 |
| 2003-07-22 | 594.33 |
| 2003-07-23 | 599.01 |
| 2003-07-24 | 599.04 |
| 2003-07-25 | 597.04 |
| 2003-07-28 | 602.40 |
| 2003-07-29 | 596.02 |
| 2003-07-30 | 578.07 |
| 2003-07-31 | 576.65 |
| 2003-08-01 | 577.56 |
| 2003-08-04 | 574.89 |
| 2003-08-05 | 576.84 |
| 2003-08-06 | 576.00 |
| 2003-08-07 | 582.03 |
| 2003-08-08 | 588.13 |
| 2003-08-11 | 600.28 |
| 2003-08-12 | 604.29 |
| 2003-08-13 | 618.95 |
| 2003-08-14 | 631.14 |
| 2003-08-15 | 633.69 |
| 2003-08-18 | 645.84 |
| 2003-08-19 | 654.54 |
| 2003-08-20 | 675.85 |
| 2003-08-21 | 677.48 |
| 2003-08-22 | 670.77 |
| 2003-08-25 | 666.31 |
| 2003-08-26 | 674.96 |
| 2003-08-27 | 673.06 |
| 2003-08-28 | 677.94 |
| 2003-08-29 | 695.94 |
| 2003-09-01 | . |
| 2003-09-02 | 725.50 |
| 2003-09-03 | 719.62 |
| 2003-09-04 | 699.66 |
| 2003-09-05 | 708.61 |
| 2003-09-08 | 708.64 |
| 2003-09-09 | 718.02 |
| 2003-09-10 | 708.80 |
| 2003-09-11 | 688.74 |
| 2003-09-12 | 704.13 |
| 2003-09-15 | 703.41 |
| 2003-09-16 | 708.28 |
| 2003-09-17 | 710.46 |
| 2003-09-18 | 725.27 |
| 2003-09-19 | 720.04 |
| 2003-09-22 | 708.03 |
| 2003-09-23 | 710.92 |
| 2003-09-24 | 719.15 |
| 2003-09-25 | 706.51 |
| 2003-09-26 | 694.67 |
| 2003-09-29 | 680.97 |
| 2003-09-30 | 689.26 |
| 2003-10-01 | 702.51 |
| 2003-10-02 | 718.80 |
| 2003-10-03 | 735.80 |
| 2003-10-06 | 733.04 |
| 2003-10-07 | 746.52 |
| 2003-10-08 | 736.44 |
| 2003-10-09 | 739.50 |
| 2003-10-10 | 754.41 |
| 2003-10-13 | 751.82 |
| 2003-10-14 | 758.52 |
| 2003-10-15 | 766.01 |
| 2003-10-16 | 769.82 |
| 2003-10-17 | 783.55 |
| 2003-10-20 | 786.68 |
| 2003-10-21 | 787.47 |
| 2003-10-22 | 784.57 |
| 2003-10-23 | 742.22 |
| 2003-10-24 | 749.02 |
| 2003-10-27 | 757.74 |
| 2003-10-28 | 755.47 |
| 2003-10-29 | 767.43 |
| 2003-10-30 | 771.16 |
| 2003-10-31 | 754.90 |
| 2003-11-03 | 746.25 |
| 2003-11-04 | 776.64 |
| 2003-11-05 | 777.31 |
| 2003-11-06 | 755.15 |
| 2003-11-07 | 771.16 |
| 2003-11-10 | 780.97 |
| 2003-11-11 | 764.40 |
| 2003-11-12 | 755.29 |
| 2003-11-13 | 770.36 |
| 2003-11-14 | 755.37 |
| 2003-11-17 | 719.99 |
| 2003-11-18 | 730.15 |
| 2003-11-19 | 705.08 |
| 2003-11-20 | 715.86 |
| 2003-11-21 | 719.93 |
| 2003-11-24 | 717.20 |
| 2003-11-25 | 719.35 |
| 2003-11-26 | 738.99 |
| 2003-11-27 | . |
| 2003-11-28 | 733.48 |
| 2003-12-01 | 755.07 |
| 2003-12-02 | 759.10 |
| 2003-12-03 | 758.77 |
| 2003-12-04 | 762.16 |
| 2003-12-05 | 761.99 |
| 2003-12-08 | 744.06 |
| 2003-12-09 | 746.44 |
| 2003-12-10 | 720.83 |
| 2003-12-11 | 727.58 |
| 2003-12-12 | 747.55 |
| 2003-12-15 | 768.24 |
| 2003-12-16 | 762.86 |
| 2003-12-17 | 753.99 |
| 2003-12-18 | 743.22 |
| 2003-12-19 | 761.55 |
| 2003-12-22 | 775.96 |
| 2003-12-23 | 776.36 |
| 2003-12-24 | 775.14 |
| 2003-12-25 | . |
| 2003-12-26 | 781.57 |
| 2003-12-29 | 790.98 |
| 2003-12-30 | 805.06 |
| 2003-12-31 | 803.29 |
| 2004-01-01 | . |
| 2004-01-02 | 804.42 |
| 2004-01-05 | 823.00 |
| 2004-01-06 | 816.30 |
| 2004-01-07 | 809.55 |
| 2004-01-08 | 816.47 |
| 2004-01-09 | 812.49 |
| 2004-01-12 | 812.03 |
| 2004-01-13 | 803.42 |
| 2004-01-14 | 808.37 |
| 2004-01-15 | 799.75 |
| 2004-01-16 | 797.79 |
| 2004-01-19 | . |
| 2004-01-20 | 800.99 |
| 2004-01-21 | 802.80 |
| 2004-01-22 | 804.31 |
| 2004-01-23 | 812.75 |
| 2004-01-26 | 798.21 |
| 2004-01-27 | 802.51 |
| 2004-01-28 | 791.42 |
| 2004-01-29 | 780.40 |
| 2004-01-30 | 789.70 |
| 2004-02-02 | 787.22 |
| 2004-02-03 | 789.45 |
| 2004-02-04 | 770.92 |
| 2004-02-05 | 766.41 |
| 2004-02-06 | 767.63 |
| 2004-02-09 | 769.72 |
| 2004-02-10 | 762.51 |
| 2004-02-11 | 762.51 |
| 2004-02-12 | 755.27 |
| 2004-02-13 | 752.57 |
| 2004-02-16 | . |
| 2004-02-17 | 771.00 |
| 2004-02-18 | 759.03 |
| 2004-02-19 | 758.60 |
| 2004-02-20 | 745.53 |
| 2004-02-23 | 758.54 |
| 2004-02-24 | 747.99 |
| 2004-02-25 | 734.84 |
| 2004-02-26 | 734.79 |
| 2004-02-27 | 754.19 |
| 2004-03-01 | 777.71 |
| 2004-03-02 | 780.35 |
| 2004-03-03 | 770.62 |
| 2004-03-04 | 769.16 |
| 2004-03-05 | 767.30 |
| 2004-03-08 | 761.43 |
| 2004-03-09 | 773.88 |
| 2004-03-10 | 763.61 |
| 2004-03-11 | 753.01 |
| 2004-03-12 | 751.16 |
| 2004-03-15 | 754.78 |
| 2004-03-16 | 762.93 |
| 2004-03-17 | 778.91 |
| 2004-03-18 | 792.26 |
| 2004-03-19 | 778.51 |
| 2004-03-22 | 773.35 |
| 2004-03-23 | 776.89 |
| 2004-03-24 | 787.38 |
| 2004-03-25 | 807.47 |
| 2004-03-26 | 846.49 |
| 2004-03-29 | 850.82 |
| 2004-03-30 | 845.18 |
| 2004-03-31 | 859.99 |
| 2004-04-01 | 849.39 |
| 2004-04-02 | 856.04 |
| 2004-04-05 | 863.44 |
| 2004-04-06 | 866.65 |
| 2004-04-07 | 872.52 |
| 2004-04-08 | 861.46 |
| 2004-04-09 | . |
| 2004-04-12 | 850.99 |
| 2004-04-13 | 849.07 |
| 2004-04-14 | 832.40 |
| 2004-04-15 | 818.50 |
| 2004-04-16 | 825.97 |
| 2004-04-19 | 824.38 |
| 2004-04-20 | 851.23 |
| 2004-04-21 | 845.91 |
| 2004-04-22 | 844.60 |
| 2004-04-23 | 862.46 |
| 2004-04-26 | 875.17 |
| 2004-04-27 | 856.93 |
| 2004-04-28 | 850.34 |
| 2004-04-29 | 848.53 |
| 2004-04-30 | 822.57 |
| 2004-05-03 | 822.24 |
| 2004-05-04 | 826.32 |
| 2004-05-05 | 835.52 |
| 2004-05-06 | 814.18 |
| 2004-05-07 | 795.44 |
| 2004-05-10 | 755.88 |
| 2004-05-11 | 762.71 |
| 2004-05-12 | 785.59 |
| 2004-05-13 | 762.75 |
| 2004-05-14 | 755.81 |
| 2004-05-17 | 725.94 |
| 2004-05-18 | 749.37 |
| 2004-05-19 | 773.96 |
| 2004-05-20 | 760.64 |
| 2004-05-21 | 767.86 |
| 2004-05-24 | 769.63 |
| 2004-05-25 | 763.35 |
| 2004-05-26 | 782.06 |
| 2004-05-27 | 777.11 |
| 2004-05-28 | 782.54 |
| 2004-05-31 | . |
| 2004-06-01 | 784.02 |
| 2004-06-02 | 773.66 |
| 2004-06-03 | 752.23 |
| 2004-06-04 | 752.68 |
| 2004-06-07 | 779.53 |
| 2004-06-08 | 781.70 |
| 2004-06-09 | 782.90 |
| 2004-06-10 | 780.21 |
| 2004-06-11 | . |
| 2004-06-14 | 764.99 |
| 2004-06-15 | 768.50 |
| 2004-06-16 | 774.67 |
| 2004-06-17 | 779.03 |
| 2004-06-18 | 768.01 |
| 2004-06-21 | 778.28 |
| 2004-06-22 | 775.31 |
| 2004-06-23 | 780.65 |
| 2004-06-24 | 804.03 |
| 2004-06-25 | 797.47 |
| 2004-06-28 | 804.56 |
| 2004-06-29 | 796.12 |
| 2004-06-30 | 795.17 |
| 2004-07-01 | 805.88 |
| 2004-07-02 | 794.89 |
| 2004-07-05 | . |
| 2004-07-06 | 786.00 |
| 2004-07-07 | 789.55 |
| 2004-07-08 | 781.06 |
| 2004-07-09 | 776.64 |
| 2004-07-12 | 784.38 |
| 2004-07-13 | 775.24 |
| 2004-07-14 | 753.32 |
| 2004-07-15 | 750.69 |
| 2004-07-16 | 768.73 |
| 2004-07-19 | 771.67 |
| 2004-07-20 | 747.50 |
| 2004-07-21 | 754.37 |
| 2004-07-22 | 748.27 |
| 2004-07-23 | 732.78 |
| 2004-07-26 | 726.49 |
| 2004-07-27 | 709.43 |
| 2004-07-28 | 717.89 |
| 2004-07-29 | 707.83 |
| 2004-07-30 | 717.27 |
| 2004-08-02 | 729.86 |
| 2004-08-03 | 729.74 |
| 2004-08-04 | 715.32 |
| 2004-08-05 | 721.05 |
| 2004-08-06 | 728.07 |
| 2004-08-09 | 717.01 |
| 2004-08-10 | 718.81 |
| 2004-08-11 | 726.98 |
| 2004-08-12 | 717.34 |
| 2004-08-13 | 708.51 |
| 2004-08-16 | 698.22 |
| 2004-08-17 | 707.06 |
| 2004-08-18 | 713.07 |
| 2004-08-19 | 734.68 |
| 2004-08-20 | 739.37 |
| 2004-08-23 | 746.64 |
| 2004-08-24 | 750.68 |
| 2004-08-25 | 751.60 |
| 2004-08-26 | 751.23 |
| 2004-08-27 | 753.46 |
| 2004-08-30 | 753.20 |
| 2004-08-31 | 745.01 |
| 2004-09-01 | 752.05 |
| 2004-09-02 | 759.55 |
| 2004-09-03 | 741.90 |
| 2004-09-06 | . |
| 2004-09-07 | 769.49 |
| 2004-09-08 | 776.94 |
| 2004-09-09 | 759.87 |
| 2004-09-10 | 754.91 |
| 2004-09-13 | 760.60 |
| 2004-09-14 | 772.52 |
| 2004-09-15 | 758.01 |
| 2004-09-16 | 758.06 |
| 2004-09-17 | 755.19 |
| 2004-09-20 | 756.63 |
| 2004-09-21 | 758.38 |
| 2004-09-22 | 753.77 |
| 2004-09-23 | 755.85 |
| 2004-09-24 | 747.41 |
| 2004-09-27 | 746.27 |
| 2004-09-28 | 743.77 |
| 2004-09-29 | 747.09 |
| 2004-09-30 | 763.75 |
| 2004-10-01 | 773.36 |
| 2004-10-04 | 784.11 |
| 2004-10-05 | 783.61 |
| 2004-10-06 | 783.49 |
| 2004-10-07 | 782.10 |
| 2004-10-08 | 792.73 |
| 2004-10-11 | 796.54 |
| 2004-10-12 | 782.67 |
| 2004-10-13 | 775.33 |
| 2004-10-14 | 769.36 |
| 2004-10-15 | 774.08 |
| 2004-10-18 | 772.42 |
| 2004-10-19 | 779.13 |
| 2004-10-20 | 762.67 |
| 2004-10-21 | 765.02 |
| 2004-10-22 | 766.89 |
| 2004-10-25 | 764.29 |
| 2004-10-26 | 771.30 |
| 2004-10-27 | 779.43 |
| 2004-10-28 | 793.38 |
| 2004-10-29 | 790.90 |
| 2004-11-01 | 789.69 |
| 2004-11-02 | 803.06 |
| 2004-11-03 | 803.74 |
| 2004-11-04 | 807.20 |
| 2004-11-05 | 815.23 |
| 2004-11-08 | 810.94 |
| 2004-11-09 | 803.12 |
| 2004-11-10 | 798.32 |
| 2004-11-11 | 785.51 |
| 2004-11-12 | 797.75 |
| 2004-11-15 | 811.05 |
| 2004-11-16 | 811.51 |
| 2004-11-17 | 818.46 |
| 2004-11-18 | 818.74 |
| 2004-11-19 | 837.76 |
| 2004-11-22 | 823.55 |
| 2004-11-23 | 821.00 |
| 2004-11-24 | 823.47 |
| 2004-11-25 | . |
| 2004-11-26 | 822.35 |
| 2004-11-29 | 840.13 |
| 2004-11-30 | 835.47 |
| 2004-12-01 | 825.06 |
| 2004-12-02 | 841.86 |
| 2004-12-03 | 852.34 |
| 2004-12-06 | 843.08 |
| 2004-12-07 | 833.47 |
| 2004-12-08 | 819.15 |
| 2004-12-09 | 802.30 |
| 2004-12-10 | 791.35 |
| 2004-12-13 | 807.87 |
| 2004-12-14 | 813.23 |
| 2004-12-15 | 825.66 |
| 2004-12-16 | 826.19 |
| 2004-12-17 | 833.31 |
| 2004-12-20 | 836.19 |
| 2004-12-21 | 834.54 |
| 2004-12-22 | 844.01 |
| 2004-12-23 | 847.84 |
| 2004-12-24 | . |
| 2004-12-27 | 863.02 |
| 2004-12-28 | 861.94 |
| 2004-12-29 | 849.15 |
| 2004-12-30 | 863.49 |
| 2004-12-31 | 868.25 |
| 2005-01-03 | 864.83 |
| 2005-01-04 | 855.92 |
| 2005-01-05 | 857.18 |
| 2005-01-06 | 845.52 |
| 2005-01-07 | 844.56 |
| 2005-01-10 | 847.59 |
| 2005-01-11 | 858.02 |
| 2005-01-12 | 869.40 |
| 2005-01-13 | 861.38 |
| 2005-01-14 | 862.65 |
| 2005-01-17 | . |
| 2005-01-18 | 866.50 |
| 2005-01-19 | 862.43 |
| 2005-01-20 | 850.79 |
| 2005-01-21 | 850.65 |
| 2005-01-24 | 855.62 |
| 2005-01-25 | 842.34 |
| 2005-01-26 | 859.98 |
| 2005-01-27 | 858.14 |
#2005-01-28| 852.10
#2005-01-31| 860.14
#2005-02-01| 859.23
#2005-02-02| 861.49
#2005-02-03| 838.72
#2005-02-04| 847.43
#2005-02-07| 848.61
#2005-02-08| 845.14
#2005-02-09| 843.40
#2005-02-10| 844.47
#2005-02-11| 843.75
#2005-02-14| 853.60
#2005-02-15| 859.55
#2005-02-16| 852.07
#2005-02-17| 848.03
#2005-02-18| 855.01
#2005-02-21| .
#2005-02-22| 870.22
#2005-02-23| 853.25
#2005-02-24| 857.39
#2005-02-25| 872.88
#2005-02-28| 887.59
#2005-03-01| 888.35
#2005-03-02| 892.03
#2005-03-03| 895.91
#2005-03-04| 894.54
#2005-03-07| 892.51
#2005-03-08| 897.14
#2005-03-09| 901.42
#2005-03-10| 892.90
#2005-03-11| 896.36
#2005-03-14| 884.17
#2005-03-15| 890.90
#2005-03-16| 889.75
#2005-03-17| 878.09
#2005-03-18| 880.05
#2005-03-21| 878.63
#2005-03-22| 874.79
#2005-03-23| 866.37
#2005-03-24| 855.31
#2005-03-25| .
#2005-03-28| 863.56
#2005-03-29| 844.41
#2005-03-30| 836.91
#2005-03-31| 848.19
#2005-04-01| 855.05
#2005-04-04| 845.66
#2005-04-05| 854.08
#2005-04-06| 857.89
#2005-04-07| 867.33
#2005-04-08| 866.86
#2005-04-11| 862.94
#2005-04-12| 851.10
#2005-04-13| 855.90
#2005-04-14| 843.29
#2005-04-15| 839.74
#2005-04-18| 807.86
#2005-04-19| 820.89
#2005-04-20| 830.63
#2005-04-21| 821.09
#2005-04-22| 837.75
#2005-04-25| 841.43
#2005-04-26| 834.81
#2005-04-27| 836.86
#2005-04-28| 840.67
#2005-04-29| 849.16
#2005-05-02| 850.08
#2005-05-03| 849.96
#2005-05-04| 857.01
#2005-05-05| 855.69
#2005-05-06| 868.93
#2005-05-09| 862.38
#2005-05-10| 858.14
#2005-05-11| 856.53
#2005-05-12| 851.43
#2005-05-13| 838.98
#2005-05-16| 836.74
#2005-05-17| 832.35
#2005-05-18| 832.82
#2005-05-19| 845.64
#2005-05-20| 839.35
#2005-05-23| 848.68
#2005-05-24| 845.89
#2005-05-25| 826.26
#2005-05-26| 824.42
#2005-05-27| 838.48
#2005-05-30| .
#2005-05-31| 844.51
#2005-06-01| 842.01
#2005-06-02| 846.90
#2005-06-03| 848.54
#2005-06-06| 852.53
#2005-06-07| 852.53
#2005-06-08| 856.83
#2005-06-09| 841.23
#2005-06-10| 840.58
#2005-06-13| 830.09
#2005-06-14| 837.08
#2005-06-15| 842.42
#2005-06-16| 852.70
#2005-06-17| 863.12
#2005-06-20| 862.91
#2005-06-21| 866.14
#2005-06-22| 872.33
#2005-06-23| 878.49
#2005-06-24| 871.80
#2005-06-27| 858.29
#2005-06-28| 861.94
#2005-06-29| 861.31
#2005-06-30| 858.23
#2005-07-01| 854.24
#2005-07-04| .
#2005-07-05| 854.11
#2005-07-06| 853.35
#2005-07-07| 850.68
#2005-07-08| 849.09
#2005-07-11| 856.51
#2005-07-12| 866.11
#2005-07-13| 855.62
#2005-07-14| 862.23
#2005-07-15| 861.92
#2005-07-18| 865.77
#2005-07-19| 857.31
#2005-07-20| 854.63
#2005-07-21| 873.13
#2005-07-22| 863.25
#2005-07-25| 858.63
#2005-07-26| 850.47
#2005-07-27| 858.31
#2005-07-28| 856.23
#2005-07-29| 855.38
#2005-08-01| 856.51
#2005-08-02| 867.73
#2005-08-03| 872.51
#2005-08-04| 862.55
#2005-08-05| 845.75
#2005-08-08| 851.88
#2005-08-09| 858.93
#2005-08-10| 884.76
#2005-08-11| 895.59
#2005-08-12| 897.44
#2005-08-15| 900.69
#2005-08-16| 912.02
#2005-08-17| 914.15
#2005-08-18| 905.85
#2005-08-19| 896.74
#2005-08-22| 923.55
#2005-08-23| 925.10
#2005-08-24| 919.11
#2005-08-25| 919.32
#2005-08-26| 928.07
#2005-08-29| 903.52
#2005-08-30| 910.42
#2005-08-31| 912.26
#2005-09-01| 924.97
#2005-09-02| 935.42
#2005-09-05| .
#2005-09-06| 934.49
#2005-09-07| 924.30
#2005-09-08| 915.22
#2005-09-09| 937.81
#2005-09-12| 946.40
#2005-09-13| 947.67
#2005-09-14| 948.30
#2005-09-15| 953.84
#2005-09-16| 938.37
#2005-09-19| 938.96
#2005-09-20| 951.83
#2005-09-21| 957.85
#2005-09-22| 955.23
#2005-09-23| 949.86
#2005-09-26| 975.92
#2005-09-27| 966.31
#2005-09-28| 977.61
#2005-09-29| 988.77
#2005-09-30| 973.97
#2005-10-03| 967.51
#2005-10-04| 987.02
#2005-10-05| 985.38
#2005-10-06| 959.95
#2005-10-07| 958.45
#2005-10-10| 954.60
#2005-10-11| 973.46
#2005-10-12| 967.06
#2005-10-13| 954.78
#2005-10-14| 958.38
#2005-10-17| 954.95
#2005-10-18| 939.43
#2005-10-19| 927.08
#2005-10-20| 936.50
#2005-10-21| 944.08
#2005-10-24| 946.06
#2005-10-25| 969.73
#2005-10-26| 973.31
#2005-10-27| 980.96
#2005-10-28| 981.70
#2005-10-31| 997.40
#2005-11-01|1004.86
#2005-11-02|1009.44
#2005-11-03|1006.85
#2005-11-04| 998.70
#2005-11-07| 995.90
#2005-11-08| 994.18
#2005-11-09|1009.81
#2005-11-10|1010.62
#2005-11-11|1009.50
#2005-11-14|1003.44
#2005-11-15| 999.64
#2005-11-16|1005.28
#2005-11-17|1029.81
#2005-11-18|1042.76
#2005-11-21|1055.72
#2005-11-22|1051.91
#2005-11-23|1056.61
#2005-11-24| .
#2005-11-25|1056.70
#2005-11-28|1068.52
#2005-11-29|1068.94
#2005-11-30|1080.27
#2005-12-01|1097.98
#2005-12-02|1109.19
#2005-12-05|1120.24
#2005-12-06|1102.45
#2005-12-07|1099.59
#2005-12-08|1088.87
#2005-12-09|1106.62
#2005-12-12|1137.30
#2005-12-13|1136.02
#2005-12-14|1142.78
#2005-12-15|1138.50
#2005-12-16|1146.86
#2005-12-19|1159.08
#2005-12-20|1154.57
#2005-12-21|1170.75
#2005-12-22|1183.04
#2005-12-23|1186.24
#2005-12-26| .
#2005-12-27|1178.04
#2005-12-28|1199.08
#2005-12-29|1199.94
#2005-12-30|1190.35
#2006-01-02| .
#2006-01-03|1204.49
#2006-01-04|1232.17
#2006-01-05|1244.66
#2006-01-06|1272.60
#2006-01-09|1276.16
#2006-01-10|1265.43
#2006-01-11|1274.83
#2006-01-12|1298.03
#2006-01-13|1302.74
#2006-01-16| .
#2006-01-17|1247.88
#2006-01-18|1209.96
#2006-01-19|1238.45
#2006-01-20|1240.03
#2006-01-23|1227.91
#2006-01-24|1235.94
#2006-01-25|1236.98
#2006-01-26|1268.95
#2006-01-27|1282.06
#2006-01-30|1288.38
#2006-01-31|1309.20
#2006-02-01|1309.10
#2006-02-02|1325.10
#2006-02-03|1311.05
#2006-02-06|1324.63
#2006-02-07|1322.53
#2006-02-08|1271.61
#2006-02-09|1273.87
#2006-02-10|1255.35
#2006-02-13|1220.61
#2006-02-14|1236.79
#2006-02-15|1222.27
#2006-02-16|1243.80
#2006-02-17|1205.49
#2006-02-20| .
#2006-02-21|1199.60
#2006-02-22|1207.48
#2006-02-23|1259.13
#2006-02-24|1264.94
#2006-02-27|1285.86
#2006-02-28|1283.87
#2006-03-01|1253.10
#2006-03-02|1241.10
#2006-03-03|1214.25
#2006-03-06|1207.94
#2006-03-07|1199.83
#2006-03-08|1182.06
#2006-03-09|1222.15
#2006-03-10|1221.78
#2006-03-13|1249.70
#2006-03-14|1254.46
#2006-03-15|1253.27
#2006-03-16|1242.36
#2006-03-17|1263.03
#2006-03-20|1282.60
#2006-03-21|1274.27
#2006-03-22|1274.91
#2006-03-23|1257.90
#2006-03-24|1256.05
#2006-03-27|1282.91
#2006-03-28|1292.96
#2006-03-29|1283.98
#2006-03-30|1303.03
#2006-03-31|1293.36
#2006-04-03|1317.29
#2006-04-04|1324.22
#2006-04-05|1317.02
#2006-04-06|1335.00
#2006-04-07|1331.75
#2006-04-10|1326.01
#2006-04-11|1311.31
#2006-04-12|1300.87
#2006-04-13|1303.68
#2006-04-14| .
#2006-04-17|1300.67
#2006-04-18|1312.73
#2006-04-19|1324.97
#2006-04-20|1344.07
#2006-04-21|1350.11
#2006-04-24|1334.02
#2006-04-25|1331.03
#2006-04-26|1349.62
#2006-04-27|1359.97
#2006-04-28|1346.22
#2006-05-01|1372.88
#2006-05-02|1387.36
#2006-05-03|1382.23
#2006-05-04|1383.27
#2006-05-05|1397.98
#2006-05-08|1424.81
#2006-05-09|1409.86
#2006-05-10|1409.15
#2006-05-11|1390.11
#2006-05-12|1367.49
#2006-05-15|1376.33
#2006-05-16|1355.67
#2006-05-17|1373.27
#2006-05-18|1344.26
#2006-05-19|1321.80
#2006-05-22|1296.66
#2006-05-23|1270.92
#2006-05-24|1289.76
#2006-05-25|1276.61
#2006-05-26|1295.14
#2006-05-29| .
#2006-05-30|1292.54
#2006-05-31|1275.70
#2006-06-01|1272.36
#2006-06-02|1296.05
#2006-06-05|1280.54
#2006-06-06|1228.30
#2006-06-07|1187.09
#2006-06-08|1139.76
#2006-06-09|1156.79
#2006-06-12|1156.60
#2006-06-13|1094.17
#2006-06-14|1101.23
#2006-06-15|1123.86
#2006-06-16|1167.65
#2006-06-19|1153.05
#2006-06-20|1147.50
#2006-06-21|1140.65
#2006-06-22|1165.39
#2006-06-23|1178.38
#2006-06-26|1179.12
#2006-06-27|1192.07
#2006-06-28|1154.02
#2006-06-29|1171.56
#2006-06-30|1225.68
#2006-07-03|1217.75
#2006-07-04| .
#2006-07-05|1199.25
#2006-07-06|1179.79
#2006-07-07|1184.53
#2006-07-10|1196.44
#2006-07-11|1186.37
#2006-07-12|1151.03
#2006-07-13|1147.92
#2006-07-14|1116.28
#2006-07-17|1108.65
#2006-07-18|1064.19
#2006-07-19|1086.57
#2006-07-20|1119.53
#2006-07-21|1116.95
#2006-07-24|1102.55
#2006-07-25|1124.50
#2006-07-26|1114.37
#2006-07-27|1146.83
#2006-07-28|1171.33
#2006-07-31|1191.67
#2006-08-01|1173.52
#2006-08-02|1187.21
#2006-08-03|1184.32
#2006-08-04|1202.46
#2006-08-07|1166.97
#2006-08-08|1184.39
#2006-08-09|1188.43
#2006-08-10|1182.19
#2006-08-11|1167.17
#2006-08-14|1171.64
#2006-08-15|1182.66
#2006-08-16|1209.90
#2006-08-17|1218.09
#2006-08-18|1224.51
#2006-08-21|1211.64
#2006-08-22|1219.63
#2006-08-23|1225.26
#2006-08-24|1215.81
#2006-08-25|1202.53
#2006-08-28|1187.90
#2006-08-29|1198.43
#2006-08-30|1191.28
#2006-08-31|1205.99
#2006-09-01|1204.19
#2006-09-04| .
#2006-09-05|1220.83
#2006-09-06|1203.53
#2006-09-07|1181.69
#2006-09-08|1186.00
#2006-09-11|1155.47
#2006-09-12|1141.11
#2006-09-13|1145.56
#2006-09-14|1169.13
#2006-09-15|1167.59
#2006-09-18|1163.44
#2006-09-19|1170.33
#2006-09-20|1161.20
#2006-09-21|1185.54
#2006-09-22|1172.35
#2006-09-25|1169.70
#2006-09-26|1165.90
#2006-09-27|1190.83
#2006-09-28|1187.02
#2006-09-29|1190.72
#2006-10-02|1206.73
#2006-10-03|1194.53
#2006-10-04|1172.88
#2006-10-05|1201.32
#2006-10-06|1176.56
#2006-10-09|1174.98
#2006-10-10|1170.12
#2006-10-11|1145.97
#2006-10-12|1148.71
#2006-10-13|1164.93
#2006-10-16|1191.69
#2006-10-17|1196.76
#2006-10-18|1192.90
#2006-10-19|1194.97
#2006-10-20|1196.03
#2006-10-23|1198.79
#2006-10-24|1199.09
#2006-10-25|1207.81
#2006-10-26|1222.18
#2006-10-27|1219.47
#2006-10-30|1191.10
#2006-10-31|1189.58
#2006-11-01|1201.85
#2006-11-02|1203.77
#2006-11-03|1193.98
#2006-11-06|1195.90
#2006-11-07|1202.45
#2006-11-08|1174.94
#2006-11-09|1165.49
#2006-11-10|1169.25
#2006-11-13|1154.05
#2006-11-14|1176.77
#2006-11-15|1168.84
#2006-11-16|1159.05
#2006-11-17|1142.77
#2006-11-20|1103.82
#2006-11-21|1103.70
#2006-11-22|1135.25
#2006-11-23| .
#2006-11-24|1140.10
#2006-11-27|1146.24
#2006-11-28|1148.34
#2006-11-29|1163.49
#2006-11-30|1184.20
#2006-12-01|1192.69
#2006-12-04|1200.73
#2006-12-05|1192.12
#2006-12-06|1208.87
#2006-12-07|1218.56
#2006-12-08|1218.31
#2006-12-11|1216.76
#2006-12-12|1210.75
#2006-12-13|1213.57
#2006-12-14|1219.07
#2006-12-15|1219.66
#2006-12-18|1220.45
#2006-12-19|1204.50
#2006-12-20|1221.51
#2006-12-21|1222.39
#2006-12-22|1208.15
#2006-12-25| .
#2006-12-26|1215.56
#2006-12-27|1224.06
#2006-12-28|1220.27
#2006-12-29|1217.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1215.29
#2007-01-04|1228.35
#2007-01-05|1215.09
#2007-01-08|1216.52
#2007-01-09|1215.34
#2007-01-10|1193.01
#2007-01-11|1180.65
#2007-01-12|1198.91
#2007-01-15| .
#2007-01-16|1217.37
#2007-01-17|1233.35
#2007-01-18|1229.23
#2007-01-19|1224.10
#2007-01-22|1233.50
#2007-01-23|1242.35
#2007-01-24|1241.34
#2007-01-25|1230.04
#2007-01-26|1222.12
#2007-01-29|1220.24
#2007-01-30|1221.71
#2007-01-31|1213.02
#2007-02-01|1237.35
#2007-02-02|1230.86
#2007-02-05|1226.18
#2007-02-06|1238.10
#2007-02-07|1227.57
#2007-02-08|1204.85
#2007-02-09|1212.17
#2007-02-12|1211.07
#2007-02-13|1221.06
#2007-02-14|1235.91
#2007-02-15|1266.69
#2007-02-16|1266.02
#2007-02-19| .
#2007-02-20|1244.64
#2007-02-21|1238.14
#2007-02-22|1253.92
#2007-02-23|1260.27
#2007-02-26|1261.68
#2007-02-27|1272.90
#2007-02-28|1236.51
#2007-03-01|1241.03
#2007-03-02|1232.36
#2007-03-05|1193.84
#2007-03-06|1215.88
#2007-03-07|1206.44
#2007-03-08|1219.40
#2007-03-09|1206.27
#2007-03-12|1217.64
#2007-03-13|1218.01
#2007-03-14|1194.50
#2007-03-15|1196.59
#2007-03-16|1191.75
#2007-03-19|1205.97
#2007-03-20|1227.67
#2007-03-21|1222.41
#2007-03-22|1244.48
#2007-03-23|1236.80
#2007-03-26|1237.15
#2007-03-27|1236.89
#2007-03-28|1246.22
#2007-03-29|1235.94
#2007-03-30|1230.85
#2007-04-02|1201.56
#2007-04-03|1201.55
#2007-04-04|1225.22
#2007-04-05|1227.17
#2007-04-06| .
#2007-04-09|1242.89
#2007-04-10|1245.25
#2007-04-11|1242.26
#2007-04-12|1240.48
#2007-04-13|1226.12
#2007-04-16|1236.08
#2007-04-17|1228.30
#2007-04-18|1245.45
#2007-04-19|1222.33
#2007-04-20|1220.13
#2007-04-23|1202.86
#2007-04-24|1188.51
#2007-04-25|1168.94
#2007-04-26|1191.08
#2007-04-27|1190.84
#2007-04-30|1190.39
#2007-05-01|1186.15
#2007-05-02|1192.23
#2007-05-03|1190.05
#2007-05-04|1191.14
#2007-05-07|1210.70
#2007-05-08|1209.02
#2007-05-09|1214.26
#2007-05-10|1198.01
#2007-05-11|1194.23
#2007-05-14|1192.92
#2007-05-15|1175.40
#2007-05-16|1169.54
#2007-05-17|1170.89
#2007-05-18|1171.62
#2007-05-21|1174.74
#2007-05-22|1183.79
#2007-05-23|1185.43
#2007-05-24|1174.04
#2007-05-25|1157.59
#2007-05-28| .
#2007-05-29|1171.49
#2007-05-30|1172.22
#2007-05-31|1189.99
#2007-06-01|1203.46
#2007-06-04|1209.81
#2007-06-05|1221.27
#2007-06-06|1231.97
#2007-06-07|1236.60
#2007-06-08|1216.69
#2007-06-11|1220.52
#2007-06-12|1209.71
#2007-06-13|1196.85
#2007-06-14|1201.61
#2007-06-15|1209.07
#2007-06-18|1217.14
#2007-06-19|1216.07
#2007-06-20|1222.77
#2007-06-21|1232.07
#2007-06-22|1234.29
#2007-06-25|1229.85
#2007-06-26|1235.07
#2007-06-27|1225.35
#2007-06-28|1229.96
#2007-06-29|1242.64
#2007-07-02|1260.03
#2007-07-03|1259.34
#2007-07-04| .
#2007-07-05|1257.47
#2007-07-06|1261.45
#2007-07-09|1276.50
#2007-07-10|1286.16
#2007-07-11|1281.98
#2007-07-12|1273.04
#2007-07-13|1290.99
#2007-07-16|1292.78
#2007-07-17|1297.44
#2007-07-18|1283.56
#2007-07-19|1297.54
#2007-07-20|1306.58
#2007-07-23|1307.21
#2007-07-24|1312.65
#2007-07-25|1307.34
#2007-07-26|1306.82
#2007-07-27|1281.19
#2007-07-30|1294.41
#2007-07-31|1294.68
#2007-08-01|1288.61
#2007-08-02|1287.44
#2007-08-03|1288.24
#2007-08-06|1294.28
#2007-08-07|1283.26
#2007-08-08|1266.33
#2007-08-09|1274.70
#2007-08-10|1268.72
#2007-08-13|1264.42
#2007-08-14|1268.74
#2007-08-15|1256.64
#2007-08-16|1267.11
#2007-08-17|1194.42
#2007-08-20|1216.15
#2007-08-21|1242.42
#2007-08-22|1243.08
#2007-08-23|1253.82
#2007-08-24|1246.49
#2007-08-27|1246.02
#2007-08-28|1261.43
#2007-08-29|1239.94
#2007-08-30|1246.61
#2007-08-31|1283.77
#2007-09-03| .
#2007-09-04|1268.67
#2007-09-05|1260.86
#2007-09-06|1279.45
#2007-09-07|1290.87
#2007-09-10|1267.92
#2007-09-11|1261.40
#2007-09-12|1239.70
#2007-09-13|1223.19
#2007-09-14|1228.22
#2007-09-17|1228.76
#2007-09-18|1213.39
#2007-09-19|1248.52
#2007-09-20|1272.13
#2007-09-21|1264.02
#2007-09-24|1268.86
#2007-09-25|1287.33
#2007-09-26|1283.88
#2007-09-27|1318.38
#2007-09-28|1323.23
#2007-10-01|1315.05
#2007-10-02|1330.80
#2007-10-03|1336.00
#2007-10-04|1321.52
#2007-10-05|1305.17
#2007-10-08|1295.40
#2007-10-09|1320.14
#2007-10-10|1325.37
#2007-10-11|1333.77
#2007-10-12|1318.99
#2007-10-15|1316.14
#2007-10-16|1317.05
#2007-10-17|1317.28
#2007-10-18|1351.54
#2007-10-19|1327.34
#2007-10-22|1310.93
#2007-10-23|1310.25
#2007-10-24|1311.37
#2007-10-25|1288.45
#2007-10-26|1301.91
#2007-10-29|1296.52
#2007-10-30|1299.50
#2007-10-31|1294.05
#2007-11-01|1299.80
#2007-11-02|1284.07
#2007-11-05|1257.92
#2007-11-06|1267.10
#2007-11-07|1258.65
#2007-11-08|1239.83
#2007-11-09|1255.24
#2007-11-12|1246.98
#2007-11-13|1219.13
#2007-11-14|1230.81
#2007-11-15|1227.04
#2007-11-16|1208.56
#2007-11-19|1201.34
#2007-11-20|1202.73
#2007-11-21|1199.19
#2007-11-22| .
#2007-11-23|1211.21
#2007-11-26|1218.73
#2007-11-27|1202.62
#2007-11-28|1197.76
#2007-11-29|1228.15
#2007-11-30|1226.38
#2007-12-03|1225.05
#2007-12-04|1217.60
#2007-12-05|1207.43
#2007-12-06|1223.93
#2007-12-07|1243.13
#2007-12-10|1243.66
#2007-12-11|1251.71
#2007-12-12|1243.68
#2007-12-13|1218.32
#2007-12-14|1192.22
#2007-12-17|1179.66
#2007-12-18|1183.20
#2007-12-19|1171.00
#2007-12-20|1169.19
#2007-12-21|1182.95
#2007-12-24|1178.09
#2007-12-25| .
#2007-12-26|1210.26
#2007-12-27|1207.10
#2007-12-28|1206.51
#2007-12-31|1221.63
#2008-01-01| .
#2008-01-02|1243.45
#2008-01-03|1246.17
#2008-01-04|1210.05
#2008-01-07|1193.81
#2008-01-08|1183.76
#2008-01-09|1191.50
#2008-01-10|1170.78
#2008-01-11|1146.99
#2008-01-14|1157.71
#2008-01-15|1146.24
#2008-01-16|1084.39
#2008-01-17|1103.04
#2008-01-18|1130.41
#2008-01-21| .
#2008-01-22|1023.27
#2008-01-23|1061.45
#2008-01-24|1091.76
#2008-01-25|1128.71
#2008-01-28|1077.12
#2008-01-29|1088.61
#2008-01-30|1054.17
#2008-01-31|1082.58
#2008-02-01|1079.11
#2008-02-04|1094.67
#2008-02-05|1067.03
#2008-02-06|1007.62
#2008-02-07|1010.05
#2008-02-08| 967.49
#2008-02-11| 973.79
#2008-02-12| 952.82
#2008-02-13| 960.89
#2008-02-14| 998.85
#2008-02-15|1011.05
#2008-02-18| .
#2008-02-19|1018.68
#2008-02-20| 968.27
#2008-02-21| 994.03
#2008-02-22|1002.45
#2008-02-25|1021.50
#2008-02-26|1024.09
#2008-02-27|1058.50
#2008-02-28|1059.64
#2008-02-29|1064.05
#2008-03-03|1009.59
#2008-03-04|1017.12
#2008-03-05|1001.86
#2008-03-06|1036.99
#2008-03-07|1001.01
#2008-03-10| 974.75
#2008-03-11| 976.43
#2008-03-12| 992.59
#2008-03-13| 985.53
#2008-03-14| 968.67
#2008-03-17| 961.38
#2008-03-18| 964.86
#2008-03-19| 972.79
#2008-03-20| 978.36
#2008-03-21| .
#2008-03-24| 991.78
#2008-03-25|1026.20
#2008-03-26|1041.91
#2008-03-27|1020.07
#2008-03-28|1039.73
#2008-03-31|1020.00
#2008-04-01|1009.25
#2008-04-02|1034.63
#2008-04-03|1063.99
#2008-04-04|1067.35
#2008-04-07|1060.46
#2008-04-08|1029.64
#2008-04-09|1025.45
#2008-04-10|1015.87
#2008-04-11|1054.55
#2008-04-14|1027.20
#2008-04-15|1020.61
#2008-04-16|1029.07
#2008-04-17|1042.01
#2008-04-18|1035.21
#2008-04-21|1074.91
#2008-04-22|1051.20
#2008-04-23|1055.01
#2008-04-24|1035.42
#2008-04-25|1061.77
#2008-04-28|1064.18
#2008-04-29|1075.71
#2008-04-30|1057.42
#2008-05-01|1064.98
#2008-05-02|1094.11
#2008-05-05|1095.57
#2008-05-06|1103.33
#2008-05-07|1102.12
#2008-05-08|1095.19
#2008-05-09|1071.73
#2008-05-12|1057.55
#2008-05-13|1058.40
#2008-05-14|1059.71
#2008-05-15|1070.14
#2008-05-16|1083.30
#2008-05-19|1088.81
#2008-05-20|1098.88
#2008-05-21|1087.87
#2008-05-22|1090.83
#2008-05-23|1096.79
#2008-05-26| .
#2008-05-27|1074.24
#2008-05-28|1059.34
#2008-05-29|1086.42
#2008-05-30|1103.00
#2008-06-02|1109.74
#2008-06-03|1091.34
#2008-06-04|1115.04
#2008-06-05|1110.49
#2008-06-06|1113.51
#2008-06-09|1074.24
#2008-06-10|1041.73
#2008-06-11|1057.19
#2008-06-12|1012.52
#2008-06-13|1020.41
#2008-06-16|1039.67
#2008-06-17|1044.42
#2008-06-18|1043.62
#2008-06-19|1020.47
#2008-06-20|1012.68
#2008-06-23| 996.24
#2008-06-24| 987.26
#2008-06-25| 990.95
#2008-06-26| 986.77
#2008-06-27| 990.18
#2008-06-30| 994.47
#2008-07-01|1000.35
#2008-07-02| 994.09
#2008-07-03| 976.26
#2008-07-04| .
#2008-07-07| 973.46
#2008-07-08| 949.24
#2008-07-09| 949.01
#2008-07-10| 949.09
#2008-07-11| 942.94
#2008-07-14| 935.42
#2008-07-15| 941.79
#2008-07-16| 938.22
#2008-07-17| 935.32
#2008-07-18| 932.12
#2008-07-21| 931.07
#2008-07-22| 952.81
#2008-07-23| 967.13
#2008-07-24| 991.83
#2008-07-25| 964.53
#2008-07-28| 958.46
#2008-07-29| 930.84
#2008-07-30| 943.18
#2008-07-31| 955.09
#2008-08-01| 943.50
#2008-08-04| 909.48
#2008-08-05| 910.02
#2008-08-06| 934.99
#2008-08-07| 921.78
#2008-08-08| 903.58
#2008-08-11| 935.36
#2008-08-12| 914.53
#2008-08-13| 905.32
#2008-08-14| 897.09
#2008-08-15| 896.66
#2008-08-18| 914.94
#2008-08-19| 904.59
#2008-08-20| 901.66
#2008-08-21| 913.47
#2008-08-22| 879.50
#2008-08-25| 896.47
#2008-08-26| 890.30
#2008-08-27| 885.90
#2008-08-28| 882.71
#2008-08-29| 910.42
#2008-09-01| .
#2008-09-02| 872.37
#2008-09-03| 865.36
#2008-09-04| 861.64
#2008-09-05| 843.83
#2008-09-08| 854.54
#2008-09-09| 842.53
#2008-09-10| 819.28
#2008-09-11| 810.52
#2008-09-12| 808.93
#2008-09-15| 816.62
#2008-09-16| 793.85
#2008-09-17| 806.48
#2008-09-18| 791.09
#2008-09-19| 816.09
#2008-09-22| 834.62
#2008-09-23| 842.91
#2008-09-24| 833.36
#2008-09-25| 834.86
#2008-09-26| 816.73
#2008-09-29| 797.99
#2008-09-30| 764.20
#2008-10-01| 762.45
#2008-10-02| 735.34
#2008-10-03| 715.77
#2008-10-06| 710.35
#2008-10-07| 697.05
#2008-10-08| 639.13
#2008-10-09| 638.50
#2008-10-10| 617.24
#2008-10-13| 610.90
#2008-10-14| 691.34
#2008-10-15| 693.89
#2008-10-16| 624.46
#2008-10-17| 640.17
#2008-10-20| 675.58
#2008-10-21| 693.82
#2008-10-22| 644.30
#2008-10-23| 660.32
#2008-10-24| 630.85
#2008-10-27| 587.79
#2008-10-28| 636.69
#2008-10-29| 660.14
#2008-10-30| 733.71
#2008-10-31| 693.02
#2008-11-03| 688.85
#2008-11-04| 710.13
#2008-11-05| 737.58
#2008-11-06| 699.00
#2008-11-07| 674.52
#2008-11-10| 704.35
#2008-11-11| 689.16
#2008-11-12| 684.58
#2008-11-13| 645.50
#2008-11-14| 657.61
#2008-11-17| 667.42
#2008-11-18| 637.86
#2008-11-19| 638.75
#2008-11-20| 610.45
#2008-11-21| 623.06
#2008-11-24| 613.72
#2008-11-25| 648.77
#2008-11-26| 637.87
#2008-11-27| .
#2008-11-28| 654.33
#2008-12-01| 657.65
#2008-12-02| 616.33
#2008-12-03| 625.04
#2008-12-04| 610.83
#2008-12-05| 611.65
#2008-12-08| 645.43
#2008-12-09| 652.52
#2008-12-10| 673.92
#2008-12-11| 693.12
#2008-12-12| 657.24
#2008-12-15| 691.66
#2008-12-16| 680.15
#2008-12-17| 700.14
#2008-12-18| 669.54
#2008-12-19| 664.24
#2008-12-22| 662.60
#2008-12-23| 661.25
#2008-12-24| 650.88
#2008-12-25| .
#2008-12-26| 676.33
#2008-12-29| 691.52
#2008-12-30| 699.51
#2008-12-31| 695.88
#2009-01-01| .
#2009-01-02| 693.39
#2009-01-05| 699.58
#2009-01-06| 709.21
#2009-01-07| 754.26
#2009-01-08| 719.69
#2009-01-09| 716.19
#2009-01-12| 724.25
#2009-01-13| 687.32
#2009-01-14| 708.87
#2009-01-15| 678.22
#2009-01-16| 704.63
#2009-01-19| .
#2009-01-20| 694.19
#2009-01-21| 689.96
#2009-01-22| 687.47
#2009-01-23| 655.71
#2009-01-26| 657.68
#2009-01-27| 692.50
#2009-01-28| 689.96
#2009-01-29| 702.33
#2009-01-30| 679.81
#2009-02-02| 666.51
#2009-02-03| 673.51
#2009-02-04| 696.24
#2009-02-05| 677.10
#2009-02-06| 667.78
#2009-02-09| 653.02
#2009-02-10| 647.32
#2009-02-11| 653.70
#2009-02-12| 640.29
#2009-02-13| 633.18
#2009-02-16| .
#2009-02-17| 616.39
#2009-02-18| 609.26
#2009-02-19| 601.37
#2009-02-20| 594.26
#2009-02-23| 601.72
#2009-02-24| 584.62
#2009-02-25| 591.90
#2009-02-26| 585.96
#2009-02-27| 602.04
#2009-03-02| 581.73
#2009-03-03| 571.23
#2009-03-04| 571.47
#2009-03-05| 602.28
#2009-03-06| 588.48
#2009-03-09| 583.10
#2009-03-10| 575.04
#2009-03-11| 610.56
#2009-03-12| 598.09
#2009-03-13| 622.47
#2009-03-16| 642.09
#2009-03-17| 644.57
#2009-03-18| 654.29
#2009-03-19| 675.51
#2009-03-20| 659.12
#2009-03-23| 673.39
#2009-03-24| 687.45
#2009-03-25| 688.09
#2009-03-26| 704.64
#2009-03-27| 707.93
#2009-03-30| 673.29
#2009-03-31| 655.64
#2009-04-01| 668.16
#2009-04-02| 691.72
#2009-04-03| 705.35
#2009-04-06| 702.52
#2009-04-07| 695.62
#2009-04-08| 670.41
#2009-04-09| 701.51
#2009-04-10| .
#2009-04-13| 708.25
#2009-04-14| 715.75
#2009-04-15| 698.63
#2009-04-16| 693.88
#2009-04-17| 726.14
#2009-04-20| 745.98
#2009-04-21| 723.50
#2009-04-22| 728.41
#2009-04-23| 724.81
#2009-04-24| 722.69
#2009-04-27| 728.35
#2009-04-28| 699.40
#2009-04-29| 696.55
#2009-04-30| 702.85
#2009-05-01| 716.41
#2009-05-04| 715.98
#2009-05-05| 719.78
#2009-05-06| 720.87
#2009-05-07| 751.55
#2009-05-08| 758.15
#2009-05-11| 770.96
#2009-05-12| 768.45
#2009-05-13| 782.00
#2009-05-14| 769.36
#2009-05-15| 783.05
#2009-05-18| 773.16
#2009-05-19| 792.70
#2009-05-20| 803.25
#2009-05-21| 809.51
#2009-05-22| 792.51
#2009-05-25| .
#2009-05-26| 787.38
#2009-05-27| 789.94
#2009-05-28| 785.63
#2009-05-29| 805.64
#2009-06-01| 801.72
#2009-06-02| 810.10
#2009-06-03| 820.87
#2009-06-04| 806.59
#2009-06-05| 789.45
#2009-06-08| 787.81
#2009-06-09| 787.78
#2009-06-10| 793.05
#2009-06-11| 802.85
#2009-06-12| 802.59
#2009-06-15| 798.88
#2009-06-16| 783.07
#2009-06-17| 809.08
#2009-06-18| 788.47
#2009-06-19| 792.40
#2009-06-22| 800.57
#2009-06-23| 777.64
#2009-06-24| 776.82
#2009-06-25| 786.02
#2009-06-26| 802.05
#2009-06-29| 785.00
#2009-06-30| 807.28
#2009-07-01| 801.79
#2009-07-02| 817.52
#2009-07-03| .
#2009-07-06| 812.47
#2009-07-07| 805.40
#2009-07-08| 792.15
#2009-07-09| 787.77
#2009-07-10| 791.15
#2009-07-13| 775.70
#2009-07-14| 788.63
#2009-07-15| 793.73
#2009-07-16| 794.35
#2009-07-17| 789.63
#2009-07-20| 785.75
#2009-07-21| 820.14
#2009-07-22| 836.21
#2009-07-23| 831.15
#2009-07-24| 846.91
#2009-07-27| 839.27
#2009-07-28| 845.74
#2009-07-29| 845.91
#2009-07-30| 841.46
#2009-07-31| 861.20
#2009-08-03| 860.61
#2009-08-04| 848.53
#2009-08-05| 841.01
#2009-08-06| 846.02
#2009-08-07| 829.84
#2009-08-10| 850.74
#2009-08-11| 872.28
#2009-08-12| 863.93
#2009-08-13| 885.18
#2009-08-14| 894.02
#2009-08-17| 877.89
#2009-08-18| 865.15
#2009-08-19| 870.19
#2009-08-20| 878.90
#2009-08-21| 863.01
#2009-08-24| 882.90
#2009-08-25| 884.30
#2009-08-26| 895.76
#2009-08-27| 887.96
#2009-08-28| 897.32
#2009-08-31| 896.27
#2009-09-01| 895.80
#2009-09-02| 884.37
#2009-09-03| 885.49
#2009-09-04| 874.59
#2009-09-07| .
#2009-09-08| 904.90
#2009-09-09| 909.36
#2009-09-10| 918.18
#2009-09-11| 923.90
#2009-09-14| 902.53
#2009-09-15| 889.37
#2009-09-16| 907.00
#2009-09-17| 922.83
#2009-09-18| 918.49
#2009-09-21| 909.37
#2009-09-22| 920.25
#2009-09-23| 917.83
#2009-09-24| 944.98
#2009-09-25| 934.19
#2009-09-28| 901.29
#2009-09-29| 896.40
#2009-09-30| 903.34
#2009-10-01| 880.17
#2009-10-02| 861.81
#2009-10-05| 838.02
#2009-10-06| 864.01
#2009-10-07| 883.50
#2009-10-08| 890.91
#2009-10-09| 894.93
#2009-10-12| 891.98
#2009-10-13| 900.63
#2009-10-14| 881.95
#2009-10-15| 880.62
#2009-10-16| 876.27
#2009-10-19| 885.83
#2009-10-20| 888.16
#2009-10-21| 878.21
#2009-10-22| 875.84
#2009-10-23| 872.57
#2009-10-26| 870.42
#2009-10-27| 849.41
#2009-10-28| 838.49
#2009-10-29| 819.78
#2009-10-30| 843.75
#2009-11-02| 823.66
#2009-11-03| 825.17
#2009-11-04| 822.90
#2009-11-05| 821.55
#2009-11-06| 835.67
#2009-11-09| 829.99
#2009-11-10| 838.67
#2009-11-11| 836.18
#2009-11-12| 821.67
#2009-11-13| 822.16
#2009-11-16| 816.71
#2009-11-17| 800.67
#2009-11-18| 805.55
#2009-11-19| 797.14
#2009-11-20| 804.75
#2009-11-23| 804.71
#2009-11-24| 798.39
#2009-11-25| 808.90
#2009-11-26| .
#2009-11-27| 790.54
#2009-11-30| 828.75
#2009-12-01| 849.19
#2009-12-02| 835.10
#2009-12-03| 866.90
#2009-12-04| 855.17
#2009-12-07| 868.97
#2009-12-08| 882.86
#2009-12-09| 880.23
#2009-12-10| 859.07
#2009-12-11| 875.53
#2009-12-14| 885.64
#2009-12-15| 867.56
#2009-12-16| 874.88
#2009-12-17| 869.01
#2009-12-18| 864.19
#2009-12-21| 863.26
#2009-12-22| 868.59
#2009-12-23| 872.01
#2009-12-24| 889.33
#2009-12-25| .
#2009-12-28| 893.08
#2009-12-29| 886.46
#2009-12-30| 870.12
#2009-12-31| 866.24
#2010-01-01| .
#2010-01-04| 885.34
#2010-01-05| 898.03
#2010-01-06| 887.59
#2010-01-07| 881.30
#2010-01-08| 887.84
#2010-01-11| 897.70
#2010-01-12| 917.37
#2010-01-13| 902.92
#2010-01-14| 926.09
#2010-01-15| 933.58
#2010-01-18| .
#2010-01-19| 907.11
#2010-01-20| 903.12
#2010-01-21| 917.27
#2010-01-22| 904.36
#2010-01-25| 886.18
#2010-01-26| 878.63
#2010-01-27| 869.45
#2010-01-28| 869.20
#2010-01-29| 850.52
#2010-02-01| 837.33
#2010-02-02| 858.49
#2010-02-03| 867.43
#2010-02-04| 874.70
#2010-02-05| 864.61
#2010-02-08| 863.40
#2010-02-09| 852.57
#2010-02-10| 857.19
#2010-02-11| 857.76
#2010-02-12| 860.34
#2010-02-15| .
#2010-02-16| 843.81
#2010-02-17| 859.23
#2010-02-18| 860.44
#2010-02-19| 839.09
#2010-02-22| 866.39
#2010-02-23| 876.42
#2010-02-24| 862.11
#2010-02-25| 864.65
#2010-02-26| 862.27
#2010-03-01| 859.91
#2010-03-02| 868.95
#2010-03-03| 878.74
#2010-03-04| 868.85
#2010-03-05| 871.39
#2010-03-08| 895.08
#2010-03-09| 897.87
#2010-03-10| 886.05
#2010-03-11| 894.73
#2010-03-12| 907.50
#2010-03-15| 904.54
#2010-03-16| 902.11
#2010-03-17| 919.52
#2010-03-18| 907.16
#2010-03-19| 918.18
#2010-03-22| 923.03
#2010-03-23| 916.79
#2010-03-24| 899.96
#2010-03-25| 900.03
#2010-03-26| 925.86
#2010-03-29| 929.70
#2010-03-30| 944.79
#2010-03-31| 934.83
#2010-04-01| 940.20
#2010-04-02| .
#2010-04-05| 950.10
#2010-04-06| 940.78
#2010-04-07| 949.78
#2010-04-08| 948.00
#2010-04-09| 949.41
#2010-04-12| 952.05
#2010-04-13| 943.48
#2010-04-14| 945.40
#2010-04-15| 952.40
#2010-04-16| 942.54
#2010-04-19| 922.83
#2010-04-20| 916.98
#2010-04-21| 934.20
#2010-04-22| 922.36
#2010-04-23| 907.15
#2010-04-26| 931.98
#2010-04-27| 947.23
#2010-04-28| 921.92
#2010-04-29| 920.40
#2010-04-30| 937.22
#2010-05-03| 932.26
#2010-05-04| 932.21
#2010-05-05| 933.60
#2010-05-06| 909.71
#2010-05-07| 905.38
#2010-05-10| 905.49
#2010-05-11| 894.00
#2010-05-12| 893.63
#2010-05-13| 920.71
#2010-05-14| 911.00
#2010-05-17| 888.36
#2010-05-18| 874.72
#2010-05-19| 878.49
#2010-05-20| 881.46
#2010-05-21| 859.81
#2010-05-24| 856.15
#2010-05-25| 829.69
#2010-05-26| 823.29
#2010-05-27| 834.68
#2010-05-28| 840.77
#2010-05-31| .
#2010-06-01| 837.67
#2010-06-02| 818.78
#2010-06-03| 842.98
#2010-06-04| 841.51
#2010-06-07| 817.18
#2010-06-08| 822.92
#2010-06-09| 809.99
#2010-06-10| 817.65
#2010-06-11| 827.14
#2010-06-14| 846.29
#2010-06-15| 853.60
#2010-06-16| 867.01
#2010-06-17| 865.81
#2010-06-18| 861.70
#2010-06-21| 876.41
#2010-06-22| 866.37
#2010-06-23| 851.60
#2010-06-24| 856.36
#2010-06-25| 838.14
#2010-06-28| 830.16
#2010-06-29| 823.00
#2010-06-30| 803.15
#2010-07-01| 806.04
#2010-07-02| 804.13
#2010-07-05| .
#2010-07-06| 827.13
#2010-07-07| 826.87
#2010-07-08| 832.95
#2010-07-09| 830.87
#2010-07-12| 825.59
#2010-07-13| 829.57
#2010-07-14| 851.62
#2010-07-15| 846.26
#2010-07-16| 827.88
#2010-07-19| 825.40
#2010-07-20| 818.23
#2010-07-21| 815.01
#2010-07-22| 810.08
#2010-07-23| 826.20
#2010-07-26| 837.36
#2010-07-27| 829.77
#2010-07-28| 854.78
#2010-07-29| 861.21
#2010-07-30| 853.17
#2010-08-02| 855.44
#2010-08-03| 874.93
#2010-08-04| 851.15
#2010-08-05| 865.85
#2010-08-06| 871.25
#2010-08-09| 857.26
#2010-08-10| 852.59
#2010-08-11| 830.00
#2010-08-12| 812.62
#2010-08-13| 813.51
#2010-08-16| 817.05
#2010-08-17| 808.82
#2010-08-18| 816.58
#2010-08-19| 834.34
#2010-08-20| 805.92
#2010-08-23| 802.70
#2010-08-24| 801.59
#2010-08-25| 783.32
#2010-08-26| 788.64
#2010-08-27| 798.52
#2010-08-30| 809.89
#2010-08-31| 788.55
#2010-09-01| 792.56
#2010-09-02| 809.17
#2010-09-03| 822.28
#2010-09-06| .
#2010-09-07| 843.57
#2010-09-08| 825.00
#2010-09-09| 834.94
#2010-09-10| 846.51
#2010-09-13| 857.42
#2010-09-14| 857.69
#2010-09-15| 853.67
#2010-09-16| 849.93
#2010-09-17| 860.48
#2010-09-20| 861.53
#2010-09-21| 862.92
#2010-09-22| 868.45
#2010-09-23| 870.36
#2010-09-24| 849.66
#2010-09-27| 865.25
#2010-09-28| 870.05
#2010-09-29| 880.46
#2010-09-30| 862.35
#2010-10-01| 854.31
#2010-10-04| 851.46
#2010-10-05| 872.03
#2010-10-06| 894.91
#2010-10-07| 900.38
#2010-10-08| 895.90
#2010-10-11| 893.44
#2010-10-12| 877.64
#2010-10-13| 881.15
#2010-10-14| 906.77
#2010-10-15| 904.58
#2010-10-18| 910.00
#2010-10-19| 912.51
#2010-10-20| 905.94
#2010-10-21| 896.25
#2010-10-22| 902.95
#2010-10-25| 907.10
#2010-10-26| 898.47
#2010-10-27| 889.47
#2010-10-28| 892.17
#2010-10-29| 891.55
#2010-11-01| 876.40
#2010-11-02| 877.52
#2010-11-03| 871.00
#2010-11-04| 896.86
#2010-11-05| 908.82
#2010-11-08| 918.22
#2010-11-09| 919.06
#2010-11-10| 900.84
#2010-11-11| 905.92
#2010-11-12| 897.68
#2010-11-15| 893.03
#2010-11-16| 882.04
#2010-11-17| 887.23
#2010-11-18| 904.90
#2010-11-19| 905.45
#2010-11-22| 919.52
#2010-11-23| 925.23
#2010-11-24| 912.65
#2010-11-25| .
#2010-11-26| 909.64
#2010-11-29| 913.10
#2010-11-30| 902.12
#2010-12-01| 902.30
#2010-12-02| 922.26
#2010-12-03| 937.47
#2010-12-06| 944.47
#2010-12-07| 940.53
#2010-12-08| 936.71
#2010-12-09| 945.19
#2010-12-10| 943.77
#2010-12-13| 958.15
#2010-12-14| 964.23
#2010-12-15| 957.65
#2010-12-16| 956.95
#2010-12-17| 956.10
#2010-12-20| 956.62
#2010-12-21| 969.76
#2010-12-22| 973.80
#2010-12-23| 978.60
#2010-12-24| .
#2010-12-27| 983.42
#2010-12-28| 994.51
#2010-12-29|1005.52
#2010-12-30| 999.20
#2010-12-31|1007.08
#2011-01-03| 999.81
#2011-01-04|1017.39
#2011-01-05|1002.17
#2011-01-06|1025.31
#2011-01-07|1034.37
#2011-01-10|1037.56
#2011-01-11|1035.04
#2011-01-12|1035.15
#2011-01-13|1050.61
#2011-01-14|1041.55
#2011-01-17| .
#2011-01-18|1059.96
#2011-01-19|1088.03
#2011-01-20|1051.90
#2011-01-21|1031.12
#2011-01-24|1052.09
#2011-01-25|1065.77
#2011-01-26|1061.29
#2011-01-27|1064.53
#2011-01-28|1061.00
#2011-01-31|1051.80
#2011-02-01|1073.29
#2011-02-02|1087.88
#2011-02-03|1099.97
#2011-02-04|1112.92
#2011-02-07|1116.60
#2011-02-08|1128.85
#2011-02-09|1110.11
#2011-02-10|1095.51
#2011-02-11|1092.88
#2011-02-14|1102.90
#2011-02-15|1107.36
#2011-02-16|1116.98
#2011-02-17|1126.57
#2011-02-18|1127.52
#2011-02-21| .
#2011-02-22|1098.11
#2011-02-23|1093.61
#2011-02-24|1076.38
#2011-02-25|1092.41
#2011-02-28|1109.12
#2011-03-01|1130.18
#2011-03-02|1102.28
#2011-03-03|1102.27
#2011-03-04|1103.96
#2011-03-07|1080.49
#2011-03-08|1067.09
#2011-03-09|1072.68
#2011-03-10|1049.73
#2011-03-11|1041.63
#2011-03-14| 947.90
#2011-03-15| 854.35
#2011-03-16| 954.72
#2011-03-17| 960.43
#2011-03-18| 963.78
#2011-03-21| 963.90
#2011-03-22|1018.88
#2011-03-23|1005.93
#2011-03-24| 996.24
#2011-03-25| 996.14
#2011-03-28| 989.24
#2011-03-29| 986.79
#2011-03-30|1019.29
#2011-03-31|1028.82
#2011-04-01|1010.56
#2011-04-04|1012.29
#2011-04-05| 986.77
#2011-04-06| 970.47
#2011-04-07| 964.07
#2011-04-08| 977.10
#2011-04-11| 974.02
#2011-04-12| 968.47
#2011-04-13| 975.30
#2011-04-14| 998.02
#2011-04-15| 989.49
#2011-04-18| 998.80
#2011-04-19| 984.28
#2011-04-20|1005.09
#2011-04-21|1019.27
#2011-04-22| .
#2011-04-25|1021.45
#2011-04-26|1019.80
#2011-04-27|1031.18
#2011-04-28|1058.44
#2011-04-29|1062.61
#2011-05-02|1101.67
#2011-05-03|1104.80
#2011-05-04|1107.34
#2011-05-05|1116.68
#2011-05-06|1081.95
#2011-05-09|1076.30
#2011-05-10|1088.92
#2011-05-11|1075.72
#2011-05-12|1067.87
#2011-05-13|1055.21
#2011-05-16|1037.48
#2011-05-17|1032.51
#2011-05-18|1046.84
#2011-05-19|1033.39
#2011-05-20|1034.04
#2011-05-23|1017.59
#2011-05-24|1007.69
#2011-05-25|1003.11
#2011-05-26|1030.33
#2011-05-27|1029.23
#2011-05-30| .
#2011-05-31|1053.29
#2011-06-01|1059.79
#2011-06-02|1038.94
#2011-06-03|1027.12
#2011-06-06|1025.15
#2011-06-07|1031.75
#2011-06-08|1047.85
#2011-06-09|1044.36
#2011-06-10|1044.91
#2011-06-13|1040.36
#2011-06-14|1049.78
#2011-06-15|1048.11
#2011-06-16|1026.48
#2011-06-17|1021.85
#2011-06-20|1014.78
#2011-06-21|1023.20
#2011-06-22|1041.86
#2011-06-23|1017.62
#2011-06-24|1025.37
#2011-06-27|1009.12
#2011-06-28|1016.16
#2011-06-29|1032.19
#2011-06-30|1046.25
#2011-07-01|1046.36
#2011-07-04| .
#2011-07-05|1051.88
#2011-07-06|1072.17
#2011-07-07|1065.97
#2011-07-08|1078.01
#2011-07-11|1074.87
#2011-07-12|1068.68
#2011-07-13|1075.49
#2011-07-14|1070.39
#2011-07-15|1077.14
#2011-07-18|1076.39
#2011-07-19|1082.74
#2011-07-20|1086.30
#2011-07-21|1087.62
#2011-07-22|1095.11
#2011-07-25|1093.27
#2011-07-26|1100.44
#2011-07-27|1092.44
#2011-07-28|1081.98
#2011-07-29|1085.79
#2011-08-01|1098.21
#2011-08-02|1080.99
#2011-08-03|1062.59
#2011-08-04|1033.17
#2011-08-05|1010.18
#2011-08-08|1000.54
#2011-08-09| 984.67
#2011-08-10|1010.68
#2011-08-11| 989.81
#2011-08-12| 979.41
#2011-08-15| 989.82
#2011-08-16|1006.92
#2011-08-17| 998.60
#2011-08-18| 976.04
#2011-08-19| 948.70
#2011-08-22| 929.57
#2011-08-23| 935.37
#2011-08-24| 923.38
#2011-08-25| 941.77
#2011-08-26| 958.53
#2011-08-29| 968.15
#2011-08-30| 979.34
#2011-08-31| 982.84
#2011-09-01| 993.84
#2011-09-02| 980.52
#2011-09-05| .
#2011-09-06| 928.05
#2011-09-07| 951.66
#2011-09-08| 955.82
#2011-09-09| 940.13
#2011-09-12| 932.93
#2011-09-13| 951.53
#2011-09-14| 930.05
#2011-09-15| 949.25
#2011-09-16| 986.89
#2011-09-19| 992.96
#2011-09-20| 978.92
#2011-09-21| 985.25
#2011-09-22| 954.77
#2011-09-23| 955.39
#2011-09-26| 930.89
#2011-09-27| 957.55
#2011-09-28| 968.31
#2011-09-29| 972.41
#2011-09-30| 965.04
#2011-10-03| 939.82
#2011-10-04| 923.18
#2011-10-05| 908.93
#2011-10-06| 941.06
#2011-10-07| 965.63
#2011-10-10| 966.01
#2011-10-11| 989.12
#2011-10-12| 980.23
#2011-10-13|1000.98
#2011-10-14| 975.48
#2011-10-17| 999.84
#2011-10-18| 984.98
#2011-10-19| 975.52
#2011-10-20| 961.26
#2011-10-21| 971.47
#2011-10-24| 994.16
#2011-10-25| 988.91
#2011-10-26| 983.54
#2011-10-27|1005.79
#2011-10-28|1022.43
#2011-10-31| 973.67
#2011-11-01| 938.56
#2011-11-02| 925.32
#2011-11-03| 926.09
#2011-11-04| 940.82
#2011-11-07| 939.95
#2011-11-08| 933.69
#2011-11-09| 930.15
#2011-11-10| 911.30
#2011-11-11| 918.28
#2011-11-14| 927.62
#2011-11-15| 915.41
#2011-11-16| 904.77
#2011-11-17| 908.56
#2011-11-18| 905.80
#2011-11-21| 909.96
#2011-11-22| 912.63
#2011-11-23| 907.74
#2011-11-24| .
#2011-11-25| 886.54
#2011-11-28| 899.24
#2011-11-29| 927.35
#2011-11-30| 928.47
#2011-12-01| 952.14
#2011-12-02| 955.08
#2011-12-05| 954.95
#2011-12-06| 937.61
#2011-12-07| 947.58
#2011-12-08| 935.84
#2011-12-09| 930.34
#2011-12-12| 940.87
#2011-12-13| 927.35
#2011-12-14| 922.00
#2011-12-15| 905.44
#2011-12-16| 906.91
#2011-12-19| 888.50
#2011-12-20| 895.59
#2011-12-21| 902.59
#2011-12-22| 897.83
#2011-12-23| 897.72
#2011-12-26| .
#2011-12-27| 905.17
#2011-12-28| 900.17
#2011-12-29| 900.85
#2011-12-30| 916.00
#2012-01-02| .
#2012-01-03| 918.26
#2012-01-04| 937.68
#2012-01-05| 925.58
#2012-01-06| 908.77
#2012-01-09| 911.90
#2012-01-10| 905.62
#2012-01-11| 911.85
#2012-01-12| 905.78
#2012-01-13| 914.90
#2012-01-16| .
#2012-01-17| 910.30
#2012-01-18| 930.93
#2012-01-19| 952.37
#2012-01-20| 970.40
#2012-01-23| 966.52
#2012-01-24| 949.96
#2012-01-25| 957.62
#2012-01-26| 965.31
#2012-01-27| 967.25
#2012-01-30| 962.27
#2012-01-31| 958.93
#2012-02-01| 970.27
#2012-02-02| 978.79
#2012-02-03| 967.17
#2012-02-06| 973.53
#2012-02-07| 982.84
#2012-02-08| 988.72
#2012-02-09| 984.04
#2012-02-10| 973.69
#2012-02-13| 980.84
#2012-02-14| 967.36
#2012-02-15| 981.33
#2012-02-16| 978.70
#2012-02-17| 990.58
#2012-02-20| .
#2012-02-21| 991.05
#2012-02-22| 991.81
#2012-02-23| 999.11
#2012-02-24| 996.74
#2012-02-27|1002.36
#2012-02-28| 997.33
#2012-02-29| 990.68
#2012-03-01| 980.04
#2012-03-02| 980.02
#2012-03-05| 975.77
#2012-03-06| 970.11
#2012-03-07| 968.90
#2012-03-08| 976.63
#2012-03-09| 984.00
#2012-03-12| 991.23
#2012-03-13| 980.55
#2012-03-14| 977.53
#2012-03-15| 993.11
#2012-03-16| 999.61
#2012-03-19|1000.35
#2012-03-20| 996.46
#2012-03-21| 988.76
#2012-03-22|1001.85
#2012-03-23| 992.98
#2012-03-26| 990.95
#2012-03-27|1011.03
#2012-03-28|1017.69
#2012-03-29|1012.02
#2012-03-30|1009.26
#2012-04-02|1012.83
#2012-04-03|1007.52
#2012-04-04| 987.77
#2012-04-05| 987.62
#2012-04-06| .
#2012-04-09| 976.16
#2012-04-10| 978.93
#2012-04-11| 973.56
#2012-04-12| 988.69
#2012-04-13| 990.82
#2012-04-16| 980.22
#2012-04-17| 981.10
#2012-04-18|1004.40
#2012-04-19| 994.50
#2012-04-20| 988.87
#2012-04-23| 991.89
#2012-04-24| 985.20
#2012-04-25| 978.23
#2012-04-26| 986.41
#2012-04-27| 999.59
#2012-04-30|1007.17
#2012-05-01| 990.11
#2012-05-02| 986.99
#2012-05-03| 984.53
#2012-05-04| 990.70
#2012-05-07| 962.79
#2012-05-08| 965.16
#2012-05-09| 953.28
#2012-05-10| 949.05
#2012-05-11| 940.73
#2012-05-14| 932.25
#2012-05-15| 915.08
#2012-05-16| 903.06
#2012-05-17| 929.46
#2012-05-18| 899.54
#2012-05-21| 895.40
#2012-05-22| 904.68
#2012-05-23| 891.57
#2012-05-24| 885.08
#2012-05-25| 874.37
#2012-05-28| .
#2012-05-29| 887.41
#2012-05-30| 885.21
#2012-05-31| 881.60
#2012-06-01| 862.25
#2012-06-04| 840.76
#2012-06-05| 855.11
#2012-06-06| 867.31
#2012-06-07| 874.51
#2012-06-08| 852.51
#2012-06-11| 881.11
#2012-06-12| 866.34
#2012-06-13| 871.06
#2012-06-14| 875.40
#2012-06-15| 882.99
#2012-06-18| 904.57
#2012-06-19| 891.27
#2012-06-20| 905.77
#2012-06-21| 904.45
#2012-06-22| 896.00
#2012-06-25| 897.43
#2012-06-26| 878.54
#2012-06-27| 883.90
#2012-06-28| 890.69
#2012-06-29| 898.25
#2012-07-02| 907.69
#2012-07-03| 906.79
#2012-07-04| .
#2012-07-05| 911.60
#2012-07-06| 914.85
#2012-07-09| 901.06
#2012-07-10| 896.78
#2012-07-11| 884.12
#2012-07-12| 870.70
#2012-07-13| 875.60
#2012-07-16| 880.82
#2012-07-17| 867.03
#2012-07-18| 863.94
#2012-07-19| 879.42
#2012-07-20| 867.55
#2012-07-23| 850.42
#2012-07-24| 846.73
#2012-07-25| 831.76
#2012-07-26| 831.74
#2012-07-27| 842.79
#2012-07-30| 853.96
#2012-07-31| 860.17
#2012-08-01| 842.56
#2012-08-02| 835.43
#2012-08-03| 823.62
#2012-08-06| 842.90
#2012-08-07| 858.28
#2012-08-08| 867.30
#2012-08-09| 875.76
#2012-08-10| 870.70
#2012-08-13| 868.25
#2012-08-14| 860.36
#2012-08-15| 858.89
#2012-08-16| 872.07
#2012-08-17| 883.80
#2012-08-20| 886.97
#2012-08-21| 879.74
#2012-08-22| 877.28
#2012-08-23| 891.15
#2012-08-24| 874.00
#2012-08-27| 872.97
#2012-08-28| 860.03
#2012-08-29| 866.82
#2012-08-30| 860.29
#2012-08-31| 844.53
#2012-09-03| .
#2012-09-04| 841.57
#2012-09-05| 826.20
#2012-09-06| 815.75
#2012-09-07| 858.76
#2012-09-10| 855.73
#2012-09-11| 852.25
#2012-09-12| 865.83
#2012-09-13| 882.19
#2012-09-14| 892.50
#2012-09-17| 886.95
#2012-09-18| 898.68
#2012-09-19| 906.91
#2012-09-20| 890.20
#2012-09-21| 894.41
#2012-09-24| 885.46
#2012-09-25| 897.62
#2012-09-26| 879.32
#2012-09-27| 876.15
#2012-09-28| 865.29
#2012-10-01| 844.25
#2012-10-02| 846.52
#2012-10-03| 830.94
#2012-10-04| 840.33
#2012-10-05| 848.84
#2012-10-08| 854.65
#2012-10-09| 838.51
#2012-10-10| 822.41
#2012-10-11| 823.38
#2012-10-12| 832.31
#2012-10-15| 837.43
#2012-10-16| 857.97
#2012-10-17| 869.03
#2012-10-18| 874.04
#2012-10-19| 877.92
#2012-10-22| 870.91
#2012-10-23| 871.63
#2012-10-24| 856.87
#2012-10-25| 864.21
#2012-10-26| 853.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 866.95
#2012-11-01| 876.42
#2012-11-02| 884.82
#2012-11-05| 885.44
#2012-11-06| 881.37
#2012-11-07| 884.64
#2012-11-08| 872.45
#2012-11-09| 865.38
#2012-11-12| 860.60
#2012-11-13| 861.32
#2012-11-14| 847.01
#2012-11-15| 862.18
#2012-11-16| 878.47
#2012-11-19| 884.38
#2012-11-20| 881.13
#2012-11-21| 887.64
#2012-11-22| .
#2012-11-23| 906.32
#2012-11-26| 911.88
#2012-11-27| 907.86
#2012-11-28| 896.50
#2012-11-29| 907.59
#2012-11-30| 907.70
#2012-12-03| 908.75
#2012-12-04| 911.41
#2012-12-05| 907.25
#2012-12-06| 919.14
#2012-12-07| 918.54
#2012-12-10| 921.64
#2012-12-11| 914.92
#2012-12-12| 912.23
#2012-12-13| 920.46
#2012-12-14| 918.50
#2012-12-17| 911.73
#2012-12-18| 910.56
#2012-12-19| 937.50
#2012-12-20| 943.48
#2012-12-21| 931.12
#2012-12-24| 923.71
#2012-12-25| 930.34
#2012-12-26| 936.81
#2012-12-27| 937.11
#2012-12-28| 947.70
#2012-12-31| 943.65
#2013-01-01| 943.65
#2013-01-02| 936.02
#2013-01-03| 939.57
#2013-01-04| 961.28
#2013-01-07| 949.34
#2013-01-08| 940.68
#2013-01-09| 937.17
#2013-01-10| 952.50
#2013-01-11| 947.83
#2013-01-14| 946.02
#2013-01-15| 957.17
#2013-01-16| 935.95
#2013-01-17| 927.51
#2013-01-18| 951.95
#2013-01-21| 941.92
#2013-01-22| 951.56
#2013-01-23| 926.86
#2013-01-24| 922.19
#2013-01-25| 945.80
#2013-01-28| 936.13
#2013-01-29| 939.00
#2013-01-30| 953.06
#2013-01-31| 950.04
#2013-02-01| 937.34
#2013-02-04| 939.83
#2013-02-05| 921.12
#2013-02-06| 953.28
#2013-02-07| 954.94
#2013-02-08| 949.95
#2013-02-11| 942.88
#2013-02-12| 958.75
#2013-02-13| 937.04
#2013-02-14| 939.08
#2013-02-15| 923.26
#2013-02-18| 939.39
#2013-02-19| 939.77
#2013-02-20| 959.67
#2013-02-21| 957.21
#2013-02-22| 958.77
#2013-02-25| 972.16
#2013-02-26| 976.33
#2013-02-27| 969.36
#2013-02-28| 977.33
#2013-03-01| 963.16
#2013-03-04| 962.68
#2013-03-05| 956.35
#2013-03-06| 967.09
#2013-03-07| 966.71
#2013-03-08| 963.02
#2013-03-11| 972.49
#2013-03-12| 975.67
#2013-03-13| 973.45
#2013-03-14| 985.91
#2013-03-15|1019.87
#2013-03-18| 999.23
#2013-03-19|1023.68
#2013-03-20|1016.66
#2013-03-21|1039.88
#2013-03-22|1017.55
#2013-03-25|1022.00
#2013-03-26|1024.80
#2013-03-27|1027.65
#2013-03-28|1022.89
#2013-03-29|1026.13
#2013-04-01| 994.49
#2013-04-02| 977.05
#2013-04-03| 987.54
#2013-04-04| 981.12
#2013-04-05| 990.85
#2013-04-08|1001.64
#2013-04-09| 998.71
#2013-04-10|1002.34
#2013-04-11|1035.56
#2013-04-12|1037.87
#2013-04-15|1030.07
#2013-04-16|1022.60
#2013-04-17|1043.54
#2013-04-18|1023.73
#2013-04-19|1012.74
#2013-04-22|1030.46
#2013-04-23|1035.61
#2013-04-24|1071.98
#2013-04-25|1070.90
#2013-04-26|1074.92
#2013-04-29|1069.77
#2013-04-30|1074.81
#2013-05-01|1067.08
#2013-05-02|1049.98
#2013-05-03|1040.21
#2013-05-06|1036.34
#2013-05-07|1078.13
#2013-05-08|1076.69
#2013-05-09|1053.92
#2013-05-10|1061.41
#2013-05-13|1077.68
#2013-05-14|1072.89
#2013-05-15|1105.49
#2013-05-16|1116.08
#2013-05-17|1113.99
#2013-05-20|1135.63
#2013-05-21|1147.48
#2013-05-22|1136.12
#2013-05-23|1071.33
#2013-05-24|1089.68
#2013-05-27|1047.27
#2013-05-28|1048.98
#2013-05-29|1069.81
#2013-05-30|1025.29
#2013-05-31|1036.71
#2013-06-03|1026.52
#2013-06-04|1027.54
#2013-06-05|1030.80
#2013-06-06| 997.47
#2013-06-07| 994.50
#2013-06-10|1023.40
#2013-06-11|1042.37
#2013-06-12|1049.31
#2013-06-13|1000.51
#2013-06-14|1016.05
#2013-06-17|1050.98
#2013-06-18|1037.78
#2013-06-19|1058.85
#2013-06-20|1008.78
#2013-06-21|1014.98
#2013-06-24|1010.26
#2013-06-25| 993.25
#2013-06-26| 998.72
#2013-06-27|1018.83
#2013-06-28|1035.97
#2013-07-01|1036.53
#2013-07-02|1042.31
#2013-07-03|1054.55
#2013-07-04|1049.10
#2013-07-05|1061.15
#2013-07-08|1039.94
#2013-07-09|1054.42
#2013-07-10|1063.56
#2013-07-11|1069.01
#2013-07-12|1067.65
#2013-07-15|1062.84
#2013-07-16|1073.99
#2013-07-17|1071.67
#2013-07-18|1074.89
#2013-07-19|1057.38
#2013-07-22|1066.83
#2013-07-23|1071.92
#2013-07-24|1061.37
#2013-07-25|1050.45
#2013-07-26|1045.06
#2013-07-29|1001.22
#2013-07-30|1011.37
#2013-07-31| 995.43
#2013-08-01|1018.78
#2013-08-02|1058.38
#2013-08-05|1056.91
#2013-08-06|1081.32
#2013-08-07|1053.03
#2013-08-08|1048.27
#2013-08-09|1044.66
#2013-08-12|1045.34
#2013-08-13|1049.90
#2013-08-14|1057.15
#2013-08-15|1034.05
#2013-08-16|1025.40
#2013-08-19|1020.44
#2013-08-20|1005.17
#2013-08-21| 992.72
#2013-08-22| 987.97
#2013-08-23|1010.12
#2013-08-26|1004.14
#2013-08-27|1019.52
#2013-08-28| 996.46
#2013-08-29| 999.83
#2013-08-30| 986.29
#2013-09-02| 977.19
#2013-09-03|1002.47
#2013-09-04|1016.56
#2013-09-05|1011.86
#2013-09-06|1015.20
#2013-09-09|1022.10
#2013-09-10|1015.29
#2013-09-11|1010.94
#2013-09-12|1013.80
#2013-09-13|1004.79
#2013-09-16|1010.33
#2013-09-17|1009.42
#2013-09-18|1028.03
#2013-09-19|1043.33
#2013-09-20|1039.19
#2013-09-23|1048.99
#2013-09-24|1053.78
#2013-09-25|1072.96
#2013-09-26|1063.34
#2013-09-27|1065.73
#2013-09-30|1048.85
#2013-10-01|1042.36
#2013-10-02|1026.26
#2013-10-03|1017.10
#2013-10-04|1005.08
#2013-10-07| 983.93
#2013-10-08| 990.06
#2013-10-09|1002.12
#2013-10-10| 996.24
#2013-10-11|1007.29
#2013-10-14|1009.25
#2013-10-15|1010.63
#2013-10-16|1006.67
#2013-10-17|1029.67
#2013-10-18|1021.57
#2013-10-21|1022.37
#2013-10-22|1024.29
#2013-10-23|1006.17
#2013-10-24|1009.00
#2013-10-25| 983.29
#2013-10-28| 995.30
#2013-10-29| 982.91
#2013-10-30|1000.22
#2013-10-31| 994.18
#2013-11-01| 980.32
#2013-11-04| 982.06
#2013-11-05| 980.81
#2013-11-06| 994.26
#2013-11-07| 990.81
#2013-11-08| 989.43
#2013-11-11|1011.86
#2013-11-12|1018.71
#2013-11-13|1013.66
#2013-11-14|1019.39
#2013-11-15|1025.74
#2013-11-18|1029.93
#2013-11-19|1025.20
#2013-11-20|1031.26
#2013-11-21|1029.11
#2013-11-22|1032.68
#2013-11-25|1031.96
#2013-11-26|1031.72
#2013-11-27|1016.38
#2013-11-28|1021.63
#2013-11-29|1020.93
#2013-12-02|1013.73
#2013-12-03|1025.69
#2013-12-04|1005.51
#2013-12-05|1000.03
#2013-12-06|1001.85
#2013-12-09|1016.50
#2013-12-10|1021.09
#2013-12-11|1018.45
#2013-12-12| 982.04
#2013-12-13| 983.89
#2013-12-16| 973.82
#2013-12-17| 988.08
#2013-12-18| 998.93
#2013-12-19| 996.45
#2013-12-20|1000.45
#2013-12-23|1001.41
#2013-12-24| 995.49
#2013-12-25| 989.44
#2013-12-26| 999.56
#2013-12-27| 999.78
#2013-12-30|1006.20
#2013-12-31|1005.53
#2014-01-01|1005.53
#2014-01-02|1006.30
#2014-01-03|1011.59
#2014-01-06|1007.44
#2014-01-07| 995.32
#2014-01-08|1004.42
#2014-01-09| 992.69
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 987.29
#2014-01-15| 995.52
#2014-01-16| 998.65
#2014-01-17|1006.69
#2014-01-20|1003.91
#2014-01-21|1000.27
#2014-01-22|1006.06
#2014-01-23| 999.92
#2014-01-24|1006.27
#2014-01-27| 976.70
#2014-01-28| 967.71
#2014-01-29|1005.90
#2014-01-30| 982.08
#2014-01-31| 987.07
#2014-02-03| 985.45
#2014-02-04| 928.80
#2014-02-05| 930.00
#2014-02-06| 929.31
#2014-02-07| 961.48
#2014-02-10| 969.41
#2014-02-11| 966.05
#2014-02-12| 977.06
#2014-02-13| 968.51
#2014-02-14| 959.73
#2014-02-17| 958.93
#2014-02-18| 974.82
#2014-02-19| 976.31
#2014-02-20| 955.96
#2014-02-21| 979.59
#2014-02-24| 977.79
#2014-02-25| 987.79
#2014-02-26| 984.87
#2014-02-27| 977.08
#2014-02-28| 974.92
#2014-03-03| 968.43
#2014-03-04| 967.69
#2014-03-05| 969.88
#2014-03-06| 968.70
#2014-03-07| 975.29
#2014-03-10| 971.46
#2014-03-11| 979.65
#2014-03-12| 955.80
#2014-03-13| 960.49
#2014-03-14| 934.79
#2014-03-17| 928.59
#2014-03-18| 938.63
#2014-03-19| 940.06
#2014-03-20| 913.50
#2014-03-21| 913.63
#2014-03-24| 934.90
#2014-03-25| 943.83
#2014-03-26| 947.80
#2014-03-27| 971.09
#2014-03-28| 965.09
#2014-03-31| 973.92
#2014-04-01| 968.72
#2014-04-02| 970.93
#2014-04-03| 971.36
#2014-04-04| 979.80
#2014-04-07| 972.20
#2014-04-08| 973.30
#2014-04-09| 958.37
#2014-04-10| 969.59
#2014-04-11| 958.10
#2014-04-14| 952.56
#2014-04-15| 959.78
#2014-04-16| 977.65
#2014-04-17| 980.31
#2014-04-18| 986.36
#2014-04-21| 986.95
#2014-04-22| 987.40
#2014-04-23| 990.80
#2014-04-24| 978.63
#2014-04-25| 981.12
#2014-04-28| 966.86
#2014-04-29| 967.24
#2014-04-30| 965.74
#2014-05-01| 975.48
#2014-05-02| 973.97
#2014-05-05| 975.21
#2014-05-06| 980.59
#2014-05-07| 953.27
#2014-05-08| 962.84
#2014-05-09| 958.75
#2014-05-12| 950.63
#2014-05-13| 977.35
#2014-05-14| 986.68
#2014-05-15| 986.32
#2014-05-16| 978.30
#2014-05-19| 974.32
#2014-05-20| 975.48
#2014-05-21| 971.75
#2014-05-22| 989.01
#2014-05-23| 992.89
#2014-05-26| 999.44
#2014-05-27| 999.18
#2014-05-28|1001.85
#2014-05-29| 999.70
#2014-05-30|1001.78
#2014-06-02|1011.74
#2014-06-03|1008.76
#2014-06-04|1006.38
#2014-06-05|1005.70
#2014-06-06|1008.61
#2014-06-09|1005.56
#2014-06-10| 997.70
#2014-06-11|1005.50
#2014-06-12|1006.78
#2014-06-13|1008.23
#2014-06-16|1007.32
#2014-06-17|1009.53
#2014-06-18|1023.86
#2014-06-19|1043.96
#2014-06-20|1031.85
#2014-06-23|1044.69
#2014-06-24|1048.81
#2014-06-25|1039.21
#2014-06-26|1040.82
#2014-06-27|1036.58
#2014-06-30|1046.96
#2014-07-01|1062.59
#2014-07-02|1062.53
#2014-07-03|1054.09
#2014-07-04|1061.25
#2014-07-07|1057.84
#2014-07-08|1055.77
#2014-07-09|1052.09
#2014-07-10|1047.16
#2014-07-11|1044.43
#2014-07-14|1052.46
#2014-07-15|1062.09
#2014-07-16|1061.88
#2014-07-17|1064.23
#2014-07-18|1055.23
#2014-07-21|1055.96
#2014-07-22|1066.89
#2014-07-23|1072.48
#2014-07-24|1068.84
#2014-07-25|1080.83
#2014-07-28|1087.80
#2014-07-29|1089.83
#2014-07-30|1082.50
#2014-07-31|1083.48
#2014-08-01|1078.79
#2014-08-04|1088.80
#2014-08-05|1074.92
#2014-08-06|1066.72
#2014-08-07|1070.62
#2014-08-08|1049.18
#2014-08-11|1072.41
#2014-08-12|1071.70
#2014-08-13|1071.53
#2014-08-14|1075.97
#2014-08-15|1074.93
#2014-08-18|1075.89
#2014-08-19|1083.69
#2014-08-20|1085.95
#2014-08-21|1090.24
#2014-08-22|1085.06
#2014-08-25|1090.99
#2014-08-26|1088.34
#2014-08-27|1094.99
#2014-08-28|1096.84
#2014-08-29|1093.32
#2014-09-01|1103.17
#2014-09-02|1106.71
#2014-09-03|1110.29
#2014-09-04|1103.16
#2014-09-05|1099.17
#2014-09-08|1098.98
#2014-09-09|1094.05
#2014-09-10|1089.41
#2014-09-11|1092.90
#2014-09-12|1084.22
#2014-09-15|1085.53
#2014-09-16|1089.78
#2014-09-17|1084.54
#2014-09-18|1083.45
#2014-09-19|1104.98
#2014-09-22|1104.76
#2014-09-23|1106.08
#2014-09-24|1107.17
#2014-09-25|1123.54
#2014-09-26|1109.64
#2014-09-29|1112.32
#2014-09-30|1101.67
#2014-10-01|1098.30
#2014-10-02|1076.95
#2014-10-03|1071.63
#2014-10-06|1092.36
#2014-10-07|1095.19
#2014-10-08|1082.89
#2014-10-09|1079.37
#2014-10-10|1059.17
#2014-10-13|1064.69
#2014-10-14|1047.04
#2014-10-15|1064.86
#2014-10-16|1044.83
#2014-10-17|1021.09
#2014-10-20|1054.39
#2014-10-21|1039.87
#2014-10-22|1054.67
#2014-10-23|1049.67
#2014-10-24|1054.48
#2014-10-27|1078.33
#2014-10-28|1073.64
#2014-10-29|1076.00
#2014-10-30|1072.79
#2014-10-31|1081.24
#2014-11-03|1061.50
#2014-11-04|1086.88
#2014-11-05|1090.68
#2014-11-06|1090.31
#2014-11-07|1095.29
#2014-11-10|1101.13
#2014-11-11|1100.33
#2014-11-12|1112.29
#2014-11-13|1119.45
#2014-11-14|1129.28
#2014-11-17|1109.93
#2014-11-18|1142.46
#2014-11-19|1131.78
#2014-11-20|1141.49
#2014-11-21|1154.03
#2014-11-24|1145.94
#2014-11-25|1173.43
#2014-11-26|1170.46
#2014-11-27|1159.03
#2014-11-28|1172.53
#2014-12-01|1192.22
#2014-12-02|1193.58
#2014-12-03|1193.87
#2014-12-04|1217.41
#2014-12-05|1219.47
#2014-12-08|1228.33
#2014-12-09|1244.49
#2014-12-10|1201.95
#2014-12-11|1193.70
#2014-12-12|1205.56
#2014-12-15|1177.78
#2014-12-16|1163.81
#2014-12-17|1163.76
#2014-12-18|1168.51
#2014-12-19|1180.76
#2014-12-22|1176.24
#2014-12-23|1168.59
#2014-12-24|1188.14
#2014-12-25|1184.75
#2014-12-26|1192.67
#2014-12-29|1191.82
#2014-12-30|1187.43
#2014-12-31|1182.28
#2015-01-01|1182.28
#2015-01-02|1179.23
#2015-01-05|1179.83
#2015-01-06|1150.64
#2015-01-07|1153.09
#2015-01-08|1163.36
#2015-01-09|1172.72
#2015-01-12|1174.89
#2015-01-13|1178.94
#2015-01-14|1188.34
#2015-01-15|1209.03
#2015-01-16|1179.29
#2015-01-19|1196.80
#2015-01-20|1200.97
#2015-01-21|1204.25
#2015-01-22|1197.46
#2015-01-23|1215.97
#2015-01-26|1213.87
#2015-01-27|1240.93
#2015-01-28|1247.91
#2015-01-29|1230.03
#2015-01-30|1244.00
#2015-02-02|1258.93
#2015-02-03|1226.06
#2015-02-04|1257.21
#2015-02-05|1234.44
#2015-02-06|1229.81
#2015-02-09|1243.18
#2015-02-10|1238.18
#2015-02-11|1226.82
#2015-02-12|1258.07
#2015-02-13|1258.13
#2015-02-16|1252.27
#2015-02-17|1237.64
#2015-02-18|1254.86
#2015-02-19|1275.44
#2015-02-20|1289.19
#2015-02-23|1297.08
#2015-02-24|1287.80
#2015-02-25|1291.49
#2015-02-26|1294.83
#2015-02-27|1302.82
#2015-03-02|1299.05
#2015-03-03|1305.51
#2015-03-04|1292.16
#2015-03-05|1294.08
#2015-03-06|1308.45
#2015-03-09|1297.86
#2015-03-10|1287.12
#2015-03-11|1278.64
#2015-03-12|1304.02
#2015-03-13|1310.51
#2015-03-16|1302.86
#2015-03-17|1314.46
#2015-03-18|1324.73
#2015-03-19|1321.40
#2015-03-20|1325.24
#2015-03-23|1339.38
#2015-03-24|1320.98
#2015-03-25|1344.75
#2015-03-26|1322.25
#2015-03-27|1318.69
#2015-03-30|1310.21
#2015-03-31|1301.79
#2015-04-01|1279.22
#2015-04-02|1297.11
#2015-04-03|1310.93
#2015-04-06|1303.89
#2015-04-07|1311.30
#2015-04-08|1329.38
#2015-04-09|1322.80
#2015-04-10|1310.55
#2015-04-13|1301.61
#2015-04-14|1314.87
#2015-04-15|1308.21
#2015-04-16|1305.03
#2015-04-17|1292.83
#2015-04-20|1283.88
#2015-04-21|1310.24
#2015-04-22|1313.79
#2015-04-23|1308.11
#2015-04-24|1325.77
#2015-04-27|1327.75
#2015-04-28|1340.98
#2015-04-29|1339.45
#2015-04-30|1288.28
#2015-05-01|1283.29
#2015-05-04|1282.87
#2015-05-05|1284.47
#2015-05-06|1291.25
#2015-05-07|1284.15
#2015-05-08|1295.00
#2015-05-11|1305.01
#2015-05-12|1296.68
#2015-05-13|1313.47
#2015-05-14|1296.74
#2015-05-15|1318.80
#2015-05-18|1322.24
#2015-05-19|1314.25
#2015-05-20|1320.89
#2015-05-21|1327.15
#2015-05-22|1326.64
#2015-05-25|1329.17
#2015-05-26|1310.60
#2015-05-27|1305.29
#2015-05-28|1310.96
#2015-05-29|1308.22
#2015-06-01|1315.27
#2015-06-02|1319.74
#2015-06-03|1303.79
#2015-06-04|1300.38
#2015-06-05|1284.28
#2015-06-08|1287.88
#2015-06-09|1275.50
#2015-06-10|1277.66
#2015-06-11|1275.57
#2015-06-12|1279.99
#2015-06-15|1273.63
#2015-06-16|1272.78
#2015-06-17|1256.22
#2015-06-18|1257.01
#2015-06-19|1278.84
#2015-06-22|1290.48
#2015-06-23|1314.09
#2015-06-24|1308.36
#2015-06-25|1307.42
#2015-06-26|1321.06
#2015-06-29|1302.65
#2015-06-30|1305.79
#2015-07-01|1295.04
#2015-07-02|1305.75
#2015-07-03|1316.21
#2015-07-06|1286.98
#2015-07-07|1307.84
#2015-07-08|1259.28
#2015-07-09|1256.31
#2015-07-10|1231.07
#2015-07-13|1241.50
#2015-07-14|1260.89
#2015-07-15|1259.74
#2015-07-16|1276.18
#2015-07-17|1277.01
#2015-07-20|1274.03
#2015-07-21|1280.58
#2015-07-22|1262.18
#2015-07-23|1263.78
#2015-07-24|1279.69
#2015-07-27|1255.18
#2015-07-28|1227.34
#2015-07-29|1230.17
#2015-07-30|1244.70
#2015-07-31|1256.73
#2015-08-03|1236.20
#2015-08-04|1219.11
#2015-08-05|1228.71
#2015-08-06|1252.09
#2015-08-07|1268.33
#2015-08-10|1265.17
#2015-08-11|1255.37
#2015-08-12|1248.76
#2015-08-13|1245.99
#2015-08-14|1243.57
#2015-08-17|1257.30
#2015-08-18|1260.86
#2015-08-19|1231.55
#2015-08-20|1227.48
#2015-08-21|1201.86
#2015-08-24|1172.71
#2015-08-25|1113.96
#2015-08-26|1162.64
#2015-08-27|1162.85
#2015-08-28|1206.87
#2015-08-31|1182.44
#2015-09-01|1144.24
#2015-09-02|1126.49
#2015-09-03|1122.07
#2015-09-04|1109.29
#2015-09-07|1107.35
#2015-09-08|1085.85
#2015-09-09|1152.67
#2015-09-10|1135.57
#2015-09-11|1125.23
#2015-09-14|1128.48
#2015-09-15|1135.36
#2015-09-16|1143.91
#2015-09-17|1156.90
#2015-09-18|1134.63
#2015-09-21|1129.27
#2015-09-22|1133.88
#2015-09-23|1129.55
#2015-09-24|1110.79
#2015-09-25|1107.74
#2015-09-28|1114.32
#2015-09-29|1063.76
#2015-09-30|1105.29
#2015-10-01|1140.48
#2015-10-02|1157.27
#2015-10-05|1170.67
#2015-10-06|1169.24
#2015-10-07|1189.53
#2015-10-08|1179.57
#2015-10-09|1212.85
#2015-10-12|1216.90
#2015-10-13|1217.52
#2015-10-14|1194.34
#2015-10-15|1192.68
#2015-10-16|1203.71
#2015-10-19|1172.35
#2015-10-20|1173.28
#2015-10-21|1199.43
#2015-10-22|1186.68
#2015-10-23|1198.19
#2015-10-26|1213.79
#2015-10-27|1203.23
#2015-10-28|1213.51
#2015-10-29|1206.84
#2015-10-30|1221.74
#2015-11-02|1201.81
#2015-11-03|1196.85
#2015-11-04|1197.15
#2015-11-05|1217.77
#2015-11-06|1206.62
#2015-11-09|1238.84
#2015-11-10|1230.81
#2015-11-11|1241.92
#2015-11-12|1235.97
#2015-11-13|1228.50
#2015-11-16|1212.32
#2015-11-17|1234.42
#2015-11-18|1229.41
#2015-11-19|1244.10
#2015-11-20|1253.15
#2015-11-23|1251.42
#2015-11-24|1264.58
#2015-11-25|1263.58
#2015-11-26|1260.11
#2015-11-27|1248.21
#2015-11-30|1241.84
#2015-12-01|1271.16
#2015-12-02|1252.02
#2015-12-03|1251.15
#2015-12-04|1233.27
#2015-12-07|1241.42
#2015-12-08|1225.15
#2015-12-09|1218.88
#2015-12-10|1217.85
#2015-12-11|1238.36
#2015-12-14|1228.58
#2015-12-15|1190.82
#2015-12-16|1220.68
#2015-12-17|1226.43
#2015-12-18|1209.49
#2015-12-21|1213.50
#2015-12-22|1219.66
#2015-12-23|1218.70
#2015-12-24|1222.43
#2015-12-25|1217.57
#2015-12-28|1245.15
#2015-12-29|1251.13
#2015-12-30|1244.41
#2015-12-31|1247.26
#2016-01-01|1247.26
#2016-01-04|1221.89
#2016-01-05|1218.62
#2016-01-06|1211.03
#2016-01-07|1169.94
#2016-01-08|1165.48
#2016-01-11|1169.15
#2016-01-12|1129.82
#2016-01-13|1163.73
#2016-01-14|1136.47
#2016-01-15|1140.78
#2016-01-18|1125.13
#2016-01-19|1120.41
#2016-01-20|1091.68
#2016-01-21|1054.20
#2016-01-22|1109.22
#2016-01-25|1122.95
#2016-01-26|1093.99
#2016-01-27|1119.76
#2016-01-28|1107.34
#2016-01-29|1117.27
#2016-02-01|1137.48
#2016-02-02|1106.70
#2016-02-03|1079.80
#2016-02-04|1112.21
#2016-02-05|1091.37
#2016-02-08|1128.52
#2016-02-09|1067.62
#2016-02-10|1046.92
#2016-02-11|1071.72
#2016-02-12| 982.34
#2016-02-15|1055.26
#2016-02-16|1065.72
#2016-02-17|1039.49
#2016-02-18|1087.21
#2016-02-19|1070.88
#2016-02-22|1066.20
#2016-02-23|1071.96
#2016-02-24|1065.80
#2016-02-25|1067.93
#2016-02-26|1055.10
#2016-02-29|1042.51
#2016-03-01|1036.56
#2016-03-02|1083.24
#2016-03-03|1094.48
#2016-03-04|1106.73
#2016-03-07|1105.41
#2016-03-08|1106.86
#2016-03-09|1088.03
#2016-03-10|1100.86
#2016-03-11|1107.82
#2016-03-14|1135.73
#2016-03-15|1128.22
#2016-03-16|1113.01
#2016-03-17|1131.96
#2016-03-18|1125.31
#2016-03-21|1123.09
#2016-03-22|1141.61
#2016-03-23|1120.95
#2016-03-24|1105.47
#2016-03-25|1117.91
#2016-03-28|1124.43
#2016-03-29|1131.97
#2016-03-30|1133.41
#2016-03-31|1128.66
#2016-04-01|1087.54
#2016-04-04|1099.87
#2016-04-05|1078.92
#2016-04-06|1074.98
#2016-04-07|1101.10
#2016-04-08|1107.07
#2016-04-11|1107.07
#2016-04-12|1112.25
#2016-04-13|1142.09
#2016-04-14|1175.22
#2016-04-15|1170.26
#2016-04-18|1137.81
#2016-04-19|1174.78
#2016-04-20|1185.58
#2016-04-21|1213.72
#2016-04-22|1196.35
#2016-04-25|1195.59
#2016-04-26|1186.64
#2016-04-27|1193.13
#2016-04-28|1179.50
#2016-04-29|1196.75
#2016-05-02|1177.20
#2016-05-03|1180.80
#2016-05-04|1173.07
#2016-05-05|1167.83
#2016-05-06|1163.93
#2016-05-09|1144.03
#2016-05-10|1173.67
#2016-05-11|1182.47
#2016-05-12|1190.51
#2016-05-13|1177.93
#2016-05-16|1190.07
#2016-05-17|1199.59
#2016-05-18|1190.28
#2016-05-19|1179.55
#2016-05-20|1182.10
#2016-05-23|1182.00
#2016-05-24|1163.05
#2016-05-25|1178.06
#2016-05-26|1191.05
#2016-05-27|1192.20
#2016-05-30|1189.41
#2016-05-31|1211.97
#2016-06-01|1212.23
#2016-06-02|1185.42
#2016-06-03|1205.40
#2016-06-06|1197.99
#2016-06-07|1210.34
#2016-06-08|1227.76
#2016-06-09|1216.78
#2016-06-10|1201.99
#2016-06-13|1161.98
#2016-06-14|1158.45
#2016-06-15|1164.54
#2016-06-16|1143.84
#2016-06-17|1161.60
#2016-06-20|1187.07
#2016-06-21|1189.13
#2016-06-22|1169.58
#2016-06-23|1176.25
#2016-06-24|1126.06
#2016-06-27|1143.68
#2016-06-28|1129.46
#2016-06-29|1149.37
#2016-06-30|1152.91
#2016-07-01|1163.24
#2016-07-04|1173.32
#2016-07-05|1183.13
#2016-07-06|1161.47
#2016-07-07|1151.93
#2016-07-08|1149.98
#2016-07-11|1174.29
#2016-07-12|1186.78
#2016-07-13|1202.99
#2016-07-14|1201.47
#2016-07-15|1213.67
#2016-07-18|1212.99
#2016-07-19|1213.10
#2016-07-20|1194.22
#2016-07-21|1221.57
#2016-07-22|1199.31
#2016-07-25|1205.13
#2016-07-26|1193.59
#2016-07-27|1263.15
#2016-07-28|1267.73
#2016-07-29|1300.60
#2016-08-01|1284.61
#2016-08-02|1277.94
#2016-08-03|1246.15
#2016-08-04|1295.38
#2016-08-05|1272.71
#2016-08-08|1299.45
#2016-08-09|1324.55
#2016-08-10|1323.60
#2016-08-11|1322.82
#2016-08-12|1342.24
#2016-08-15|1329.09
#2016-08-16|1329.21
#2016-08-17|1359.03
#2016-08-18|1348.00
#2016-08-19|1376.66
#2016-08-22|1390.19
#2016-08-23|1370.63
#2016-08-24|1375.04
#2016-08-25|1367.30
#2016-08-26|1366.51
#2016-08-29|1385.69
#2016-08-30|1377.45
#2016-08-31|1395.17
#2016-09-01|1385.44
#2016-09-02|1365.95
#2016-09-05|1367.55
#2016-09-06|1390.22
#2016-09-07|1399.04
#2016-09-08|1380.70
#2016-09-09|1366.45
#2016-09-12|1345.23
#2016-09-13|1343.95
#2016-09-14|1324.44
#2016-09-15|1326.56
#2016-09-16|1327.85
#2016-09-19|1334.12
#2016-09-20|1343.99
#2016-09-21|1393.07
#2016-09-22|1391.83
#2016-09-23|1380.24
#2016-09-26|1375.25
#2016-09-27|1402.64
#2016-09-28|1388.38
#2016-09-29|1390.85
#2016-09-30|1369.77
#2016-10-03|1375.55
#2016-10-04|1381.44
#2016-10-05|1378.78
#2016-10-06|1381.38
#2016-10-07|1392.36
#2016-10-10|1386.38
#2016-10-11|1393.30
#2016-10-12|1370.12
#2016-10-13|1378.04
#2016-10-14|1358.73
#2016-10-17|1372.82
#2016-10-18|1390.23
#2016-10-19|1400.99
#2016-10-20|1394.98
#2016-10-21|1401.86
#2016-10-24|1413.81
#2016-10-25|1424.60
#2016-10-26|1440.81
#2016-10-27|1422.23
#2016-10-28|1435.03
#2016-10-31|1444.48
#2016-11-01|1444.14
#2016-11-02|1435.76
#2016-11-03|1436.74
#2016-11-04|1425.64
#2016-11-07|1420.71
#2016-11-08|1419.31
#2016-11-09|1338.77
#2016-11-10|1416.34
#2016-11-11|1403.81
#2016-11-14|1405.59
#2016-11-15|1393.38
#2016-11-16|1393.48
#2016-11-17|1395.74
#2016-11-18|1380.59
#2016-11-21|1381.80
#2016-11-22|1383.16
#2016-11-23|1363.26
#2016-11-24|1353.24
#2016-11-25|1366.99
#2016-11-28|1380.41
#2016-11-29|1381.26
#2016-11-30|1375.09
#2016-12-01|1386.65
#2016-12-02|1385.19
#2016-12-05|1379.27
#2016-12-06|1401.03
#2016-12-07|1418.90
#2016-12-08|1447.14
#2016-12-09|1442.51
#2016-12-12|1437.61
#2016-12-13|1444.52
#2016-12-14|1446.95
#2016-12-15|1399.84
#2016-12-16|1409.52
#2016-12-19|1435.19
#2016-12-20|1425.34
#2016-12-21|1420.27
#2016-12-22|1429.71
#2016-12-23|1433.06
#2016-12-26|1430.42
#2016-12-27|1424.16
#2016-12-28|1425.74
#2016-12-29|1419.36
#2016-12-30|1413.94
#2017-01-02|1413.94
#2017-01-03|1397.29
#2017-01-04|1447.64
#2017-01-05|1455.51
#2017-01-06|1447.40
#2017-01-09|1447.58
#2017-01-10|1453.60
#2017-01-11|1452.70
#2017-01-12|1478.56
#2017-01-13|1469.47
#2017-01-16|1474.34
#2017-01-17|1467.28
#2017-01-18|1474.43
#2017-01-19|1463.12
#2017-01-20|1472.82
#2017-01-23|1490.11
#2017-01-24|1485.05
#2017-01-25|1504.40
#2017-01-26|1528.06
#2017-01-27|1518.06
#2017-01-30|1521.86
#2017-01-31|1523.10
#2017-02-01|1530.81
#2017-02-02|1532.92
#2017-02-03|1526.79
#2017-02-06|1518.83
#2017-02-07|1521.88
#2017-02-08|1546.16
#2017-02-09|1517.35
#2017-02-10|1542.75
#2017-02-13|1543.14
#2017-02-14|1525.61
#2017-02-15|1542.58
#2017-02-16|1565.36
#2017-02-17|1572.39
#2017-02-20|1565.00
#2017-02-21|1569.54
#2017-02-22|1576.86
#2017-02-23|1587.22
#2017-02-24|1576.58
#2017-02-27|1556.26
#2017-02-28|1561.57
#2017-03-01|1560.51
#2017-03-02|1565.50
#2017-03-03|1551.42
#2017-03-06|1554.52
#2017-03-07|1549.29
#2017-03-08|1527.78
#2017-03-09|1531.67
#2017-03-10|1540.45
#2017-03-13|1555.34
#2017-03-14|1551.19
#2017-03-15|1531.98
#2017-03-16|1561.80
#2017-03-17|1557.89
#2017-03-20|1559.07
#2017-03-21|1578.48
#2017-03-22|1544.23
#2017-03-23|1544.94
#2017-03-24|1567.42
#2017-03-27|1556.65
#2017-03-28|1588.97
#2017-03-29|1593.96
#2017-03-30|1583.43
#2017-03-31|1562.27
#2017-04-03|1578.49
#2017-04-04|1560.70
#2017-04-05|1555.73
#2017-04-06|1529.45
#2017-04-07|1539.59
#2017-04-10|1551.45
#2017-04-11|1564.86
#2017-04-12|1542.23
#2017-04-13|1538.02
#2017-04-14|1533.37
#2017-04-17|1538.27
#2017-04-18|1545.06
#2017-04-19|1549.18
#2017-04-20|1551.07
#2017-04-21|1569.15
#2017-04-24|1569.19
#2017-04-25|1577.12
#2017-04-26|1591.63
#2017-04-27|1606.39
#2017-04-28|1589.83
#2017-05-01|1598.87
#2017-05-02|1595.17
#2017-05-03|1592.26
#2017-05-04|1586.89
#2017-05-05|1588.02
#2017-05-08|1628.19
#2017-05-09|1597.79
#2017-05-10|1590.00
#2017-05-11|1600.33
#2017-05-12|1597.08
#2017-05-15|1558.49
#2017-05-16|1575.26
#2017-05-17|1594.35
#2017-05-18|1560.46
#2017-05-19|1572.88
#2017-05-22|1581.73
#2017-05-23|1576.67
#2017-05-24|1574.02
#2017-05-25|1566.35
#2017-05-26|1563.02
#2017-05-29|1566.56
#2017-05-30|1578.55
#2017-05-31|1587.25
#2017-06-01|1600.36
#2017-06-02|1630.99
#2017-06-05|1628.45
#2017-06-06|1647.06
#2017-06-07|1643.58
#2017-06-08|1621.85
#2017-06-09|1615.64
#2017-06-12|1627.39
#2017-06-13|1619.24
#2017-06-14|1626.98
#2017-06-15|1592.58
#2017-06-16|1604.32
#2017-06-19|1609.51
#2017-06-20|1630.35
#2017-06-21|1623.96
#2017-06-22|1629.68
#2017-06-23|1634.42
#2017-06-26|1634.35
#2017-06-27|1634.80
#2017-06-28|1653.01
#2017-06-29|1657.58
#2017-06-30|1651.59
#2017-07-03|1651.26
#2017-07-04|1640.34
#2017-07-05|1654.84
#2017-07-06|1643.96
#2017-07-07|1632.35
#2017-07-10|1638.58
#2017-07-11|1656.08
#2017-07-12|1678.09
#2017-07-13|1675.48
#2017-07-14|1702.15
#2017-07-17|1699.43
#2017-07-18|1713.57
#2017-07-19|1719.13
#2017-07-20|1744.93
#2017-07-21|1752.74
#2017-07-24|1752.48
#2017-07-25|1735.63
#2017-07-26|1716.96
#2017-07-27|1721.02
#2017-07-28|1703.95
#2017-07-31|1722.01
#2017-08-01|1737.12
#2017-08-02|1749.54
#2017-08-03|1751.84
#2017-08-04|1719.70
#2017-08-07|1736.23
#2017-08-08|1723.68
#2017-08-09|1692.43
#2017-08-10|1705.78
#2017-08-11|1709.22
#2017-08-14|1702.89
#2017-08-15|1698.04
#2017-08-16|1707.80
#2017-08-17|1719.68
#2017-08-18|1710.33
#2017-08-21|1717.60
#2017-08-22|1706.95
#2017-08-23|1719.49
#2017-08-24|1719.52
#2017-08-25|1731.23
#2017-08-28|1737.68
#2017-08-29|1741.13
#2017-08-30|1729.45
#2017-08-31|1739.77
#2017-09-01|1732.82
#2017-09-04|1724.13
#2017-09-05|1715.91
#2017-09-06|1728.12
#2017-09-07|1739.04
#2017-09-08|1747.42
#2017-09-11|1758.95
#2017-09-12|1750.58
#2017-09-13|1756.59
#2017-09-14|1759.07
#2017-09-15|1761.84
#2017-09-18|1753.55
#2017-09-19|1784.43
#2017-09-20|1774.83
#2017-09-21|1750.94
#2017-09-22|1738.52
#2017-09-25|1744.27
#2017-09-26|1733.21
#2017-09-27|1746.50
#2017-09-28|1768.79
#2017-09-29|1760.92
#2017-10-02|1755.99
#2017-10-03|1764.27
#2017-10-04|1765.65
#2017-10-05|1754.76
#2017-10-06|1755.30
#2017-10-09|1757.25
#2017-10-10|1782.51
#2017-10-11|1763.83
#2017-10-12|1756.26
#2017-10-13|1765.70
#2017-10-16|1768.62
#2017-10-17|1779.09
#2017-10-18|1770.65
#2017-10-19|1792.90
#2017-10-20|1791.44
#2017-10-23|1830.35
#2017-10-24|1835.53
#2017-10-25|1844.46
#2017-10-26|1844.01
#2017-10-27|1864.45
#2017-10-30|1884.24
#2017-10-31|1882.54
#2017-11-01|1905.13
#2017-11-02|1921.61
#2017-11-03|1914.71
#2017-11-06|1924.00
#2017-11-07|1950.14
#2017-11-08|1980.30
#2017-11-09|1974.66
#2017-11-10|1971.99
#2017-11-13|1936.18
#2017-11-14|1939.47
#2017-11-15|1904.85
#2017-11-16|1931.63
#2017-11-17|1939.21
#2017-11-20|1914.24
#2017-11-21|1944.02
#2017-11-22|1949.76
#2017-11-23|1956.33
#2017-11-24|1968.38
#2017-11-27|1962.64
#2017-11-28|1933.19
#2017-11-29|1929.95
#2017-11-30|1921.02
#2017-12-01|1928.83
#2017-12-04|1913.48
#2017-12-05|1891.23
#2017-12-06|1865.32
#2017-12-07|1888.63
#2017-12-08|1904.43
#2017-12-11|1920.56
#2017-12-12|1908.68
#2017-12-13|1874.67
#2017-12-14|1893.43
#2017-12-15|1881.63
#2017-12-18|1935.62
#2017-12-19|1921.40
#2017-12-20|1926.02
#2017-12-21|1916.22
#2017-12-22|1916.91
#2017-12-25|1928.10
#2017-12-26|1916.39
#2017-12-27|1915.91
#2017-12-28|1919.11
#2017-12-29|1912.15
#2018-01-01|1912.15
#2018-01-02|1920.77
#2018-01-03|1916.49
#2018-01-04|1986.67
#2018-01-05|2000.39
#2018-01-08|2004.82
#2018-01-09|2031.73
#2018-01-10|2033.19
#2018-01-11|2018.46
#2018-01-12|2011.41
#2018-01-15|2028.84
#2018-01-16|2041.04
#2018-01-17|2028.50
#2018-01-18|1998.54
#2018-01-19|2012.41
#2018-01-22|2015.43
#2018-01-23|2034.87
#2018-01-24|2046.21
#2018-01-25|2035.73
#2018-01-26|2044.88
#2018-01-29|2069.15
#2018-01-30|2027.06
#2018-01-31|2000.84
#2018-02-01|2021.41
#2018-02-02|1971.17
#2018-02-05|1912.25
#2018-02-06|1828.80
#2018-02-07|1832.45
#2018-02-08|1855.27
#2018-02-09|1804.24
#2018-02-12|1806.57
#2018-02-13|1813.92
#2018-02-14|1820.11
#2018-02-15|1834.11
#2018-02-16|1864.32
#2018-02-19|1902.57
#2018-02-20|1872.83
#2018-02-21|1878.31
#2018-02-22|1862.75
#2018-02-23|1897.84
#2018-02-26|1906.11
#2018-02-27|1915.14
#2018-02-28|1909.55
#2018-03-01|1858.10
#2018-03-02|1845.74
#2018-03-05|1809.51
#2018-03-06|1840.42
#2018-03-07|1817.15
#2018-03-08|1830.15
#2018-03-09|1839.69
#2018-03-12|1884.80
#2018-03-13|1887.62
#2018-03-14|1876.42
#2018-03-15|1876.12
#2018-03-16|1862.45
#2018-03-19|1845.76
#2018-03-20|1825.44
#2018-03-21|1826.90
#2018-03-22|1855.49
#2018-03-23|1771.85
#2018-03-26|1794.02
#2018-03-27|1835.53
#2018-03-28|1830.13
#2018-03-29|1826.74
#2018-03-30|1844.77
#2018-04-02|1840.53
#2018-04-03|1826.04
#2018-04-04|1794.40
#2018-04-05|1800.06
#2018-04-06|1782.18
#2018-04-09|1785.63
#2018-04-10|1816.30
#2018-04-11|1830.13
#2018-04-12|1813.55
#2018-04-13|1834.62
#2018-04-16|1835.82
#2018-04-17|1832.87
#2018-04-18|1861.93
#2018-04-19|1885.23
#2018-04-20|1844.78
#2018-04-23|1830.37
#2018-04-24|1837.44
#2018-04-25|1818.62
#2018-04-26|1814.82
#2018-04-27|1813.87
#2018-04-30|1808.23
#2018-05-01|1800.37
#2018-05-02|1814.16
#2018-05-03|1829.63
#2018-05-04|1828.45
#2018-05-07|1810.24
#2018-05-08|1814.19
#2018-05-09|1816.37
#2018-05-10|1828.40
#2018-05-11|1842.27
#2018-05-14|1835.08
#2018-05-15|1827.89
#2018-05-16|1825.16
#2018-05-17|1844.74
#2018-05-18|1860.96
#2018-05-21|1855.20
#2018-05-22|1854.82
#2018-05-23|1852.76
#2018-05-24|1831.72
#2018-05-25|1830.04
#2018-05-28|1838.67
#2018-05-29|1827.99
#2018-05-30|1792.27
#2018-05-31|1815.67
#2018-06-01|1797.89
#2018-06-04|1829.03
#2018-06-05|1830.46
#2018-06-06|1821.33
#2018-06-07|1846.62
#2018-06-08|1836.15
#2018-06-11|1823.66
#2018-06-12|1806.46
#2018-06-13|1806.00
#2018-06-14|1775.38
#2018-06-15|1751.63
#2018-06-18|1721.44
#2018-06-19|1685.63
#2018-06-20|1683.37
#2018-06-21|1684.78
#2018-06-22|1685.18
#2018-06-25|1678.51
#2018-06-26|1695.26
#2018-06-27|1683.59
#2018-06-28|1690.54
#2018-06-29|1691.21
#2018-07-02|1665.15
#2018-07-03|1664.96
#2018-07-04|1659.39
#2018-07-05|1653.57
#2018-07-06|1680.70
#2018-07-09|1699.65
#2018-07-10|1702.15
#2018-07-11|1680.65
#2018-07-12|1660.45
#2018-07-13|1683.83
#2018-07-16|1683.98
#2018-07-17|1694.57
#2018-07-18|1703.51
#2018-07-19|1704.42
#2018-07-20|1716.21
#2018-07-23|1709.24
#2018-07-24|1714.04
#2018-07-25|1751.76
#2018-07-26|1767.75
#2018-07-27|1789.11
#2018-07-30|1784.34
#2018-07-31|1762.30
#2018-08-01|1796.67
#2018-08-02|1794.36
#2018-08-03|1786.33
#2018-08-06|1764.76
#2018-08-07|1772.84
#2018-08-08|1765.54
#2018-08-09|1775.34
#2018-08-10|1745.32
#2018-08-13|1696.01
#2018-08-14|1721.09
#2018-08-15|1710.98
#2018-08-16|1697.46
#2018-08-17|1703.16
#2018-08-20|1697.25
#2018-08-21|1701.62
#2018-08-22|1724.41
#2018-08-23|1709.39
#2018-08-24|1715.11
#2018-08-27|1746.35
#2018-08-28|1758.64
#2018-08-29|1756.24
#2018-08-30|1757.23
#2018-08-31|1746.44
#2018-09-03|1715.51
#2018-09-04|1700.12
#2018-09-05|1686.15
#2018-09-06|1684.65
#2018-09-07|1656.83
#2018-09-10|1652.89
#2018-09-11|1647.88
#2018-09-12|1623.26
#2018-09-13|1623.75
#2018-09-14|1660.92
#2018-09-17|1663.15
#2018-09-18|1695.87
#2018-09-19|1724.44
#2018-09-20|1714.95
#2018-09-21|1732.60
#2018-09-24|1732.60
#2018-09-25|1751.16
#2018-09-26|1772.71
#2018-09-27|1744.02
#2018-09-28|1763.38
#2018-10-01|1777.88
#2018-10-02|1790.27
#2018-10-03|1764.42
#2018-10-04|1768.42
#2018-10-05|1730.89
#2018-10-08|1740.53
#2018-10-09|1703.75
#2018-10-10|1682.05
#2018-10-11|1617.21
#2018-10-12|1633.41
#2018-10-15|1612.93
#2018-10-16|1623.45
#2018-10-17|1642.71
#2018-10-18|1607.97
#2018-10-19|1593.73
#2018-10-22|1596.30
#2018-10-23|1555.86
#2018-10-24|1522.56
#2018-10-25|1470.56
#2018-10-26|1478.89
#2018-10-29|1491.03
#2018-10-30|1513.64
#2018-10-31|1536.81
#2018-11-01|1539.52
#2018-11-02|1579.97
#2018-11-05|1553.68
#2018-11-06|1556.75
#2018-11-07|1561.36
#2018-11-08|1571.41
#2018-11-09|1573.73
#2018-11-12|1583.42
#2018-11-13|1531.81
#2018-11-14|1556.49
#2018-11-15|1561.54
#2018-11-16|1538.16
#2018-11-19|1570.86
#2018-11-20|1564.26
#2018-11-21|1568.11
#2018-11-22|1564.65
#2018-11-23|1567.43
#2018-11-26|1562.52
#2018-11-27|1566.69
#2018-11-28|1577.48
#2018-11-29|1589.24
#2018-11-30|1598.75
#2018-12-03|1615.45
#2018-12-04|1580.94
#2018-12-05|1559.50
#2018-12-06|1534.71
#2018-12-07|1524.42
#2018-12-10|1487.92
#2018-12-11|1460.54
#2018-12-12|1490.50
#2018-12-13|1492.18
#2018-12-14|1468.31
#2018-12-17|1478.12
#2018-12-18|1466.71
#2018-12-19|1466.37
#2018-12-20|1425.61
#2018-12-21|1410.24
#2018-12-24|1418.21
#2018-12-25|1360.95
#2018-12-26|1385.72
#2018-12-27|1440.64
#2018-12-28|1446.59
#2018-12-31|1455.89
#2019-01-01|1455.89
#2019-01-02|1461.48
#2019-01-03|1484.99
#2019-01-04|1436.54
#2019-01-07|1485.45
#2019-01-08|1492.05
#2019-01-09|1508.62
#2019-01-10|1489.16
#2019-01-11|1498.95
#2019-01-14|1500.20
#2019-01-15|1515.52
#2019-01-16|1499.55
#2019-01-17|1497.48
#2019-01-18|1498.28
#2019-01-21|1517.34
#2019-01-22|1501.17
#2019-01-23|1502.00
#2019-01-24|1514.02
#2019-01-25|1544.07
#2019-01-28|1541.81
#2019-01-29|1536.61
#2019-01-30|1533.81
#2019-01-31|1554.10
#2019-02-01|1539.47
#2019-02-04|1543.04
#2019-02-05|1551.69
#2019-02-06|1550.88
#2019-02-07|1516.54
#2019-02-08|1457.92
#2019-02-11|1449.08
#2019-02-12|1497.69
#2019-02-13|1516.95
#2019-02-14|1520.10
#2019-02-15|1503.39
#2019-02-18|1533.60
#2019-02-19|1541.95
#2019-02-20|1550.04
#2019-02-21|1547.60
#2019-02-22|1544.17
#2019-02-25|1548.79
#2019-02-26|1542.03
#2019-02-27|1544.36
#2019-02-28|1519.30
#2019-03-01|1511.42
#2019-03-04|1530.27
#2019-03-05|1518.71
#2019-03-06|1516.49
#2019-03-07|1495.68
#2019-03-08|1467.75
#2019-03-11|1481.61
#2019-03-12|1504.15
#2019-03-13|1500.74
#2019-03-14|1466.69
#2019-03-15|1488.36
#2019-03-18|1501.49
#2019-03-19|1499.77
#2019-03-20|1505.28
#2019-03-21|1513.09
#2019-03-22|1529.13
#2019-03-25|1487.50
#2019-03-26|1515.73
#2019-03-27|1531.34
#2019-03-28|1502.72
#2019-03-29|1503.20
#2019-04-01|1536.71
#2019-04-02|1550.76
#2019-04-03|1575.47
#2019-04-04|1579.28
#2019-04-05|1603.17
#2019-04-08|1597.29
#2019-04-09|1595.83
#2019-04-10|1596.32
#2019-04-11|1589.43
#2019-04-12|1575.41
#2019-04-15|1601.61
#2019-04-16|1594.13
#2019-04-17|1592.08
#2019-04-18|1579.09
#2019-04-19|1587.08
#2019-04-22|1583.82
#2019-04-23|1580.17
#2019-04-24|1564.24
#2019-04-25|1571.48
#2019-04-26|1566.54
#2019-04-29|1562.90
#2019-04-30|1569.07
#2019-05-01|1571.90
#2019-05-02|1566.82
#2019-05-03|1570.91
#2019-05-06|1576.08
#2019-05-07|1541.52
#2019-05-08|1510.80
#2019-05-09|1480.25
#2019-05-10|1464.49
#2019-05-13|1459.90
#2019-05-14|1467.39
#2019-05-15|1479.88
#2019-05-16|1466.28
#2019-05-17|1473.34
#2019-05-20|1460.94
#2019-05-21|1443.39
#2019-05-22|1445.01
#2019-05-23|1440.25
#2019-05-24|1457.58
#2019-05-27|1451.58
#2019-05-28|1455.56
#2019-05-29|1449.82
#2019-05-30|1453.18
#2019-05-31|1443.95
#2019-06-03|1429.82
#2019-06-04|1449.22
#2019-06-05|1484.43
#2019-06-06|1480.02
#2019-06-07|1488.83
#2019-06-10|1507.96
#2019-06-11|1522.49
#2019-06-12|1523.57
#2019-06-13|1508.45
#2019-06-14|1507.44
#2019-06-17|1491.32
#2019-06-18|1488.21
#2019-06-19|1522.87
#2019-06-20|1532.16
#2019-06-21|1536.68
#2019-06-24|1548.04
#2019-06-25|1550.40
#2019-06-26|1535.05
#2019-06-27|1569.32
#2019-06-28|1564.94
#2019-07-01|1589.82
#2019-07-02|1588.99
#2019-07-03|1567.16
#2019-07-04|1574.52
#2019-07-05|1564.62
#2019-07-08|1545.77
#2019-07-09|1519.92
#2019-07-10|1501.57
#2019-07-11|1516.26
#2019-07-12|1522.32
#2019-07-15|1522.89
#2019-07-16|1513.20
#2019-07-17|1526.50
#2019-07-18|1494.03
#2019-07-19|1534.23
#2019-07-22|1530.07
#2019-07-23|1541.08
#2019-07-24|1558.24
#2019-07-25|1583.30
#2019-07-26|1569.80
#2019-07-29|1564.95
#2019-07-30|1583.40
#2019-07-31|1592.75
#2019-08-01|1585.10
#2019-08-02|1563.85
#2019-08-05|1539.12
#2019-08-06|1527.04
#2019-08-07|1514.71
#2019-08-08|1515.81
#2019-08-09|1544.52
#2019-08-12|1549.65
#2019-08-13|1517.81
#2019-08-14|1558.18
#2019-08-15|1538.49
#2019-08-16|1529.65
#2019-08-19|1538.37
#2019-08-20|1547.37
#2019-08-21|1528.50
#2019-08-22|1528.68
#2019-08-23|1541.97
#2019-08-26|1511.13
#2019-08-27|1524.92
#2019-08-28|1530.03
#2019-08-29|1527.95
#2019-08-30|1554.03
#2019-09-02|1543.15
#2019-09-03|1560.00
#2019-09-04|1542.74
#2019-09-05|1575.84
#2019-09-06|1590.86
#2019-09-09|1596.45
#2019-09-10|1614.56
#2019-09-11|1637.39
#2019-09-12|1659.05
#2019-09-13|1673.92
#2019-09-16|1674.69
#2019-09-17|1641.70
#2019-09-18|1648.93
#2019-09-19|1665.19
#2019-09-20|1670.28
#2019-09-23|1678.53
#2019-09-24|1697.29
#2019-09-25|1675.56
#2019-09-26|1684.46
#2019-09-27|1673.62
#2019-09-30|1653.77
#2019-10-01|1685.26
#2019-10-02|1675.16
#2019-10-03|1646.44
#2019-10-04|1654.07
#2019-10-07|1649.57
#2019-10-08|1660.49
#2019-10-09|1657.05
#2019-10-10|1675.53
#2019-10-11|1692.35
#2019-10-14|1695.00
#2019-10-15|1719.27
#2019-10-16|1725.33
#2019-10-17|1724.79
#2019-10-18|1744.31
#2019-10-21|1738.67
#2019-10-22|1738.51
#2019-10-23|1741.72
#2019-10-24|1746.31
#2019-10-25|1743.84
#2019-10-28|1718.56
#2019-10-29|1753.17
#2019-10-30|1741.10
#2019-10-31|1754.21
#2019-11-01|1744.49
#2019-11-04|1738.63
#2019-11-05|1774.67
#2019-11-06|1785.23
#2019-11-07|1780.80
#2019-11-08|1774.53
#2019-11-11|1781.44
#2019-11-12|1787.01
#2019-11-13|1788.92
#2019-11-14|1752.08
#2019-11-15|1773.12
#2019-11-18|1763.81
#2019-11-19|1739.97
#2019-11-20|1727.63
#2019-11-21|1719.02
#2019-11-22|1728.71
#2019-11-25|1736.15
#2019-11-26|1740.97
#2019-11-27|1730.38
#2019-11-28|1726.53
#2019-11-29|1707.42
#2019-12-02|1734.99
#2019-12-03|1737.82
#2019-12-04|1725.84
#2019-12-05|1737.55
#2019-12-06|1733.98
#2019-12-09|1745.22
#2019-12-10|1740.90
#2019-12-11|1737.92
#2019-12-12|1737.14
#2019-12-13|1782.90
#2019-12-16|1753.66
#2019-12-17|1767.71
#2019-12-18|1751.80
#2019-12-19|1752.80
#2019-12-20|1749.41
#2019-12-23|1743.81
#2019-12-24|1746.91
#2019-12-25|1736.75
#2019-12-26|1752.57
#2019-12-27|1758.03
#2019-12-30|1747.16
#2019-12-31|1752.15
#2020-01-01|1752.15
#2020-01-02|1758.62
#2020-01-03|1762.69
#2020-01-06|1727.92
#2020-01-07|1742.38
#2020-01-08|1699.13
#2020-01-09|1716.09
#2020-01-10|1716.00
#2020-01-13|1710.22
#2020-01-14|1741.80
#2020-01-15|1737.58
#2020-01-16|1733.81
#2020-01-17|1748.49
#2020-01-20|1761.20
#2020-01-21|1738.44
#2020-01-22|1759.96
#2020-01-23|1740.97
#2020-01-24|1745.84
#2020-01-27|1709.99
#2020-01-28|1694.97
#2020-01-29|1720.65
#2020-01-30|1710.52
#2020-01-31|1737.22
#2020-02-03|1718.11
#2020-02-04|1724.80
#2020-02-05|1742.24
#2020-02-06|1778.38
#2020-02-07|1764.26
#2020-02-10|1747.67
#2020-02-11|1744.73
#2020-02-12|1735.98
#2020-02-13|1745.26
#2020-02-14|1741.11
#2020-02-17|1731.54
#2020-02-18|1711.79
#2020-02-19|1691.45
#2020-02-20|1686.42
#2020-02-21|1694.12
#2020-02-24|1710.04
#2020-02-25|1671.09
#2020-02-26|1656.97
#2020-02-27|1620.42
#2020-02-28|1581.87
#2020-03-02|1577.89
#2020-03-03|1567.61
#2020-03-04|1557.86
#2020-03-05|1590.24
#2020-03-06|1567.73
#2020-03-09|1532.32
#2020-03-10|1517.42
#2020-03-11|1470.26
#2020-03-12|1391.06
#2020-03-13|1291.14
#2020-03-16|1266.95
#2020-03-17|1259.55
#2020-03-18|1246.05
#2020-03-19|1227.01
#2020-03-20|1212.91
#2020-03-23|1204.44
#2020-03-24|1271.66
#2020-03-25|1372.63
#2020-03-26|1361.00
#2020-03-27|1453.82
#2020-03-30|1456.69
#2020-03-31|1433.65
#2020-04-01|1390.86
#2020-04-02|1352.49
#2020-04-03|1332.30
#2020-04-06|1382.10
#2020-04-07|1423.71
#2020-04-08|1439.19
#2020-04-09|1435.35
#2020-04-10|1454.65
#2020-04-13|1427.93
#2020-04-14|1475.89
#2020-04-15|1472.55
#2020-04-16|1445.34
#2020-04-17|1486.47
#2020-04-20|1478.53
#2020-04-21|1449.20
#2020-04-22|1431.16
#2020-04-23|1474.75
#2020-04-24|1462.36
#2020-04-27|1508.18
#2020-04-28|1505.23
#2020-04-29|1510.24
#2020-04-30|1537.89
#2020-05-01|1490.07
#2020-05-04|1489.79
#2020-05-05|1494.26
#2020-05-06|1502.08
#2020-05-07|1505.64
#2020-05-08|1534.78
#2020-05-11|1547.06
#2020-05-12|1544.14
#2020-05-13|1543.16
#2020-05-14|1514.03
#2020-05-15|1524.54
#2020-05-18|1515.48
#2020-05-19|1551.74
#2020-05-20|1573.81
#2020-05-21|1570.38
#2020-05-22|1551.85
#2020-05-25|1574.66
#2020-05-26|1638.79
#2020-05-27|1643.79
#2020-05-28|1677.87
#2020-05-29|1644.76
#2020-06-01|1657.95
#2020-06-02|1655.47
#2020-06-03|1676.86
#2020-06-04|1674.55
#2020-06-05|1679.96
#2020-06-08|1713.25
#2020-06-09|1710.76
#2020-06-10|1735.74
#2020-06-11|1706.27
#2020-06-12|1670.97
#2020-06-15|1620.63
#2020-06-16|1703.13
#2020-06-17|1689.74
#2020-06-18|1689.49
#2020-06-19|1681.22
#2020-06-22|1679.27
#2020-06-23|1690.41
#2020-06-24|1665.90
#2020-06-25|1642.89
#2020-06-26|1662.00
#2020-06-29|1632.99
#2020-06-30|1663.13
#2020-07-01|1641.81
#2020-07-02|1627.59
#2020-07-03|1649.77
#2020-07-06|1676.59
#2020-07-07|1656.53
#2020-07-08|1645.10
#2020-07-09|1655.75
#2020-07-10|1637.86
#2020-07-13|1679.62
#2020-07-14|1682.06
#2020-07-15|1716.60
#2020-07-16|1697.02
#2020-07-17|1671.20
#2020-07-20|1681.82
#2020-07-21|1686.36
#2020-07-22|1693.65
#2020-07-23|1696.74
#2020-07-24|1715.01
#2020-07-27|1738.74
#2020-07-28|1730.94
#2020-07-29|1686.77
#2020-07-30|1682.67
#2020-07-31|1600.35
#2020-08-03|1623.62
#2020-08-04|1678.07
#2020-08-05|1707.58
#2020-08-06|1706.79
#2020-08-07|1671.24
#2020-08-10|1672.98
#2020-08-11|1717.78
#2020-08-12|1734.65
#2020-08-13|1747.44
#2020-08-14|1754.62
#2020-08-17|1736.91
#2020-08-18|1754.69
#2020-08-19|1747.79
#2020-08-20|1717.83
#2020-08-21|1735.36
#2020-08-24|1757.70
#2020-08-25|1787.60
#2020-08-26|1790.85
#2020-08-27|1773.20
#2020-08-28|1780.50
#2020-08-31|1774.56
#2020-09-01|1778.42
#2020-09-02|1791.59
#2020-09-03|1826.68
#2020-09-04|1824.80
#2020-09-07|1819.96
#2020-09-08|1848.73
#2020-09-09|1830.12
#2020-09-10|1863.06
#2020-09-11|1870.90
#2020-09-14|1912.85
#2020-09-15|1908.43
#2020-09-16|1903.63
#2020-09-17|1900.43
#2020-09-18|1925.66
#2020-09-21|1921.24
#2020-09-22|1913.56
#2020-09-23|1893.89
#2020-09-24|1879.51
#2020-09-25|1893.26
#2020-09-28|1910.53
#2020-09-29|1918.24
#2020-09-30|1872.81
#2020-10-01|1870.86
#2020-10-02|1847.39
#2020-10-05|1879.61
#2020-10-06|1903.73
#2020-10-07|1901.60
#2020-10-08|1919.66
#2020-10-09|1918.67
#2020-10-12|1929.23
#2020-10-13|1927.23
#2020-10-14|1937.55
#2020-10-15|1933.09
#2020-10-16|1912.21
#2020-10-19|1935.31
#2020-10-20|1922.66
#2020-10-21|1970.82
#2020-10-22|1956.13
#2020-10-23|1960.69
#2020-10-26|1980.15
#2020-10-27|1977.22
#2020-10-28|1958.25
#2020-10-29|1935.98
#2020-10-30|1889.49
#2020-11-02|1922.51
#2020-11-03|1926.84
#2020-11-04|1964.56
#2020-11-05|1964.49
#2020-11-06|1991.65
#2020-11-09|1997.89
#2020-11-10|2032.98
#2020-11-11|2047.57
#2020-11-12|2062.78
#2020-11-13|2045.86
#2020-11-16|2079.87
#2020-11-17|2094.25
#2020-11-18|2094.97
#2020-11-19|2099.06
#2020-11-20|2105.84
#2020-11-23|2092.53
#2020-11-24|2157.62
#2020-11-25|2193.71
#2020-11-26|2216.52
#2020-11-27|2224.59
#2020-11-30|2200.08
#2020-12-01|2260.17
#2020-12-02|2284.27
#2020-12-03|2297.59
#2020-12-04|2315.81
#2020-12-07|2289.76
#2020-12-08|2263.31
#2020-12-09|2304.09
#2020-12-10|2276.46
#2020-12-11|2269.20
#2020-12-14|2274.14
#2020-12-15|2285.54
#2020-12-16|2292.91
#2020-12-17|2285.32
#2020-12-18|2279.25
#2020-12-21|2289.50
#2020-12-22|2253.78
#2020-12-23|2252.45
#2020-12-24|2271.72
#2020-12-25|2293.42
#2020-12-28|2303.00
#2020-12-29|2369.73
#2020-12-30|2356.42
#2020-12-31|2356.42
#2021-01-01|2356.42
#2021-01-04|2329.56
#2021-01-05|2350.24
#2021-01-06|2319.09
#2021-01-07|2383.70
#2021-01-08|2446.53
#2021-01-11|2434.80
#2021-01-12|2477.20
#2021-01-13|2482.00
#2021-01-14|2469.38
#2021-01-15|2438.42
#2021-01-18|2421.56
#2021-01-19|2458.47
#2021-01-20|2495.63
#2021-01-21|2519.81
#2021-01-22|2526.00
#2021-01-25|2581.10
#2021-01-26|2557.55
#2021-01-27|2559.52
#2021-01-28|2511.18
#2021-01-29|2441.36
#2021-02-01|2463.59
#2021-02-02|2484.67
#2021-02-03|2514.65
#2021-02-04|2466.86
#2021-02-05|2462.37
#2021-02-08|2480.04
#2021-02-09|2500.68
#2021-02-10|2482.88
#2021-02-11|2481.46
#2021-02-12|2481.88
#2021-02-15|2505.72
#2021-02-16|2500.96
#2021-02-17|2494.82
#2021-02-18|2472.46
#2021-02-19|2472.58
#2021-02-22|2502.37
#2021-02-23|2501.54
#2021-02-24|2427.33
#2021-02-25|2461.07
#2021-02-26|2360.92
#2021-03-01|2409.99
#2021-03-02|2396.41
#2021-03-03|2394.90
#2021-03-04|2362.55
#2021-03-05|2364.57
#2021-03-08|2354.76
#2021-03-09|2378.46
#2021-03-10|2392.71
#2021-03-11|2413.15
#2021-03-12|2477.02
#2021-03-15|2479.62
#2021-03-16|2474.14
#2021-03-17|2483.50
#2021-03-18|2540.06
#2021-03-19|2547.92
#2021-03-22|2511.40
#2021-03-23|2496.60
#2021-03-24|2444.25
#2021-03-25|2489.06
#2021-03-26|2496.79
#2021-03-29|2512.19
#2021-03-30|2508.02
#2021-03-31|2459.58
#2021-04-01|2471.63
#2021-04-02|2502.45
#2021-04-05|2517.75
#2021-04-06|2505.80
#2021-04-07|2516.37
#2021-04-08|2527.09
#2021-04-09|2533.59
#2021-04-12|2487.46
#2021-04-13|2500.52
#2021-04-14|2491.32
#2021-04-15|2513.71
#2021-04-16|2521.16
#2021-04-19|2571.51
#2021-04-20|2525.02
#2021-04-21|2459.15
#2021-04-22|2530.07
#2021-04-23|2496.96
#2021-04-26|2501.50
#2021-04-27|2447.89
#2021-04-28|2431.10
#2021-04-29|2430.21
#2021-04-30|2405.76
#2021-05-03|2414.15
#2021-05-04|2408.07
#2021-05-05|2407.74
#2021-05-06|2459.96
#2021-05-07|2467.52
#2021-05-10|2489.64
#2021-05-11|2442.52
#2021-05-12|2368.13
#2021-05-13|2377.31
#2021-05-14|2421.43
#2021-05-17|2420.60
#2021-05-18|2455.03
#2021-05-19|2430.49
#2021-05-20|2426.06
#2021-05-21|2436.81
#2021-05-24|2470.27
#2021-05-25|2479.13
#2021-05-26|2486.03
#2021-05-27|2424.57
#2021-05-28|2500.08
#2021-05-31|2461.45
#2021-06-01|2483.97
#2021-06-02|2532.32
#2021-06-03|2520.44
#2021-06-04|2547.51
#2021-06-07|2545.87
#2021-06-08|2511.87
#2021-06-09|2468.89
#2021-06-10|2468.09
#2021-06-11|2452.70
#2021-06-14|2475.19
#2021-06-15|2490.74
#2021-06-16|2498.69
#2021-06-17|2474.88
#2021-06-18|2477.68
#2021-06-21|2369.10
#2021-06-22|2427.16
#2021-06-23|2411.72
#2021-06-24|2413.93
#2021-06-25|2451.11
#2021-06-28|2460.38
#2021-06-29|2447.52
#2021-06-30|2429.70
#2021-07-01|2425.42
#2021-07-02|2439.57
#2021-07-05|2443.71
#2021-07-06|2457.07
#2021-07-07|2394.50
#2021-07-08|2390.42
#2021-07-09|2361.79
#2021-07-12|2430.05
#2021-07-13|2447.37
#2021-07-14|2423.66
#2021-07-15|2395.77
#2021-07-16|2391.11
#2021-07-19|2371.88
#2021-07-20|2319.84
#2021-07-21|2348.57
#2021-07-22|2352.83
#2021-07-23|2343.58
#2021-07-26|2381.06
#2021-07-27|2407.98
#2021-07-28|2386.27
#2021-07-29|2414.51
#2021-07-30|2389.12
#2021-08-02|2467.29
#2021-08-03|2461.75
#2021-08-04|2415.42
#2021-08-05|2417.63
#2021-08-06|2390.09
#2021-08-09|2390.85
#2021-08-10|2378.59
#2021-08-11|2397.41
#2021-08-12|2441.34
#2021-08-13|2434.17
#2021-08-16|2402.82
#2021-08-17|2399.63
#2021-08-18|2410.13
#2021-08-19|2379.44
#2021-08-20|2355.97
#2021-08-23|2404.16
#2021-08-24|2427.63
#2021-08-25|2404.60
#2021-08-26|2390.15
#2021-08-27|2377.73
#2021-08-30|2420.40
#2021-08-31|2456.28
#2021-09-01|2476.49
#2021-09-02|2499.67
#2021-09-03|2568.93
#2021-09-06|2582.64
#2021-09-07|2611.15
#2021-09-08|2639.41
#2021-09-09|2648.46
#2021-09-10|2707.51
#2021-09-13|2739.32
#2021-09-14|2779.28
#2021-09-15|2748.42
#2021-09-16|2731.16
#2021-09-17|2738.64
#2021-09-20|2750.02
#2021-09-21|2722.58
#2021-09-22|2656.50
#2021-09-23|2644.32
#2021-09-24|2650.66
#2021-09-27|2628.34
#2021-09-28|2603.85
#2021-09-29|2542.37
#2021-09-30|2521.61
#2021-10-01|2465.69
#2021-10-04|2434.26
#2021-10-05|2395.00
#2021-10-06|2431.34
#2021-10-07|2409.33
#2021-10-08|2425.67
#2021-10-11|2454.55
#2021-10-12|2447.76
#2021-10-13|2417.93
#2021-10-14|2443.68
#2021-10-15|2493.05
#2021-10-18|2487.40
#2021-10-19|2485.80
#2021-10-20|2468.46
#2021-10-21|2451.69
#2021-10-22|2450.44
#2021-10-25|2440.29
#2021-10-26|2452.34
#2021-10-27|2507.20
#2021-10-28|2530.24
#2021-10-29|2509.91
#2021-11-01|2549.27
#2021-11-02|2525.68
#2021-11-03|2519.48
#2021-11-04|2559.48
#2021-11-05|2527.09
#2021-11-08|2542.06
#2021-11-09|2493.60
#2021-11-10|2470.01
#2021-11-11|2474.09
#2021-11-12|2509.44
#2021-11-15|2514.42
#2021-11-16|2488.12
#2021-11-17|2501.04
#2021-11-18|2489.80
#2021-11-19|2520.04
#2021-11-22|2484.35
#2021-11-23|2478.95
#2021-11-24|2429.97
#2021-11-25|2462.46
#2021-11-26|2430.28
#2021-11-29|2371.24
#2021-11-30|2355.49
#2021-12-01|2374.42
#2021-12-02|2345.98
#2021-12-03|2388.96
#2021-12-06|2390.99
#2021-12-07|2427.04
#2021-12-08|2444.46
#2021-12-09|2434.03
#2021-12-10|2415.21
#2021-12-13|2427.18
#2021-12-14|2425.96
#2021-12-15|2419.52
#2021-12-16|2463.93
#2021-12-17|2432.00
#2021-12-20|2371.47
#2021-12-21|2407.14
#2021-12-22|2393.61
#2021-12-23|2422.83
#2021-12-24|2418.01
#2021-12-27|2394.02
#2021-12-28|2427.87
#2021-12-29|2419.07
#2021-12-30|2406.91
#2021-12-31|2406.91
#2022-01-03|2403.88
#2022-01-04|2441.86
#2022-01-05|2457.75
#2022-01-06|2405.36
#2022-01-07|2414.09
#2022-01-10|2425.42
#2022-01-11|2399.52
#2022-01-12|2480.13
#2022-01-13|2490.46
#2022-01-14|2447.81
#2022-01-17|2435.36
#2022-01-18|2421.66
#2022-01-19|2375.36
#2022-01-20|2412.30
#2022-01-21|2387.28
#2022-01-24|2395.55
#2022-01-25|2335.11
#2022-01-26|2314.71
#2022-01-27|2232.50
#2022-01-28|2354.65
#2022-01-31|2357.29
#2022-02-01|2329.12
#2022-02-02|2412.96
#2022-02-03|2351.45
#2022-02-04|2358.16
#2022-02-07|2335.80
#2022-02-08|2311.54
#2022-02-09|2324.76
#2022-02-10|2342.54
#2022-02-11|2344.05
#2022-02-14|2308.20
#2022-02-15|2253.67
#2022-02-16|2321.92
#2022-02-17|2295.90
#2022-02-18|2267.32
#2022-02-21|2225.42
#2022-02-22|2177.74
#2022-02-23|2178.31
#2022-02-24|2168.34
#2022-02-25|2201.65
#2022-02-28|2227.21
#2022-03-01|2249.47
#2022-03-02|2186.37
#2022-03-03|2198.58
#2022-03-04|2153.76
#2022-03-07|2047.07
#2022-03-08|2008.12
#2022-03-09|2001.69
#2022-03-10|2149.98
#2022-03-11|2082.31
#2022-03-14|2090.17
#2022-03-15|2120.39
#2022-03-16|2135.27
#2022-03-17|2189.71
#2022-03-18|2195.07
#2022-03-21|2195.53
#2022-03-22|2186.93
#2022-03-23|2232.10
#2022-03-24|2221.01
#2022-03-25|2250.35
#2022-03-28|2185.43
#2022-03-29|2225.08
#2022-03-30|2226.96
#2022-03-31|2229.01
#2022-04-01|2193.99
#2022-04-04|2193.81
#2022-04-05|2163.88
#2022-04-06|2114.28
#2022-04-07|2077.53
#2022-04-08|2079.46
#2022-04-11|2065.05
#2022-04-12|2017.72
#2022-04-13|2038.52
#2022-04-14|2068.75
#2022-04-15|2051.86
#2022-04-18|2009.59
#2022-04-19|2010.95
#2022-04-20|2045.38
#2022-04-21|2059.67
#2022-04-22|2035.95
#2022-04-25|2022.64
#2022-04-26|2026.25
#2022-04-27|1976.06
#2022-04-28|2005.00
#2022-04-29|2027.52
#2022-05-02|2013.93
#2022-05-03|2018.89
#2022-05-04|2017.88
#2022-05-05|2013.78
#2022-05-06|2058.17
#2022-05-09|2034.44
#2022-05-10|2035.82
#2022-05-11|2027.08
#2022-05-12|2049.56
#2022-05-13|2050.10
#2022-05-16|2037.45
#2022-05-17|2041.73
#2022-05-18|2083.06
#2022-05-19|2062.06
#2022-05-20|2066.06
#2022-05-23|2074.19
#2022-05-24|2069.58
#2022-05-25|2064.79
#2022-05-26|2051.62
#2022-05-27|2078.09
#2022-05-30|2114.27
#2022-05-31|2096.91
#2022-06-01|2106.16
#2022-06-02|2101.18
#2022-06-03|2091.74
#2022-06-06|2081.82
#2022-06-07|2074.25
#2022-06-08|2075.92
#2022-06-09|2055.54
#2022-06-10|2041.98
#2022-06-13|1974.42
#2022-06-14|1954.13
#2022-06-15|1953.98
#2022-06-16|1976.30
#2022-06-17|1870.11
#2022-06-20|1798.31
#2022-06-21|1813.41
#2022-06-22|1795.05
#2022-06-23|1762.88
#2022-06-24|1790.70
#2022-06-27|1839.93
#2022-06-28|1828.00
#2022-06-29|1809.12
#2022-06-30|1795.24
#2022-07-01|1801.69
#2022-07-04|1817.04
#2022-07-05|1822.76
#2022-07-06|1804.26
#2022-07-07|1829.07
#2022-07-08|1825.94
#2022-07-11|1821.07
#2022-07-12|1778.27
#2022-07-13|1786.07
#2022-07-14|1764.35
#2022-07-15|1765.52
#2022-07-18|1772.69
#2022-07-19|1805.05
#2022-07-20|1857.67
#2022-07-21|1861.06
#2022-07-22|1883.94
#2022-07-25|1844.12
#2022-07-26|1846.19
#2022-07-27|1845.35
#2022-07-28|1908.59
#2022-07-29|1913.87
#2022-08-01|1982.15
#2022-08-02|1943.81
#2022-08-03|1903.69
#2022-08-04|1916.75
#2022-08-05|1886.20
#2022-08-08|1904.99
#2022-08-09|1905.71
#2022-08-10|1947.69
#2022-08-11|1940.93
#2022-08-12|1959.48
#2022-08-15|2000.88
#2022-08-16|1968.96
#2022-08-17|1966.76
#2022-08-18|1940.26
#2022-08-19|1913.03
#2022-08-22|1901.69
#2022-08-23|1902.00
#2022-08-24|1888.93
#2022-08-25|1890.61
#2022-08-26|1893.36
#2022-08-29|1834.21
#2022-08-30|1843.21
#2022-08-31|1834.41
#2022-09-01|1790.41
#2022-09-02|1792.10
#2022-09-05|1795.32
#2022-09-06|1769.32
#2022-09-07|1733.72
#2022-09-08|1783.39
#2022-09-09|1809.35
#2022-09-12|1822.30
#2022-09-13|1801.12
#2022-09-14|1771.49
#2022-09-15|1756.17
#2022-09-16|1731.31
#2022-09-19|1727.15
#2022-09-20|1722.96
#2022-09-21|1701.81
#2022-09-22|1715.50
#2022-09-23|1701.25
#2022-09-26|1611.92
#2022-09-27|1614.80
#2022-09-28|1596.52
#2022-09-29|1618.39
#2022-09-30|1592.80
#2022-10-03|1637.16
#2022-10-04|1671.40
#2022-10-05|1695.77
#2022-10-06|1700.54
#2022-10-07|1675.85
#2022-10-10|1668.90
#2022-10-11|1631.53
#2022-10-12|1597.61
#2022-10-13|1589.91
#2022-10-14|1612.71
#2022-10-17|1579.78
#2022-10-18|1600.41
#2022-10-19|1602.24
#2022-10-20|1581.13
#2022-10-21|1561.59
#2022-10-24|1598.68
#2022-10-25|1617.57
#2022-10-26|1650.62
#2022-10-27|1642.43
#2022-10-28|1613.41
#2022-10-31|1622.61
#2022-11-01|1629.02
#2022-11-02|1621.03
#2022-11-03|1609.54
#2022-11-04|1611.51
#2022-11-07|1646.59
#2022-11-08|1686.25
#2022-11-09|1692.26
#2022-11-10|1720.34
#2022-11-11|1830.62
#2022-11-14|1825.10
#2022-11-15|1847.18
#2022-11-16|1856.35
#2022-11-17|1827.72
#2022-11-18|1830.96
#2022-11-21|1823.85
#2022-11-22|1835.82
#2022-11-23|1857.10
#2022-11-24|1901.59
#2022-11-25|1894.64
#2022-11-28|1886.48
#2022-11-29|1878.43
#2022-11-30|1870.23
#2022-12-01|1940.05
#2022-12-02|1904.84
#2022-12-05|1891.49
#2022-12-06|1885.69
#2022-12-07|1868.07
#2022-12-08|1857.64
#2022-12-09|1872.84
#2022-12-12|1854.95
#2022-12-13|1891.51
#2022-12-14|1944.02
#2022-12-15|1899.90
#2022-12-16|1876.19
#2022-12-19|1855.15
#2022-12-20|1896.61
#2022-12-21|1868.41
#2022-12-22|1872.33
#2022-12-23|1840.56
#2022-12-26|1862.62
#2022-12-27|1833.20
#2022-12-28|1816.86
#2022-12-29|1811.91
#2022-12-30|1822.67
#2023-01-02|1822.67
#2023-01-03|1839.26
#2023-01-04|1787.11
#2023-01-05|1777.20
#2023-01-06|1805.58
#2023-01-09|1812.42
#2023-01-10|1846.60
#2023-01-11|1849.34
#2023-01-12|1894.10
#2023-01-13|1913.36
#2023-01-16|1877.72
#2023-01-17|1909.39
#2023-01-18|1942.98
#2023-01-19|1922.35
#2023-01-20|1906.09
#2023-01-23|1926.59
#2023-01-24|1958.06
#2023-01-25|1977.72
#2023-01-26|1976.22
#2023-01-27|2028.74
#2023-01-30|2076.64
#2023-01-31|2073.72
#2023-02-01|2092.57
#2023-02-02|2076.38
#2023-02-03|2038.94
#2023-02-06|2022.27
#2023-02-07|2058.48
#2023-02-08|2050.97
#2023-02-09|2073.48
#2023-02-10|2074.46
#2023-02-13|2029.95
#2023-02-14|2039.06
#2023-02-15|2022.13
#2023-02-16|2042.95
#2023-02-17|2027.91
#2023-02-20|2036.33
#2023-02-21|2032.95
#2023-02-22|2004.04
#2023-02-23|2000.48
#2023-02-24|1992.10
#2023-02-27|2002.67
#2023-02-28|1991.30
#2023-03-01|1997.13
#2023-03-02|1987.24
#2023-03-03|2036.91
#2023-03-06|2081.28
#2023-03-07|2074.35
#2023-03-08|2065.96
#2023-03-09|2095.99
#2023-03-10|2113.74
#2023-03-13|2109.49
#2023-03-14|2049.62
#2023-03-15|2086.72
#2023-03-16|2064.59
#2023-03-17|2080.55
#2023-03-20|2061.15
#2023-03-21|2050.95
#2023-03-22|2095.47
#2023-03-23|2114.93
#2023-03-24|2139.04
#2023-03-27|2135.10
#2023-03-28|2138.55
#2023-03-29|2140.88
#2023-03-30|2145.83
#2023-03-31|2176.81
#2023-04-03|2176.94
#2023-04-04|2177.89
#2023-04-05|2147.45
#2023-04-06|2083.32
#2023-04-07|2094.78
#2023-04-10|2068.88
#2023-04-11|2082.53
#2023-04-12|2122.05
#2023-04-13|2137.92
#2023-04-14|2133.89
#2023-04-17|2125.91
#2023-04-18|2131.30
#2023-04-19|2113.59
#2023-04-20|2108.54
#2023-04-21|2110.98
#2023-04-24|2098.93
#2023-04-25|2114.87
#2023-04-26|2107.20
#2023-04-27|2107.16
#2023-04-28|2044.74
#2023-05-01|2064.58
#2023-05-02|2078.45
#2023-05-03|2099.06
#2023-05-04|2118.50
#2023-05-05|2102.80
#2023-05-08|2089.65
#2023-05-09|2102.49
#2023-05-10|2115.83
#2023-05-11|2110.32
#2023-05-12|2097.12
#2023-05-15|2091.97
#2023-05-16|2094.65
#2023-05-17|2082.89
#2023-05-18|2109.38
#2023-05-19|2148.93
#2023-05-22|2151.90
#2023-05-23|2153.86
#2023-05-24|2134.14
#2023-05-25|2142.28
#2023-05-26|2128.93
#2023-05-29|2155.42
#2023-05-30|2161.60
#2023-05-31|2120.09
#2023-06-01|2137.71
#2023-06-02|2154.51
#2023-06-05|2215.64
#2023-06-06|2246.56
#2023-06-07|2215.10
#2023-06-08|2197.03
#2023-06-09|2221.65
#2023-06-12|2234.76
#2023-06-13|2279.61
#2023-06-14|2320.33
#2023-06-15|2301.43
#2023-06-16|2302.93
#2023-06-19|2273.18
#2023-06-20|2275.90
#2023-06-21|2246.82
#2023-06-22|2213.09
#2023-06-23|2172.30
#2023-06-26|2217.45
#2023-06-27|2215.72
#2023-06-28|2258.74
#2023-06-29|2252.03
#2023-06-30|2248.46
#2023-07-03|2311.64
#2023-07-04|2278.36
#2023-07-05|2267.90
#2023-07-06|2234.18
#2023-07-07|2228.47
#2023-07-10|2236.39
#2023-07-11|2239.39
#2023-07-12|2244.04
#2023-07-13|2289.48
#2023-07-14|2279.74
#2023-07-17|2269.58
#2023-07-18|2285.41
#2023-07-19|2287.24
#2023-07-20|2246.45
#2023-07-21|2201.75
#2023-07-24|2234.44
#2023-07-25|2239.73
#2023-07-26|2258.24
#2023-07-27|2240.14
#2023-07-28|2241.00
#2023-07-31|2260.19
#2023-08-01|2241.90
#2023-08-02|2196.24
#2023-08-03|2197.14
#2023-08-04|2189.32
#2023-08-07|2202.14
#2023-08-08|2185.66
#2023-08-09|2184.27
#2023-08-10|2193.98
#2023-08-11|2188.75
#2023-08-14|2159.20
#2023-08-15|2166.34
#2023-08-16|2128.82
#2023-08-17|2134.58
#2023-08-18|2127.94
#2023-08-21|2110.61
#2023-08-22|2135.70
#2023-08-23|2149.82
#2023-08-24|2141.64
#2023-08-25|2101.53
#2023-08-28|2128.07
#2023-08-29|2134.86
#2023-08-30|2156.95
#2023-08-31|2186.13
#2023-09-01|2186.15
#2023-09-04|2199.73
#2023-09-05|2208.86
#2023-09-06|2208.20
#2023-09-07|2199.56
#2023-09-08|2161.46
#2023-09-11|2170.21
#2023-09-12|2192.19
#2023-09-13|2171.56
#2023-09-14|2211.84
#2023-09-15|2219.63
#2023-09-18|2222.34
#2023-09-19|2210.33
#2023-09-20|2187.69
#2023-09-21|2184.00
#2023-09-22|2163.19
#2023-09-25|2150.56
#2023-09-26|2142.07
#2023-09-27|2124.01
#2023-09-28|2097.36
#2023-09-29|2095.79
#2023-10-02|2084.53
#2023-10-03|2062.77
#2023-10-04|2018.51
#2023-10-05|2057.21
#2023-10-06|2042.31
#2023-10-09|2053.80
#2023-10-10|2094.30
#2023-10-11|2092.01
#2023-10-12|2131.37
#2023-10-13|2114.88
#2023-10-16|2084.48
#2023-10-17|2096.10
#2023-10-18|2089.72
#2023-10-19|2064.87
#2023-10-20|2038.61
#2023-10-23|2019.54
#2023-10-24|2023.06
#2023-10-25|2036.57
#2023-10-26|1993.60
#2023-10-27|2046.87
#2023-10-30|2095.69
#2023-10-31|2061.76
#2023-11-01|2139.12
#2023-11-02|2199.15
#2023-11-03|2215.65
#2023-11-06|2241.90
#2023-11-07|2228.34
#2023-11-08|2201.20
#2023-11-09|2210.18
#2023-11-10|2215.90
#2023-11-13|2199.85
#2023-11-14|2215.76
#2023-11-15|2264.54
#2023-11-16|2293.16
#2023-11-17|2349.15
#2023-11-20|2340.88
#2023-11-21|2348.54
#2023-11-22|2333.29
#2023-11-23|2336.10
#2023-11-24|2350.62
#2023-11-27|2351.79
#2023-11-28|2360.96
#2023-11-29|2358.20
#2023-11-30|2362.85
#2023-12-01|2359.86
#2023-12-04|2345.55
#2023-12-05|2306.34
#2023-12-06|2356.05
#2023-12-07|2355.20
#2023-12-08|2293.90
#2023-12-11|2280.75
#2023-12-12|2300.02
#2023-12-13|2317.11
#2023-12-14|2407.58
#2023-12-15|2490.53
#2023-12-18|2467.06
#2023-12-19|2450.00
#2023-12-20|2526.40
#2023-12-21|2537.88
#2023-12-22|2571.65
#2023-12-25|2551.81
#2023-12-26|2550.12
#2023-12-27|2580.80
#2023-12-28|2631.77
#2023-12-29|2629.10
#2024-01-01|2629.10
#2024-01-02|2611.41
#2024-01-03|2581.04
#2024-01-04|2547.70
#2024-01-05|2524.36
#2024-01-08|2528.57
#2024-01-09|2497.00
#2024-01-10|2483.43
#2024-01-11|2505.13
#2024-01-12|2560.48
#2024-01-15|2605.92
#2024-01-16|2561.72
#2024-01-17|2480.32
#2024-01-18|2468.53
#2024-01-19|2501.10
#2024-01-22|2544.64
#2024-01-23|2524.44
#2024-01-24|2542.30
#2024-01-25|2540.36
#2024-01-26|2491.64
#2024-01-29|2496.07
#2024-01-30|2534.64
#2024-01-31|2586.95
#2024-02-01|2568.90
#2024-02-02|2573.30
#2024-02-05|2557.23
#2024-02-06|2541.71
#2024-02-07|2539.94
#2024-02-08|2525.32
#2024-02-09|2510.52
#2024-02-12|2508.34
#2024-02-13|2531.73
#2024-02-14|2506.82
#2024-02-15|2570.14
#2024-02-16|2598.03
#2024-02-19|2600.66
#2024-02-20|2591.42
#2024-02-21|2578.75
#2024-02-22|2628.09
#2024-02-23|2627.56
#2024-02-26|2652.97
#2024-02-27|2660.11
#2024-02-28|2637.60
#2024-02-29|2658.84
#2024-03-01|2715.10
#2024-03-04|2737.92
#2024-03-05|2723.20
#2024-03-06|2742.05
#2024-03-07|2728.76
#2024-03-08|2788.25
#2024-03-11|2721.57
#2024-03-12|2726.56
#2024-03-13|2746.30
#2024-03-14|2735.77
#2024-03-15|2722.75
#2024-03-18|2781.75
#2024-03-19|2782.15
#2024-03-20|2764.91
#2024-03-21|2818.81
#2024-03-22|2829.97
#2024-03-25|2780.26
#2024-03-26|2802.61
#2024-03-27|2806.72
#2024-03-28|2752.97
#2024-03-29|2749.35
#2024-04-01|2661.72
#2024-04-02|2670.98
#2024-04-03|2648.16
#2024-04-04|2679.73
#2024-04-05|2634.98
#2024-04-08|2645.98
#2024-04-09|2724.40
#2024-04-10|2716.93
#2024-04-11|2712.58
#2024-04-12|2711.77
#2024-04-15|2694.62
#2024-04-16|2620.51
#2024-04-17|2621.03
#2024-04-18|2640.51
#2024-04-19|2557.73
#2024-04-22|2563.92
#2024-04-23|2579.76
#2024-04-24|2646.76
#2024-04-25|2577.38
#2024-04-26|2467.71
#2024-04-29|2477.00
#2024-04-30|2535.44
#2024-05-01|2499.93
#2024-05-02|2530.13
#2024-05-03|2549.57
#2024-05-06|2531.94
#2024-05-07|2500.58
#2024-05-08|2437.64
#2024-05-09|2463.35
#2024-05-10|2449.91
#2024-05-13|2461.13
#2024-05-14|2453.69
#2024-05-15|2462.02
#2024-05-16|2463.01
#2024-05-17|2437.43
#2024-05-20|2498.11
#2024-05-21|2470.61
#2024-05-22|2409.89
#2024-05-23|2437.01
#2024-05-24|2425.40
#2024-05-27|2442.70
#2024-05-28|2456.67
#2024-05-29|2412.76
#2024-05-30|2378.56
#2024-05-31|2413.27
#2024-06-03|2465.22
#2024-06-04|2482.81
#2024-06-05|2440.65
#2024-06-06|2475.98
#2024-06-07|2486.47
#2024-06-10|2512.21
#2024-06-11|2497.16
#2024-06-12|2511.00
#2024-06-13|2487.61
#2024-06-14|2466.72
#2024-06-17|2399.81
#2024-06-18|2442.63
#2024-06-19|2457.67
#2024-06-20|2466.69
#2024-06-21|2432.35
#2024-06-24|2423.91
#2024-06-25|2462.92
#2024-06-26|2471.92
#2024-06-27|2466.72
#2024-06-28|2474.80
#2024-07-01|2461.94
#2024-07-02|2478.21
#2024-07-03|2515.94
#2024-07-04|2529.81
#2024-07-05|2515.83
#2024-07-08|2521.45
#2024-07-09|2567.33
#2024-07-10|2593.35
#2024-07-11|2662.54
#2024-07-12|2644.20
#2024-07-15|2641.60
#2024-07-16|2644.04
#2024-07-17|2727.00
#2024-07-18|2688.95
#2024-07-19|2681.95
#2024-07-22|2643.87
#2024-07-23|2659.33
#2024-07-24|2647.56
#2024-07-25|2563.01
#2024-07-26|2586.59
#2024-07-29|2739.33
#2024-07-30|2708.87
#2024-07-31|2801.04
#2024-08-01|2705.17
#2024-08-02|2550.29
#2024-08-05|2307.03
#2024-08-06|2565.11
#2024-08-07|2519.99
#2024-08-08|2509.02
#2024-08-09|2517.18
#2024-08-12|2495.05
#2024-08-13|2606.31
#2024-08-14|2603.16
#2024-08-15|2540.25
#2024-08-16|2671.72
#2024-08-19|2636.68
#2024-08-20|2680.05
#2024-08-21|2642.78
#2024-08-22|2681.86
#2024-08-23|2740.78
#2024-08-26|2772.10
#2024-08-27|2769.92
#2024-08-28|2760.89
#2024-08-29|2747.79
#2024-08-30|2752.27
#2024-09-02|2734.93
#2024-09-03|2768.69
#2024-09-04|2624.77
#2024-09-05|2624.34
#2024-09-06|2628.91
#2024-09-09|2586.30
#2024-09-10|2570.25
#2024-09-11|2560.11
#2024-09-12|2642.78
#2024-09-13|2654.81
#2024-09-16|2658.88
#2024-09-17|2616.23
#2024-09-18|2605.66
#2024-09-19|2654.29
#2024-09-20|2669.03
#2024-09-23|2681.84
#2024-09-24|2693.66
#2024-09-25|2693.31
#2024-09-26|2752.13
#2024-09-27|2910.05
#2024-09-30|2761.11
#2024-10-01|2809.37
#2024-10-02|2679.81
#2024-10-03|2702.38
#2024-10-04|2669.75
#2024-10-07|2724.51
#2024-10-08|2689.78
#2024-10-09|2695.25
#2024-10-10|2724.05
#2024-10-11|2689.73
#2024-10-14|2679.14
#2024-10-15|2683.31
#2024-10-16|2640.21
#2024-10-17|2602.63
#2024-10-18|2616.61
#2024-10-21|2589.98
#2024-10-22|2555.21
#2024-10-23|2502.51
#2024-10-24|2519.01
#2024-10-25|2505.67
#2024-10-28|2447.42
#2024-10-29|2461.65
#2024-10-30|2489.36
#2024-10-31|2529.59
#2024-11-01|2446.88
#2024-11-04|2462.33
#2024-11-05|2524.24
#2024-11-06|2535.60
#2024-11-07|2584.00
#2024-11-08|2593.34
#2024-11-11|2542.58
#2024-11-12|2520.23
#2024-11-13|2460.81
#2024-11-14|2440.37
#2024-11-15|2458.03
#2024-11-18|2435.73
#2024-11-19|2470.67
#2024-11-20|2432.10
#2024-11-21|2430.49
#2024-11-22|2441.40
#2024-11-25|2495.82
#2024-11-26|2479.13
#2024-11-27|2469.16
#2024-11-28|2463.36
#2024-11-29|2482.25
#2024-12-02|2489.77
#2024-12-03|2538.15
#2024-12-04|2500.54
#2024-12-05|2481.87
#2024-12-06|2479.52
#2024-12-09|2463.03
#2024-12-10|2455.47
#2024-12-11|2436.54
#2024-12-12|2442.26
#2024-12-13|2368.21
#2024-12-16|2349.72
#2024-12-17|2356.99
#2024-12-18|2342.86
#2024-12-19|2266.09
#2024-12-20|2269.07
#2024-12-23|2284.23
#2024-12-24|2295.98
#2024-12-25|2300.31
#2024-12-26|2312.65
#2024-12-27|2358.59
#2024-12-30|2349.76
#2024-12-31|2350.36
#2025-01-01|2350.36
#2025-01-02|2350.43
#2025-01-03|2346.77
#2025-01-06|2314.04
#2025-01-07|2334.29
#2025-01-08|2309.90
#2025-01-09|2305.38
#2025-01-10|2307.65
#2025-01-13|2308.46
#2025-01-14|2259.94
#2025-01-15|2289.86
#2025-01-16|2320.23
#2025-01-17|2284.02
#2025-01-20|2322.11
#2025-01-21|2334.62
#2025-01-22|2337.34
#2025-01-23|2334.30
#2025-01-24|2343.46
#2025-01-27|2369.92
#2025-01-28|2325.57
#2025-01-29|2292.45
#2025-01-30|2302.10
#2025-01-31|2290.45
#2025-02-03|2195.08
#2025-02-04|2206.60
#2025-02-05|2250.65
#2025-02-06|2297.04
#2025-02-07|2294.87
#2025-02-10|2311.24
#2025-02-11|2297.60
#2025-02-12|2210.28
#2025-02-13|2296.36
#2025-02-14|2277.75
#2025-02-17|2264.23
#2025-02-18|2249.17
#2025-02-19|2261.79
#2025-02-20|2281.97
#2025-02-21|2305.25
#2025-02-24|2309.26
#2025-02-25|2307.14
#2025-02-26|2291.50
#2025-02-27|2295.02
#2025-02-28|2235.34
#2025-03-03|2261.69
#2025-03-04|2264.41
#2025-03-05|2271.48
#2025-03-06|2337.09
#2025-03-07|2296.64
#2025-03-10|2306.60
#2025-03-11|2266.67
#2025-03-12|2270.48
#2025-03-13|2282.94
#2025-03-14|2272.23
#2025-03-17|2285.54
#2025-03-18|2289.20
#2025-03-19|2302.54
#2025-03-20|2320.64
#2025-03-21|2289.81
#2025-03-24|2253.34
#2025-03-25|2283.93
#2025-03-26|2276.24
#2025-03-27|2283.60
#2025-03-28|2263.94
#2025-03-31|2191.73
#2025-04-01|2205.30
#2025-04-02|2189.91
#2025-04-03|2120.31
#2025-04-04|2086.92
#2025-04-07|1885.35
#2025-04-08|2034.84
#2025-04-09|1955.78
#2025-04-10|2160.80
#2025-04-11|2077.62
#2025-04-14|2126.33
#2025-04-15|2131.37
#2025-04-16|2098.67
#2025-04-17|2114.70
#2025-04-18|2101.50
#2025-04-21|2088.62
#2025-04-22|2077.60
#2025-04-23|2084.61
#2025-04-24|2140.19
#2025-04-25|2169.90
#2025-04-28|2242.25
#2025-04-29|2249.89
#2025-04-30|2256.96
#2025-05-01|2246.02
#2025-05-02|2313.34
#2025-05-05|2317.04
#2025-05-06|2332.12
#2025-05-07|2278.40
#2025-05-08|2257.57
#2025-05-09|2296.29
#2025-05-12|2270.24
#2025-05-13|2363.66
#2025-05-14|2344.05
#2025-05-15|2358.86
#2025-05-16|2373.80
#2025-05-19|2350.63
#2025-05-20|2349.77
#2025-05-21|2358.79
#2025-05-22|2350.86
#2025-05-23|2375.74
#2025-05-26|2388.52
#2025-05-27|2376.15
#2025-05-28|2361.32
#2025-05-29|2402.95
#2025-05-30|2398.80
#2025-06-02|2396.59
#2025-06-03|2381.02
#2025-06-04|2394.36
#2025-06-05|2362.63
#2025-06-06|2337.22
#2025-06-09|2343.01
#2025-06-10|2362.56
#2025-06-11|2396.30
#2025-06-12|2376.15
#2025-06-13|2314.10
#2025-06-16|2317.97
#2025-06-17|2325.66
#2025-06-18|2352.70
#2025-06-19|2300.57
#2025-06-20|2294.10
#2025-06-23|2257.17
#2025-06-24|2302.35
#2025-06-25|2319.13
#2025-06-26|2380.07
#2025-06-27|2423.06
#2025-06-30|2455.50
#2025-07-01|2456.51
#2025-07-02|2457.58
#2025-07-03|2464.40
#2025-07-04|2480.69
#2025-07-07|2434.78
#2025-07-08|2415.98
#2025-07-09|2413.68
#2025-07-10|2391.07
#2025-07-11|2397.55
#2025-07-14|2381.28
#2025-07-15|2354.97
#2025-07-16|2350.66
#2025-07-17|2359.98
#2025-07-18|2365.51
#2025-07-21|2382.84
#2025-07-22|2417.43
#2025-07-23|2507.37
#2025-07-24|2548.08
#2025-07-25|2396.98
#2025-07-28|2381.32
#2025-07-29|2337.20
#2025-07-30|2347.51
#2025-07-31|2320.24
#2025-08-01|2354.19
#2025-08-04|2348.80
#2025-08-05|2349.44
#2025-08-06|2372.16
#2025-08-07|2385.21
#2025-08-08|2376.36
#2025-08-11|2372.67
#2025-08-12|2387.25
#2025-08-13|2432.09
#2025-08-14|2421.84
#2025-08-15|2463.73
#2025-08-18|2457.76
#2025-08-19|2457.80
#2025-08-20|2463.81
#2025-08-21|2463.69
#2025-08-22|2455.33
#2025-08-25|2483.13
#2025-08-26|2471.55
#2025-08-27|2464.24
#2025-08-28|2482.66
#2025-08-29|2471.84
#2025-09-01|2459.50
#2025-09-02|2447.75
#2025-09-03|2426.61
#2025-09-04|2401.38
#2025-09-05|2446.02
#2025-09-08|2450.20
#2025-09-09|2450.84
#2025-09-10|2437.26
#2025-09-11|2445.88
#2025-09-12|2445.06
#2025-09-15|2449.20
#2025-09-16|2490.88
#2025-09-17|2485.49
#2025-09-18|2477.90
#2025-09-19|2484.63
#2025-09-22|2523.49
#2025-09-23|2525.19
#2025-09-24|2491.66
#2025-09-25|2493.18
#2025-09-26|2514.40
#2025-09-29|2525.01
#2025-09-30|2560.33
#2025-10-01|2555.26
#2025-10-02|2556.97
#2025-10-03|2623.90
#2025-10-06|2656.56
#2025-10-07|2656.32
#2025-10-08|2598.59
#2025-10-09|2610.01
#2025-10-10|2548.28
#2025-10-13|2549.20
#2025-10-14|2528.78
#2025-10-15|2542.60
#2025-10-16|2550.37
#2025-10-17|2520.96
#2025-10-20|2528.22
#2025-10-21|2532.49
#2025-10-22|2546.00
#2025-10-23|2527.30
#2025-10-24|2543.40
#2025-10-27|2510.23
#2025-10-28|2474.19
#2025-10-29|2462.33
#2025-10-30|2411.75
#2025-10-31|2422.94
#2025-11-03|2421.84
#2025-11-04|2433.37
#2025-11-05|2381.73
#2025-11-06|2399.07
#2025-11-07|2408.13
#2025-11-10|2416.03
#2025-11-11|2423.72
#2025-11-12|2429.23
#2025-11-13|2460.28
#2025-11-14|2475.20
#2025-11-17|2438.67
#2025-11-18|2359.44
#2025-11-19|2325.16
#2025-11-20|2329.60
#2025-11-21|2379.38
#2025-11-24|2375.74
#2025-11-25|2370.08
#2025-11-26|2420.48
#2025-11-27|2433.37
#2025-11-28|2461.13
#2025-12-01|2434.25
#2025-12-02|2439.08
#2025-12-03|2437.27
#2025-12-04|2512.80
#2025-12-05|2476.35
#2025-12-08|2483.96
#2025-12-09|2464.09
#2025-12-10|2480.32
#2025-12-11|2429.75
#2025-12-12|2521.57
#2025-12-15|2573.91
#2025-12-16|2504.39
#2025-12-17|2483.54
#2025-12-18|2478.71
#2025-12-19|2451.92
#2025-12-22|2491.08
#2025-12-23|2518.69
#2025-12-24|2526.52
#2025-12-25|2532.74
#2025-12-26|2512.64
#2025-12-29|2525.42
#2025-12-30|2503.74
#2025-12-31|2497.19
#2026-01-01|2497.19
#2026-01-02|2499.74
#2026-01-05|2536.94
#2026-01-06|2644.20
#2026-01-07|2642.57
#2026-01-08|2574.51
#2026-01-09|2586.85
#2026-01-12|2585.53
#2026-01-13|2681.16
#2026-01-14|2742.97
#2026-01-15|2763.62
#2026-01-16|2789.62
#2026-01-19|2791.45
#2026-01-20|2722.48
#2026-01-21|2697.72
#2026-01-22|2754.83
#2026-01-23|2767.49
#2026-01-26|2766.90
#2026-01-27|2775.68
#2026-01-28|2573.64
#2026-01-29|2607.19
#2026-01-30|2662.56