Table Data - Nasdaq Japan Basic Materials Large Mid Cap TR Index
| Title | Nasdaq Japan Basic Materials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQJP55LMT |
| 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 2026-02-03 |
| Last Updated | 2026-02-03 10:47 PM CST |
| Notes | For more information about this series, see: NQJP55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 620.12 |
| 2001-04-02 | 615.11 |
| 2001-04-03 | 634.87 |
| 2001-04-04 | 649.14 |
| 2001-04-05 | 661.25 |
| 2001-04-06 | 662.55 |
| 2001-04-09 | 644.09 |
| 2001-04-10 | 641.48 |
| 2001-04-11 | 648.09 |
| 2001-04-12 | 663.88 |
| 2001-04-13 | . |
| 2001-04-16 | 656.81 |
| 2001-04-17 | 664.69 |
| 2001-04-18 | 680.14 |
| 2001-04-19 | 688.09 |
| 2001-04-20 | 687.36 |
| 2001-04-23 | 697.57 |
| 2001-04-24 | 700.79 |
| 2001-04-25 | 706.33 |
| 2001-04-26 | 709.88 |
| 2001-04-27 | 707.49 |
| 2001-04-30 | 708.92 |
| 2001-05-01 | 737.55 |
| 2001-05-02 | 732.47 |
| 2001-05-03 | 738.22 |
| 2001-05-04 | 738.34 |
| 2001-05-07 | 734.74 |
| 2001-05-08 | 721.05 |
| 2001-05-09 | 705.58 |
| 2001-05-10 | 708.29 |
| 2001-05-11 | 709.83 |
| 2001-05-14 | 693.43 |
| 2001-05-15 | 699.77 |
| 2001-05-16 | 683.97 |
| 2001-05-17 | 692.80 |
| 2001-05-18 | 686.89 |
| 2001-05-21 | 705.96 |
| 2001-05-22 | 699.70 |
| 2001-05-23 | 714.54 |
| 2001-05-24 | 718.95 |
| 2001-05-25 | 701.64 |
| 2001-05-28 | . |
| 2001-05-29 | 703.14 |
| 2001-05-30 | 694.93 |
| 2001-05-31 | 692.13 |
| 2001-06-01 | 690.38 |
| 2001-06-04 | 687.69 |
| 2001-06-05 | 676.41 |
| 2001-06-06 | 672.26 |
| 2001-06-07 | 685.15 |
| 2001-06-08 | 680.88 |
| 2001-06-11 | 673.66 |
| 2001-06-12 | 651.17 |
| 2001-06-13 | 654.96 |
| 2001-06-14 | 657.90 |
| 2001-06-15 | 647.17 |
| 2001-06-18 | 641.12 |
| 2001-06-19 | 638.15 |
| 2001-06-20 | 635.54 |
| 2001-06-21 | 642.68 |
| 2001-06-22 | 650.52 |
| 2001-06-25 | 644.03 |
| 2001-06-26 | 648.10 |
| 2001-06-27 | 646.18 |
| 2001-06-28 | 630.96 |
| 2001-06-29 | 631.50 |
| 2001-07-02 | 630.72 |
| 2001-07-03 | 631.47 |
| 2001-07-04 | . |
| 2001-07-05 | 609.86 |
| 2001-07-06 | 597.63 |
| 2001-07-09 | 597.71 |
| 2001-07-10 | 602.95 |
| 2001-07-11 | 594.45 |
| 2001-07-12 | 601.74 |
| 2001-07-13 | 597.91 |
| 2001-07-16 | 596.05 |
| 2001-07-17 | 585.32 |
| 2001-07-18 | 575.34 |
| 2001-07-19 | 583.12 |
| 2001-07-20 | 584.99 |
| 2001-07-23 | 563.31 |
| 2001-07-24 | 563.65 |
| 2001-07-25 | 574.59 |
| 2001-07-26 | 572.97 |
| 2001-07-27 | 566.78 |
| 2001-07-30 | 552.83 |
| 2001-07-31 | 566.56 |
| 2001-08-01 | 570.64 |
| 2001-08-02 | 591.32 |
| 2001-08-03 | 589.69 |
| 2001-08-06 | 590.47 |
| 2001-08-07 | 590.76 |
| 2001-08-08 | 594.21 |
| 2001-08-09 | 575.52 |
| 2001-08-10 | 575.98 |
| 2001-08-13 | 563.25 |
| 2001-08-14 | 576.66 |
| 2001-08-15 | 581.70 |
| 2001-08-16 | 577.73 |
| 2001-08-17 | 572.75 |
| 2001-08-20 | 568.70 |
| 2001-08-21 | 578.59 |
| 2001-08-22 | 578.29 |
| 2001-08-23 | 573.53 |
| 2001-08-24 | 571.08 |
| 2001-08-27 | 569.02 |
| 2001-08-28 | 555.43 |
| 2001-08-29 | 552.30 |
| 2001-08-30 | 544.02 |
| 2001-08-31 | 539.78 |
| 2001-09-03 | . |
| 2001-09-04 | 522.37 |
| 2001-09-05 | 513.94 |
| 2001-09-06 | 500.71 |
| 2001-09-07 | 496.10 |
| 2001-09-10 | 481.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 464.21 |
| 2001-09-18 | 477.56 |
| 2001-09-19 | 496.97 |
| 2001-09-20 | 484.59 |
| 2001-09-21 | 466.81 |
| 2001-09-24 | 463.35 |
| 2001-09-25 | 476.17 |
| 2001-09-26 | 469.56 |
| 2001-09-27 | 466.46 |
| 2001-09-28 | 478.22 |
| 2001-10-01 | 491.62 |
| 2001-10-02 | 487.00 |
| 2001-10-03 | 477.50 |
| 2001-10-04 | 487.81 |
| 2001-10-05 | 489.89 |
| 2001-10-08 | 491.59 |
| 2001-10-09 | 477.81 |
| 2001-10-10 | 469.28 |
| 2001-10-11 | 482.83 |
| 2001-10-12 | 494.55 |
| 2001-10-15 | 495.90 |
| 2001-10-16 | 500.57 |
| 2001-10-17 | 506.52 |
| 2001-10-18 | 496.68 |
| 2001-10-19 | 496.24 |
| 2001-10-22 | 506.57 |
| 2001-10-23 | 511.84 |
| 2001-10-24 | 513.23 |
| 2001-10-25 | 520.90 |
| 2001-10-26 | 523.44 |
| 2001-10-29 | 514.69 |
| 2001-10-30 | 505.79 |
| 2001-10-31 | 502.42 |
| 2001-11-01 | 507.95 |
| 2001-11-02 | 511.37 |
| 2001-11-05 | 517.93 |
| 2001-11-06 | 530.26 |
| 2001-11-07 | 517.14 |
| 2001-11-08 | 527.86 |
| 2001-11-09 | 521.79 |
| 2001-11-12 | 512.31 |
| 2001-11-13 | 498.78 |
| 2001-11-14 | 494.97 |
| 2001-11-15 | 513.07 |
| 2001-11-16 | 518.89 |
| 2001-11-19 | 520.29 |
| 2001-11-20 | 519.56 |
| 2001-11-21 | 516.47 |
| 2001-11-22 | . |
| 2001-11-23 | 521.19 |
| 2001-11-26 | 540.03 |
| 2001-11-27 | 536.35 |
| 2001-11-28 | 526.53 |
| 2001-11-29 | 528.53 |
| 2001-11-30 | 531.00 |
| 2001-12-03 | 518.24 |
| 2001-12-04 | 525.11 |
| 2001-12-05 | 533.90 |
| 2001-12-06 | 536.58 |
| 2001-12-07 | 527.65 |
| 2001-12-10 | 516.73 |
| 2001-12-11 | 515.02 |
| 2001-12-12 | 530.10 |
| 2001-12-13 | 515.17 |
| 2001-12-14 | 509.38 |
| 2001-12-17 | 496.43 |
| 2001-12-18 | 499.27 |
| 2001-12-19 | 502.36 |
| 2001-12-20 | 501.98 |
| 2001-12-21 | 493.73 |
| 2001-12-24 | 492.19 |
| 2001-12-25 | . |
| 2001-12-26 | 484.21 |
| 2001-12-27 | 494.58 |
| 2001-12-28 | 507.39 |
| 2001-12-31 | 507.93 |
| 2002-01-01 | . |
| 2002-01-02 | 503.86 |
| 2002-01-03 | 505.48 |
| 2002-01-04 | 511.87 |
| 2002-01-07 | 517.24 |
| 2002-01-08 | 499.14 |
| 2002-01-09 | 498.59 |
| 2002-01-10 | 491.22 |
| 2002-01-11 | 491.15 |
| 2002-01-14 | 492.57 |
| 2002-01-15 | 477.88 |
| 2002-01-16 | 482.82 |
| 2002-01-17 | 479.43 |
| 2002-01-18 | 494.30 |
| 2002-01-21 | . |
| 2002-01-22 | 479.76 |
| 2002-01-23 | 473.21 |
| 2002-01-24 | 475.42 |
| 2002-01-25 | 481.70 |
| 2002-01-28 | 488.24 |
| 2002-01-29 | 482.10 |
| 2002-01-30 | 474.59 |
| 2002-01-31 | 476.06 |
| 2002-02-01 | 470.09 |
| 2002-02-04 | 472.11 |
| 2002-02-05 | 465.59 |
| 2002-02-06 | 468.28 |
| 2002-02-07 | 471.49 |
| 2002-02-08 | 471.57 |
| 2002-02-11 | 475.77 |
| 2002-02-12 | 486.63 |
| 2002-02-13 | 497.22 |
| 2002-02-14 | 510.65 |
| 2002-02-15 | 508.84 |
| 2002-02-18 | . |
| 2002-02-19 | 493.00 |
| 2002-02-20 | 489.47 |
| 2002-02-21 | 510.21 |
| 2002-02-22 | 510.18 |
| 2002-02-25 | 508.21 |
| 2002-02-26 | 504.59 |
| 2002-02-27 | 522.53 |
| 2002-02-28 | 533.12 |
| 2002-03-01 | 546.12 |
| 2002-03-04 | 581.71 |
| 2002-03-05 | 568.45 |
| 2002-03-06 | 567.21 |
| 2002-03-07 | 579.30 |
| 2002-03-08 | 585.24 |
| 2002-03-11 | 594.19 |
| 2002-03-12 | 572.66 |
| 2002-03-13 | 554.33 |
| 2002-03-14 | 560.72 |
| 2002-03-15 | 577.16 |
| 2002-03-18 | 564.01 |
| 2002-03-19 | 576.72 |
| 2002-03-20 | 569.59 |
| 2002-03-21 | 567.24 |
| 2002-03-22 | 548.14 |
| 2002-03-25 | 543.24 |
| 2002-03-26 | 542.13 |
| 2002-03-27 | 558.47 |
| 2002-03-28 | 563.65 |
| 2002-03-29 | . |
| 2002-04-01 | 545.42 |
| 2002-04-02 | 557.95 |
| 2002-04-03 | 575.16 |
| 2002-04-04 | 590.39 |
| 2002-04-05 | 595.05 |
| 2002-04-08 | 595.83 |
| 2002-04-09 | 580.40 |
| 2002-04-10 | 581.94 |
| 2002-04-11 | 570.91 |
| 2002-04-12 | 566.91 |
| 2002-04-15 | 579.15 |
| 2002-04-16 | 583.56 |
| 2002-04-17 | 592.27 |
| 2002-04-18 | 601.16 |
| 2002-04-19 | 597.47 |
| 2002-04-22 | 598.87 |
| 2002-04-23 | 604.67 |
| 2002-04-24 | 609.94 |
| 2002-04-25 | 619.76 |
| 2002-04-26 | 611.23 |
| 2002-04-29 | 610.11 |
| 2002-04-30 | 600.91 |
| 2002-05-01 | 606.25 |
| 2002-05-02 | 606.52 |
| 2002-05-03 | 611.23 |
| 2002-05-06 | 609.31 |
| 2002-05-07 | 601.24 |
| 2002-05-08 | 601.10 |
| 2002-05-09 | 604.98 |
| 2002-05-10 | 605.06 |
| 2002-05-13 | 591.01 |
| 2002-05-14 | 579.20 |
| 2002-05-15 | 597.96 |
| 2002-05-16 | 601.09 |
| 2002-05-17 | 609.80 |
| 2002-05-20 | 614.28 |
| 2002-05-21 | 629.11 |
| 2002-05-22 | 637.21 |
| 2002-05-23 | 629.00 |
| 2002-05-24 | 633.33 |
| 2002-05-27 | . |
| 2002-05-28 | 624.44 |
| 2002-05-29 | 615.12 |
| 2002-05-30 | 614.26 |
| 2002-05-31 | 610.84 |
| 2002-06-03 | 622.28 |
| 2002-06-04 | 615.27 |
| 2002-06-05 | 612.78 |
| 2002-06-06 | 608.80 |
| 2002-06-07 | 602.05 |
| 2002-06-10 | 600.97 |
| 2002-06-11 | 600.92 |
| 2002-06-12 | 590.46 |
| 2002-06-13 | 587.88 |
| 2002-06-14 | 593.08 |
| 2002-06-17 | 573.00 |
| 2002-06-18 | 586.12 |
| 2002-06-19 | 566.16 |
| 2002-06-20 | 586.06 |
| 2002-06-21 | 586.81 |
| 2002-06-24 | 587.32 |
| 2002-06-25 | 593.72 |
| 2002-06-26 | 585.74 |
| 2002-06-27 | 591.43 |
| 2002-06-28 | 612.03 |
| 2002-07-01 | 604.57 |
| 2002-07-02 | 600.85 |
| 2002-07-03 | 613.24 |
| 2002-07-04 | . |
| 2002-07-05 | 609.95 |
| 2002-07-08 | 614.34 |
| 2002-07-09 | 622.69 |
| 2002-07-10 | 616.99 |
| 2002-07-11 | 610.13 |
| 2002-07-12 | 614.23 |
| 2002-07-15 | 608.50 |
| 2002-07-16 | 600.66 |
| 2002-07-17 | 603.77 |
| 2002-07-18 | 621.19 |
| 2002-07-19 | 603.38 |
| 2002-07-22 | 597.58 |
| 2002-07-23 | 600.38 |
| 2002-07-24 | 589.31 |
| 2002-07-25 | 582.10 |
| 2002-07-26 | 554.00 |
| 2002-07-29 | 549.49 |
| 2002-07-30 | 549.49 |
| 2002-07-31 | 542.81 |
| 2002-08-01 | 536.07 |
| 2002-08-02 | 524.88 |
| 2002-08-05 | 514.17 |
| 2002-08-06 | 502.32 |
| 2002-08-07 | 529.72 |
| 2002-08-08 | 526.71 |
| 2002-08-09 | 536.58 |
| 2002-08-12 | 527.51 |
| 2002-08-13 | 524.64 |
| 2002-08-14 | 534.75 |
| 2002-08-15 | 536.07 |
| 2002-08-16 | 538.94 |
| 2002-08-19 | 520.80 |
| 2002-08-20 | 516.64 |
| 2002-08-21 | 528.13 |
| 2002-08-22 | 540.41 |
| 2002-08-23 | 544.46 |
| 2002-08-26 | 557.60 |
| 2002-08-27 | 555.07 |
| 2002-08-28 | 542.68 |
| 2002-08-29 | 535.60 |
| 2002-08-30 | 533.72 |
| 2002-09-02 | . |
| 2002-09-03 | 514.39 |
| 2002-09-04 | 498.50 |
| 2002-09-05 | 504.17 |
| 2002-09-06 | 494.71 |
| 2002-09-09 | 505.37 |
| 2002-09-10 | 508.23 |
| 2002-09-11 | 509.19 |
| 2002-09-12 | 510.08 |
| 2002-09-13 | 503.50 |
| 2002-09-16 | 498.74 |
| 2002-09-17 | 503.55 |
| 2002-09-18 | 500.96 |
| 2002-09-19 | 509.63 |
| 2002-09-20 | 491.90 |
| 2002-09-23 | 489.85 |
| 2002-09-24 | 488.00 |
| 2002-09-25 | 482.53 |
| 2002-09-26 | 491.63 |
| 2002-09-27 | 501.69 |
| 2002-09-30 | 502.18 |
| 2002-10-01 | 487.05 |
| 2002-10-02 | 480.77 |
| 2002-10-03 | 467.22 |
| 2002-10-04 | 470.06 |
| 2002-10-07 | 444.23 |
| 2002-10-08 | 445.41 |
| 2002-10-09 | 436.01 |
| 2002-10-10 | 434.05 |
| 2002-10-11 | 441.10 |
| 2002-10-14 | 440.82 |
| 2002-10-15 | 450.81 |
| 2002-10-16 | 457.48 |
| 2002-10-17 | 454.30 |
| 2002-10-18 | 459.22 |
| 2002-10-21 | 456.19 |
| 2002-10-22 | 440.11 |
| 2002-10-23 | 439.70 |
| 2002-10-24 | 432.21 |
| 2002-10-25 | 443.68 |
| 2002-10-28 | 441.98 |
| 2002-10-29 | 446.80 |
| 2002-10-30 | 451.82 |
| 2002-10-31 | 448.51 |
| 2002-11-01 | 449.18 |
| 2002-11-04 | 448.37 |
| 2002-11-05 | 472.74 |
| 2002-11-06 | 469.70 |
| 2002-11-07 | 474.79 |
| 2002-11-08 | 470.28 |
| 2002-11-11 | 466.50 |
| 2002-11-12 | 460.54 |
| 2002-11-13 | 453.44 |
| 2002-11-14 | 449.36 |
| 2002-11-15 | 456.92 |
| 2002-11-18 | 447.16 |
| 2002-11-19 | 448.48 |
| 2002-11-20 | 452.07 |
| 2002-11-21 | 462.55 |
| 2002-11-22 | 468.65 |
| 2002-11-25 | 481.83 |
| 2002-11-26 | 473.96 |
| 2002-11-27 | 472.89 |
| 2002-11-28 | . |
| 2002-11-29 | 492.12 |
| 2002-12-02 | 478.53 |
| 2002-12-03 | 476.70 |
| 2002-12-04 | 460.63 |
| 2002-12-05 | 458.16 |
| 2002-12-06 | 465.07 |
| 2002-12-09 | 467.93 |
| 2002-12-10 | 470.17 |
| 2002-12-11 | 471.70 |
| 2002-12-12 | 468.25 |
| 2002-12-13 | 465.74 |
| 2002-12-16 | 464.28 |
| 2002-12-17 | 465.13 |
| 2002-12-18 | 454.17 |
| 2002-12-19 | 460.55 |
| 2002-12-20 | 465.85 |
| 2002-12-23 | 467.24 |
| 2002-12-24 | 472.61 |
| 2002-12-25 | . |
| 2002-12-26 | 480.33 |
| 2002-12-27 | 485.93 |
| 2002-12-30 | 489.14 |
| 2002-12-31 | 488.54 |
| 2003-01-01 | . |
| 2003-01-02 | 483.95 |
| 2003-01-03 | 484.01 |
| 2003-01-06 | 492.48 |
| 2003-01-07 | 485.42 |
| 2003-01-08 | 476.36 |
| 2003-01-09 | 481.07 |
| 2003-01-10 | 481.03 |
| 2003-01-13 | 483.44 |
| 2003-01-14 | 497.00 |
| 2003-01-15 | 507.75 |
| 2003-01-16 | 506.04 |
| 2003-01-17 | 509.37 |
| 2003-01-20 | . |
| 2003-01-21 | 507.03 |
| 2003-01-22 | 501.02 |
| 2003-01-23 | 513.44 |
| 2003-01-24 | 513.80 |
| 2003-01-27 | 501.45 |
| 2003-01-28 | 496.55 |
| 2003-01-29 | 488.26 |
| 2003-01-30 | 486.30 |
| 2003-01-31 | 482.91 |
| 2003-02-03 | 484.91 |
| 2003-02-04 | 488.98 |
| 2003-02-05 | 491.32 |
| 2003-02-06 | 484.69 |
| 2003-02-07 | 483.31 |
| 2003-02-10 | 480.01 |
| 2003-02-11 | 478.53 |
| 2003-02-12 | 482.43 |
| 2003-02-13 | 477.82 |
| 2003-02-14 | 483.10 |
| 2003-02-17 | . |
| 2003-02-18 | 492.41 |
| 2003-02-19 | 491.47 |
| 2003-02-20 | 490.72 |
| 2003-02-21 | 485.93 |
| 2003-02-24 | 496.08 |
| 2003-02-25 | 484.85 |
| 2003-02-26 | 488.94 |
| 2003-02-27 | 483.71 |
| 2003-02-28 | 482.07 |
| 2003-03-03 | 483.21 |
| 2003-03-04 | 484.61 |
| 2003-03-05 | 487.12 |
| 2003-03-06 | 483.32 |
| 2003-03-07 | 469.71 |
| 2003-03-10 | 460.85 |
| 2003-03-11 | 447.10 |
| 2003-03-12 | 449.76 |
| 2003-03-13 | 443.28 |
| 2003-03-14 | 450.04 |
| 2003-03-17 | 446.88 |
| 2003-03-18 | 452.15 |
| 2003-03-19 | 451.77 |
| 2003-03-20 | 464.36 |
| 2003-03-21 | 459.41 |
| 2003-03-24 | 477.50 |
| 2003-03-25 | 468.12 |
| 2003-03-26 | 480.26 |
| 2003-03-27 | 475.55 |
| 2003-03-28 | 471.08 |
| 2003-03-31 | 460.76 |
| 2003-04-01 | 451.86 |
| 2003-04-02 | 461.24 |
| 2003-04-03 | 456.82 |
| 2003-04-04 | 450.53 |
| 2003-04-07 | 459.38 |
| 2003-04-08 | 453.99 |
| 2003-04-09 | 448.88 |
| 2003-04-10 | 447.90 |
| 2003-04-11 | 438.11 |
| 2003-04-14 | 430.82 |
| 2003-04-15 | 436.66 |
| 2003-04-16 | 436.66 |
| 2003-04-17 | 438.28 |
| 2003-04-18 | . |
| 2003-04-21 | 441.96 |
| 2003-04-22 | 434.60 |
| 2003-04-23 | 431.42 |
| 2003-04-24 | 436.64 |
| 2003-04-25 | 427.37 |
| 2003-04-28 | 426.34 |
| 2003-04-29 | 426.93 |
| 2003-04-30 | 445.81 |
| 2003-05-01 | 445.95 |
| 2003-05-02 | 448.75 |
| 2003-05-05 | 449.81 |
| 2003-05-06 | 460.96 |
| 2003-05-07 | 467.33 |
| 2003-05-08 | 462.59 |
| 2003-05-09 | 468.81 |
| 2003-05-12 | 478.51 |
| 2003-05-13 | 474.90 |
| 2003-05-14 | 476.59 |
| 2003-05-15 | 467.80 |
| 2003-05-16 | 469.69 |
| 2003-05-19 | 460.86 |
| 2003-05-20 | 460.37 |
| 2003-05-21 | 454.72 |
| 2003-05-22 | 457.54 |
| 2003-05-23 | 466.98 |
| 2003-05-26 | . |
| 2003-05-27 | 460.61 |
| 2003-05-28 | 456.65 |
| 2003-05-29 | 461.00 |
| 2003-05-30 | 458.29 |
| 2003-06-02 | 466.52 |
| 2003-06-03 | 467.65 |
| 2003-06-04 | 469.55 |
| 2003-06-05 | 485.64 |
| 2003-06-06 | 489.48 |
| 2003-06-09 | 498.33 |
| 2003-06-10 | 497.58 |
| 2003-06-11 | 497.90 |
| 2003-06-12 | 498.07 |
| 2003-06-13 | 501.17 |
| 2003-06-16 | 499.10 |
| 2003-06-17 | 506.34 |
| 2003-06-18 | 507.00 |
| 2003-06-19 | 503.60 |
| 2003-06-20 | 513.21 |
| 2003-06-23 | 524.94 |
| 2003-06-24 | 507.64 |
| 2003-06-25 | 511.02 |
| 2003-06-26 | 509.78 |
| 2003-06-27 | 521.16 |
| 2003-06-30 | 519.05 |
| 2003-07-01 | 526.84 |
| 2003-07-02 | 546.61 |
| 2003-07-03 | 549.05 |
| 2003-07-04 | . |
| 2003-07-07 | 551.57 |
| 2003-07-08 | 548.63 |
| 2003-07-09 | 559.35 |
| 2003-07-10 | 557.34 |
| 2003-07-11 | 542.11 |
| 2003-07-14 | 548.72 |
| 2003-07-15 | 553.11 |
| 2003-07-16 | 544.74 |
| 2003-07-17 | 533.49 |
| 2003-07-18 | 534.41 |
| 2003-07-21 | 536.35 |
| 2003-07-22 | 537.61 |
| 2003-07-23 | 550.56 |
| 2003-07-24 | 552.36 |
| 2003-07-25 | 550.93 |
| 2003-07-28 | 557.41 |
| 2003-07-29 | 555.04 |
| 2003-07-30 | 540.08 |
| 2003-07-31 | 538.07 |
| 2003-08-01 | 545.31 |
| 2003-08-04 | 543.74 |
| 2003-08-05 | 540.74 |
| 2003-08-06 | 536.40 |
| 2003-08-07 | 547.13 |
| 2003-08-08 | 546.77 |
| 2003-08-11 | 559.17 |
| 2003-08-12 | 562.84 |
| 2003-08-13 | 581.05 |
| 2003-08-14 | 597.58 |
| 2003-08-15 | 595.00 |
| 2003-08-18 | 608.55 |
| 2003-08-19 | 616.68 |
| 2003-08-20 | 637.98 |
| 2003-08-21 | 651.76 |
| 2003-08-22 | 647.52 |
| 2003-08-25 | 641.96 |
| 2003-08-26 | 652.03 |
| 2003-08-27 | 648.66 |
| 2003-08-28 | 644.12 |
| 2003-08-29 | 647.98 |
| 2003-09-01 | . |
| 2003-09-02 | 675.31 |
| 2003-09-03 | 669.33 |
| 2003-09-04 | 655.03 |
| 2003-09-05 | 655.03 |
| 2003-09-08 | 657.61 |
| 2003-09-09 | 671.38 |
| 2003-09-10 | 664.64 |
| 2003-09-11 | 649.93 |
| 2003-09-12 | 661.66 |
| 2003-09-15 | 660.99 |
| 2003-09-16 | 672.07 |
| 2003-09-17 | 676.82 |
| 2003-09-18 | 687.32 |
| 2003-09-19 | 681.41 |
| 2003-09-22 | 675.06 |
| 2003-09-23 | 677.82 |
| 2003-09-24 | 684.70 |
| 2003-09-25 | 667.89 |
| 2003-09-26 | 661.56 |
| 2003-09-29 | 649.13 |
| 2003-09-30 | 653.94 |
| 2003-10-01 | 663.07 |
| 2003-10-02 | 680.39 |
| 2003-10-03 | 702.55 |
| 2003-10-06 | 702.39 |
| 2003-10-07 | 710.16 |
| 2003-10-08 | 702.05 |
| 2003-10-09 | 709.00 |
| 2003-10-10 | 718.07 |
| 2003-10-13 | 715.60 |
| 2003-10-14 | 718.17 |
| 2003-10-15 | 729.05 |
| 2003-10-16 | 735.10 |
| 2003-10-17 | 736.67 |
| 2003-10-20 | 747.09 |
| 2003-10-21 | 745.50 |
| 2003-10-22 | 743.26 |
| 2003-10-23 | 701.72 |
| 2003-10-24 | 705.79 |
| 2003-10-27 | 716.88 |
| 2003-10-28 | 721.57 |
| 2003-10-29 | 734.84 |
| 2003-10-30 | 737.45 |
| 2003-10-31 | 721.48 |
| 2003-11-03 | 713.21 |
| 2003-11-04 | 738.57 |
| 2003-11-05 | 742.96 |
| 2003-11-06 | 722.09 |
| 2003-11-07 | 731.61 |
| 2003-11-10 | 733.76 |
| 2003-11-11 | 713.27 |
| 2003-11-12 | 702.46 |
| 2003-11-13 | 718.22 |
| 2003-11-14 | 707.99 |
| 2003-11-17 | 672.49 |
| 2003-11-18 | 680.15 |
| 2003-11-19 | 657.79 |
| 2003-11-20 | 671.01 |
| 2003-11-21 | 680.90 |
| 2003-11-24 | 678.32 |
| 2003-11-25 | 688.75 |
| 2003-11-26 | 700.42 |
| 2003-11-27 | . |
| 2003-11-28 | 693.22 |
| 2003-12-01 | 708.66 |
| 2003-12-02 | 713.73 |
| 2003-12-03 | 717.72 |
| 2003-12-04 | 721.77 |
| 2003-12-05 | 723.92 |
| 2003-12-08 | 706.76 |
| 2003-12-09 | 705.47 |
| 2003-12-10 | 685.35 |
| 2003-12-11 | 690.44 |
| 2003-12-12 | 708.01 |
| 2003-12-15 | 728.72 |
| 2003-12-16 | 723.40 |
| 2003-12-17 | 716.91 |
| 2003-12-18 | 710.00 |
| 2003-12-19 | 728.42 |
| 2003-12-22 | 736.37 |
| 2003-12-23 | 736.75 |
| 2003-12-24 | 736.59 |
| 2003-12-25 | . |
| 2003-12-26 | 752.19 |
| 2003-12-29 | 757.35 |
| 2003-12-30 | 770.26 |
| 2003-12-31 | 768.57 |
| 2004-01-01 | . |
| 2004-01-02 | 769.65 |
| 2004-01-05 | 785.76 |
| 2004-01-06 | 779.28 |
| 2004-01-07 | 774.01 |
| 2004-01-08 | 778.72 |
| 2004-01-09 | 776.76 |
| 2004-01-12 | 776.32 |
| 2004-01-13 | 767.64 |
| 2004-01-14 | 772.24 |
| 2004-01-15 | 760.65 |
| 2004-01-16 | 757.51 |
| 2004-01-19 | . |
| 2004-01-20 | 761.31 |
| 2004-01-21 | 766.08 |
| 2004-01-22 | 769.44 |
| 2004-01-23 | 774.83 |
| 2004-01-26 | 763.68 |
| 2004-01-27 | 767.53 |
| 2004-01-28 | 754.99 |
| 2004-01-29 | 742.73 |
| 2004-01-30 | 749.24 |
| 2004-02-02 | 746.21 |
| 2004-02-03 | 744.08 |
| 2004-02-04 | 723.50 |
| 2004-02-05 | 722.76 |
| 2004-02-06 | 725.52 |
| 2004-02-09 | 727.57 |
| 2004-02-10 | 720.60 |
| 2004-02-11 | 720.60 |
| 2004-02-12 | 714.95 |
| 2004-02-13 | 719.27 |
| 2004-02-16 | . |
| 2004-02-17 | 734.28 |
| 2004-02-18 | 729.29 |
| 2004-02-19 | 722.93 |
| 2004-02-20 | 709.43 |
| 2004-02-23 | 720.94 |
| 2004-02-24 | 709.05 |
| 2004-02-25 | 698.51 |
| 2004-02-26 | 699.45 |
| 2004-02-27 | 714.53 |
| 2004-03-01 | 737.30 |
| 2004-03-02 | 739.16 |
| 2004-03-03 | 731.43 |
| 2004-03-04 | 720.39 |
| 2004-03-05 | 719.77 |
| 2004-03-08 | 719.96 |
| 2004-03-09 | 730.25 |
| 2004-03-10 | 724.66 |
| 2004-03-11 | 718.30 |
| 2004-03-12 | 714.88 |
| 2004-03-15 | 720.98 |
| 2004-03-16 | 729.88 |
| 2004-03-17 | 743.81 |
| 2004-03-18 | 753.81 |
| 2004-03-19 | 745.98 |
| 2004-03-22 | 741.57 |
| 2004-03-23 | 746.49 |
| 2004-03-24 | 766.51 |
| 2004-03-25 | 786.92 |
| 2004-03-26 | 815.84 |
| 2004-03-29 | 814.55 |
| 2004-03-30 | 810.54 |
| 2004-03-31 | 828.07 |
| 2004-04-01 | 821.98 |
| 2004-04-02 | 822.22 |
| 2004-04-05 | 822.62 |
| 2004-04-06 | 823.10 |
| 2004-04-07 | 830.14 |
| 2004-04-08 | 829.48 |
| 2004-04-09 | . |
| 2004-04-12 | 818.36 |
| 2004-04-13 | 814.37 |
| 2004-04-14 | 808.25 |
| 2004-04-15 | 790.75 |
| 2004-04-16 | 793.29 |
| 2004-04-19 | 784.20 |
| 2004-04-20 | 806.42 |
| 2004-04-21 | 807.66 |
| 2004-04-22 | 800.23 |
| 2004-04-23 | 808.52 |
| 2004-04-26 | 817.08 |
| 2004-04-27 | 802.42 |
| 2004-04-28 | 797.11 |
| 2004-04-29 | 795.41 |
| 2004-04-30 | 764.93 |
| 2004-05-03 | 764.62 |
| 2004-05-04 | 768.41 |
| 2004-05-05 | 776.97 |
| 2004-05-06 | 755.54 |
| 2004-05-07 | 738.73 |
| 2004-05-10 | 692.71 |
| 2004-05-11 | 698.63 |
| 2004-05-12 | 724.67 |
| 2004-05-13 | 702.25 |
| 2004-05-14 | 692.87 |
| 2004-05-17 | 667.98 |
| 2004-05-18 | 688.65 |
| 2004-05-19 | 714.51 |
| 2004-05-20 | 705.54 |
| 2004-05-21 | 721.30 |
| 2004-05-24 | 723.58 |
| 2004-05-25 | 717.15 |
| 2004-05-26 | 732.63 |
| 2004-05-27 | 732.24 |
| 2004-05-28 | 735.06 |
| 2004-05-31 | . |
| 2004-06-01 | 740.12 |
| 2004-06-02 | 731.16 |
| 2004-06-03 | 710.20 |
| 2004-06-04 | 710.27 |
| 2004-06-07 | 735.14 |
| 2004-06-08 | 738.64 |
| 2004-06-09 | 739.56 |
| 2004-06-10 | 741.64 |
| 2004-06-11 | . |
| 2004-06-14 | 732.21 |
| 2004-06-15 | 733.17 |
| 2004-06-16 | 737.73 |
| 2004-06-17 | 741.49 |
| 2004-06-18 | 734.69 |
| 2004-06-21 | 746.06 |
| 2004-06-22 | 746.21 |
| 2004-06-23 | 751.72 |
| 2004-06-24 | 775.45 |
| 2004-06-25 | 771.29 |
| 2004-06-28 | 776.01 |
| 2004-06-29 | 768.57 |
| 2004-06-30 | 765.72 |
| 2004-07-01 | 773.62 |
| 2004-07-02 | 765.47 |
| 2004-07-05 | . |
| 2004-07-06 | 753.57 |
| 2004-07-07 | 759.22 |
| 2004-07-08 | 755.65 |
| 2004-07-09 | 757.29 |
| 2004-07-12 | 765.93 |
| 2004-07-13 | 763.51 |
| 2004-07-14 | 745.92 |
| 2004-07-15 | 742.26 |
| 2004-07-16 | 756.99 |
| 2004-07-19 | 759.90 |
| 2004-07-20 | 745.06 |
| 2004-07-21 | 743.34 |
| 2004-07-22 | 736.66 |
| 2004-07-23 | 722.51 |
| 2004-07-26 | 715.47 |
| 2004-07-27 | 696.29 |
| 2004-07-28 | 702.29 |
| 2004-07-29 | 693.15 |
| 2004-07-30 | 707.22 |
| 2004-08-02 | 715.51 |
| 2004-08-03 | 714.91 |
| 2004-08-04 | 700.85 |
| 2004-08-05 | 708.08 |
| 2004-08-06 | 711.46 |
| 2004-08-09 | 702.27 |
| 2004-08-10 | 702.49 |
| 2004-08-11 | 712.60 |
| 2004-08-12 | 707.11 |
| 2004-08-13 | 697.13 |
| 2004-08-16 | 690.87 |
| 2004-08-17 | 698.20 |
| 2004-08-18 | 704.02 |
| 2004-08-19 | 722.35 |
| 2004-08-20 | 727.90 |
| 2004-08-23 | 731.41 |
| 2004-08-24 | 733.74 |
| 2004-08-25 | 737.81 |
| 2004-08-26 | 739.64 |
| 2004-08-27 | 741.77 |
| 2004-08-30 | 742.86 |
| 2004-08-31 | 742.24 |
| 2004-09-01 | 747.20 |
| 2004-09-02 | 755.99 |
| 2004-09-03 | 739.36 |
| 2004-09-06 | . |
| 2004-09-07 | 766.17 |
| 2004-09-08 | 767.65 |
| 2004-09-09 | 754.31 |
| 2004-09-10 | 751.49 |
| 2004-09-13 | 754.58 |
| 2004-09-14 | 762.50 |
| 2004-09-15 | 746.83 |
| 2004-09-16 | 747.71 |
| 2004-09-17 | 744.97 |
| 2004-09-20 | 746.39 |
| 2004-09-21 | 749.81 |
| 2004-09-22 | 746.64 |
| 2004-09-23 | 748.71 |
| 2004-09-24 | 738.28 |
| 2004-09-27 | 733.80 |
| 2004-09-28 | 733.96 |
| 2004-09-29 | 739.28 |
| 2004-09-30 | 757.35 |
| 2004-10-01 | 767.90 |
| 2004-10-04 | 773.11 |
| 2004-10-05 | 771.86 |
| 2004-10-06 | 776.15 |
| 2004-10-07 | 773.49 |
| 2004-10-08 | 786.41 |
| 2004-10-11 | 790.19 |
| 2004-10-12 | 779.69 |
| 2004-10-13 | 771.40 |
| 2004-10-14 | 754.87 |
| 2004-10-15 | 762.31 |
| 2004-10-18 | 754.53 |
| 2004-10-19 | 757.61 |
| 2004-10-20 | 740.12 |
| 2004-10-21 | 744.23 |
| 2004-10-22 | 753.87 |
| 2004-10-25 | 747.92 |
| 2004-10-26 | 750.40 |
| 2004-10-27 | 757.51 |
| 2004-10-28 | 774.68 |
| 2004-10-29 | 764.63 |
| 2004-11-01 | 758.62 |
| 2004-11-02 | 771.45 |
| 2004-11-03 | 772.10 |
| 2004-11-04 | 779.88 |
| 2004-11-05 | 788.57 |
| 2004-11-08 | 784.72 |
| 2004-11-09 | 777.41 |
| 2004-11-10 | 771.05 |
| 2004-11-11 | 760.42 |
| 2004-11-12 | 773.48 |
| 2004-11-15 | 785.78 |
| 2004-11-16 | 784.05 |
| 2004-11-17 | 790.21 |
| 2004-11-18 | 788.12 |
| 2004-11-19 | 802.94 |
| 2004-11-22 | 787.10 |
| 2004-11-23 | 784.67 |
| 2004-11-24 | 790.99 |
| 2004-11-25 | . |
| 2004-11-26 | 802.19 |
| 2004-11-29 | 816.19 |
| 2004-11-30 | 811.39 |
| 2004-12-01 | 802.02 |
| 2004-12-02 | 814.60 |
| 2004-12-03 | 821.62 |
| 2004-12-06 | 812.80 |
| 2004-12-07 | 801.83 |
| 2004-12-08 | 785.95 |
| 2004-12-09 | 769.20 |
| 2004-12-10 | 761.41 |
| 2004-12-13 | 771.91 |
| 2004-12-14 | 777.58 |
| 2004-12-15 | 790.44 |
| 2004-12-16 | 788.66 |
| 2004-12-17 | 793.67 |
| 2004-12-20 | 796.25 |
| 2004-12-21 | 793.79 |
| 2004-12-22 | 802.13 |
| 2004-12-23 | 805.76 |
| 2004-12-24 | . |
| 2004-12-27 | 816.09 |
| 2004-12-28 | 817.95 |
| 2004-12-29 | 808.96 |
| 2004-12-30 | 822.69 |
| 2004-12-31 | 827.23 |
| 2005-01-03 | 823.97 |
| 2005-01-04 | 813.89 |
| 2005-01-05 | 811.88 |
| 2005-01-06 | 807.70 |
| 2005-01-07 | 805.87 |
| 2005-01-10 | 808.76 |
| 2005-01-11 | 820.90 |
| 2005-01-12 | 830.43 |
| 2005-01-13 | 822.01 |
| 2005-01-14 | 821.01 |
| 2005-01-17 | . |
| 2005-01-18 | 823.05 |
| 2005-01-19 | 822.74 |
| 2005-01-20 | 808.94 |
| 2005-01-21 | 808.80 |
| 2005-01-24 | 813.17 |
| 2005-01-25 | 805.38 |
| 2005-01-26 | 826.23 |
| 2005-01-27 | 824.19 |
#2005-01-28| 818.88
#2005-01-31| 824.73
#2005-02-01| 822.40
#2005-02-02| 831.14
#2005-02-03| 819.37
#2005-02-04| 827.15
#2005-02-07| 823.66
#2005-02-08| 823.15
#2005-02-09| 828.53
#2005-02-10| 831.22
#2005-02-11| 830.51
#2005-02-14| 837.35
#2005-02-15| 844.94
#2005-02-16| 836.85
#2005-02-17| 834.02
#2005-02-18| 840.97
#2005-02-21| .
#2005-02-22| 851.05
#2005-02-23| 832.12
#2005-02-24| 837.32
#2005-02-25| 854.38
#2005-02-28| 877.41
#2005-03-01| 882.09
#2005-03-02| 878.71
#2005-03-03| 878.52
#2005-03-04| 885.23
#2005-03-07| 883.91
#2005-03-08| 886.18
#2005-03-09| 894.14
#2005-03-10| 885.98
#2005-03-11| 889.55
#2005-03-14| 874.76
#2005-03-15| 882.55
#2005-03-16| 885.43
#2005-03-17| 874.29
#2005-03-18| 875.40
#2005-03-21| 873.98
#2005-03-22| 877.21
#2005-03-23| 866.17
#2005-03-24| 853.02
#2005-03-25| .
#2005-03-28| 859.04
#2005-03-29| 834.48
#2005-03-30| 825.29
#2005-03-31| 842.38
#2005-04-01| 849.13
#2005-04-04| 836.96
#2005-04-05| 843.32
#2005-04-06| 845.67
#2005-04-07| 852.40
#2005-04-08| 849.08
#2005-04-11| 842.08
#2005-04-12| 833.41
#2005-04-13| 839.05
#2005-04-14| 823.13
#2005-04-15| 816.16
#2005-04-18| 785.33
#2005-04-19| 802.31
#2005-04-20| 810.82
#2005-04-21| 804.79
#2005-04-22| 819.76
#2005-04-25| 823.75
#2005-04-26| 817.48
#2005-04-27| 823.83
#2005-04-28| 826.86
#2005-04-29| 835.22
#2005-05-02| 834.95
#2005-05-03| 834.83
#2005-05-04| 841.76
#2005-05-05| 840.47
#2005-05-06| 852.35
#2005-05-09| 845.25
#2005-05-10| 840.97
#2005-05-11| 835.92
#2005-05-12| 830.90
#2005-05-13| 817.37
#2005-05-16| 807.00
#2005-05-17| 801.68
#2005-05-18| 802.42
#2005-05-19| 819.08
#2005-05-20| 811.84
#2005-05-23| 820.28
#2005-05-24| 814.08
#2005-05-25| 791.54
#2005-05-26| 791.60
#2005-05-27| 802.08
#2005-05-30| .
#2005-05-31| 813.89
#2005-06-01| 813.34
#2005-06-02| 814.40
#2005-06-03| 818.26
#2005-06-06| 822.82
#2005-06-07| 820.75
#2005-06-08| 822.75
#2005-06-09| 807.88
#2005-06-10| 811.51
#2005-06-13| 803.11
#2005-06-14| 806.53
#2005-06-15| 810.56
#2005-06-16| 819.46
#2005-06-17| 834.49
#2005-06-20| 832.12
#2005-06-21| 833.95
#2005-06-22| 833.63
#2005-06-23| 837.64
#2005-06-24| 831.01
#2005-06-27| 819.08
#2005-06-28| 824.36
#2005-06-29| 822.77
#2005-06-30| 821.41
#2005-07-01| 816.49
#2005-07-04| .
#2005-07-05| 816.16
#2005-07-06| 815.40
#2005-07-07| 810.13
#2005-07-08| 811.35
#2005-07-11| 820.08
#2005-07-12| 824.86
#2005-07-13| 814.99
#2005-07-14| 821.25
#2005-07-15| 821.99
#2005-07-18| 825.67
#2005-07-19| 820.78
#2005-07-20| 823.26
#2005-07-21| 841.38
#2005-07-22| 835.06
#2005-07-25| 832.44
#2005-07-26| 823.56
#2005-07-27| 833.15
#2005-07-28| 831.48
#2005-07-29| 834.95
#2005-08-01| 839.88
#2005-08-02| 846.53
#2005-08-03| 851.69
#2005-08-04| 842.59
#2005-08-05| 825.66
#2005-08-08| 831.49
#2005-08-09| 842.46
#2005-08-10| 870.54
#2005-08-11| 881.69
#2005-08-12| 884.45
#2005-08-15| 895.93
#2005-08-16| 908.40
#2005-08-17| 908.49
#2005-08-18| 901.45
#2005-08-19| 892.46
#2005-08-22| 919.13
#2005-08-23| 916.98
#2005-08-24| 909.72
#2005-08-25| 905.57
#2005-08-26| 915.35
#2005-08-29| 893.98
#2005-08-30| 908.36
#2005-08-31| 909.81
#2005-09-01| 927.55
#2005-09-02| 938.23
#2005-09-05| .
#2005-09-06| 943.92
#2005-09-07| 935.40
#2005-09-08| 921.76
#2005-09-09| 942.54
#2005-09-12| 951.32
#2005-09-13| 948.53
#2005-09-14| 952.27
#2005-09-15| 967.42
#2005-09-16| 956.55
#2005-09-19| 957.15
#2005-09-20| 975.06
#2005-09-21| 982.50
#2005-09-22| 991.40
#2005-09-23| 985.83
#2005-09-26|1019.16
#2005-09-27|1015.96
#2005-09-28|1048.33
#2005-09-29|1079.31
#2005-09-30|1038.99
#2005-10-03|1035.25
#2005-10-04|1030.82
#2005-10-05|1028.97
#2005-10-06|1006.76
#2005-10-07|1019.14
#2005-10-10|1015.04
#2005-10-11|1044.27
#2005-10-12|1031.95
#2005-10-13|1014.17
#2005-10-14|1005.53
#2005-10-17| 993.46
#2005-10-18| 999.17
#2005-10-19| 981.40
#2005-10-20| 985.57
#2005-10-21| 987.62
#2005-10-24| 982.77
#2005-10-25|1007.87
#2005-10-26|1012.75
#2005-10-27|1026.61
#2005-10-28|1023.94
#2005-10-31|1035.67
#2005-11-01|1041.75
#2005-11-02|1051.75
#2005-11-03|1049.06
#2005-11-04|1037.39
#2005-11-07|1041.05
#2005-11-08|1067.58
#2005-11-09|1060.38
#2005-11-10|1057.75
#2005-11-11|1053.14
#2005-11-14|1039.04
#2005-11-15|1031.72
#2005-11-16|1044.36
#2005-11-17|1064.08
#2005-11-18|1072.44
#2005-11-21|1081.91
#2005-11-22|1081.40
#2005-11-23|1086.23
#2005-11-24| .
#2005-11-25|1076.73
#2005-11-28|1084.00
#2005-11-29|1086.97
#2005-11-30|1089.45
#2005-12-01|1099.22
#2005-12-02|1119.86
#2005-12-05|1131.85
#2005-12-06|1117.94
#2005-12-07|1118.25
#2005-12-08|1104.74
#2005-12-09|1129.34
#2005-12-12|1163.63
#2005-12-13|1183.91
#2005-12-14|1184.37
#2005-12-15|1172.67
#2005-12-16|1177.81
#2005-12-19|1184.31
#2005-12-20|1187.96
#2005-12-21|1192.81
#2005-12-22|1205.20
#2005-12-23|1208.46
#2005-12-26| .
#2005-12-27|1195.21
#2005-12-28|1212.44
#2005-12-29|1212.00
#2005-12-30|1203.82
#2006-01-02| .
#2006-01-03|1218.11
#2006-01-04|1253.09
#2006-01-05|1258.40
#2006-01-06|1276.69
#2006-01-09|1280.26
#2006-01-10|1268.11
#2006-01-11|1272.55
#2006-01-12|1288.15
#2006-01-13|1283.36
#2006-01-16| .
#2006-01-17|1232.03
#2006-01-18|1190.60
#2006-01-19|1223.54
#2006-01-20|1230.62
#2006-01-23|1213.24
#2006-01-24|1223.38
#2006-01-25|1230.93
#2006-01-26|1254.16
#2006-01-27|1271.12
#2006-01-30|1283.88
#2006-01-31|1303.27
#2006-02-01|1307.75
#2006-02-02|1314.70
#2006-02-03|1305.12
#2006-02-06|1321.85
#2006-02-07|1327.95
#2006-02-08|1277.41
#2006-02-09|1274.10
#2006-02-10|1260.65
#2006-02-13|1221.10
#2006-02-14|1242.38
#2006-02-15|1230.96
#2006-02-16|1243.73
#2006-02-17|1212.29
#2006-02-20| .
#2006-02-21|1216.06
#2006-02-22|1232.10
#2006-02-23|1276.96
#2006-02-24|1289.39
#2006-02-27|1324.38
#2006-02-28|1321.06
#2006-03-01|1299.16
#2006-03-02|1272.74
#2006-03-03|1256.04
#2006-03-06|1251.40
#2006-03-07|1247.50
#2006-03-08|1227.50
#2006-03-09|1258.23
#2006-03-10|1254.06
#2006-03-13|1274.74
#2006-03-14|1282.03
#2006-03-15|1282.43
#2006-03-16|1269.20
#2006-03-17|1291.66
#2006-03-20|1312.22
#2006-03-21|1303.70
#2006-03-22|1315.14
#2006-03-23|1294.25
#2006-03-24|1299.20
#2006-03-27|1321.31
#2006-03-28|1335.75
#2006-03-29|1322.70
#2006-03-30|1343.23
#2006-03-31|1333.12
#2006-04-03|1347.44
#2006-04-04|1354.53
#2006-04-05|1335.94
#2006-04-06|1344.23
#2006-04-07|1349.25
#2006-04-10|1342.17
#2006-04-11|1331.30
#2006-04-12|1315.04
#2006-04-13|1316.37
#2006-04-14| .
#2006-04-17|1307.67
#2006-04-18|1329.77
#2006-04-19|1340.29
#2006-04-20|1354.68
#2006-04-21|1353.92
#2006-04-24|1340.77
#2006-04-25|1340.55
#2006-04-26|1357.28
#2006-04-27|1362.01
#2006-04-28|1345.19
#2006-05-01|1370.49
#2006-05-02|1382.34
#2006-05-03|1377.23
#2006-05-04|1378.27
#2006-05-05|1392.93
#2006-05-08|1425.42
#2006-05-09|1418.17
#2006-05-10|1411.64
#2006-05-11|1396.76
#2006-05-12|1380.61
#2006-05-15|1383.34
#2006-05-16|1350.84
#2006-05-17|1382.03
#2006-05-18|1347.54
#2006-05-19|1333.58
#2006-05-22|1308.48
#2006-05-23|1280.53
#2006-05-24|1303.56
#2006-05-25|1289.71
#2006-05-26|1315.00
#2006-05-29| .
#2006-05-30|1320.26
#2006-05-31|1297.81
#2006-06-01|1296.02
#2006-06-02|1320.32
#2006-06-05|1305.66
#2006-06-06|1256.75
#2006-06-07|1209.15
#2006-06-08|1150.03
#2006-06-09|1175.74
#2006-06-12|1171.81
#2006-06-13|1108.01
#2006-06-14|1117.89
#2006-06-15|1141.79
#2006-06-16|1189.31
#2006-06-19|1170.68
#2006-06-20|1162.00
#2006-06-21|1157.12
#2006-06-22|1186.20
#2006-06-23|1188.82
#2006-06-26|1196.36
#2006-06-27|1211.76
#2006-06-28|1179.43
#2006-06-29|1200.01
#2006-06-30|1254.49
#2006-07-03|1255.12
#2006-07-04| .
#2006-07-05|1239.43
#2006-07-06|1225.00
#2006-07-07|1233.28
#2006-07-10|1247.25
#2006-07-11|1235.29
#2006-07-12|1210.40
#2006-07-13|1204.20
#2006-07-14|1169.61
#2006-07-17|1161.62
#2006-07-18|1109.39
#2006-07-19|1128.99
#2006-07-20|1168.81
#2006-07-21|1163.41
#2006-07-24|1137.62
#2006-07-25|1157.15
#2006-07-26|1150.12
#2006-07-27|1180.12
#2006-07-28|1211.97
#2006-07-31|1225.21
#2006-08-01|1215.24
#2006-08-02|1229.99
#2006-08-03|1222.37
#2006-08-04|1233.11
#2006-08-07|1198.27
#2006-08-08|1219.09
#2006-08-09|1227.99
#2006-08-10|1226.08
#2006-08-11|1212.51
#2006-08-14|1219.08
#2006-08-15|1224.12
#2006-08-16|1243.63
#2006-08-17|1263.75
#2006-08-18|1268.08
#2006-08-21|1257.84
#2006-08-22|1273.20
#2006-08-23|1277.48
#2006-08-24|1268.94
#2006-08-25|1254.26
#2006-08-28|1243.39
#2006-08-29|1254.41
#2006-08-30|1239.41
#2006-08-31|1250.29
#2006-09-01|1253.58
#2006-09-04| .
#2006-09-05|1279.61
#2006-09-06|1262.76
#2006-09-07|1242.56
#2006-09-08|1248.04
#2006-09-11|1216.16
#2006-09-12|1193.24
#2006-09-13|1188.85
#2006-09-14|1207.14
#2006-09-15|1202.25
#2006-09-18|1197.97
#2006-09-19|1210.04
#2006-09-20|1197.45
#2006-09-21|1214.37
#2006-09-22|1201.38
#2006-09-25|1195.17
#2006-09-26|1190.91
#2006-09-27|1221.01
#2006-09-28|1223.98
#2006-09-29|1224.65
#2006-10-02|1241.62
#2006-10-03|1226.95
#2006-10-04|1200.14
#2006-10-05|1226.53
#2006-10-06|1208.34
#2006-10-09|1206.72
#2006-10-10|1200.73
#2006-10-11|1172.44
#2006-10-12|1177.86
#2006-10-13|1194.01
#2006-10-16|1219.49
#2006-10-17|1223.86
#2006-10-18|1219.77
#2006-10-19|1227.13
#2006-10-20|1229.56
#2006-10-23|1232.10
#2006-10-24|1228.43
#2006-10-25|1234.77
#2006-10-26|1251.80
#2006-10-27|1249.94
#2006-10-30|1222.20
#2006-10-31|1222.11
#2006-11-01|1227.95
#2006-11-02|1227.32
#2006-11-03|1217.34
#2006-11-06|1220.38
#2006-11-07|1233.14
#2006-11-08|1209.57
#2006-11-09|1201.47
#2006-11-10|1214.42
#2006-11-13|1192.90
#2006-11-14|1210.99
#2006-11-15|1200.89
#2006-11-16|1193.68
#2006-11-17|1178.43
#2006-11-20|1140.67
#2006-11-21|1144.65
#2006-11-22|1180.36
#2006-11-23| .
#2006-11-24|1182.70
#2006-11-27|1189.97
#2006-11-28|1203.19
#2006-11-29|1220.70
#2006-11-30|1244.70
#2006-12-01|1255.74
#2006-12-04|1264.82
#2006-12-05|1261.90
#2006-12-06|1278.63
#2006-12-07|1281.64
#2006-12-08|1284.96
#2006-12-11|1291.21
#2006-12-12|1280.16
#2006-12-13|1284.34
#2006-12-14|1285.26
#2006-12-15|1286.77
#2006-12-18|1291.74
#2006-12-19|1273.67
#2006-12-20|1296.57
#2006-12-21|1301.58
#2006-12-22|1296.84
#2006-12-25| .
#2006-12-26|1321.68
#2006-12-27|1319.92
#2006-12-28|1332.92
#2006-12-29|1327.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1325.24
#2007-01-04|1325.68
#2007-01-05|1296.00
#2007-01-08|1297.53
#2007-01-09|1307.92
#2007-01-10|1276.25
#2007-01-11|1269.11
#2007-01-12|1278.23
#2007-01-15| .
#2007-01-16|1298.16
#2007-01-17|1312.01
#2007-01-18|1308.53
#2007-01-19|1305.25
#2007-01-22|1325.30
#2007-01-23|1342.93
#2007-01-24|1351.89
#2007-01-25|1339.41
#2007-01-26|1342.98
#2007-01-29|1344.99
#2007-01-30|1343.25
#2007-01-31|1341.08
#2007-02-01|1370.43
#2007-02-02|1366.67
#2007-02-05|1353.98
#2007-02-06|1377.99
#2007-02-07|1370.21
#2007-02-08|1344.70
#2007-02-09|1356.10
#2007-02-12|1354.87
#2007-02-13|1373.22
#2007-02-14|1392.55
#2007-02-15|1419.28
#2007-02-16|1418.50
#2007-02-19| .
#2007-02-20|1434.71
#2007-02-21|1435.77
#2007-02-22|1447.46
#2007-02-23|1466.13
#2007-02-26|1491.72
#2007-02-27|1499.37
#2007-02-28|1447.89
#2007-03-01|1456.89
#2007-03-02|1469.63
#2007-03-05|1407.20
#2007-03-06|1462.32
#2007-03-07|1449.72
#2007-03-08|1478.93
#2007-03-09|1465.01
#2007-03-12|1483.07
#2007-03-13|1470.34
#2007-03-14|1430.65
#2007-03-15|1447.64
#2007-03-16|1430.41
#2007-03-19|1441.64
#2007-03-20|1449.43
#2007-03-21|1443.22
#2007-03-22|1479.38
#2007-03-23|1474.06
#2007-03-26|1473.89
#2007-03-27|1479.25
#2007-03-28|1479.58
#2007-03-29|1462.81
#2007-03-30|1449.05
#2007-04-02|1402.70
#2007-04-03|1408.06
#2007-04-04|1429.17
#2007-04-05|1414.26
#2007-04-06| .
#2007-04-09|1413.64
#2007-04-10|1430.57
#2007-04-11|1426.88
#2007-04-12|1437.13
#2007-04-13|1408.83
#2007-04-16|1416.36
#2007-04-17|1412.60
#2007-04-18|1442.67
#2007-04-19|1419.25
#2007-04-20|1407.18
#2007-04-23|1397.36
#2007-04-24|1390.76
#2007-04-25|1367.57
#2007-04-26|1398.52
#2007-04-27|1387.66
#2007-04-30|1387.14
#2007-05-01|1388.38
#2007-05-02|1406.71
#2007-05-03|1404.14
#2007-05-04|1405.43
#2007-05-07|1446.26
#2007-05-08|1448.76
#2007-05-09|1475.88
#2007-05-10|1458.90
#2007-05-11|1454.06
#2007-05-14|1455.02
#2007-05-15|1431.80
#2007-05-16|1426.92
#2007-05-17|1424.74
#2007-05-18|1406.42
#2007-05-21|1417.37
#2007-05-22|1429.84
#2007-05-23|1417.84
#2007-05-24|1407.77
#2007-05-25|1387.85
#2007-05-28| .
#2007-05-29|1409.23
#2007-05-30|1414.66
#2007-05-31|1431.22
#2007-06-01|1456.58
#2007-06-04|1477.86
#2007-06-05|1480.18
#2007-06-06|1497.24
#2007-06-07|1495.68
#2007-06-08|1467.52
#2007-06-11|1458.89
#2007-06-12|1450.76
#2007-06-13|1436.25
#2007-06-14|1443.85
#2007-06-15|1462.35
#2007-06-18|1466.96
#2007-06-19|1468.54
#2007-06-20|1463.05
#2007-06-21|1481.17
#2007-06-22|1478.03
#2007-06-25|1468.07
#2007-06-26|1477.67
#2007-06-27|1462.98
#2007-06-28|1458.68
#2007-06-29|1477.41
#2007-07-02|1506.92
#2007-07-03|1503.65
#2007-07-04| .
#2007-07-05|1495.44
#2007-07-06|1494.13
#2007-07-09|1512.90
#2007-07-10|1527.83
#2007-07-11|1517.17
#2007-07-12|1505.01
#2007-07-13|1524.09
#2007-07-16|1526.21
#2007-07-17|1540.23
#2007-07-18|1534.75
#2007-07-19|1565.54
#2007-07-20|1599.96
#2007-07-23|1604.82
#2007-07-24|1596.04
#2007-07-25|1586.75
#2007-07-26|1572.33
#2007-07-27|1539.59
#2007-07-30|1576.54
#2007-07-31|1559.59
#2007-08-01|1542.79
#2007-08-02|1542.59
#2007-08-03|1553.22
#2007-08-06|1563.08
#2007-08-07|1534.87
#2007-08-08|1489.56
#2007-08-09|1499.56
#2007-08-10|1470.58
#2007-08-13|1473.38
#2007-08-14|1489.87
#2007-08-15|1472.63
#2007-08-16|1472.71
#2007-08-17|1362.76
#2007-08-20|1394.78
#2007-08-21|1439.21
#2007-08-22|1424.15
#2007-08-23|1459.29
#2007-08-24|1452.87
#2007-08-27|1450.70
#2007-08-28|1463.59
#2007-08-29|1438.03
#2007-08-30|1437.67
#2007-08-31|1483.02
#2007-09-03| .
#2007-09-04|1475.20
#2007-09-05|1457.85
#2007-09-06|1480.62
#2007-09-07|1484.26
#2007-09-10|1447.69
#2007-09-11|1448.96
#2007-09-12|1428.92
#2007-09-13|1407.91
#2007-09-14|1430.16
#2007-09-17|1430.78
#2007-09-18|1403.46
#2007-09-19|1457.75
#2007-09-20|1503.00
#2007-09-21|1512.86
#2007-09-24|1518.65
#2007-09-25|1543.87
#2007-09-26|1537.19
#2007-09-27|1567.72
#2007-09-28|1570.91
#2007-10-01|1557.44
#2007-10-02|1570.11
#2007-10-03|1587.40
#2007-10-04|1574.78
#2007-10-05|1558.88
#2007-10-08|1547.21
#2007-10-09|1557.54
#2007-10-10|1559.42
#2007-10-11|1578.69
#2007-10-12|1567.26
#2007-10-15|1567.72
#2007-10-16|1557.98
#2007-10-17|1535.95
#2007-10-18|1564.35
#2007-10-19|1530.54
#2007-10-22|1502.43
#2007-10-23|1501.19
#2007-10-24|1510.29
#2007-10-25|1476.42
#2007-10-26|1498.44
#2007-10-29|1500.06
#2007-10-30|1490.58
#2007-10-31|1465.98
#2007-11-01|1475.57
#2007-11-02|1454.97
#2007-11-05|1415.25
#2007-11-06|1427.49
#2007-11-07|1422.96
#2007-11-08|1397.44
#2007-11-09|1406.88
#2007-11-12|1382.74
#2007-11-13|1352.71
#2007-11-14|1376.25
#2007-11-15|1382.33
#2007-11-16|1352.63
#2007-11-19|1325.34
#2007-11-20|1336.81
#2007-11-21|1318.84
#2007-11-22| .
#2007-11-23|1336.92
#2007-11-26|1350.52
#2007-11-27|1327.15
#2007-11-28|1314.78
#2007-11-29|1352.45
#2007-11-30|1375.33
#2007-12-03|1379.25
#2007-12-04|1359.69
#2007-12-05|1332.76
#2007-12-06|1345.68
#2007-12-07|1377.74
#2007-12-10|1372.08
#2007-12-11|1388.02
#2007-12-12|1377.79
#2007-12-13|1341.02
#2007-12-14|1305.60
#2007-12-17|1273.23
#2007-12-18|1279.80
#2007-12-19|1271.25
#2007-12-20|1281.38
#2007-12-21|1302.96
#2007-12-24|1297.61
#2007-12-25| .
#2007-12-26|1347.78
#2007-12-27|1344.42
#2007-12-28|1341.31
#2007-12-31|1358.12
#2008-01-01| .
#2008-01-02|1382.38
#2008-01-03|1385.40
#2008-01-04|1346.16
#2008-01-07|1318.04
#2008-01-08|1323.95
#2008-01-09|1351.20
#2008-01-10|1325.22
#2008-01-11|1305.08
#2008-01-14|1317.28
#2008-01-15|1298.20
#2008-01-16|1232.94
#2008-01-17|1257.89
#2008-01-18|1292.96
#2008-01-21| .
#2008-01-22|1167.80
#2008-01-23|1215.71
#2008-01-24|1256.54
#2008-01-25|1304.97
#2008-01-28|1239.71
#2008-01-29|1257.15
#2008-01-30|1222.37
#2008-01-31|1244.49
#2008-02-01|1238.41
#2008-02-04|1245.71
#2008-02-05|1227.84
#2008-02-06|1161.39
#2008-02-07|1152.51
#2008-02-08|1097.43
#2008-02-11|1104.57
#2008-02-12|1091.66
#2008-02-13|1090.46
#2008-02-14|1134.28
#2008-02-15|1141.65
#2008-02-18| .
#2008-02-19|1174.03
#2008-02-20|1126.25
#2008-02-21|1171.15
#2008-02-22|1181.96
#2008-02-25|1193.23
#2008-02-26|1189.80
#2008-02-27|1217.99
#2008-02-28|1223.08
#2008-02-29|1227.35
#2008-03-03|1156.60
#2008-03-04|1168.55
#2008-03-05|1152.81
#2008-03-06|1174.42
#2008-03-07|1127.37
#2008-03-10|1080.86
#2008-03-11|1096.93
#2008-03-12|1110.58
#2008-03-13|1103.04
#2008-03-14|1085.79
#2008-03-17|1097.22
#2008-03-18|1093.43
#2008-03-19|1116.71
#2008-03-20|1123.09
#2008-03-21| .
#2008-03-24|1135.96
#2008-03-25|1166.00
#2008-03-26|1186.91
#2008-03-27|1173.33
#2008-03-28|1197.85
#2008-03-31|1160.09
#2008-04-01|1149.16
#2008-04-02|1176.87
#2008-04-03|1204.24
#2008-04-04|1199.80
#2008-04-07|1187.35
#2008-04-08|1159.79
#2008-04-09|1150.36
#2008-04-10|1151.10
#2008-04-11|1187.21
#2008-04-14|1165.49
#2008-04-15|1176.83
#2008-04-16|1194.47
#2008-04-17|1204.70
#2008-04-18|1201.07
#2008-04-21|1247.58
#2008-04-22|1219.44
#2008-04-23|1226.12
#2008-04-24|1202.11
#2008-04-25|1244.26
#2008-04-28|1259.22
#2008-04-29|1272.86
#2008-04-30|1237.12
#2008-05-01|1237.03
#2008-05-02|1260.14
#2008-05-05|1261.82
#2008-05-06|1270.76
#2008-05-07|1275.40
#2008-05-08|1271.21
#2008-05-09|1249.58
#2008-05-12|1231.69
#2008-05-13|1226.81
#2008-05-14|1240.28
#2008-05-15|1279.30
#2008-05-16|1306.43
#2008-05-19|1330.40
#2008-05-20|1360.44
#2008-05-21|1348.99
#2008-05-22|1341.07
#2008-05-23|1329.01
#2008-05-26| .
#2008-05-27|1311.60
#2008-05-28|1288.67
#2008-05-29|1300.17
#2008-05-30|1311.34
#2008-06-02|1327.92
#2008-06-03|1310.49
#2008-06-04|1319.00
#2008-06-05|1318.57
#2008-06-06|1345.94
#2008-06-09|1293.38
#2008-06-10|1251.87
#2008-06-11|1270.37
#2008-06-12|1207.02
#2008-06-13|1214.86
#2008-06-16|1244.98
#2008-06-17|1239.92
#2008-06-18|1239.41
#2008-06-19|1206.74
#2008-06-20|1202.72
#2008-06-23|1186.88
#2008-06-24|1173.10
#2008-06-25|1166.62
#2008-06-26|1165.30
#2008-06-27|1164.61
#2008-06-30|1185.10
#2008-07-01|1177.90
#2008-07-02|1170.80
#2008-07-03|1144.90
#2008-07-04| .
#2008-07-07|1151.53
#2008-07-08|1118.48
#2008-07-09|1121.72
#2008-07-10|1135.66
#2008-07-11|1140.24
#2008-07-14|1152.57
#2008-07-15|1156.58
#2008-07-16|1140.76
#2008-07-17|1151.05
#2008-07-18|1133.89
#2008-07-21|1132.62
#2008-07-22|1165.25
#2008-07-23|1180.09
#2008-07-24|1200.06
#2008-07-25|1159.26
#2008-07-28|1159.09
#2008-07-29|1130.98
#2008-07-30|1152.49
#2008-07-31|1165.20
#2008-08-01|1145.00
#2008-08-04|1084.66
#2008-08-05|1062.89
#2008-08-06|1091.54
#2008-08-07|1075.44
#2008-08-08|1061.84
#2008-08-11|1088.26
#2008-08-12|1054.91
#2008-08-13|1051.71
#2008-08-14|1051.24
#2008-08-15|1042.68
#2008-08-18|1071.16
#2008-08-19|1051.73
#2008-08-20|1050.33
#2008-08-21|1071.25
#2008-08-22|1032.23
#2008-08-25|1049.46
#2008-08-26|1040.60
#2008-08-27|1037.85
#2008-08-28|1033.14
#2008-08-29|1074.33
#2008-09-01| .
#2008-09-02|1042.39
#2008-09-03|1025.67
#2008-09-04|1007.34
#2008-09-05| 987.53
#2008-09-08|1014.89
#2008-09-09| 986.01
#2008-09-10| 959.11
#2008-09-11| 946.54
#2008-09-12| 954.29
#2008-09-15| 963.36
#2008-09-16| 921.92
#2008-09-17| 926.12
#2008-09-18| 900.91
#2008-09-19| 935.67
#2008-09-22| 950.30
#2008-09-23| 959.74
#2008-09-24| 953.05
#2008-09-25| 950.16
#2008-09-26| 925.92
#2008-09-29| 904.14
#2008-09-30| 854.67
#2008-10-01| 855.46
#2008-10-02| 810.87
#2008-10-03| 787.49
#2008-10-06| 775.07
#2008-10-07| 768.14
#2008-10-08| 697.96
#2008-10-09| 706.01
#2008-10-10| 675.26
#2008-10-13| 668.32
#2008-10-14| 770.17
#2008-10-15| 760.02
#2008-10-16| 683.70
#2008-10-17| 699.81
#2008-10-20| 735.89
#2008-10-21| 757.86
#2008-10-22| 707.26
#2008-10-23| 709.89
#2008-10-24| 675.62
#2008-10-27| 620.36
#2008-10-28| 682.34
#2008-10-29| 707.04
#2008-10-30| 779.02
#2008-10-31| 743.24
#2008-11-03| 738.77
#2008-11-04| 772.07
#2008-11-05| 809.48
#2008-11-06| 767.10
#2008-11-07| 724.58
#2008-11-10| 770.07
#2008-11-11| 752.35
#2008-11-12| 746.82
#2008-11-13| 701.62
#2008-11-14| 709.58
#2008-11-17| 711.95
#2008-11-18| 695.55
#2008-11-19| 686.70
#2008-11-20| 657.24
#2008-11-21| 680.30
#2008-11-24| 670.10
#2008-11-25| 708.92
#2008-11-26| 701.78
#2008-11-27| .
#2008-11-28| 734.05
#2008-12-01| 736.90
#2008-12-02| 687.26
#2008-12-03| 696.00
#2008-12-04| 693.51
#2008-12-05| 695.88
#2008-12-08| 731.36
#2008-12-09| 742.34
#2008-12-10| 767.88
#2008-12-11| 781.91
#2008-12-12| 749.33
#2008-12-15| 785.21
#2008-12-16| 765.39
#2008-12-17| 787.04
#2008-12-18| 777.22
#2008-12-19| 767.98
#2008-12-22| 767.25
#2008-12-23| 765.68
#2008-12-24| 745.35
#2008-12-25| .
#2008-12-26| 760.11
#2008-12-29| 773.82
#2008-12-30| 779.24
#2008-12-31| 775.20
#2009-01-01| .
#2009-01-02| 772.43
#2009-01-05| 786.44
#2009-01-06| 785.07
#2009-01-07| 831.05
#2009-01-08| 798.54
#2009-01-09| 799.36
#2009-01-12| 808.36
#2009-01-13| 761.47
#2009-01-14| 778.88
#2009-01-15| 742.90
#2009-01-16| 764.61
#2009-01-19| .
#2009-01-20| 758.74
#2009-01-21| 755.21
#2009-01-22| 746.99
#2009-01-23| 707.79
#2009-01-26| 707.02
#2009-01-27| 752.19
#2009-01-28| 748.02
#2009-01-29| 755.88
#2009-01-30| 729.83
#2009-02-02| 718.08
#2009-02-03| 728.50
#2009-02-04| 755.23
#2009-02-05| 751.24
#2009-02-06| 741.19
#2009-02-09| 728.07
#2009-02-10| 717.37
#2009-02-11| 724.44
#2009-02-12| 707.42
#2009-02-13| 698.65
#2009-02-16| .
#2009-02-17| 673.80
#2009-02-18| 664.19
#2009-02-19| 656.44
#2009-02-20| 646.27
#2009-02-23| 652.29
#2009-02-24| 625.24
#2009-02-25| 630.17
#2009-02-26| 624.36
#2009-02-27| 647.06
#2009-03-02| 626.20
#2009-03-03| 612.29
#2009-03-04| 617.87
#2009-03-05| 645.44
#2009-03-06| 627.77
#2009-03-09| 617.59
#2009-03-10| 610.31
#2009-03-11| 641.97
#2009-03-12| 620.49
#2009-03-13| 642.63
#2009-03-16| 663.17
#2009-03-17| 669.39
#2009-03-18| 677.83
#2009-03-19| 707.50
#2009-03-20| 690.33
#2009-03-23| 707.33
#2009-03-24| 721.52
#2009-03-25| 730.61
#2009-03-26| 742.87
#2009-03-27| 749.39
#2009-03-30| 711.14
#2009-03-31| 686.72
#2009-04-01| 702.11
#2009-04-02| 728.99
#2009-04-03| 748.25
#2009-04-06| 746.84
#2009-04-07| 736.21
#2009-04-08| 712.65
#2009-04-09| 740.50
#2009-04-10| .
#2009-04-13| 762.57
#2009-04-14| 768.65
#2009-04-15| 761.70
#2009-04-16| 765.36
#2009-04-17| 811.84
#2009-04-20| 844.51
#2009-04-21| 815.71
#2009-04-22| 819.44
#2009-04-23| 817.12
#2009-04-24| 808.59
#2009-04-27| 816.93
#2009-04-28| 778.20
#2009-04-29| 775.03
#2009-04-30| 779.91
#2009-05-01| 797.58
#2009-05-04| 797.10
#2009-05-05| 801.33
#2009-05-06| 802.55
#2009-05-07| 838.90
#2009-05-08| 842.66
#2009-05-11| 859.14
#2009-05-12| 854.47
#2009-05-13| 864.49
#2009-05-14| 840.53
#2009-05-15| 854.42
#2009-05-18| 831.61
#2009-05-19| 858.99
#2009-05-20| 878.00
#2009-05-21| 883.55
#2009-05-22| 866.83
#2009-05-25| .
#2009-05-26| 872.32
#2009-05-27| 880.17
#2009-05-28| 874.07
#2009-05-29| 897.59
#2009-06-01| 906.59
#2009-06-02| 911.86
#2009-06-03| 920.39
#2009-06-04| 906.17
#2009-06-05| 889.47
#2009-06-08| 882.90
#2009-06-09| 880.10
#2009-06-10| 897.03
#2009-06-11| 918.82
#2009-06-12| 921.09
#2009-06-15| 914.39
#2009-06-16| 890.37
#2009-06-17| 917.81
#2009-06-18| 887.02
#2009-06-19| 888.97
#2009-06-22| 895.71
#2009-06-23| 869.20
#2009-06-24| 871.88
#2009-06-25| 884.00
#2009-06-26| 901.68
#2009-06-29| 879.82
#2009-06-30| 900.23
#2009-07-01| 892.15
#2009-07-02| 906.79
#2009-07-03| .
#2009-07-06| 892.83
#2009-07-07| 877.83
#2009-07-08| 862.29
#2009-07-09| 861.35
#2009-07-10| 863.57
#2009-07-13| 838.09
#2009-07-14| 855.17
#2009-07-15| 857.80
#2009-07-16| 867.22
#2009-07-17| 862.44
#2009-07-20| 858.20
#2009-07-21| 902.85
#2009-07-22| 922.06
#2009-07-23| 913.42
#2009-07-24| 928.66
#2009-07-27| 925.37
#2009-07-28| 946.54
#2009-07-29| 943.03
#2009-07-30| 937.01
#2009-07-31| 955.61
#2009-08-03| 953.44
#2009-08-04| 948.65
#2009-08-05| 939.48
#2009-08-06| 947.99
#2009-08-07| 927.60
#2009-08-10| 946.83
#2009-08-11| 964.25
#2009-08-12| 948.33
#2009-08-13| 975.57
#2009-08-14| 987.24
#2009-08-17| 964.72
#2009-08-18| 951.59
#2009-08-19| 954.29
#2009-08-20| 963.76
#2009-08-21| 945.61
#2009-08-24| 969.38
#2009-08-25| 967.38
#2009-08-26| 977.61
#2009-08-27| 966.05
#2009-08-28| 969.22
#2009-08-31| 967.41
#2009-09-01| 963.17
#2009-09-02| 949.88
#2009-09-03| 957.61
#2009-09-04| 939.21
#2009-09-07| .
#2009-09-08| 970.71
#2009-09-09| 972.16
#2009-09-10| 985.67
#2009-09-11| 987.80
#2009-09-14| 967.54
#2009-09-15| 953.49
#2009-09-16| 967.96
#2009-09-17| 992.50
#2009-09-18| 986.89
#2009-09-21| 977.10
#2009-09-22| 988.79
#2009-09-23| 986.19
#2009-09-24|1007.01
#2009-09-25| 989.85
#2009-09-28| 954.79
#2009-09-29| 951.10
#2009-09-30| 960.34
#2009-10-01| 943.01
#2009-10-02| 920.84
#2009-10-05| 895.09
#2009-10-06| 922.47
#2009-10-07| 948.69
#2009-10-08| 959.60
#2009-10-09| 967.18
#2009-10-12| 964.00
#2009-10-13| 981.04
#2009-10-14| 973.32
#2009-10-15| 975.78
#2009-10-16| 966.39
#2009-10-19| 976.61
#2009-10-20| 975.50
#2009-10-21| 967.02
#2009-10-22| 959.21
#2009-10-23| 952.49
#2009-10-26| 947.08
#2009-10-27| 923.70
#2009-10-28| 914.19
#2009-10-29| 898.21
#2009-10-30| 928.63
#2009-11-02| 905.56
#2009-11-03| 907.22
#2009-11-04| 907.51
#2009-11-05| 903.44
#2009-11-06| 920.22
#2009-11-09| 916.67
#2009-11-10| 926.37
#2009-11-11| 922.29
#2009-11-12| 906.64
#2009-11-13| 908.51
#2009-11-16| 905.05
#2009-11-17| 894.40
#2009-11-18| 888.04
#2009-11-19| 877.38
#2009-11-20| 879.18
#2009-11-23| 879.13
#2009-11-24| 874.44
#2009-11-25| 888.94
#2009-11-26| .
#2009-11-27| 871.02
#2009-11-30| 908.17
#2009-12-01| 927.90
#2009-12-02| 922.63
#2009-12-03| 955.15
#2009-12-04| 938.99
#2009-12-07| 954.40
#2009-12-08| 967.10
#2009-12-09| 965.27
#2009-12-10| 948.08
#2009-12-11| 961.24
#2009-12-14| 970.29
#2009-12-15| 954.05
#2009-12-16| 960.39
#2009-12-17| 958.95
#2009-12-18| 950.42
#2009-12-21| 945.44
#2009-12-22| 949.96
#2009-12-23| 953.70
#2009-12-24| 976.16
#2009-12-25| .
#2009-12-28| 982.87
#2009-12-29| 980.26
#2009-12-30| 960.89
#2009-12-31| 956.61
#2010-01-01| .
#2010-01-04| 972.46
#2010-01-05| 988.70
#2010-01-06| 985.85
#2010-01-07| 979.67
#2010-01-08| 982.27
#2010-01-11| 993.17
#2010-01-12|1024.94
#2010-01-13| 999.46
#2010-01-14|1015.85
#2010-01-15|1016.45
#2010-01-18| .
#2010-01-19| 991.00
#2010-01-20| 986.94
#2010-01-21| 999.51
#2010-01-22| 986.20
#2010-01-25| 973.30
#2010-01-26| 963.67
#2010-01-27| 950.14
#2010-01-28| 941.70
#2010-01-29| 922.58
#2010-02-01| 913.94
#2010-02-02| 939.34
#2010-02-03| 942.61
#2010-02-04| 942.36
#2010-02-05| 928.67
#2010-02-08| 926.68
#2010-02-09| 916.83
#2010-02-10| 919.94
#2010-02-11| 920.56
#2010-02-12| 925.86
#2010-02-15| .
#2010-02-16| 908.82
#2010-02-17| 932.17
#2010-02-18| 930.34
#2010-02-19| 903.35
#2010-02-22| 933.43
#2010-02-23| 944.47
#2010-02-24| 931.70
#2010-02-25| 937.26
#2010-02-26| 940.16
#2010-03-01| 940.02
#2010-03-02| 950.92
#2010-03-03| 968.12
#2010-03-04| 954.66
#2010-03-05| 956.98
#2010-03-08| 983.12
#2010-03-09| 985.82
#2010-03-10| 971.70
#2010-03-11| 975.00
#2010-03-12| 984.56
#2010-03-15| 984.16
#2010-03-16| 982.40
#2010-03-17|1000.40
#2010-03-18| 991.86
#2010-03-19|1004.93
#2010-03-22|1010.24
#2010-03-23|1002.42
#2010-03-24| 984.75
#2010-03-25| 980.45
#2010-03-26|1002.47
#2010-03-29|1010.89
#2010-03-30|1029.87
#2010-03-31|1018.15
#2010-04-01|1023.86
#2010-04-02| .
#2010-04-05|1032.53
#2010-04-06|1022.43
#2010-04-07|1032.78
#2010-04-08|1030.21
#2010-04-09|1038.18
#2010-04-12|1038.69
#2010-04-13|1025.39
#2010-04-14|1020.81
#2010-04-15|1032.71
#2010-04-16|1021.35
#2010-04-19|1003.40
#2010-04-20| 995.17
#2010-04-21|1010.31
#2010-04-22| 994.99
#2010-04-23| 980.46
#2010-04-26|1002.75
#2010-04-27|1014.66
#2010-04-28| 985.05
#2010-04-29| 983.43
#2010-04-30| 994.09
#2010-05-03| 988.83
#2010-05-04| 988.78
#2010-05-05| 990.25
#2010-05-06| 963.25
#2010-05-07| 970.61
#2010-05-10| 970.78
#2010-05-11| 958.25
#2010-05-12| 952.85
#2010-05-13| 980.01
#2010-05-14| 974.09
#2010-05-17| 948.86
#2010-05-18| 936.06
#2010-05-19| 944.87
#2010-05-20| 947.75
#2010-05-21| 925.89
#2010-05-24| 926.89
#2010-05-25| 898.87
#2010-05-26| 893.83
#2010-05-27| 907.70
#2010-05-28| 912.68
#2010-05-31| .
#2010-06-01| 914.66
#2010-06-02| 889.54
#2010-06-03| 914.68
#2010-06-04| 911.49
#2010-06-07| 881.00
#2010-06-08| 884.51
#2010-06-09| 868.58
#2010-06-10| 878.90
#2010-06-11| 888.32
#2010-06-14| 902.26
#2010-06-15| 905.13
#2010-06-16| 922.86
#2010-06-17| 921.22
#2010-06-18| 914.60
#2010-06-21| 936.43
#2010-06-22| 928.82
#2010-06-23| 915.69
#2010-06-24| 920.23
#2010-06-25| 904.21
#2010-06-28| 896.09
#2010-06-29| 890.93
#2010-06-30| 870.34
#2010-07-01| 867.88
#2010-07-02| 864.02
#2010-07-05| .
#2010-07-06| 887.11
#2010-07-07| 883.93
#2010-07-08| 893.08
#2010-07-09| 888.36
#2010-07-12| 890.78
#2010-07-13| 888.21
#2010-07-14| 905.67
#2010-07-15| 900.89
#2010-07-16| 890.03
#2010-07-19| 887.36
#2010-07-20| 873.59
#2010-07-21| 872.53
#2010-07-22| 866.91
#2010-07-23| 889.21
#2010-07-26| 900.17
#2010-07-27| 887.38
#2010-07-28| 917.81
#2010-07-29| 921.97
#2010-07-30| 907.58
#2010-08-02| 908.18
#2010-08-03| 932.37
#2010-08-04| 909.11
#2010-08-05| 927.24
#2010-08-06| 934.37
#2010-08-09| 922.86
#2010-08-10| 918.34
#2010-08-11| 897.24
#2010-08-12| 877.38
#2010-08-13| 875.83
#2010-08-16| 882.33
#2010-08-17| 874.03
#2010-08-18| 887.61
#2010-08-19| 906.18
#2010-08-20| 879.55
#2010-08-23| 875.57
#2010-08-24| 876.42
#2010-08-25| 854.64
#2010-08-26| 860.39
#2010-08-27| 866.42
#2010-08-30| 881.43
#2010-08-31| 856.00
#2010-09-01| 859.99
#2010-09-02| 874.17
#2010-09-03| 885.94
#2010-09-06| .
#2010-09-07| 914.08
#2010-09-08| 894.25
#2010-09-09| 908.62
#2010-09-10| 916.21
#2010-09-13| 925.95
#2010-09-14| 928.64
#2010-09-15| 919.97
#2010-09-16| 913.23
#2010-09-17| 922.81
#2010-09-20| 923.94
#2010-09-21| 921.69
#2010-09-22| 927.25
#2010-09-23| 929.29
#2010-09-24| 910.52
#2010-09-27| 924.99
#2010-09-28| 932.41
#2010-09-29| 943.66
#2010-09-30| 924.64
#2010-10-01| 919.63
#2010-10-04| 916.27
#2010-10-05| 933.08
#2010-10-06| 959.66
#2010-10-07| 965.07
#2010-10-08| 962.23
#2010-10-11| 959.59
#2010-10-12| 941.21
#2010-10-13| 942.03
#2010-10-14| 967.96
#2010-10-15| 960.77
#2010-10-18| 962.89
#2010-10-19| 963.83
#2010-10-20| 958.78
#2010-10-21| 949.03
#2010-10-22| 951.02
#2010-10-25| 957.44
#2010-10-26| 945.33
#2010-10-27| 933.45
#2010-10-28| 936.18
#2010-10-29| 933.49
#2010-11-01| 922.80
#2010-11-02| 922.53
#2010-11-03| 915.68
#2010-11-04| 943.35
#2010-11-05| 960.52
#2010-11-08| 971.00
#2010-11-09| 971.91
#2010-11-10| 957.78
#2010-11-11| 962.54
#2010-11-12| 955.05
#2010-11-15| 949.82
#2010-11-16| 938.50
#2010-11-17| 939.91
#2010-11-18| 955.42
#2010-11-19| 957.51
#2010-11-22| 970.44
#2010-11-23| 976.46
#2010-11-24| 960.83
#2010-11-25| .
#2010-11-26| 958.46
#2010-11-29| 964.49
#2010-11-30| 948.34
#2010-12-01| 946.85
#2010-12-02| 966.44
#2010-12-03| 981.47
#2010-12-06| 993.58
#2010-12-07| 987.80
#2010-12-08| 985.45
#2010-12-09| 989.66
#2010-12-10| 990.69
#2010-12-13|1009.72
#2010-12-14|1017.68
#2010-12-15|1006.33
#2010-12-16|1004.25
#2010-12-17|1002.79
#2010-12-20|1004.01
#2010-12-21|1014.00
#2010-12-22|1022.07
#2010-12-23|1027.12
#2010-12-24| .
#2010-12-27|1029.39
#2010-12-28|1038.13
#2010-12-29|1046.04
#2010-12-30|1038.35
#2010-12-31|1046.54
#2011-01-03|1038.98
#2011-01-04|1051.94
#2011-01-05|1032.00
#2011-01-06|1050.87
#2011-01-07|1055.52
#2011-01-10|1058.77
#2011-01-11|1061.28
#2011-01-12|1060.43
#2011-01-13|1074.79
#2011-01-14|1062.56
#2011-01-17| .
#2011-01-18|1068.50
#2011-01-19|1089.43
#2011-01-20|1061.61
#2011-01-21|1040.81
#2011-01-24|1054.33
#2011-01-25|1066.97
#2011-01-26|1062.66
#2011-01-27|1066.76
#2011-01-28|1058.00
#2011-01-31|1050.84
#2011-02-01|1067.43
#2011-02-02|1083.27
#2011-02-03|1094.02
#2011-02-04|1124.51
#2011-02-07|1123.34
#2011-02-08|1134.20
#2011-02-09|1114.53
#2011-02-10|1104.98
#2011-02-11|1102.33
#2011-02-14|1110.23
#2011-02-15|1114.34
#2011-02-16|1120.43
#2011-02-17|1130.40
#2011-02-18|1130.01
#2011-02-21| .
#2011-02-22|1106.26
#2011-02-23|1100.63
#2011-02-24|1088.39
#2011-02-25|1098.77
#2011-02-28|1111.38
#2011-03-01|1127.10
#2011-03-02|1102.49
#2011-03-03|1101.06
#2011-03-04|1102.57
#2011-03-07|1083.34
#2011-03-08|1070.39
#2011-03-09|1076.15
#2011-03-10|1052.34
#2011-03-11|1047.51
#2011-03-14| 965.25
#2011-03-15| 862.41
#2011-03-16| 949.64
#2011-03-17| 956.66
#2011-03-18| 960.90
#2011-03-21| 961.02
#2011-03-22|1023.50
#2011-03-23|1014.04
#2011-03-24|1005.16
#2011-03-25|1002.06
#2011-03-28|1000.38
#2011-03-29| 997.92
#2011-03-30|1022.75
#2011-03-31|1026.89
#2011-04-01|1004.54
#2011-04-04|1006.56
#2011-04-05| 983.37
#2011-04-06| 962.10
#2011-04-07| 958.55
#2011-04-08| 970.63
#2011-04-11| 971.59
#2011-04-12| 965.18
#2011-04-13| 968.09
#2011-04-14| 984.39
#2011-04-15| 976.69
#2011-04-18| 982.78
#2011-04-19| 967.84
#2011-04-20| 985.68
#2011-04-21|1005.38
#2011-04-22| .
#2011-04-25|1000.50
#2011-04-26| 995.32
#2011-04-27|1000.72
#2011-04-28|1026.96
#2011-04-29|1031.01
#2011-05-02|1063.14
#2011-05-03|1066.17
#2011-05-04|1068.61
#2011-05-05|1077.63
#2011-05-06|1048.49
#2011-05-09|1044.26
#2011-05-10|1054.89
#2011-05-11|1042.35
#2011-05-12|1030.23
#2011-05-13|1014.17
#2011-05-16| 995.00
#2011-05-17| 992.85
#2011-05-18|1004.66
#2011-05-19| 992.31
#2011-05-20| 989.61
#2011-05-23| 972.99
#2011-05-24| 965.23
#2011-05-25| 962.41
#2011-05-26| 986.06
#2011-05-27| 985.09
#2011-05-30| .
#2011-05-31|1002.99
#2011-06-01|1008.06
#2011-06-02| 987.96
#2011-06-03| 977.17
#2011-06-06| 975.77
#2011-06-07| 979.85
#2011-06-08| 990.06
#2011-06-09| 985.73
#2011-06-10| 988.72
#2011-06-13| 983.72
#2011-06-14| 993.12
#2011-06-15| 993.27
#2011-06-16| 981.88
#2011-06-17| 977.86
#2011-06-20| 973.86
#2011-06-21| 985.48
#2011-06-22|1003.36
#2011-06-23| 988.62
#2011-06-24|1000.16
#2011-06-27| 986.28
#2011-06-28| 993.85
#2011-06-29|1010.42
#2011-06-30|1023.99
#2011-07-01|1022.44
#2011-07-04| .
#2011-07-05|1031.68
#2011-07-06|1050.47
#2011-07-07|1042.00
#2011-07-08|1052.34
#2011-07-11|1048.16
#2011-07-12|1042.65
#2011-07-13|1052.56
#2011-07-14|1043.29
#2011-07-15|1048.77
#2011-07-18|1048.04
#2011-07-19|1050.62
#2011-07-20|1054.22
#2011-07-21|1054.74
#2011-07-22|1064.63
#2011-07-25|1061.66
#2011-07-26|1073.62
#2011-07-27|1069.77
#2011-07-28|1055.16
#2011-07-29|1062.62
#2011-08-01|1080.47
#2011-08-02|1061.28
#2011-08-03|1043.55
#2011-08-04|1015.14
#2011-08-05| 988.62
#2011-08-08| 977.85
#2011-08-09| 961.99
#2011-08-10| 987.17
#2011-08-11| 969.53
#2011-08-12| 960.45
#2011-08-15| 970.97
#2011-08-16| 981.14
#2011-08-17| 976.64
#2011-08-18| 958.50
#2011-08-19| 934.07
#2011-08-22| 914.12
#2011-08-23| 918.01
#2011-08-24| 905.71
#2011-08-25| 919.05
#2011-08-26| 931.94
#2011-08-29| 940.24
#2011-08-30| 954.82
#2011-08-31| 958.86
#2011-09-01| 970.24
#2011-09-02| 959.50
#2011-09-05| .
#2011-09-06| 907.20
#2011-09-07| 926.85
#2011-09-08| 934.13
#2011-09-09| 919.94
#2011-09-12| 907.44
#2011-09-13| 926.59
#2011-09-14| 912.08
#2011-09-15| 935.41
#2011-09-16| 967.11
#2011-09-19| 973.06
#2011-09-20| 955.06
#2011-09-21| 961.34
#2011-09-22| 934.48
#2011-09-23| 935.09
#2011-09-26| 901.99
#2011-09-27| 925.19
#2011-09-28| 941.43
#2011-09-29| 937.03
#2011-09-30| 931.34
#2011-10-03| 906.39
#2011-10-04| 887.82
#2011-10-05| 876.27
#2011-10-06| 900.37
#2011-10-07| 918.58
#2011-10-10| 918.94
#2011-10-11| 941.05
#2011-10-12| 930.63
#2011-10-13| 948.72
#2011-10-14| 926.84
#2011-10-17| 951.83
#2011-10-18| 934.20
#2011-10-19| 928.02
#2011-10-20| 911.96
#2011-10-21| 917.86
#2011-10-24| 939.60
#2011-10-25| 931.13
#2011-10-26| 925.46
#2011-10-27| 944.28
#2011-10-28| 961.87
#2011-10-31| 917.11
#2011-11-01| 889.57
#2011-11-02| 871.92
#2011-11-03| 872.65
#2011-11-04| 884.04
#2011-11-07| 881.22
#2011-11-08| 870.60
#2011-11-09| 875.79
#2011-11-10| 854.50
#2011-11-11| 855.35
#2011-11-14| 867.49
#2011-11-15| 856.49
#2011-11-16| 844.42
#2011-11-17| 847.01
#2011-11-18| 840.10
#2011-11-21| 836.05
#2011-11-22| 840.00
#2011-11-23| 835.50
#2011-11-24| .
#2011-11-25| 819.66
#2011-11-28| 833.89
#2011-11-29| 862.33
#2011-11-30| 863.07
#2011-12-01| 893.87
#2011-12-02| 895.57
#2011-12-05| 899.27
#2011-12-06| 879.62
#2011-12-07| 896.47
#2011-12-08| 887.19
#2011-12-09| 876.21
#2011-12-12| 890.10
#2011-12-13| 875.74
#2011-12-14| 870.54
#2011-12-15| 853.12
#2011-12-16| 854.14
#2011-12-19| 835.96
#2011-12-20| 840.02
#2011-12-21| 850.38
#2011-12-22| 844.30
#2011-12-23| 844.19
#2011-12-26| .
#2011-12-27| 852.88
#2011-12-28| 849.18
#2011-12-29| 849.26
#2011-12-30| 865.92
#2012-01-02| .
#2012-01-03| 868.06
#2012-01-04| 883.89
#2012-01-05| 869.65
#2012-01-06| 852.83
#2012-01-09| 855.77
#2012-01-10| 851.67
#2012-01-11| 856.17
#2012-01-12| 848.37
#2012-01-13| 860.78
#2012-01-16| .
#2012-01-17| 858.16
#2012-01-18| 873.09
#2012-01-19| 886.87
#2012-01-20| 910.84
#2012-01-23| 911.29
#2012-01-24| 892.64
#2012-01-25| 900.46
#2012-01-26| 909.15
#2012-01-27| 907.80
#2012-01-30| 904.20
#2012-01-31| 897.72
#2012-02-01| 904.33
#2012-02-02| 912.76
#2012-02-03| 898.60
#2012-02-06| 908.28
#2012-02-07| 915.96
#2012-02-08| 933.30
#2012-02-09| 929.80
#2012-02-10| 917.18
#2012-02-13| 924.39
#2012-02-14| 912.63
#2012-02-15| 929.33
#2012-02-16| 921.97
#2012-02-17| 936.24
#2012-02-20| .
#2012-02-21| 947.98
#2012-02-22| 950.43
#2012-02-23| 956.68
#2012-02-24| 959.96
#2012-02-27| 965.72
#2012-02-28| 960.98
#2012-02-29| 953.32
#2012-03-01| 939.04
#2012-03-02| 940.06
#2012-03-05| 930.34
#2012-03-06| 925.48
#2012-03-07| 922.95
#2012-03-08| 930.52
#2012-03-09| 943.30
#2012-03-12| 945.18
#2012-03-13| 937.99
#2012-03-14| 940.23
#2012-03-15| 951.67
#2012-03-16| 957.45
#2012-03-19| 958.56
#2012-03-20| 954.84
#2012-03-21| 943.63
#2012-03-22| 952.66
#2012-03-23| 942.53
#2012-03-26| 941.05
#2012-03-27| 962.39
#2012-03-28| 967.34
#2012-03-29| 958.80
#2012-03-30| 956.41
#2012-04-02| 956.99
#2012-04-03| 952.45
#2012-04-04| 931.67
#2012-04-05| 930.56
#2012-04-06| .
#2012-04-09| 913.99
#2012-04-10| 915.16
#2012-04-11| 904.47
#2012-04-12| 920.77
#2012-04-13| 919.31
#2012-04-16| 913.18
#2012-04-17| 908.76
#2012-04-18| 929.98
#2012-04-19| 918.80
#2012-04-20| 910.07
#2012-04-23| 914.81
#2012-04-24| 906.80
#2012-04-25| 902.27
#2012-04-26| 908.37
#2012-04-27| 917.30
#2012-04-30| 924.25
#2012-05-01| 902.53
#2012-05-02| 901.67
#2012-05-03| 899.42
#2012-05-04| 905.05
#2012-05-07| 879.49
#2012-05-08| 883.87
#2012-05-09| 871.49
#2012-05-10| 867.87
#2012-05-11| 857.76
#2012-05-14| 848.68
#2012-05-15| 832.60
#2012-05-16| 821.33
#2012-05-17| 850.57
#2012-05-18| 822.42
#2012-05-21| 818.51
#2012-05-22| 828.33
#2012-05-23| 815.70
#2012-05-24| 812.51
#2012-05-25| 799.08
#2012-05-28| .
#2012-05-29| 809.91
#2012-05-30| 809.33
#2012-05-31| 807.81
#2012-06-01| 789.17
#2012-06-04| 764.40
#2012-06-05| 777.69
#2012-06-06| 790.43
#2012-06-07| 797.91
#2012-06-08| 775.48
#2012-06-11| 800.25
#2012-06-12| 785.91
#2012-06-13| 794.11
#2012-06-14| 796.80
#2012-06-15| 804.20
#2012-06-18| 824.94
#2012-06-19| 813.14
#2012-06-20| 826.82
#2012-06-21| 823.63
#2012-06-22| 814.14
#2012-06-25| 815.99
#2012-06-26| 800.15
#2012-06-27| 802.90
#2012-06-28| 812.83
#2012-06-29| 819.35
#2012-07-02| 828.25
#2012-07-03| 824.35
#2012-07-04| .
#2012-07-05| 823.28
#2012-07-06| 823.86
#2012-07-09| 809.81
#2012-07-10| 806.18
#2012-07-11| 795.18
#2012-07-12| 783.02
#2012-07-13| 787.00
#2012-07-16| 791.70
#2012-07-17| 773.79
#2012-07-18| 772.19
#2012-07-19| 784.77
#2012-07-20| 770.17
#2012-07-23| 754.04
#2012-07-24| 750.33
#2012-07-25| 732.37
#2012-07-26| 738.83
#2012-07-27| 756.02
#2012-07-30| 758.52
#2012-07-31| 766.66
#2012-08-01| 747.89
#2012-08-02| 747.44
#2012-08-03| 732.14
#2012-08-06| 747.27
#2012-08-07| 763.22
#2012-08-08| 774.68
#2012-08-09| 783.89
#2012-08-10| 781.21
#2012-08-13| 779.57
#2012-08-14| 774.11
#2012-08-15| 767.89
#2012-08-16| 782.45
#2012-08-17| 797.73
#2012-08-20| 799.79
#2012-08-21| 793.11
#2012-08-22| 787.38
#2012-08-23| 800.93
#2012-08-24| 786.26
#2012-08-27| 784.37
#2012-08-28| 770.11
#2012-08-29| 775.17
#2012-08-30| 765.44
#2012-08-31| 746.65
#2012-09-03| .
#2012-09-04| 746.06
#2012-09-05| 731.76
#2012-09-06| 722.22
#2012-09-07| 768.17
#2012-09-10| 771.87
#2012-09-11| 765.93
#2012-09-12| 780.61
#2012-09-13| 796.28
#2012-09-14| 813.93
#2012-09-17| 808.87
#2012-09-18| 818.21
#2012-09-19| 826.83
#2012-09-20| 809.61
#2012-09-21| 809.91
#2012-09-24| 796.95
#2012-09-25| 802.92
#2012-09-26| 788.65
#2012-09-27| 786.14
#2012-09-28| 779.55
#2012-10-01| 763.08
#2012-10-02| 767.20
#2012-10-03| 752.53
#2012-10-04| 758.96
#2012-10-05| 768.25
#2012-10-08| 773.51
#2012-10-09| 762.93
#2012-10-10| 747.51
#2012-10-11| 745.97
#2012-10-12| 759.30
#2012-10-15| 765.50
#2012-10-16| 782.19
#2012-10-17| 792.21
#2012-10-18| 799.67
#2012-10-19| 800.04
#2012-10-22| 791.96
#2012-10-23| 789.72
#2012-10-24| 776.12
#2012-10-25| 789.15
#2012-10-26| 779.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 791.37
#2012-11-01| 794.64
#2012-11-02| 802.68
#2012-11-05| 801.77
#2012-11-06| 795.46
#2012-11-07| 805.12
#2012-11-08| 791.55
#2012-11-09| 783.81
#2012-11-12| 777.98
#2012-11-13| 778.20
#2012-11-14| 762.99
#2012-11-15| 779.89
#2012-11-16| 795.96
#2012-11-19| 805.91
#2012-11-20| 801.67
#2012-11-21| 806.93
#2012-11-22| .
#2012-11-23| 824.84
#2012-11-26| 832.51
#2012-11-27| 827.38
#2012-11-28| 814.41
#2012-11-29| 828.90
#2012-11-30| 827.99
#2012-12-03| 831.01
#2012-12-04| 830.06
#2012-12-05| 826.35
#2012-12-06| 835.86
#2012-12-07| 835.11
#2012-12-10| 837.21
#2012-12-11| 834.18
#2012-12-12| 834.21
#2012-12-13| 837.69
#2012-12-14| 839.67
#2012-12-17| 840.67
#2012-12-18| 842.87
#2012-12-19| 875.12
#2012-12-20| 878.54
#2012-12-21| 863.49
#2012-12-24| 856.61
#2012-12-25| 863.54
#2012-12-26| 872.61
#2012-12-27| 873.90
#2012-12-28| 881.61
#2012-12-31| 877.83
#2013-01-01| 877.83
#2013-01-02| 870.73
#2013-01-03| 874.04
#2013-01-04| 894.18
#2013-01-07| 883.45
#2013-01-08| 873.47
#2013-01-09| 869.08
#2013-01-10| 887.57
#2013-01-11| 885.11
#2013-01-14| 883.43
#2013-01-15| 896.31
#2013-01-16| 876.21
#2013-01-17| 867.84
#2013-01-18| 894.41
#2013-01-21| 887.67
#2013-01-22| 895.01
#2013-01-23| 870.74
#2013-01-24| 869.82
#2013-01-25| 887.97
#2013-01-28| 880.50
#2013-01-29| 890.52
#2013-01-30| 902.37
#2013-01-31| 912.96
#2013-02-01| 906.85
#2013-02-04| 933.26
#2013-02-05| 907.91
#2013-02-06| 938.96
#2013-02-07| 939.12
#2013-02-08| 938.76
#2013-02-11| 931.77
#2013-02-12| 945.06
#2013-02-13| 921.38
#2013-02-14| 917.62
#2013-02-15| 900.95
#2013-02-18| 916.28
#2013-02-19| 918.80
#2013-02-20| 926.13
#2013-02-21| 915.32
#2013-02-22| 915.09
#2013-02-25| 938.30
#2013-02-26| 936.73
#2013-02-27| 928.90
#2013-02-28| 936.62
#2013-03-01| 926.21
#2013-03-04| 919.57
#2013-03-05| 908.00
#2013-03-06| 915.52
#2013-03-07| 909.06
#2013-03-08| 905.65
#2013-03-11| 916.22
#2013-03-12| 925.47
#2013-03-13| 923.84
#2013-03-14| 925.63
#2013-03-15| 950.87
#2013-03-18| 929.42
#2013-03-19| 950.49
#2013-03-20| 943.97
#2013-03-21| 960.09
#2013-03-22| 939.01
#2013-03-25| 941.55
#2013-03-26| 937.95
#2013-03-27| 946.73
#2013-03-28| 936.94
#2013-03-29| 935.55
#2013-04-01| 912.57
#2013-04-02| 891.29
#2013-04-03| 894.03
#2013-04-04| 887.74
#2013-04-05| 887.90
#2013-04-08| 904.71
#2013-04-09| 906.42
#2013-04-10| 924.04
#2013-04-11| 948.55
#2013-04-12| 953.98
#2013-04-15| 941.09
#2013-04-16| 929.42
#2013-04-17| 947.09
#2013-04-18| 927.63
#2013-04-19| 919.07
#2013-04-22| 933.72
#2013-04-23| 938.64
#2013-04-24| 975.05
#2013-04-25| 974.34
#2013-04-26| 982.49
#2013-04-29| 977.79
#2013-04-30| 984.50
#2013-05-01| 978.40
#2013-05-02| 954.36
#2013-05-03| 945.48
#2013-05-06| 941.96
#2013-05-07| 978.96
#2013-05-08| 982.55
#2013-05-09| 964.86
#2013-05-10| 968.75
#2013-05-13| 980.49
#2013-05-14| 979.67
#2013-05-15| 999.76
#2013-05-16|1007.76
#2013-05-17|1003.56
#2013-05-20|1034.40
#2013-05-21|1060.67
#2013-05-22|1051.48
#2013-05-23|1001.96
#2013-05-24|1011.69
#2013-05-27| 971.36
#2013-05-28| 975.59
#2013-05-29| 988.93
#2013-05-30| 946.58
#2013-05-31| 952.12
#2013-06-03| 938.75
#2013-06-04| 950.65
#2013-06-05| 949.49
#2013-06-06| 922.69
#2013-06-07| 910.25
#2013-06-10| 943.56
#2013-06-11| 954.51
#2013-06-12| 961.97
#2013-06-13| 926.26
#2013-06-14| 938.44
#2013-06-17| 967.39
#2013-06-18| 956.58
#2013-06-19| 986.65
#2013-06-20| 942.14
#2013-06-21| 944.70
#2013-06-24| 936.22
#2013-06-25| 919.73
#2013-06-26| 920.93
#2013-06-27| 937.45
#2013-06-28| 955.83
#2013-07-01| 959.02
#2013-07-02| 973.28
#2013-07-03| 984.29
#2013-07-04| 976.34
#2013-07-05| 990.60
#2013-07-08| 970.36
#2013-07-09| 987.48
#2013-07-10| 997.67
#2013-07-11|1006.29
#2013-07-12|1013.80
#2013-07-15|1009.23
#2013-07-16|1021.75
#2013-07-17|1022.48
#2013-07-18|1020.67
#2013-07-19|1006.94
#2013-07-22|1017.17
#2013-07-23|1030.89
#2013-07-24|1021.96
#2013-07-25|1012.63
#2013-07-26| 994.42
#2013-07-29| 957.53
#2013-07-30| 974.61
#2013-07-31| 959.86
#2013-08-01| 983.05
#2013-08-02|1019.06
#2013-08-05|1014.86
#2013-08-06|1034.81
#2013-08-07|1009.79
#2013-08-08|1005.93
#2013-08-09|1007.99
#2013-08-12|1005.86
#2013-08-13|1013.00
#2013-08-14|1026.30
#2013-08-15|1007.64
#2013-08-16| 996.68
#2013-08-19| 990.74
#2013-08-20| 975.23
#2013-08-21| 963.09
#2013-08-22| 952.24
#2013-08-23| 976.45
#2013-08-26| 972.90
#2013-08-27| 986.71
#2013-08-28| 964.44
#2013-08-29| 963.79
#2013-08-30| 951.43
#2013-09-02| 948.80
#2013-09-03| 973.04
#2013-09-04| 986.91
#2013-09-05| 992.55
#2013-09-06| 998.30
#2013-09-09|1013.54
#2013-09-10|1016.82
#2013-09-11|1012.22
#2013-09-12|1018.82
#2013-09-13|1007.35
#2013-09-16|1012.91
#2013-09-17|1009.98
#2013-09-18|1024.08
#2013-09-19|1052.15
#2013-09-20|1048.02
#2013-09-23|1057.90
#2013-09-24|1063.45
#2013-09-25|1068.64
#2013-09-26|1067.16
#2013-09-27|1075.57
#2013-09-30|1047.65
#2013-10-01|1046.33
#2013-10-02|1029.56
#2013-10-03|1028.16
#2013-10-04|1015.44
#2013-10-07| 998.51
#2013-10-08|1000.38
#2013-10-09|1017.20
#2013-10-10|1009.68
#2013-10-11|1026.12
#2013-10-14|1028.10
#2013-10-15|1027.12
#2013-10-16|1021.75
#2013-10-17|1042.62
#2013-10-18|1031.70
#2013-10-21|1033.02
#2013-10-22|1035.27
#2013-10-23|1025.23
#2013-10-24|1027.06
#2013-10-25|1000.93
#2013-10-28|1010.47
#2013-10-29|1002.56
#2013-10-30|1007.92
#2013-10-31| 995.36
#2013-11-01| 980.48
#2013-11-04| 982.22
#2013-11-05| 976.30
#2013-11-06| 991.65
#2013-11-07| 983.53
#2013-11-08| 980.37
#2013-11-11| 995.23
#2013-11-12|1004.41
#2013-11-13| 999.99
#2013-11-14|1007.46
#2013-11-15|1019.94
#2013-11-18|1026.99
#2013-11-19|1024.68
#2013-11-20|1028.46
#2013-11-21|1025.40
#2013-11-22|1022.57
#2013-11-25|1021.05
#2013-11-26|1014.57
#2013-11-27|1001.23
#2013-11-28|1011.28
#2013-11-29|1008.56
#2013-12-02|1000.63
#2013-12-03|1009.81
#2013-12-04| 992.19
#2013-12-05| 985.91
#2013-12-06| 987.53
#2013-12-09|1000.99
#2013-12-10|1006.77
#2013-12-11|1005.09
#2013-12-12| 979.58
#2013-12-13| 978.68
#2013-12-16| 968.59
#2013-12-17| 983.49
#2013-12-18| 993.25
#2013-12-19| 993.59
#2013-12-20| 995.95
#2013-12-23| 996.91
#2013-12-24| 992.33
#2013-12-25| 988.35
#2013-12-26|1000.14
#2013-12-27|1006.37
#2013-12-30|1011.21
#2013-12-31|1010.53
#2014-01-01|1010.53
#2014-01-02|1011.30
#2014-01-03|1016.63
#2014-01-06|1010.95
#2014-01-07|1000.86
#2014-01-08|1008.27
#2014-01-09| 996.09
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 987.71
#2014-01-15| 995.43
#2014-01-16|1000.49
#2014-01-17|1003.24
#2014-01-20|1003.70
#2014-01-21|1001.13
#2014-01-22|1006.37
#2014-01-23|1000.09
#2014-01-24| 999.08
#2014-01-27| 964.28
#2014-01-28| 957.64
#2014-01-29| 989.94
#2014-01-30| 972.43
#2014-01-31| 975.17
#2014-02-03| 967.26
#2014-02-04| 910.07
#2014-02-05| 916.94
#2014-02-06| 912.47
#2014-02-07| 943.15
#2014-02-10| 953.95
#2014-02-11| 950.64
#2014-02-12| 962.15
#2014-02-13| 949.11
#2014-02-14| 935.33
#2014-02-17| 939.45
#2014-02-18| 959.32
#2014-02-19| 956.00
#2014-02-20| 936.13
#2014-02-21| 956.71
#2014-02-24| 952.49
#2014-02-25| 961.32
#2014-02-26| 957.39
#2014-02-27| 950.87
#2014-02-28| 946.12
#2014-03-03| 941.39
#2014-03-04| 938.60
#2014-03-05| 939.03
#2014-03-06| 942.39
#2014-03-07| 947.19
#2014-03-10| 939.26
#2014-03-11| 941.15
#2014-03-12| 918.10
#2014-03-13| 922.42
#2014-03-14| 900.99
#2014-03-17| 894.35
#2014-03-18| 904.65
#2014-03-19| 902.03
#2014-03-20| 875.42
#2014-03-21| 875.55
#2014-03-24| 887.21
#2014-03-25| 894.37
#2014-03-26| 898.52
#2014-03-27| 921.51
#2014-03-28| 918.52
#2014-03-31| 931.08
#2014-04-01| 927.53
#2014-04-02| 930.25
#2014-04-03| 930.18
#2014-04-04| 936.62
#2014-04-07| 928.90
#2014-04-08| 926.90
#2014-04-09| 912.22
#2014-04-10| 921.99
#2014-04-11| 912.13
#2014-04-14| 906.42
#2014-04-15| 916.62
#2014-04-16| 935.43
#2014-04-17| 938.64
#2014-04-18| 941.31
#2014-04-21| 939.52
#2014-04-22| 933.75
#2014-04-23| 939.70
#2014-04-24| 933.66
#2014-04-25| 937.09
#2014-04-28| 924.25
#2014-04-29| 924.61
#2014-04-30| 924.27
#2014-05-01| 935.57
#2014-05-02| 931.79
#2014-05-05| 932.98
#2014-05-06| 938.12
#2014-05-07| 911.53
#2014-05-08| 921.50
#2014-05-09| 923.46
#2014-05-12| 918.91
#2014-05-13| 940.01
#2014-05-14| 945.78
#2014-05-15| 947.60
#2014-05-16| 938.35
#2014-05-19| 933.40
#2014-05-20| 935.34
#2014-05-21| 928.95
#2014-05-22| 946.42
#2014-05-23| 949.06
#2014-05-26| 957.02
#2014-05-27| 961.14
#2014-05-28| 963.10
#2014-05-29| 961.80
#2014-05-30| 961.59
#2014-06-02| 972.05
#2014-06-03| 971.80
#2014-06-04| 977.71
#2014-06-05| 979.21
#2014-06-06| 983.73
#2014-06-09| 976.65
#2014-06-10| 971.92
#2014-06-11| 981.52
#2014-06-12| 982.50
#2014-06-13| 984.49
#2014-06-16| 984.89
#2014-06-17| 984.33
#2014-06-18| 996.98
#2014-06-19|1018.60
#2014-06-20|1011.75
#2014-06-23|1022.33
#2014-06-24|1021.90
#2014-06-25|1016.40
#2014-06-26|1020.22
#2014-06-27|1015.78
#2014-06-30|1023.32
#2014-07-01|1035.29
#2014-07-02|1036.26
#2014-07-03|1027.74
#2014-07-04|1037.94
#2014-07-07|1034.84
#2014-07-08|1030.50
#2014-07-09|1023.12
#2014-07-10|1019.19
#2014-07-11|1014.69
#2014-07-14|1020.73
#2014-07-15|1029.71
#2014-07-16|1029.11
#2014-07-17|1028.26
#2014-07-18|1019.71
#2014-07-21|1020.41
#2014-07-22|1036.71
#2014-07-23|1038.95
#2014-07-24|1031.72
#2014-07-25|1044.66
#2014-07-28|1051.63
#2014-07-29|1052.43
#2014-07-30|1049.46
#2014-07-31|1045.53
#2014-08-01|1042.16
#2014-08-04|1043.74
#2014-08-05|1027.56
#2014-08-06|1017.55
#2014-08-07|1022.12
#2014-08-08| 998.72
#2014-08-11|1020.62
#2014-08-12|1022.96
#2014-08-13|1028.70
#2014-08-14|1033.79
#2014-08-15|1034.34
#2014-08-18|1032.17
#2014-08-19|1039.92
#2014-08-20|1038.58
#2014-08-21|1043.20
#2014-08-22|1033.68
#2014-08-25|1037.77
#2014-08-26|1032.57
#2014-08-27|1039.18
#2014-08-28|1036.00
#2014-08-29|1029.61
#2014-09-01|1037.86
#2014-09-02|1039.65
#2014-09-03|1041.87
#2014-09-04|1036.27
#2014-09-05|1033.54
#2014-09-08|1034.99
#2014-09-09|1028.92
#2014-09-10|1022.81
#2014-09-11|1026.39
#2014-09-12|1018.86
#2014-09-15|1020.09
#2014-09-16|1021.85
#2014-09-17|1017.62
#2014-09-18|1015.66
#2014-09-19|1031.94
#2014-09-22|1030.89
#2014-09-23|1032.13
#2014-09-24|1027.40
#2014-09-25|1042.11
#2014-09-26|1031.10
#2014-09-29|1031.69
#2014-09-30|1017.69
#2014-10-01|1011.94
#2014-10-02| 993.35
#2014-10-03| 985.42
#2014-10-06|1001.89
#2014-10-07|1002.09
#2014-10-08| 992.28
#2014-10-09| 987.96
#2014-10-10| 969.02
#2014-10-13| 974.07
#2014-10-14| 959.27
#2014-10-15| 973.47
#2014-10-16| 950.31
#2014-10-17| 931.19
#2014-10-20| 962.68
#2014-10-21| 949.77
#2014-10-22| 963.61
#2014-10-23| 956.79
#2014-10-24| 960.79
#2014-10-27| 980.45
#2014-10-28| 978.14
#2014-10-29| 991.14
#2014-10-30| 987.90
#2014-10-31| 996.12
#2014-11-03| 977.93
#2014-11-04|1004.52
#2014-11-05|1004.17
#2014-11-06| 999.46
#2014-11-07|1002.30
#2014-11-10|1013.68
#2014-11-11|1014.31
#2014-11-12|1021.84
#2014-11-13|1028.82
#2014-11-14|1036.08
#2014-11-17|1016.46
#2014-11-18|1039.41
#2014-11-19|1031.70
#2014-11-20|1038.03
#2014-11-21|1051.64
#2014-11-24|1044.26
#2014-11-25|1068.15
#2014-11-26|1069.10
#2014-11-27|1057.50
#2014-11-28|1065.08
#2014-12-01|1079.44
#2014-12-02|1080.17
#2014-12-03|1087.03
#2014-12-04|1106.26
#2014-12-05|1103.23
#2014-12-08|1110.82
#2014-12-09|1122.69
#2014-12-10|1087.70
#2014-12-11|1076.76
#2014-12-12|1087.24
#2014-12-15|1064.73
#2014-12-16|1053.58
#2014-12-17|1055.08
#2014-12-18|1061.95
#2014-12-19|1076.62
#2014-12-22|1075.34
#2014-12-23|1068.34
#2014-12-24|1080.89
#2014-12-25|1075.03
#2014-12-26|1080.12
#2014-12-29|1079.57
#2014-12-30|1078.61
#2014-12-31|1073.94
#2015-01-01|1073.94
#2015-01-02|1071.17
#2015-01-05|1069.69
#2015-01-06|1041.89
#2015-01-07|1041.30
#2015-01-08|1047.37
#2015-01-09|1055.23
#2015-01-12|1057.19
#2015-01-13|1060.43
#2015-01-14|1056.41
#2015-01-15|1068.27
#2015-01-16|1047.30
#2015-01-19|1062.72
#2015-01-20|1071.76
#2015-01-21|1071.93
#2015-01-22|1069.12
#2015-01-23|1088.86
#2015-01-26|1080.80
#2015-01-27|1109.09
#2015-01-28|1112.15
#2015-01-29|1094.91
#2015-01-30|1100.13
#2015-02-02|1107.26
#2015-02-03|1085.10
#2015-02-04|1114.77
#2015-02-05|1100.22
#2015-02-06|1099.52
#2015-02-09|1112.32
#2015-02-10|1104.41
#2015-02-11|1094.27
#2015-02-12|1118.29
#2015-02-13|1121.54
#2015-02-16|1121.09
#2015-02-17|1118.36
#2015-02-18|1133.21
#2015-02-19|1146.79
#2015-02-20|1155.54
#2015-02-23|1163.40
#2015-02-24|1161.03
#2015-02-25|1163.11
#2015-02-26|1171.74
#2015-02-27|1173.23
#2015-03-02|1167.92
#2015-03-03|1171.21
#2015-03-04|1163.93
#2015-03-05|1164.05
#2015-03-06|1169.02
#2015-03-09|1157.05
#2015-03-10|1147.43
#2015-03-11|1141.46
#2015-03-12|1160.21
#2015-03-13|1169.87
#2015-03-16|1161.43
#2015-03-17|1165.29
#2015-03-18|1172.29
#2015-03-19|1169.57
#2015-03-20|1171.70
#2015-03-23|1182.82
#2015-03-24|1169.55
#2015-03-25|1187.88
#2015-03-26|1170.92
#2015-03-27|1164.88
#2015-03-30|1158.63
#2015-03-31|1150.29
#2015-04-01|1132.80
#2015-04-02|1144.29
#2015-04-03|1155.91
#2015-04-06|1149.84
#2015-04-07|1159.14
#2015-04-08|1170.60
#2015-04-09|1167.47
#2015-04-10|1157.34
#2015-04-13|1151.81
#2015-04-14|1168.44
#2015-04-15|1161.30
#2015-04-16|1168.16
#2015-04-17|1163.47
#2015-04-20|1155.19
#2015-04-21|1175.25
#2015-04-22|1171.67
#2015-04-23|1168.06
#2015-04-24|1181.56
#2015-04-27|1180.51
#2015-04-28|1191.61
#2015-04-29|1190.26
#2015-04-30|1151.36
#2015-05-01|1145.01
#2015-05-04|1144.63
#2015-05-05|1146.06
#2015-05-06|1152.11
#2015-05-07|1146.69
#2015-05-08|1155.61
#2015-05-11|1164.32
#2015-05-12|1162.84
#2015-05-13|1181.13
#2015-05-14|1167.20
#2015-05-15|1180.23
#2015-05-18|1185.48
#2015-05-19|1177.20
#2015-05-20|1176.79
#2015-05-21|1183.12
#2015-05-22|1186.25
#2015-05-25|1188.88
#2015-05-26|1183.56
#2015-05-27|1180.08
#2015-05-28|1180.76
#2015-05-29|1182.50
#2015-06-01|1187.60
#2015-06-02|1190.53
#2015-06-03|1184.65
#2015-06-04|1181.09
#2015-06-05|1164.86
#2015-06-08|1165.70
#2015-06-09|1153.29
#2015-06-10|1159.01
#2015-06-11|1159.49
#2015-06-12|1161.26
#2015-06-15|1155.53
#2015-06-16|1149.71
#2015-06-17|1131.75
#2015-06-18|1131.57
#2015-06-19|1148.85
#2015-06-22|1154.95
#2015-06-23|1174.68
#2015-06-24|1172.63
#2015-06-25|1172.23
#2015-06-26|1172.80
#2015-06-29|1157.23
#2015-06-30|1157.03
#2015-07-01|1145.59
#2015-07-02|1151.23
#2015-07-03|1156.65
#2015-07-06|1130.42
#2015-07-07|1145.44
#2015-07-08|1101.35
#2015-07-09|1097.67
#2015-07-10|1079.17
#2015-07-13|1087.47
#2015-07-14|1108.13
#2015-07-15|1103.43
#2015-07-16|1111.38
#2015-07-17|1111.18
#2015-07-20|1108.58
#2015-07-21|1110.23
#2015-07-22|1097.63
#2015-07-23|1096.49
#2015-07-24|1103.46
#2015-07-27|1087.70
#2015-07-28|1065.16
#2015-07-29|1065.90
#2015-07-30|1086.92
#2015-07-31|1093.11
#2015-08-03|1072.89
#2015-08-04|1058.45
#2015-08-05|1065.49
#2015-08-06|1084.82
#2015-08-07|1099.48
#2015-08-10|1093.37
#2015-08-11|1093.63
#2015-08-12|1078.62
#2015-08-13|1076.23
#2015-08-14|1070.64
#2015-08-17|1080.58
#2015-08-18|1081.85
#2015-08-19|1060.52
#2015-08-20|1052.78
#2015-08-21|1034.02
#2015-08-24|1005.25
#2015-08-25| 953.65
#2015-08-26| 994.09
#2015-08-27| 988.29
#2015-08-28|1033.69
#2015-08-31|1011.20
#2015-09-01| 978.64
#2015-09-02| 960.56
#2015-09-03| 961.01
#2015-09-04| 952.60
#2015-09-07| 952.96
#2015-09-08| 944.80
#2015-09-09| 995.09
#2015-09-10| 980.12
#2015-09-11| 973.34
#2015-09-14| 973.72
#2015-09-15| 973.54
#2015-09-16| 980.13
#2015-09-17| 994.52
#2015-09-18| 972.00
#2015-09-21| 967.40
#2015-09-22| 971.35
#2015-09-23| 967.64
#2015-09-24| 948.03
#2015-09-25| 947.89
#2015-09-28| 948.24
#2015-09-29| 900.96
#2015-09-30| 930.66
#2015-10-01| 959.89
#2015-10-02| 970.78
#2015-10-05| 981.77
#2015-10-06| 989.14
#2015-10-07|1012.77
#2015-10-08|1006.89
#2015-10-09|1041.29
#2015-10-12|1044.77
#2015-10-13|1042.58
#2015-10-14|1016.87
#2015-10-15|1020.56
#2015-10-16|1029.99
#2015-10-19|1003.17
#2015-10-20|1003.34
#2015-10-21|1031.40
#2015-10-22|1024.79
#2015-10-23|1034.26
#2015-10-26|1046.65
#2015-10-27|1031.82
#2015-10-28|1034.20
#2015-10-29|1026.89
#2015-10-30|1039.59
#2015-11-02|1013.46
#2015-11-03|1009.28
#2015-11-04|1014.45
#2015-11-05|1029.85
#2015-11-06|1018.81
#2015-11-09|1042.98
#2015-11-10|1035.48
#2015-11-11|1034.85
#2015-11-12|1030.96
#2015-11-13|1023.00
#2015-11-16|1010.26
#2015-11-17|1031.88
#2015-11-18|1029.27
#2015-11-19|1044.56
#2015-11-20|1050.37
#2015-11-23|1048.92
#2015-11-24|1056.38
#2015-11-25|1055.58
#2015-11-26|1055.62
#2015-11-27|1047.79
#2015-11-30|1039.52
#2015-12-01|1065.36
#2015-12-02|1053.49
#2015-12-03|1054.35
#2015-12-04|1037.16
#2015-12-07|1042.89
#2015-12-08|1026.28
#2015-12-09|1020.37
#2015-12-10|1017.90
#2015-12-11|1034.87
#2015-12-14|1022.21
#2015-12-15| 991.23
#2015-12-16|1016.14
#2015-12-17|1019.94
#2015-12-18|1009.91
#2015-12-21|1016.48
#2015-12-22|1023.12
#2015-12-23|1022.32
#2015-12-24|1030.31
#2015-12-25|1021.42
#2015-12-28|1045.29
#2015-12-29|1047.46
#2015-12-30|1041.36
#2015-12-31|1043.74
#2016-01-01|1043.74
#2016-01-04|1028.79
#2016-01-05|1024.17
#2016-01-06|1014.45
#2016-01-07| 980.22
#2016-01-08| 976.67
#2016-01-11| 979.75
#2016-01-12| 943.00
#2016-01-13| 969.62
#2016-01-14| 947.22
#2016-01-15| 951.69
#2016-01-18| 936.15
#2016-01-19| 939.04
#2016-01-20| 912.64
#2016-01-21| 880.11
#2016-01-22| 927.01
#2016-01-25| 940.05
#2016-01-26| 912.38
#2016-01-27| 933.03
#2016-01-28| 916.67
#2016-01-29| 927.92
#2016-02-01| 955.10
#2016-02-02| 920.13
#2016-02-03| 890.38
#2016-02-04| 917.02
#2016-02-05| 909.05
#2016-02-08| 931.64
#2016-02-09| 880.00
#2016-02-10| 861.90
#2016-02-11| 882.32
#2016-02-12| 813.66
#2016-02-15| 870.89
#2016-02-16| 884.09
#2016-02-17| 860.66
#2016-02-18| 902.12
#2016-02-19| 886.58
#2016-02-22| 878.59
#2016-02-23| 891.86
#2016-02-24| 887.03
#2016-02-25| 891.33
#2016-02-26| 883.15
#2016-02-29| 871.37
#2016-03-01| 866.77
#2016-03-02| 909.17
#2016-03-03| 927.29
#2016-03-04| 937.94
#2016-03-07| 938.36
#2016-03-08| 940.16
#2016-03-09| 919.93
#2016-03-10| 929.39
#2016-03-11| 938.51
#2016-03-14| 961.86
#2016-03-15| 954.12
#2016-03-16| 935.57
#2016-03-17| 952.76
#2016-03-18| 949.74
#2016-03-21| 947.87
#2016-03-22| 960.71
#2016-03-23| 944.95
#2016-03-24| 928.58
#2016-03-25| 940.23
#2016-03-28| 948.17
#2016-03-29| 954.62
#2016-03-30| 949.74
#2016-03-31| 943.22
#2016-04-01| 907.61
#2016-04-04| 919.45
#2016-04-05| 900.83
#2016-04-06| 902.32
#2016-04-07| 922.86
#2016-04-08| 931.23
#2016-04-11| 932.34
#2016-04-12| 946.67
#2016-04-13| 973.92
#2016-04-14|1007.56
#2016-04-15|1003.37
#2016-04-18| 975.88
#2016-04-19|1006.85
#2016-04-20|1015.27
#2016-04-21|1041.89
#2016-04-22|1031.35
#2016-04-25|1029.59
#2016-04-26|1016.06
#2016-04-27|1016.03
#2016-04-28|1000.03
#2016-04-29|1014.65
#2016-05-02| 998.74
#2016-05-03|1001.79
#2016-05-04| 995.23
#2016-05-05| 990.78
#2016-05-06| 982.06
#2016-05-09| 959.47
#2016-05-10| 979.49
#2016-05-11| 983.88
#2016-05-12| 993.03
#2016-05-13| 977.53
#2016-05-16| 988.69
#2016-05-17|1000.86
#2016-05-18| 997.07
#2016-05-19| 982.58
#2016-05-20| 983.74
#2016-05-23| 985.73
#2016-05-24| 968.65
#2016-05-25| 983.43
#2016-05-26| 989.02
#2016-05-27| 992.04
#2016-05-30| 988.06
#2016-05-31|1007.20
#2016-06-01|1004.20
#2016-06-02| 980.96
#2016-06-03| 995.58
#2016-06-06| 996.89
#2016-06-07|1004.77
#2016-06-08|1015.20
#2016-06-09|1009.89
#2016-06-10| 992.71
#2016-06-13| 957.13
#2016-06-14| 955.59
#2016-06-15| 959.70
#2016-06-16| 944.14
#2016-06-17| 957.48
#2016-06-20| 983.73
#2016-06-21| 984.55
#2016-06-22| 965.85
#2016-06-23| 978.34
#2016-06-24| 934.68
#2016-06-27| 942.74
#2016-06-28| 931.03
#2016-06-29| 954.58
#2016-06-30| 955.57
#2016-07-01| 961.26
#2016-07-04| 974.18
#2016-07-05| 981.55
#2016-07-06| 960.74
#2016-07-07| 952.42
#2016-07-08| 949.42
#2016-07-11| 973.25
#2016-07-12| 985.73
#2016-07-13|1001.37
#2016-07-14|1001.60
#2016-07-15|1013.42
#2016-07-18|1012.84
#2016-07-19|1012.40
#2016-07-20| 994.24
#2016-07-21|1015.06
#2016-07-22|1000.47
#2016-07-25|1004.89
#2016-07-26| 992.35
#2016-07-27|1035.68
#2016-07-28|1039.02
#2016-07-29|1060.42
#2016-08-01|1050.64
#2016-08-02|1045.14
#2016-08-03|1016.07
#2016-08-04|1057.43
#2016-08-05|1042.73
#2016-08-08|1064.86
#2016-08-09|1086.96
#2016-08-10|1085.10
#2016-08-11|1084.46
#2016-08-12|1098.19
#2016-08-15|1083.16
#2016-08-16|1080.46
#2016-08-17|1110.33
#2016-08-18|1103.06
#2016-08-19|1128.75
#2016-08-22|1135.06
#2016-08-23|1116.66
#2016-08-24|1119.65
#2016-08-25|1113.47
#2016-08-26|1116.34
#2016-08-29|1131.11
#2016-08-30|1126.88
#2016-08-31|1140.17
#2016-09-01|1138.43
#2016-09-02|1122.59
#2016-09-05|1128.07
#2016-09-06|1142.10
#2016-09-07|1145.25
#2016-09-08|1129.83
#2016-09-09|1121.27
#2016-09-12|1100.19
#2016-09-13|1098.13
#2016-09-14|1080.91
#2016-09-15|1080.74
#2016-09-16|1080.85
#2016-09-19|1085.95
#2016-09-20|1090.99
#2016-09-21|1130.42
#2016-09-22|1129.41
#2016-09-23|1122.02
#2016-09-26|1118.67
#2016-09-27|1141.19
#2016-09-28|1127.78
#2016-09-29|1136.79
#2016-09-30|1118.35
#2016-10-03|1122.09
#2016-10-04|1126.49
#2016-10-05|1121.77
#2016-10-06|1122.35
#2016-10-07|1131.59
#2016-10-10|1126.73
#2016-10-11|1128.19
#2016-10-12|1103.99
#2016-10-13|1108.09
#2016-10-14|1095.26
#2016-10-17|1108.22
#2016-10-18|1120.87
#2016-10-19|1128.66
#2016-10-20|1127.86
#2016-10-21|1131.80
#2016-10-24|1135.25
#2016-10-25|1137.95
#2016-10-26|1151.06
#2016-10-27|1138.72
#2016-10-28|1149.46
#2016-10-31|1155.78
#2016-11-01|1156.33
#2016-11-02|1157.84
#2016-11-03|1158.63
#2016-11-04|1149.53
#2016-11-07|1145.00
#2016-11-08|1147.62
#2016-11-09|1082.57
#2016-11-10|1148.64
#2016-11-11|1148.46
#2016-11-14|1152.28
#2016-11-15|1144.40
#2016-11-16|1145.67
#2016-11-17|1146.94
#2016-11-18|1136.53
#2016-11-21|1134.50
#2016-11-22|1138.96
#2016-11-23|1122.57
#2016-11-24|1129.95
#2016-11-25|1139.50
#2016-11-28|1151.92
#2016-11-29|1146.59
#2016-11-30|1131.01
#2016-12-01|1141.67
#2016-12-02|1147.08
#2016-12-05|1140.77
#2016-12-06|1165.93
#2016-12-07|1181.23
#2016-12-08|1204.24
#2016-12-09|1203.74
#2016-12-12|1194.70
#2016-12-13|1199.18
#2016-12-14|1200.20
#2016-12-15|1160.83
#2016-12-16|1169.16
#2016-12-19|1183.88
#2016-12-20|1173.58
#2016-12-21|1170.02
#2016-12-22|1177.13
#2016-12-23|1179.89
#2016-12-26|1173.77
#2016-12-27|1166.98
#2016-12-28|1173.87
#2016-12-29|1166.61
#2016-12-30|1160.23
#2017-01-02|1160.23
#2017-01-03|1146.57
#2017-01-04|1192.88
#2017-01-05|1198.70
#2017-01-06|1184.92
#2017-01-09|1185.07
#2017-01-10|1190.22
#2017-01-11|1199.06
#2017-01-12|1216.15
#2017-01-13|1204.66
#2017-01-16|1201.25
#2017-01-17|1199.73
#2017-01-18|1214.30
#2017-01-19|1205.34
#2017-01-20|1212.80
#2017-01-23|1225.65
#2017-01-24|1223.00
#2017-01-25|1240.79
#2017-01-26|1256.13
#2017-01-27|1246.75
#2017-01-30|1255.78
#2017-01-31|1251.82
#2017-02-01|1261.18
#2017-02-02|1260.34
#2017-02-03|1256.39
#2017-02-06|1253.30
#2017-02-07|1258.56
#2017-02-08|1273.68
#2017-02-09|1250.95
#2017-02-10|1271.20
#2017-02-13|1276.61
#2017-02-14|1262.97
#2017-02-15|1272.98
#2017-02-16|1290.02
#2017-02-17|1295.33
#2017-02-20|1289.58
#2017-02-21|1293.01
#2017-02-22|1304.03
#2017-02-23|1308.78
#2017-02-24|1297.01
#2017-02-27|1280.83
#2017-02-28|1285.16
#2017-03-01|1282.08
#2017-03-02|1288.01
#2017-03-03|1279.31
#2017-03-06|1286.42
#2017-03-07|1280.14
#2017-03-08|1260.37
#2017-03-09|1259.96
#2017-03-10|1261.61
#2017-03-13|1270.00
#2017-03-14|1265.34
#2017-03-15|1249.60
#2017-03-16|1274.80
#2017-03-17|1272.61
#2017-03-20|1273.57
#2017-03-21|1284.98
#2017-03-22|1257.90
#2017-03-23|1259.29
#2017-03-24|1276.00
#2017-03-27|1264.64
#2017-03-28|1287.69
#2017-03-29|1290.41
#2017-03-30|1281.56
#2017-03-31|1267.83
#2017-04-03|1275.01
#2017-04-04|1260.21
#2017-04-05|1257.72
#2017-04-06|1235.14
#2017-04-07|1242.81
#2017-04-10|1254.45
#2017-04-11|1267.42
#2017-04-12|1252.29
#2017-04-13|1241.82
#2017-04-14|1241.37
#2017-04-17|1245.75
#2017-04-18|1248.03
#2017-04-19|1250.04
#2017-04-20|1250.47
#2017-04-21|1267.05
#2017-04-24|1263.37
#2017-04-25|1272.15
#2017-04-26|1283.01
#2017-04-27|1290.88
#2017-04-28|1279.21
#2017-05-01|1283.46
#2017-05-02|1283.28
#2017-05-03|1280.94
#2017-05-04|1276.62
#2017-05-05|1277.53
#2017-05-08|1302.11
#2017-05-09|1275.59
#2017-05-10|1277.40
#2017-05-11|1281.31
#2017-05-12|1276.23
#2017-05-15|1244.49
#2017-05-16|1257.93
#2017-05-17|1270.63
#2017-05-18|1246.87
#2017-05-19|1259.62
#2017-05-22|1273.21
#2017-05-23|1267.26
#2017-05-24|1265.37
#2017-05-25|1258.95
#2017-05-26|1258.57
#2017-05-29|1253.05
#2017-05-30|1262.64
#2017-05-31|1265.09
#2017-06-01|1271.49
#2017-06-02|1306.99
#2017-06-05|1296.65
#2017-06-06|1308.16
#2017-06-07|1309.75
#2017-06-08|1291.99
#2017-06-09|1288.59
#2017-06-12|1301.28
#2017-06-13|1294.46
#2017-06-14|1300.04
#2017-06-15|1266.09
#2017-06-16|1273.05
#2017-06-19|1276.29
#2017-06-20|1290.82
#2017-06-21|1285.67
#2017-06-22|1291.46
#2017-06-23|1293.13
#2017-06-26|1293.03
#2017-06-27|1298.02
#2017-06-28|1315.62
#2017-06-29|1324.12
#2017-06-30|1322.41
#2017-07-03|1323.72
#2017-07-04|1317.28
#2017-07-05|1330.46
#2017-07-06|1324.84
#2017-07-07|1315.25
#2017-07-10|1320.77
#2017-07-11|1330.96
#2017-07-12|1347.83
#2017-07-13|1346.60
#2017-07-14|1367.72
#2017-07-17|1365.54
#2017-07-18|1377.62
#2017-07-19|1383.79
#2017-07-20|1401.49
#2017-07-21|1403.80
#2017-07-24|1403.28
#2017-07-25|1389.64
#2017-07-26|1381.50
#2017-07-27|1384.77
#2017-07-28|1374.40
#2017-07-31|1395.32
#2017-08-01|1405.12
#2017-08-02|1417.07
#2017-08-03|1419.54
#2017-08-04|1397.09
#2017-08-07|1408.92
#2017-08-08|1403.42
#2017-08-09|1392.09
#2017-08-10|1402.43
#2017-08-11|1405.25
#2017-08-14|1387.54
#2017-08-15|1381.88
#2017-08-16|1385.91
#2017-08-17|1399.25
#2017-08-18|1391.55
#2017-08-21|1397.51
#2017-08-22|1394.20
#2017-08-23|1398.72
#2017-08-24|1389.10
#2017-08-25|1399.82
#2017-08-28|1405.52
#2017-08-29|1408.29
#2017-08-30|1398.58
#2017-08-31|1409.34
#2017-09-01|1407.51
#2017-09-04|1399.18
#2017-09-05|1397.17
#2017-09-06|1406.89
#2017-09-07|1417.98
#2017-09-08|1421.01
#2017-09-11|1424.73
#2017-09-12|1422.74
#2017-09-13|1425.02
#2017-09-14|1424.93
#2017-09-15|1423.57
#2017-09-18|1416.87
#2017-09-19|1442.57
#2017-09-20|1435.72
#2017-09-21|1411.71
#2017-09-22|1397.68
#2017-09-25|1402.49
#2017-09-26|1395.76
#2017-09-27|1404.65
#2017-09-28|1419.95
#2017-09-29|1415.54
#2017-10-02|1413.12
#2017-10-03|1421.66
#2017-10-04|1426.10
#2017-10-05|1418.47
#2017-10-06|1422.16
#2017-10-09|1423.74
#2017-10-10|1435.40
#2017-10-11|1415.33
#2017-10-12|1408.34
#2017-10-13|1415.24
#2017-10-16|1423.90
#2017-10-17|1435.64
#2017-10-18|1425.69
#2017-10-19|1446.68
#2017-10-20|1442.34
#2017-10-23|1471.69
#2017-10-24|1477.92
#2017-10-25|1487.10
#2017-10-26|1486.43
#2017-10-27|1501.51
#2017-10-30|1514.70
#2017-10-31|1508.51
#2017-11-01|1527.30
#2017-11-02|1545.31
#2017-11-03|1539.77
#2017-11-06|1540.89
#2017-11-07|1564.46
#2017-11-08|1583.16
#2017-11-09|1582.21
#2017-11-10|1578.79
#2017-11-13|1548.91
#2017-11-14|1551.29
#2017-11-15|1518.20
#2017-11-16|1535.41
#2017-11-17|1539.79
#2017-11-20|1523.08
#2017-11-21|1545.44
#2017-11-22|1553.59
#2017-11-23|1558.83
#2017-11-24|1563.10
#2017-11-27|1560.18
#2017-11-28|1537.49
#2017-11-29|1546.83
#2017-11-30|1547.84
#2017-12-01|1554.01
#2017-12-04|1545.83
#2017-12-05|1537.65
#2017-12-06|1514.68
#2017-12-07|1530.25
#2017-12-08|1540.18
#2017-12-11|1554.60
#2017-12-12|1547.85
#2017-12-13|1524.75
#2017-12-14|1538.92
#2017-12-15|1527.48
#2017-12-18|1565.87
#2017-12-19|1554.52
#2017-12-20|1561.26
#2017-12-21|1556.55
#2017-12-22|1563.46
#2017-12-25|1569.72
#2017-12-26|1562.64
#2017-12-27|1565.87
#2017-12-28|1571.61
#2017-12-29|1568.40
#2018-01-01|1568.40
#2018-01-02|1575.46
#2018-01-03|1571.96
#2018-01-04|1624.65
#2018-01-05|1640.12
#2018-01-08|1643.75
#2018-01-09|1659.96
#2018-01-10|1666.08
#2018-01-11|1659.21
#2018-01-12|1655.13
#2018-01-15|1662.74
#2018-01-16|1662.17
#2018-01-17|1649.25
#2018-01-18|1625.91
#2018-01-19|1641.92
#2018-01-22|1638.77
#2018-01-23|1656.59
#2018-01-24|1666.52
#2018-01-25|1661.73
#2018-01-26|1664.41
#2018-01-29|1678.82
#2018-01-30|1649.64
#2018-01-31|1624.57
#2018-02-01|1646.42
#2018-02-02|1610.24
#2018-02-05|1565.35
#2018-02-06|1499.49
#2018-02-07|1503.10
#2018-02-08|1519.37
#2018-02-09|1479.56
#2018-02-12|1481.46
#2018-02-13|1487.69
#2018-02-14|1493.44
#2018-02-15|1511.31
#2018-02-16|1535.43
#2018-02-19|1562.81
#2018-02-20|1539.36
#2018-02-21|1540.27
#2018-02-22|1526.78
#2018-02-23|1556.34
#2018-02-26|1561.48
#2018-02-27|1569.08
#2018-02-28|1558.32
#2018-03-01|1516.16
#2018-03-02|1502.65
#2018-03-05|1471.57
#2018-03-06|1492.20
#2018-03-07|1470.77
#2018-03-08|1479.87
#2018-03-09|1479.29
#2018-03-12|1516.57
#2018-03-13|1515.86
#2018-03-14|1510.34
#2018-03-15|1510.10
#2018-03-16|1499.95
#2018-03-19|1486.52
#2018-03-20|1473.08
#2018-03-21|1474.26
#2018-03-22|1495.63
#2018-03-23|1431.37
#2018-03-26|1445.94
#2018-03-27|1478.88
#2018-03-28|1474.97
#2018-03-29|1469.60
#2018-03-30|1486.85
#2018-04-02|1483.22
#2018-04-03|1474.40
#2018-04-04|1454.93
#2018-04-05|1452.84
#2018-04-06|1440.71
#2018-04-09|1443.56
#2018-04-10|1468.19
#2018-04-11|1481.65
#2018-04-12|1466.71
#2018-04-13|1485.39
#2018-04-16|1485.67
#2018-04-17|1479.47
#2018-04-18|1501.05
#2018-04-19|1528.37
#2018-04-20|1505.14
#2018-04-23|1496.61
#2018-04-24|1497.91
#2018-04-25|1483.19
#2018-04-26|1476.06
#2018-04-27|1475.38
#2018-04-30|1471.43
#2018-05-01|1469.46
#2018-05-02|1477.58
#2018-05-03|1490.18
#2018-05-04|1489.22
#2018-05-07|1482.81
#2018-05-08|1483.80
#2018-05-09|1480.63
#2018-05-10|1490.01
#2018-05-11|1502.03
#2018-05-14|1499.25
#2018-05-15|1492.21
#2018-05-16|1487.77
#2018-05-17|1502.88
#2018-05-18|1515.61
#2018-05-21|1507.39
#2018-05-22|1507.54
#2018-05-23|1503.81
#2018-05-24|1486.36
#2018-05-25|1480.57
#2018-05-28|1485.48
#2018-05-29|1474.69
#2018-05-30|1443.77
#2018-05-31|1459.21
#2018-06-01|1447.37
#2018-06-04|1473.94
#2018-06-05|1474.60
#2018-06-06|1471.42
#2018-06-07|1493.22
#2018-06-08|1483.64
#2018-06-11|1475.21
#2018-06-12|1462.64
#2018-06-13|1459.53
#2018-06-14|1437.01
#2018-06-15|1422.32
#2018-06-18|1396.43
#2018-06-19|1369.25
#2018-06-20|1362.56
#2018-06-21|1361.04
#2018-06-22|1361.12
#2018-06-25|1357.65
#2018-06-26|1368.47
#2018-06-27|1359.21
#2018-06-28|1362.81
#2018-06-29|1362.89
#2018-07-02|1339.56
#2018-07-03|1336.62
#2018-07-04|1332.68
#2018-07-05|1323.31
#2018-07-06|1344.98
#2018-07-09|1359.64
#2018-07-10|1363.22
#2018-07-11|1346.44
#2018-07-12|1328.62
#2018-07-13|1346.64
#2018-07-16|1346.76
#2018-07-17|1354.00
#2018-07-18|1359.89
#2018-07-19|1361.02
#2018-07-20|1365.83
#2018-07-23|1362.51
#2018-07-24|1373.64
#2018-07-25|1405.16
#2018-07-26|1416.11
#2018-07-27|1430.32
#2018-07-30|1428.14
#2018-07-31|1408.31
#2018-08-01|1445.93
#2018-08-02|1443.81
#2018-08-03|1435.45
#2018-08-06|1424.40
#2018-08-07|1431.59
#2018-08-08|1429.70
#2018-08-09|1434.78
#2018-08-10|1413.02
#2018-08-13|1373.74
#2018-08-14|1390.73
#2018-08-15|1380.00
#2018-08-16|1368.79
#2018-08-17|1378.07
#2018-08-20|1373.43
#2018-08-21|1375.96
#2018-08-22|1394.62
#2018-08-23|1380.25
#2018-08-24|1381.60
#2018-08-27|1406.18
#2018-08-28|1414.53
#2018-08-29|1413.93
#2018-08-30|1414.20
#2018-08-31|1404.40
#2018-09-03|1380.29
#2018-09-04|1369.46
#2018-09-05|1358.11
#2018-09-06|1357.97
#2018-09-07|1340.31
#2018-09-10|1338.09
#2018-09-11|1330.53
#2018-09-12|1315.08
#2018-09-13|1320.14
#2018-09-14|1345.29
#2018-09-17|1347.10
#2018-09-18|1378.27
#2018-09-19|1400.62
#2018-09-20|1399.34
#2018-09-21|1418.22
#2018-09-24|1418.22
#2018-09-25|1431.95
#2018-09-26|1446.54
#2018-09-27|1425.97
#2018-09-28|1439.61
#2018-10-01|1445.94
#2018-10-02|1457.05
#2018-10-03|1437.99
#2018-10-04|1444.14
#2018-10-05|1417.00
#2018-10-08|1424.89
#2018-10-09|1398.81
#2018-10-10|1384.70
#2018-10-11|1333.08
#2018-10-12|1343.79
#2018-10-15|1329.29
#2018-10-16|1341.94
#2018-10-17|1350.25
#2018-10-18|1325.24
#2018-10-19|1314.52
#2018-10-22|1316.71
#2018-10-23|1282.79
#2018-10-24|1259.33
#2018-10-25|1214.88
#2018-10-26|1226.36
#2018-10-29|1233.11
#2018-10-30|1252.38
#2018-10-31|1259.37
#2018-11-01|1258.39
#2018-11-02|1291.03
#2018-11-05|1271.30
#2018-11-06|1280.34
#2018-11-07|1280.03
#2018-11-08|1289.35
#2018-11-09|1286.61
#2018-11-12|1290.01
#2018-11-13|1249.39
#2018-11-14|1263.56
#2018-11-15|1266.83
#2018-11-16|1251.42
#2018-11-19|1266.92
#2018-11-20|1263.74
#2018-11-21|1262.16
#2018-11-22|1257.99
#2018-11-23|1260.22
#2018-11-26|1255.57
#2018-11-27|1259.54
#2018-11-28|1264.94
#2018-11-29|1274.50
#2018-11-30|1278.38
#2018-12-03|1295.10
#2018-12-04|1266.36
#2018-12-05|1250.38
#2018-12-06|1231.82
#2018-12-07|1222.38
#2018-12-10|1195.98
#2018-12-11|1173.77
#2018-12-12|1197.54
#2018-12-13|1202.37
#2018-12-14|1184.13
#2018-12-17|1190.28
#2018-12-18|1182.46
#2018-12-19|1181.74
#2018-12-20|1150.38
#2018-12-21|1135.74
#2018-12-24|1142.17
#2018-12-25|1093.87
#2018-12-26|1110.44
#2018-12-27|1150.97
#2018-12-28|1158.76
#2018-12-31|1166.20
#2019-01-01|1166.20
#2019-01-02|1170.68
#2019-01-03|1189.51
#2019-01-04|1152.97
#2019-01-07|1192.54
#2019-01-08|1195.83
#2019-01-09|1211.84
#2019-01-10|1198.18
#2019-01-11|1206.08
#2019-01-14|1207.08
#2019-01-15|1219.38
#2019-01-16|1204.21
#2019-01-17|1207.49
#2019-01-18|1209.49
#2019-01-21|1226.75
#2019-01-22|1213.09
#2019-01-23|1209.85
#2019-01-24|1218.17
#2019-01-25|1239.73
#2019-01-28|1236.03
#2019-01-29|1232.35
#2019-01-30|1230.84
#2019-01-31|1250.47
#2019-02-01|1233.41
#2019-02-04|1239.66
#2019-02-05|1246.52
#2019-02-06|1249.02
#2019-02-07|1224.87
#2019-02-08|1183.46
#2019-02-11|1176.28
#2019-02-12|1209.03
#2019-02-13|1220.89
#2019-02-14|1225.25
#2019-02-15|1211.74
#2019-02-18|1236.04
#2019-02-19|1240.81
#2019-02-20|1246.94
#2019-02-21|1247.68
#2019-02-22|1243.35
#2019-02-25|1248.92
#2019-02-26|1244.26
#2019-02-27|1245.60
#2019-02-28|1226.31
#2019-03-01|1216.99
#2019-03-04|1231.40
#2019-03-05|1221.84
#2019-03-06|1220.94
#2019-03-07|1204.74
#2019-03-08|1182.70
#2019-03-11|1195.06
#2019-03-12|1214.46
#2019-03-13|1211.69
#2019-03-14|1191.37
#2019-03-15|1206.25
#2019-03-18|1216.02
#2019-03-19|1216.37
#2019-03-20|1222.33
#2019-03-21|1228.67
#2019-03-22|1243.24
#2019-03-25|1207.92
#2019-03-26|1231.47
#2019-03-27|1242.44
#2019-03-28|1220.05
#2019-03-29|1220.98
#2019-04-01|1248.78
#2019-04-02|1261.00
#2019-04-03|1279.70
#2019-04-04|1281.70
#2019-04-05|1297.81
#2019-04-08|1292.24
#2019-04-09|1291.87
#2019-04-10|1290.46
#2019-04-11|1282.65
#2019-04-12|1272.36
#2019-04-15|1293.35
#2019-04-16|1287.63
#2019-04-17|1287.94
#2019-04-18|1277.67
#2019-04-19|1282.14
#2019-04-22|1280.05
#2019-04-23|1276.93
#2019-04-24|1263.87
#2019-04-25|1267.46
#2019-04-26|1262.44
#2019-04-29|1259.50
#2019-04-30|1264.48
#2019-05-01|1266.75
#2019-05-02|1262.66
#2019-05-03|1265.95
#2019-05-06|1270.12
#2019-05-07|1243.74
#2019-05-08|1218.44
#2019-05-09|1193.96
#2019-05-10|1180.39
#2019-05-13|1172.90
#2019-05-14|1175.59
#2019-05-15|1181.02
#2019-05-16|1168.51
#2019-05-17|1175.74
#2019-05-20|1164.75
#2019-05-21|1153.15
#2019-05-22|1155.38
#2019-05-23|1150.54
#2019-05-24|1163.66
#2019-05-27|1159.41
#2019-05-28|1162.29
#2019-05-29|1156.24
#2019-05-30|1157.68
#2019-05-31|1150.24
#2019-06-03|1138.00
#2019-06-04|1156.13
#2019-06-05|1182.82
#2019-06-06|1175.71
#2019-06-07|1181.53
#2019-06-10|1194.51
#2019-06-11|1207.11
#2019-06-12|1209.11
#2019-06-13|1197.76
#2019-06-14|1198.53
#2019-06-17|1185.21
#2019-06-18|1182.16
#2019-06-19|1211.51
#2019-06-20|1219.98
#2019-06-21|1223.59
#2019-06-24|1231.49
#2019-06-25|1235.02
#2019-06-26|1223.55
#2019-06-27|1247.69
#2019-06-28|1243.77
#2019-07-01|1260.80
#2019-07-02|1260.49
#2019-07-03|1243.65
#2019-07-04|1248.17
#2019-07-05|1240.18
#2019-07-08|1226.61
#2019-07-09|1208.99
#2019-07-10|1194.37
#2019-07-11|1203.91
#2019-07-12|1208.76
#2019-07-15|1209.21
#2019-07-16|1201.83
#2019-07-17|1211.06
#2019-07-18|1186.20
#2019-07-19|1216.34
#2019-07-22|1212.99
#2019-07-23|1219.09
#2019-07-24|1228.47
#2019-07-25|1240.56
#2019-07-26|1228.40
#2019-07-29|1222.42
#2019-07-30|1234.89
#2019-07-31|1239.71
#2019-08-01|1234.05
#2019-08-02|1206.74
#2019-08-05|1186.78
#2019-08-06|1181.05
#2019-08-07|1171.22
#2019-08-08|1170.47
#2019-08-09|1191.31
#2019-08-12|1195.27
#2019-08-13|1166.66
#2019-08-14|1195.50
#2019-08-15|1180.09
#2019-08-16|1174.38
#2019-08-19|1180.86
#2019-08-20|1187.85
#2019-08-21|1172.95
#2019-08-22|1171.76
#2019-08-23|1184.76
#2019-08-26|1161.29
#2019-08-27|1170.24
#2019-08-28|1172.17
#2019-08-29|1171.21
#2019-08-30|1193.33
#2019-09-02|1186.05
#2019-09-03|1200.45
#2019-09-04|1187.71
#2019-09-05|1213.01
#2019-09-06|1221.23
#2019-09-09|1226.28
#2019-09-10|1242.87
#2019-09-11|1261.33
#2019-09-12|1275.19
#2019-09-13|1285.26
#2019-09-16|1285.86
#2019-09-17|1265.68
#2019-09-18|1263.25
#2019-09-19|1272.60
#2019-09-20|1274.62
#2019-09-23|1280.91
#2019-09-24|1291.74
#2019-09-25|1275.81
#2019-09-26|1288.04
#2019-09-27|1277.89
#2019-09-30|1263.55
#2019-10-01|1287.47
#2019-10-02|1280.61
#2019-10-03|1259.99
#2019-10-04|1263.95
#2019-10-07|1261.44
#2019-10-08|1269.55
#2019-10-09|1264.31
#2019-10-10|1276.59
#2019-10-11|1290.83
#2019-10-14|1292.86
#2019-10-15|1309.05
#2019-10-16|1311.50
#2019-10-17|1308.01
#2019-10-18|1321.25
#2019-10-21|1322.31
#2019-10-22|1322.19
#2019-10-23|1327.59
#2019-10-24|1333.32
#2019-10-25|1332.36
#2019-10-28|1317.48
#2019-10-29|1344.38
#2019-10-30|1333.34
#2019-10-31|1345.17
#2019-11-01|1336.58
#2019-11-04|1332.08
#2019-11-05|1356.06
#2019-11-06|1368.98
#2019-11-07|1362.90
#2019-11-08|1362.11
#2019-11-11|1365.43
#2019-11-12|1369.90
#2019-11-13|1365.51
#2019-11-14|1337.74
#2019-11-15|1353.38
#2019-11-18|1346.74
#2019-11-19|1329.95
#2019-11-20|1322.37
#2019-11-21|1315.38
#2019-11-22|1322.74
#2019-11-25|1332.61
#2019-11-26|1336.11
#2019-11-27|1331.39
#2019-11-28|1328.97
#2019-11-29|1315.07
#2019-12-02|1335.20
#2019-12-03|1335.39
#2019-12-04|1324.26
#2019-12-05|1343.05
#2019-12-06|1342.64
#2019-12-09|1355.55
#2019-12-10|1351.07
#2019-12-11|1351.07
#2019-12-12|1349.12
#2019-12-13|1384.48
#2019-12-16|1364.74
#2019-12-17|1372.30
#2019-12-18|1358.89
#2019-12-19|1356.11
#2019-12-20|1353.14
#2019-12-23|1346.00
#2019-12-24|1347.04
#2019-12-25|1337.48
#2019-12-26|1347.44
#2019-12-27|1352.75
#2019-12-30|1347.63
#2019-12-31|1351.48
#2020-01-01|1351.48
#2020-01-02|1356.47
#2020-01-03|1359.61
#2020-01-06|1333.96
#2020-01-07|1341.21
#2020-01-08|1314.18
#2020-01-09|1328.12
#2020-01-10|1327.00
#2020-01-13|1322.53
#2020-01-14|1346.89
#2020-01-15|1342.95
#2020-01-16|1339.60
#2020-01-17|1352.84
#2020-01-20|1362.85
#2020-01-21|1345.42
#2020-01-22|1355.12
#2020-01-23|1337.90
#2020-01-24|1341.24
#2020-01-27|1313.58
#2020-01-28|1297.58
#2020-01-29|1314.64
#2020-01-30|1304.92
#2020-01-31|1323.85
#2020-02-03|1307.57
#2020-02-04|1312.35
#2020-02-05|1325.82
#2020-02-06|1354.10
#2020-02-07|1344.30
#2020-02-10|1332.68
#2020-02-11|1330.43
#2020-02-12|1324.00
#2020-02-13|1325.29
#2020-02-14|1317.25
#2020-02-17|1307.76
#2020-02-18|1292.29
#2020-02-19|1273.02
#2020-02-20|1264.71
#2020-02-21|1267.55
#2020-02-24|1279.46
#2020-02-25|1245.38
#2020-02-26|1234.39
#2020-02-27|1209.76
#2020-02-28|1182.89
#2020-03-02|1178.02
#2020-03-03|1168.52
#2020-03-04|1164.43
#2020-03-05|1183.60
#2020-03-06|1158.91
#2020-03-09|1123.93
#2020-03-10|1117.63
#2020-03-11|1083.63
#2020-03-12|1024.24
#2020-03-13| 954.79
#2020-03-16| 939.47
#2020-03-17| 941.55
#2020-03-18| 928.29
#2020-03-19| 908.28
#2020-03-20| 897.84
#2020-03-23| 898.27
#2020-03-24| 945.26
#2020-03-25|1025.97
#2020-03-26|1010.42
#2020-03-27|1075.48
#2020-03-30|1077.14
#2020-03-31|1052.51
#2020-04-01|1023.23
#2020-04-02| 995.62
#2020-04-03| 981.15
#2020-04-06|1017.38
#2020-04-07|1043.56
#2020-04-08|1052.03
#2020-04-09|1048.12
#2020-04-10|1063.54
#2020-04-13|1044.14
#2020-04-14|1079.15
#2020-04-15|1072.68
#2020-04-16|1050.49
#2020-04-17|1081.09
#2020-04-20|1076.28
#2020-04-21|1054.36
#2020-04-22|1039.75
#2020-04-23|1073.27
#2020-04-24|1063.20
#2020-04-27|1101.78
#2020-04-28|1097.36
#2020-04-29|1101.01
#2020-04-30|1123.51
#2020-05-01|1086.69
#2020-05-04|1086.48
#2020-05-05|1089.75
#2020-05-06|1095.45
#2020-05-07|1093.10
#2020-05-08|1121.98
#2020-05-11|1139.69
#2020-05-12|1132.79
#2020-05-13|1127.15
#2020-05-14|1104.04
#2020-05-15|1111.18
#2020-05-18|1103.76
#2020-05-19|1134.19
#2020-05-20|1150.38
#2020-05-21|1148.26
#2020-05-22|1131.77
#2020-05-25|1148.54
#2020-05-26|1191.60
#2020-05-27|1201.62
#2020-05-28|1229.78
#2020-05-29|1202.30
#2020-06-01|1211.03
#2020-06-02|1210.73
#2020-06-03|1226.58
#2020-06-04|1222.74
#2020-06-05|1234.22
#2020-06-08|1266.49
#2020-06-09|1261.68
#2020-06-10|1273.70
#2020-06-11|1246.58
#2020-06-12|1220.67
#2020-06-15|1185.81
#2020-06-16|1252.52
#2020-06-17|1243.52
#2020-06-18|1242.61
#2020-06-19|1232.07
#2020-06-22|1231.83
#2020-06-23|1239.82
#2020-06-24|1222.10
#2020-06-25|1200.52
#2020-06-26|1214.31
#2020-06-29|1188.66
#2020-06-30|1211.48
#2020-07-01|1198.00
#2020-07-02|1188.89
#2020-07-03|1203.05
#2020-07-06|1225.39
#2020-07-07|1211.18
#2020-07-08|1203.87
#2020-07-09|1210.59
#2020-07-10|1195.98
#2020-07-13|1228.64
#2020-07-14|1229.15
#2020-07-15|1257.43
#2020-07-16|1247.26
#2020-07-17|1227.61
#2020-07-20|1233.58
#2020-07-21|1232.63
#2020-07-22|1235.03
#2020-07-23|1237.28
#2020-07-24|1250.61
#2020-07-27|1266.76
#2020-07-28|1262.65
#2020-07-29|1229.87
#2020-07-30|1223.96
#2020-07-31|1163.23
#2020-08-03|1179.88
#2020-08-04|1219.87
#2020-08-05|1247.33
#2020-08-06|1249.15
#2020-08-07|1223.45
#2020-08-10|1224.73
#2020-08-11|1257.92
#2020-08-12|1270.40
#2020-08-13|1274.84
#2020-08-14|1278.40
#2020-08-17|1267.30
#2020-08-18|1277.79
#2020-08-19|1275.38
#2020-08-20|1256.71
#2020-08-21|1269.65
#2020-08-24|1280.99
#2020-08-25|1304.13
#2020-08-26|1304.65
#2020-08-27|1289.40
#2020-08-28|1296.41
#2020-08-31|1293.72
#2020-09-01|1296.65
#2020-09-02|1305.49
#2020-09-03|1327.22
#2020-09-04|1331.53
#2020-09-07|1332.34
#2020-09-08|1354.38
#2020-09-09|1344.40
#2020-09-10|1366.99
#2020-09-11|1371.34
#2020-09-14|1402.45
#2020-09-15|1392.73
#2020-09-16|1387.64
#2020-09-17|1381.73
#2020-09-18|1397.61
#2020-09-21|1394.41
#2020-09-22|1388.83
#2020-09-23|1370.45
#2020-09-24|1349.20
#2020-09-25|1359.61
#2020-09-28|1374.44
#2020-09-29|1378.05
#2020-09-30|1345.60
#2020-10-01|1344.20
#2020-10-02|1328.00
#2020-10-05|1355.76
#2020-10-06|1373.06
#2020-10-07|1372.82
#2020-10-08|1387.35
#2020-10-09|1385.15
#2020-10-12|1388.98
#2020-10-13|1388.59
#2020-10-14|1387.61
#2020-10-15|1384.77
#2020-10-16|1373.15
#2020-10-19|1393.41
#2020-10-20|1382.38
#2020-10-21|1421.97
#2020-10-22|1412.70
#2020-10-23|1415.75
#2020-10-26|1422.75
#2020-10-27|1419.33
#2020-10-28|1399.79
#2020-10-29|1383.42
#2020-10-30|1349.95
#2020-11-02|1376.70
#2020-11-03|1379.79
#2020-11-04|1409.06
#2020-11-05|1406.70
#2020-11-06|1432.31
#2020-11-09|1433.52
#2020-11-10|1472.21
#2020-11-11|1487.85
#2020-11-12|1490.32
#2020-11-13|1477.39
#2020-11-16|1506.88
#2020-11-17|1522.33
#2020-11-18|1518.77
#2020-11-19|1512.86
#2020-11-20|1522.92
#2020-11-23|1513.30
#2020-11-24|1561.09
#2020-11-25|1590.15
#2020-11-26|1603.42
#2020-11-27|1611.86
#2020-11-30|1585.26
#2020-12-01|1626.23
#2020-12-02|1644.37
#2020-12-03|1657.01
#2020-12-04|1676.42
#2020-12-07|1656.39
#2020-12-08|1643.09
#2020-12-09|1675.84
#2020-12-10|1655.40
#2020-12-11|1653.49
#2020-12-14|1654.09
#2020-12-15|1657.76
#2020-12-16|1674.32
#2020-12-17|1665.98
#2020-12-18|1667.85
#2020-12-21|1678.01
#2020-12-22|1643.01
#2020-12-23|1638.27
#2020-12-24|1656.42
#2020-12-25|1672.76
#2020-12-28|1678.43
#2020-12-29|1720.40
#2020-12-30|1707.77
#2020-12-31|1707.77
#2021-01-01|1707.77
#2021-01-04|1693.12
#2021-01-05|1706.46
#2021-01-06|1696.61
#2021-01-07|1753.31
#2021-01-08|1798.19
#2021-01-11|1789.57
#2021-01-12|1808.30
#2021-01-13|1813.48
#2021-01-14|1801.21
#2021-01-15|1778.63
#2021-01-18|1762.82
#2021-01-19|1786.45
#2021-01-20|1808.82
#2021-01-21|1824.73
#2021-01-22|1820.20
#2021-01-25|1851.88
#2021-01-26|1824.35
#2021-01-27|1820.38
#2021-01-28|1791.45
#2021-01-29|1743.70
#2021-02-01|1764.45
#2021-02-02|1784.29
#2021-02-03|1801.97
#2021-02-04|1773.68
#2021-02-05|1779.38
#2021-02-08|1813.85
#2021-02-09|1825.33
#2021-02-10|1816.49
#2021-02-11|1815.45
#2021-02-12|1818.41
#2021-02-15|1833.89
#2021-02-16|1837.88
#2021-02-17|1846.77
#2021-02-18|1822.21
#2021-02-19|1820.05
#2021-02-22|1853.31
#2021-02-23|1852.70
#2021-02-24|1802.34
#2021-02-25|1830.54
#2021-02-26|1756.04
#2021-03-01|1788.31
#2021-03-02|1775.73
#2021-03-03|1794.97
#2021-03-04|1758.88
#2021-03-05|1759.45
#2021-03-08|1759.24
#2021-03-09|1782.05
#2021-03-10|1784.48
#2021-03-11|1800.07
#2021-03-12|1844.99
#2021-03-15|1853.53
#2021-03-16|1849.06
#2021-03-17|1845.86
#2021-03-18|1888.02
#2021-03-19|1900.59
#2021-03-22|1883.46
#2021-03-23|1863.75
#2021-03-24|1816.07
#2021-03-25|1851.91
#2021-03-26|1858.94
#2021-03-29|1870.70
#2021-03-30|1869.01
#2021-03-31|1838.80
#2021-04-01|1832.84
#2021-04-02|1854.56
#2021-04-05|1873.11
#2021-04-06|1860.58
#2021-04-07|1880.54
#2021-04-08|1887.57
#2021-04-09|1882.90
#2021-04-12|1856.45
#2021-04-13|1869.05
#2021-04-14|1865.00
#2021-04-15|1888.39
#2021-04-16|1889.06
#2021-04-19|1918.67
#2021-04-20|1890.00
#2021-04-21|1831.09
#2021-04-22|1884.73
#2021-04-23|1858.87
#2021-04-26|1868.34
#2021-04-27|1839.02
#2021-04-28|1824.14
#2021-04-29|1823.47
#2021-04-30|1813.76
#2021-05-03|1820.09
#2021-05-04|1815.50
#2021-05-05|1815.25
#2021-05-06|1875.66
#2021-05-07|1898.31
#2021-05-10|1931.65
#2021-05-11|1900.49
#2021-05-12|1843.63
#2021-05-13|1843.38
#2021-05-14|1857.76
#2021-05-17|1850.03
#2021-05-18|1888.53
#2021-05-19|1866.60
#2021-05-20|1844.94
#2021-05-21|1849.13
#2021-05-24|1872.89
#2021-05-25|1881.93
#2021-05-26|1875.16
#2021-05-27|1830.68
#2021-05-28|1888.84
#2021-05-31|1861.77
#2021-06-01|1865.45
#2021-06-02|1895.11
#2021-06-03|1885.00
#2021-06-04|1907.99
#2021-06-07|1894.78
#2021-06-08|1869.45
#2021-06-09|1844.77
#2021-06-10|1847.82
#2021-06-11|1837.02
#2021-06-14|1847.89
#2021-06-15|1853.39
#2021-06-16|1856.34
#2021-06-17|1836.43
#2021-06-18|1825.62
#2021-06-21|1753.78
#2021-06-22|1798.09
#2021-06-23|1785.35
#2021-06-24|1790.38
#2021-06-25|1821.37
#2021-06-28|1832.81
#2021-06-29|1813.77
#2021-06-30|1796.74
#2021-07-01|1793.68
#2021-07-02|1806.39
#2021-07-05|1802.25
#2021-07-06|1815.84
#2021-07-07|1771.96
#2021-07-08|1769.36
#2021-07-09|1749.41
#2021-07-12|1797.07
#2021-07-13|1809.72
#2021-07-14|1789.14
#2021-07-15|1775.70
#2021-07-16|1777.66
#2021-07-19|1758.91
#2021-07-20|1719.04
#2021-07-21|1735.72
#2021-07-22|1738.87
#2021-07-23|1732.03
#2021-07-26|1765.19
#2021-07-27|1791.93
#2021-07-28|1779.30
#2021-07-29|1799.87
#2021-07-30|1781.62
#2021-08-02|1841.28
#2021-08-03|1833.86
#2021-08-04|1808.77
#2021-08-05|1813.83
#2021-08-06|1797.40
#2021-08-09|1797.97
#2021-08-10|1788.36
#2021-08-11|1812.41
#2021-08-12|1837.89
#2021-08-13|1847.11
#2021-08-16|1824.34
#2021-08-17|1810.76
#2021-08-18|1811.73
#2021-08-19|1773.15
#2021-08-20|1749.78
#2021-08-23|1780.29
#2021-08-24|1804.34
#2021-08-25|1797.73
#2021-08-26|1791.70
#2021-08-27|1784.07
#2021-08-30|1824.93
#2021-08-31|1856.04
#2021-09-01|1864.31
#2021-09-02|1869.44
#2021-09-03|1926.69
#2021-09-06|1941.70
#2021-09-07|1957.02
#2021-09-08|1973.13
#2021-09-09|1976.85
#2021-09-10|2011.05
#2021-09-13|2034.98
#2021-09-14|2061.57
#2021-09-15|2038.71
#2021-09-16|2024.21
#2021-09-17|2011.78
#2021-09-20|2020.14
#2021-09-21|1991.12
#2021-09-22|1948.17
#2021-09-23|1939.24
#2021-09-24|1951.19
#2021-09-27|1939.42
#2021-09-28|1925.53
#2021-09-29|1886.87
#2021-09-30|1868.77
#2021-10-01|1830.43
#2021-10-04|1808.70
#2021-10-05|1783.10
#2021-10-06|1804.15
#2021-10-07|1785.09
#2021-10-08|1796.79
#2021-10-11|1814.72
#2021-10-12|1818.09
#2021-10-13|1796.22
#2021-10-14|1813.80
#2021-10-15|1846.76
#2021-10-18|1851.73
#2021-10-19|1847.85
#2021-10-20|1835.81
#2021-10-21|1824.61
#2021-10-22|1819.14
#2021-10-25|1822.17
#2021-10-26|1838.00
#2021-10-27|1868.99
#2021-10-28|1871.38
#2021-10-29|1860.54
#2021-11-01|1892.32
#2021-11-02|1872.88
#2021-11-03|1868.29
#2021-11-04|1898.34
#2021-11-05|1863.89
#2021-11-08|1864.00
#2021-11-09|1839.66
#2021-11-10|1815.19
#2021-11-11|1819.56
#2021-11-12|1848.18
#2021-11-15|1846.37
#2021-11-16|1824.42
#2021-11-17|1828.15
#2021-11-18|1817.69
#2021-11-19|1837.00
#2021-11-22|1815.50
#2021-11-23|1811.55
#2021-11-24|1783.53
#2021-11-25|1802.86
#2021-11-26|1782.10
#2021-11-29|1736.19
#2021-11-30|1720.35
#2021-12-01|1738.88
#2021-12-02|1723.62
#2021-12-03|1755.69
#2021-12-06|1758.86
#2021-12-07|1789.84
#2021-12-08|1798.10
#2021-12-09|1791.19
#2021-12-10|1778.01
#2021-12-13|1786.31
#2021-12-14|1784.33
#2021-12-15|1784.30
#2021-12-16|1813.36
#2021-12-17|1795.61
#2021-12-20|1752.36
#2021-12-21|1774.08
#2021-12-22|1763.18
#2021-12-23|1783.19
#2021-12-24|1779.07
#2021-12-27|1760.44
#2021-12-28|1782.53
#2021-12-29|1779.25
#2021-12-30|1771.51
#2021-12-31|1771.51
#2022-01-03|1769.28
#2022-01-04|1792.12
#2022-01-05|1813.14
#2022-01-06|1782.89
#2022-01-07|1796.08
#2022-01-10|1804.51
#2022-01-11|1795.64
#2022-01-12|1849.40
#2022-01-13|1876.67
#2022-01-14|1854.53
#2022-01-17|1841.59
#2022-01-18|1816.08
#2022-01-19|1777.05
#2022-01-20|1803.36
#2022-01-21|1790.89
#2022-01-24|1791.95
#2022-01-25|1749.87
#2022-01-26|1740.65
#2022-01-27|1685.33
#2022-01-28|1758.31
#2022-01-31|1764.10
#2022-02-01|1744.48
#2022-02-02|1804.50
#2022-02-03|1769.35
#2022-02-04|1775.45
#2022-02-07|1767.25
#2022-02-08|1756.34
#2022-02-09|1777.70
#2022-02-10|1789.45
#2022-02-11|1790.61
#2022-02-14|1770.11
#2022-02-15|1729.22
#2022-02-16|1771.41
#2022-02-17|1755.34
#2022-02-18|1740.19
#2022-02-21|1722.45
#2022-02-22|1687.44
#2022-02-23|1687.88
#2022-02-24|1683.64
#2022-02-25|1700.19
#2022-02-28|1730.57
#2022-03-01|1749.59
#2022-03-02|1712.76
#2022-03-03|1728.73
#2022-03-04|1698.69
#2022-03-07|1635.35
#2022-03-08|1586.58
#2022-03-09|1583.69
#2022-03-10|1681.16
#2022-03-11|1641.59
#2022-03-14|1645.00
#2022-03-15|1642.29
#2022-03-16|1662.23
#2022-03-17|1698.42
#2022-03-18|1707.03
#2022-03-21|1707.38
#2022-03-22|1704.96
#2022-03-23|1738.63
#2022-03-24|1734.18
#2022-03-25|1755.56
#2022-03-28|1703.86
#2022-03-29|1733.54
#2022-03-30|1730.16
#2022-03-31|1735.89
#2022-04-01|1705.47
#2022-04-04|1706.06
#2022-04-05|1682.47
#2022-04-06|1646.02
#2022-04-07|1618.42
#2022-04-08|1625.47
#2022-04-11|1612.60
#2022-04-12|1583.37
#2022-04-13|1598.55
#2022-04-14|1626.56
#2022-04-15|1614.31
#2022-04-18|1583.70
#2022-04-19|1588.26
#2022-04-20|1613.90
#2022-04-21|1614.46
#2022-04-22|1587.80
#2022-04-25|1569.64
#2022-04-26|1564.91
#2022-04-27|1529.54
#2022-04-28|1551.51
#2022-04-29|1568.93
#2022-05-02|1560.15
#2022-05-03|1563.99
#2022-05-04|1563.20
#2022-05-05|1560.03
#2022-05-06|1587.30
#2022-05-09|1554.07
#2022-05-10|1549.06
#2022-05-11|1547.01
#2022-05-12|1562.06
#2022-05-13|1559.32
#2022-05-16|1551.19
#2022-05-17|1558.28
#2022-05-18|1588.07
#2022-05-19|1580.08
#2022-05-20|1589.93
#2022-05-23|1593.17
#2022-05-24|1594.24
#2022-05-25|1587.75
#2022-05-26|1581.24
#2022-05-27|1604.22
#2022-05-30|1626.51
#2022-05-31|1615.63
#2022-06-01|1615.62
#2022-06-02|1610.91
#2022-06-03|1603.90
#2022-06-06|1598.74
#2022-06-07|1594.87
#2022-06-08|1591.08
#2022-06-09|1574.36
#2022-06-10|1558.89
#2022-06-13|1511.39
#2022-06-14|1491.92
#2022-06-15|1485.01
#2022-06-16|1507.25
#2022-06-17|1428.67
#2022-06-20|1376.45
#2022-06-21|1386.12
#2022-06-22|1372.59
#2022-06-23|1350.80
#2022-06-24|1364.35
#2022-06-27|1398.84
#2022-06-28|1391.99
#2022-06-29|1379.78
#2022-06-30|1369.10
#2022-07-01|1371.74
#2022-07-04|1381.14
#2022-07-05|1383.57
#2022-07-06|1361.96
#2022-07-07|1377.46
#2022-07-08|1384.04
#2022-07-11|1381.08
#2022-07-12|1351.73
#2022-07-13|1356.57
#2022-07-14|1341.24
#2022-07-15|1342.74
#2022-07-18|1348.18
#2022-07-19|1373.26
#2022-07-20|1408.06
#2022-07-21|1405.61
#2022-07-22|1422.88
#2022-07-25|1395.82
#2022-07-26|1398.10
#2022-07-27|1397.91
#2022-07-28|1441.96
#2022-07-29|1447.21
#2022-08-01|1496.24
#2022-08-02|1467.44
#2022-08-03|1435.77
#2022-08-04|1441.66
#2022-08-05|1429.01
#2022-08-08|1445.02
#2022-08-09|1443.41
#2022-08-10|1476.52
#2022-08-11|1471.40
#2022-08-12|1484.74
#2022-08-15|1509.30
#2022-08-16|1486.36
#2022-08-17|1489.24
#2022-08-18|1471.73
#2022-08-19|1452.91
#2022-08-22|1445.72
#2022-08-23|1447.78
#2022-08-24|1440.20
#2022-08-25|1442.33
#2022-08-26|1445.53
#2022-08-29|1406.66
#2022-08-30|1416.04
#2022-08-31|1408.68
#2022-09-01|1377.39
#2022-09-02|1372.89
#2022-09-05|1377.85
#2022-09-06|1360.17
#2022-09-07|1332.11
#2022-09-08|1366.37
#2022-09-09|1387.91
#2022-09-12|1397.70
#2022-09-13|1385.53
#2022-09-14|1368.88
#2022-09-15|1353.58
#2022-09-16|1338.41
#2022-09-19|1335.19
#2022-09-20|1333.82
#2022-09-21|1320.32
#2022-09-22|1331.35
#2022-09-23|1320.30
#2022-09-26|1255.27
#2022-09-27|1257.91
#2022-09-28|1239.06
#2022-09-29|1254.59
#2022-09-30|1237.52
#2022-10-03|1265.37
#2022-10-04|1296.93
#2022-10-05|1312.30
#2022-10-06|1315.39
#2022-10-07|1295.32
#2022-10-10|1289.94
#2022-10-11|1268.66
#2022-10-12|1244.68
#2022-10-13|1239.38
#2022-10-14|1256.04
#2022-10-17|1234.30
#2022-10-18|1246.09
#2022-10-19|1245.19
#2022-10-20|1230.50
#2022-10-21|1213.30
#2022-10-24|1240.96
#2022-10-25|1254.12
#2022-10-26|1273.85
#2022-10-27|1270.33
#2022-10-28|1246.10
#2022-10-31|1250.61
#2022-11-01|1260.69
#2022-11-02|1261.80
#2022-11-03|1252.86
#2022-11-04|1254.54
#2022-11-07|1288.99
#2022-11-08|1316.95
#2022-11-09|1317.44
#2022-11-10|1339.55
#2022-11-11|1417.23
#2022-11-14|1407.31
#2022-11-15|1432.91
#2022-11-16|1439.34
#2022-11-17|1411.22
#2022-11-18|1413.87
#2022-11-21|1409.34
#2022-11-22|1421.27
#2022-11-23|1437.75
#2022-11-24|1471.77
#2022-11-25|1464.51
#2022-11-28|1450.03
#2022-11-29|1450.77
#2022-11-30|1443.69
#2022-12-01|1496.46
#2022-12-02|1473.82
#2022-12-05|1470.06
#2022-12-06|1470.18
#2022-12-07|1460.28
#2022-12-08|1453.60
#2022-12-09|1466.25
#2022-12-12|1447.63
#2022-12-13|1478.06
#2022-12-14|1515.01
#2022-12-15|1481.30
#2022-12-16|1462.08
#2022-12-19|1446.59
#2022-12-20|1479.33
#2022-12-21|1463.12
#2022-12-22|1466.88
#2022-12-23|1444.10
#2022-12-26|1463.53
#2022-12-27|1446.03
#2022-12-28|1437.48
#2022-12-29|1433.26
#2022-12-30|1442.72
#2023-01-02|1442.72
#2023-01-03|1455.85
#2023-01-04|1413.13
#2023-01-05|1403.16
#2023-01-06|1430.40
#2023-01-09|1435.82
#2023-01-10|1466.66
#2023-01-11|1476.23
#2023-01-12|1518.16
#2023-01-13|1543.54
#2023-01-16|1512.16
#2023-01-17|1536.22
#2023-01-18|1560.60
#2023-01-19|1545.28
#2023-01-20|1541.37
#2023-01-23|1557.55
#2023-01-24|1573.96
#2023-01-25|1599.21
#2023-01-26|1595.04
#2023-01-27|1632.06
#2023-01-30|1653.02
#2023-01-31|1650.34
#2023-02-01|1667.29
#2023-02-02|1656.86
#2023-02-03|1620.43
#2023-02-06|1611.42
#2023-02-07|1623.78
#2023-02-08|1614.35
#2023-02-09|1636.55
#2023-02-10|1644.90
#2023-02-13|1615.60
#2023-02-14|1628.12
#2023-02-15|1619.09
#2023-02-16|1634.96
#2023-02-17|1634.25
#2023-02-20|1645.93
#2023-02-21|1643.29
#2023-02-22|1624.91
#2023-02-23|1622.02
#2023-02-24|1606.10
#2023-02-27|1619.13
#2023-02-28|1601.99
#2023-03-01|1616.61
#2023-03-02|1612.94
#2023-03-03|1646.85
#2023-03-06|1676.66
#2023-03-07|1676.41
#2023-03-08|1665.84
#2023-03-09|1694.10
#2023-03-10|1702.79
#2023-03-13|1698.39
#2023-03-14|1643.66
#2023-03-15|1679.94
#2023-03-16|1643.58
#2023-03-17|1656.44
#2023-03-20|1640.07
#2023-03-21|1631.95
#2023-03-22|1664.32
#2023-03-23|1684.11
#2023-03-24|1697.68
#2023-03-27|1693.74
#2023-03-28|1699.91
#2023-03-29|1701.24
#2023-03-30|1708.95
#2023-03-31|1739.21
#2023-04-03|1743.93
#2023-04-04|1741.65
#2023-04-05|1715.20
#2023-04-06|1666.17
#2023-04-07|1675.50
#2023-04-10|1656.59
#2023-04-11|1672.65
#2023-04-12|1701.90
#2023-04-13|1709.84
#2023-04-14|1705.61
#2023-04-17|1697.80
#2023-04-18|1700.53
#2023-04-19|1693.86
#2023-04-20|1691.68
#2023-04-21|1688.90
#2023-04-24|1675.86
#2023-04-25|1675.26
#2023-04-26|1670.60
#2023-04-27|1671.76
#2023-04-28|1628.82
#2023-05-01|1639.20
#2023-05-02|1648.85
#2023-05-03|1665.20
#2023-05-04|1680.62
#2023-05-05|1668.16
#2023-05-08|1664.97
#2023-05-09|1697.55
#2023-05-10|1684.05
#2023-05-11|1668.41
#2023-05-12|1654.22
#2023-05-15|1650.34
#2023-05-16|1652.26
#2023-05-17|1637.97
#2023-05-18|1654.52
#2023-05-19|1675.47
#2023-05-22|1679.80
#2023-05-23|1675.79
#2023-05-24|1666.73
#2023-05-25|1664.72
#2023-05-26|1650.20
#2023-05-29|1670.34
#2023-05-30|1679.17
#2023-05-31|1639.58
#2023-06-01|1655.72
#2023-06-02|1672.42
#2023-06-05|1718.26
#2023-06-06|1743.50
#2023-06-07|1721.26
#2023-06-08|1712.08
#2023-06-09|1731.32
#2023-06-12|1738.33
#2023-06-13|1765.96
#2023-06-14|1810.78
#2023-06-15|1795.26
#2023-06-16|1794.21
#2023-06-19|1767.78
#2023-06-20|1764.14
#2023-06-21|1749.55
#2023-06-22|1728.64
#2023-06-23|1694.61
#2023-06-26|1721.80
#2023-06-27|1720.83
#2023-06-28|1753.19
#2023-06-29|1746.75
#2023-06-30|1747.48
#2023-07-03|1788.25
#2023-07-04|1769.53
#2023-07-05|1765.91
#2023-07-06|1738.05
#2023-07-07|1737.38
#2023-07-10|1742.28
#2023-07-11|1747.60
#2023-07-12|1756.34
#2023-07-13|1788.87
#2023-07-14|1784.95
#2023-07-17|1776.99
#2023-07-18|1786.90
#2023-07-19|1789.05
#2023-07-20|1766.62
#2023-07-21|1736.87
#2023-07-24|1768.69
#2023-07-25|1777.71
#2023-07-26|1790.75
#2023-07-27|1781.19
#2023-07-28|1780.52
#2023-07-31|1795.80
#2023-08-01|1786.37
#2023-08-02|1753.17
#2023-08-03|1752.50
#2023-08-04|1750.10
#2023-08-07|1763.10
#2023-08-08|1748.47
#2023-08-09|1745.44
#2023-08-10|1747.83
#2023-08-11|1743.67
#2023-08-14|1719.50
#2023-08-15|1727.96
#2023-08-16|1692.37
#2023-08-17|1690.97
#2023-08-18|1689.79
#2023-08-21|1677.78
#2023-08-22|1698.07
#2023-08-23|1717.76
#2023-08-24|1710.70
#2023-08-25|1682.26
#2023-08-28|1705.07
#2023-08-29|1711.75
#2023-08-30|1726.26
#2023-08-31|1746.59
#2023-09-01|1751.39
#2023-09-04|1774.74
#2023-09-05|1768.77
#2023-09-06|1768.94
#2023-09-07|1755.70
#2023-09-08|1725.93
#2023-09-11|1736.73
#2023-09-12|1745.64
#2023-09-13|1736.93
#2023-09-14|1773.29
#2023-09-15|1775.14
#2023-09-18|1777.30
#2023-09-19|1781.00
#2023-09-20|1765.05
#2023-09-21|1764.03
#2023-09-22|1744.77
#2023-09-25|1735.92
#2023-09-26|1729.31
#2023-09-27|1713.95
#2023-09-28|1699.37
#2023-09-29|1686.29
#2023-10-02|1678.05
#2023-10-03|1653.31
#2023-10-04|1609.45
#2023-10-05|1642.09
#2023-10-06|1631.30
#2023-10-09|1640.47
#2023-10-10|1673.03
#2023-10-11|1663.37
#2023-10-12|1686.96
#2023-10-13|1670.66
#2023-10-16|1652.88
#2023-10-17|1659.11
#2023-10-18|1658.46
#2023-10-19|1635.57
#2023-10-20|1619.79
#2023-10-23|1599.80
#2023-10-24|1607.16
#2023-10-25|1616.60
#2023-10-26|1586.77
#2023-10-27|1629.37
#2023-10-30|1658.65
#2023-10-31|1632.76
#2023-11-01|1689.75
#2023-11-02|1715.41
#2023-11-03|1728.27
#2023-11-06|1749.90
#2023-11-07|1742.80
#2023-11-08|1713.83
#2023-11-09|1722.84
#2023-11-10|1728.56
#2023-11-13|1720.09
#2023-11-14|1735.60
#2023-11-15|1769.46
#2023-11-16|1792.41
#2023-11-17|1835.59
#2023-11-20|1829.47
#2023-11-21|1835.59
#2023-11-22|1825.87
#2023-11-23|1828.07
#2023-11-24|1839.38
#2023-11-27|1839.43
#2023-11-28|1849.99
#2023-11-29|1839.73
#2023-11-30|1844.22
#2023-12-01|1844.64
#2023-12-04|1836.85
#2023-12-05|1805.76
#2023-12-06|1839.80
#2023-12-07|1840.64
#2023-12-08|1792.21
#2023-12-11|1782.49
#2023-12-12|1795.43
#2023-12-13|1802.15
#2023-12-14|1858.65
#2023-12-15|1922.76
#2023-12-18|1900.28
#2023-12-19|1885.19
#2023-12-20|1935.25
#2023-12-21|1941.91
#2023-12-22|1964.41
#2023-12-25|1946.93
#2023-12-26|1945.09
#2023-12-27|1970.42
#2023-12-28|2011.95
#2023-12-29|2007.43
#2024-01-01|2007.43
#2024-01-02|1993.92
#2024-01-03|1970.74
#2024-01-04|1960.38
#2024-01-05|1952.41
#2024-01-08|1955.67
#2024-01-09|1931.19
#2024-01-10|1918.21
#2024-01-11|1932.23
#2024-01-12|1967.05
#2024-01-15|1998.67
#2024-01-16|1967.43
#2024-01-17|1913.27
#2024-01-18|1904.57
#2024-01-19|1926.40
#2024-01-22|1954.60
#2024-01-23|1940.69
#2024-01-24|1952.20
#2024-01-25|1954.81
#2024-01-26|1922.30
#2024-01-29|1935.77
#2024-01-30|1956.00
#2024-01-31|1994.78
#2024-02-01|1980.30
#2024-02-02|1977.31
#2024-02-05|1967.89
#2024-02-06|1954.04
#2024-02-07|1957.81
#2024-02-08|1943.88
#2024-02-09|1931.94
#2024-02-12|1930.26
#2024-02-13|1946.46
#2024-02-14|1916.70
#2024-02-15|1956.27
#2024-02-16|1981.17
#2024-02-19|1991.57
#2024-02-20|1990.79
#2024-02-21|1978.65
#2024-02-22|2010.40
#2024-02-23|2010.00
#2024-02-26|2023.17
#2024-02-27|2041.92
#2024-02-28|2031.14
#2024-02-29|2038.13
#2024-03-01|2078.32
#2024-03-04|2089.27
#2024-03-05|2084.06
#2024-03-06|2096.66
#2024-03-07|2086.80
#2024-03-08|2131.38
#2024-03-11|2080.40
#2024-03-12|2078.38
#2024-03-13|2090.23
#2024-03-14|2088.49
#2024-03-15|2079.54
#2024-03-18|2119.27
#2024-03-19|2121.66
#2024-03-20|2108.51
#2024-03-21|2150.07
#2024-03-22|2161.26
#2024-03-25|2128.91
#2024-03-26|2138.12
#2024-03-27|2142.24
#2024-03-28|2106.88
#2024-03-29|2111.52
#2024-04-01|2051.16
#2024-04-02|2067.27
#2024-04-03|2048.25
#2024-04-04|2070.29
#2024-04-05|2044.62
#2024-04-08|2050.66
#2024-04-09|2105.58
#2024-04-10|2097.78
#2024-04-11|2093.76
#2024-04-12|2092.20
#2024-04-15|2081.04
#2024-04-16|2019.88
#2024-04-17|2011.98
#2024-04-18|2026.34
#2024-04-19|1972.24
#2024-04-22|1983.45
#2024-04-23|1994.56
#2024-04-24|2032.24
#2024-04-25|1980.12
#2024-04-26|1915.41
#2024-04-29|1922.62
#2024-04-30|1964.05
#2024-05-01|1934.12
#2024-05-02|1964.13
#2024-05-03|1979.22
#2024-05-06|1965.53
#2024-05-07|1943.54
#2024-05-08|1896.03
#2024-05-09|1909.65
#2024-05-10|1891.67
#2024-05-13|1899.03
#2024-05-14|1899.96
#2024-05-15|1905.15
#2024-05-16|1897.19
#2024-05-17|1885.69
#2024-05-20|1935.16
#2024-05-21|1917.14
#2024-05-22|1873.56
#2024-05-23|1887.80
#2024-05-24|1879.75
#2024-05-27|1896.63
#2024-05-28|1905.20
#2024-05-29|1871.90
#2024-05-30|1850.98
#2024-05-31|1881.29
#2024-06-03|1915.10
#2024-06-04|1926.95
#2024-06-05|1881.63
#2024-06-06|1907.04
#2024-06-07|1911.51
#2024-06-10|1931.15
#2024-06-11|1918.55
#2024-06-12|1930.29
#2024-06-13|1905.45
#2024-06-14|1894.19
#2024-06-17|1848.01
#2024-06-18|1874.15
#2024-06-19|1887.90
#2024-06-20|1891.95
#2024-06-21|1872.51
#2024-06-24|1865.24
#2024-06-25|1894.89
#2024-06-26|1896.76
#2024-06-27|1895.50
#2024-06-28|1897.47
#2024-07-01|1892.59
#2024-07-02|1902.16
#2024-07-03|1927.96
#2024-07-04|1949.42
#2024-07-05|1935.06
#2024-07-08|1935.05
#2024-07-09|1961.09
#2024-07-10|1975.15
#2024-07-11|2028.93
#2024-07-12|2016.99
#2024-07-15|2015.01
#2024-07-16|2010.83
#2024-07-17|2067.74
#2024-07-18|2039.82
#2024-07-19|2025.97
#2024-07-22|1997.53
#2024-07-23|2008.47
#2024-07-24|2000.58
#2024-07-25|1942.04
#2024-07-26|1950.47
#2024-07-29|2048.00
#2024-07-30|2028.47
#2024-07-31|2100.41
#2024-08-01|2034.79
#2024-08-02|1944.64
#2024-08-05|1759.35
#2024-08-06|1927.32
#2024-08-07|1901.25
#2024-08-08|1883.79
#2024-08-09|1896.57
#2024-08-12|1879.90
#2024-08-13|1952.34
#2024-08-14|1956.22
#2024-08-15|1917.95
#2024-08-16|2009.28
#2024-08-19|1989.53
#2024-08-20|2017.37
#2024-08-21|1992.26
#2024-08-22|2014.37
#2024-08-23|2053.29
#2024-08-26|2074.61
#2024-08-27|2078.91
#2024-08-28|2073.95
#2024-08-29|2060.98
#2024-08-30|2067.30
#2024-09-02|2052.41
#2024-09-03|2075.05
#2024-09-04|1976.87
#2024-09-05|1975.67
#2024-09-06|1972.97
#2024-09-09|1942.85
#2024-09-10|1927.29
#2024-09-11|1913.44
#2024-09-12|1967.42
#2024-09-13|1982.13
#2024-09-16|1985.16
#2024-09-17|1956.04
#2024-09-18|1956.71
#2024-09-19|1992.78
#2024-09-20|2004.49
#2024-09-23|2014.11
#2024-09-24|2025.40
#2024-09-25|2030.33
#2024-09-26|2067.26
#2024-09-27|2177.17
#2024-09-30|2081.57
#2024-10-01|2112.95
#2024-10-02|2035.20
#2024-10-03|2045.26
#2024-10-04|2022.08
#2024-10-07|2055.40
#2024-10-08|2024.78
#2024-10-09|2018.82
#2024-10-10|2038.13
#2024-10-11|2014.68
#2024-10-14|2006.75
#2024-10-15|2007.77
#2024-10-16|1977.36
#2024-10-17|1956.20
#2024-10-18|1962.37
#2024-10-21|1947.42
#2024-10-22|1920.35
#2024-10-23|1884.51
#2024-10-24|1892.89
#2024-10-25|1880.90
#2024-10-28|1849.83
#2024-10-29|1859.88
#2024-10-30|1880.13
#2024-10-31|1904.17
#2024-11-01|1852.00
#2024-11-04|1863.70
#2024-11-05|1901.45
#2024-11-06|1906.59
#2024-11-07|1949.39
#2024-11-08|1952.39
#2024-11-11|1914.00
#2024-11-12|1894.92
#2024-11-13|1844.84
#2024-11-14|1824.10
#2024-11-15|1839.44
#2024-11-18|1834.37
#2024-11-19|1857.69
#2024-11-20|1827.86
#2024-11-21|1830.42
#2024-11-22|1835.52
#2024-11-25|1863.82
#2024-11-26|1852.47
#2024-11-27|1849.58
#2024-11-28|1848.84
#2024-11-29|1861.57
#2024-12-02|1867.14
#2024-12-03|1898.49
#2024-12-04|1870.79
#2024-12-05|1857.78
#2024-12-06|1857.52
#2024-12-09|1844.13
#2024-12-10|1844.57
#2024-12-11|1832.94
#2024-12-12|1835.97
#2024-12-13|1786.54
#2024-12-16|1767.29
#2024-12-17|1767.28
#2024-12-18|1758.63
#2024-12-19|1702.66
#2024-12-20|1707.85
#2024-12-23|1713.88
#2024-12-24|1723.29
#2024-12-25|1731.07
#2024-12-26|1741.69
#2024-12-27|1778.06
#2024-12-30|1777.63
#2024-12-31|1778.09
#2025-01-01|1778.09
#2025-01-02|1778.14
#2025-01-03|1775.38
#2025-01-06|1753.82
#2025-01-07|1760.52
#2025-01-08|1747.38
#2025-01-09|1739.46
#2025-01-10|1737.52
#2025-01-13|1738.13
#2025-01-14|1706.60
#2025-01-15|1730.06
#2025-01-16|1746.91
#2025-01-17|1729.34
#2025-01-20|1759.13
#2025-01-21|1768.15
#2025-01-22|1766.05
#2025-01-23|1765.03
#2025-01-24|1772.58
#2025-01-27|1797.25
#2025-01-28|1764.60
#2025-01-29|1751.00
#2025-01-30|1762.21
#2025-01-31|1754.39
#2025-02-03|1692.06
#2025-02-04|1700.43
#2025-02-05|1737.21
#2025-02-06|1766.98
#2025-02-07|1777.14
#2025-02-10|1784.03
#2025-02-11|1773.51
#2025-02-12|1716.55
#2025-02-13|1772.32
#2025-02-14|1761.93
#2025-02-17|1758.91
#2025-02-18|1748.82
#2025-02-19|1756.60
#2025-02-20|1773.62
#2025-02-21|1784.67
#2025-02-24|1787.78
#2025-02-25|1785.67
#2025-02-26|1774.27
#2025-02-27|1783.28
#2025-02-28|1739.90
#2025-03-03|1759.93
#2025-03-04|1764.28
#2025-03-05|1765.61
#2025-03-06|1813.44
#2025-03-07|1798.46
#2025-03-10|1800.00
#2025-03-11|1769.03
#2025-03-12|1774.16
#2025-03-13|1782.57
#2025-03-14|1780.07
#2025-03-17|1793.03
#2025-03-18|1798.89
#2025-03-19|1806.37
#2025-03-20|1820.57
#2025-03-21|1799.44
#2025-03-24|1766.54
#2025-03-25|1788.67
#2025-03-26|1783.50
#2025-03-27|1785.94
#2025-03-28|1767.65
#2025-03-31|1714.75
#2025-04-01|1721.68
#2025-04-02|1702.08
#2025-04-03|1652.82
#2025-04-04|1632.72
#2025-04-07|1478.49
#2025-04-08|1588.82
#2025-04-09|1537.27
#2025-04-10|1681.91
#2025-04-11|1629.18
#2025-04-14|1660.67
#2025-04-15|1664.12
#2025-04-16|1640.13
#2025-04-17|1655.67
#2025-04-18|1649.54
#2025-04-21|1638.66
#2025-04-22|1632.97
#2025-04-23|1634.39
#2025-04-24|1670.61
#2025-04-25|1687.52
#2025-04-28|1740.08
#2025-04-29|1746.00
#2025-04-30|1745.89
#2025-05-01|1730.49
#2025-05-02|1775.26
#2025-05-05|1778.10
#2025-05-06|1789.68
#2025-05-07|1755.90
#2025-05-08|1736.05
#2025-05-09|1761.28
#2025-05-12|1729.19
#2025-05-13|1788.23
#2025-05-14|1781.13
#2025-05-15|1790.88
#2025-05-16|1798.81
#2025-05-19|1785.65
#2025-05-20|1783.26
#2025-05-21|1792.21
#2025-05-22|1783.27
#2025-05-23|1803.28
#2025-05-26|1818.02
#2025-05-27|1804.52
#2025-05-28|1790.26
#2025-05-29|1819.56
#2025-05-30|1820.25
#2025-06-02|1816.71
#2025-06-03|1805.56
#2025-06-04|1817.00
#2025-06-05|1793.42
#2025-06-06|1779.95
#2025-06-09|1780.78
#2025-06-10|1792.01
#2025-06-11|1815.70
#2025-06-12|1803.83
#2025-06-13|1760.33
#2025-06-16|1767.64
#2025-06-17|1759.44
#2025-06-18|1770.74
#2025-06-19|1741.86
#2025-06-20|1733.35
#2025-06-23|1702.85
#2025-06-24|1738.05
#2025-06-25|1744.22
#2025-06-26|1784.47
#2025-06-27|1813.38
#2025-06-30|1835.50
#2025-07-01|1835.69
#2025-07-02|1839.05
#2025-07-03|1857.27
#2025-07-04|1861.60
#2025-07-07|1824.59
#2025-07-08|1814.07
#2025-07-09|1816.76
#2025-07-10|1803.66
#2025-07-11|1812.69
#2025-07-14|1801.47
#2025-07-15|1780.77
#2025-07-16|1776.49
#2025-07-17|1778.13
#2025-07-18|1776.57
#2025-07-21|1789.59
#2025-07-22|1825.20
#2025-07-23|1889.92
#2025-07-24|1919.71
#2025-07-25|1815.93
#2025-07-28|1804.45
#2025-07-29|1774.30
#2025-07-30|1780.53
#2025-07-31|1761.35
#2025-08-01|1788.42
#2025-08-04|1779.08
#2025-08-05|1777.60
#2025-08-06|1797.32
#2025-08-07|1808.96
#2025-08-08|1809.60
#2025-08-11|1806.79
#2025-08-12|1816.26
#2025-08-13|1846.71
#2025-08-14|1838.10
#2025-08-15|1868.36
#2025-08-18|1859.66
#2025-08-19|1863.87
#2025-08-20|1871.55
#2025-08-21|1874.09
#2025-08-22|1872.21
#2025-08-25|1890.52
#2025-08-26|1882.20
#2025-08-27|1877.82
#2025-08-28|1891.53
#2025-08-29|1885.35
#2025-09-01|1881.13
#2025-09-02|1879.56
#2025-09-03|1868.06
#2025-09-04|1859.65
#2025-09-05|1901.70
#2025-09-08|1908.87
#2025-09-09|1898.50
#2025-09-10|1885.77
#2025-09-11|1891.77
#2025-09-12|1889.25
#2025-09-15|1892.45
#2025-09-16|1922.46
#2025-09-17|1912.87
#2025-09-18|1900.26
#2025-09-19|1903.58
#2025-09-22|1924.05
#2025-09-23|1925.35
#2025-09-24|1906.00
#2025-09-25|1898.60
#2025-09-26|1912.15
#2025-09-29|1921.10
#2025-09-30|1940.21
#2025-10-01|1934.08
#2025-10-02|1935.09
#2025-10-03|1979.10
#2025-10-06|1995.59
#2025-10-07|2001.30
#2025-10-08|1956.78
#2025-10-09|1967.78
#2025-10-10|1917.76
#2025-10-13|1918.46
#2025-10-14|1907.84
#2025-10-15|1920.81
#2025-10-16|1924.06
#2025-10-17|1905.54
#2025-10-20|1912.21
#2025-10-21|1916.43
#2025-10-22|1931.27
#2025-10-23|1913.44
#2025-10-24|1926.68
#2025-10-27|1910.87
#2025-10-28|1889.96
#2025-10-29|1882.77
#2025-10-30|1849.34
#2025-10-31|1853.29
#2025-11-03|1852.45
#2025-11-04|1857.64
#2025-11-05|1815.36
#2025-11-06|1818.57
#2025-11-07|1832.40
#2025-11-10|1836.56
#2025-11-11|1839.73
#2025-11-12|1847.28
#2025-11-13|1865.95
#2025-11-14|1879.04
#2025-11-17|1852.75
#2025-11-18|1797.52
#2025-11-19|1773.31
#2025-11-20|1778.64
#2025-11-21|1814.08
#2025-11-24|1811.31
#2025-11-25|1809.49
#2025-11-26|1836.87
#2025-11-27|1847.02
#2025-11-28|1871.23
#2025-12-01|1852.90
#2025-12-02|1854.65
#2025-12-03|1849.09
#2025-12-04|1903.81
#2025-12-05|1877.29
#2025-12-08|1884.06
#2025-12-09|1866.48
#2025-12-10|1876.57
#2025-12-11|1842.73
#2025-12-12|1909.84
#2025-12-15|1930.43
#2025-12-16|1882.66
#2025-12-17|1872.84
#2025-12-18|1868.65
#2025-12-19|1850.93
#2025-12-22|1879.18
#2025-12-23|1899.96
#2025-12-24|1908.89
#2025-12-25|1916.07
#2025-12-26|1904.55
#2025-12-29|1918.07
#2025-12-30|1902.52
#2025-12-31|1897.55
#2026-01-01|1897.55
#2026-01-02|1899.49
#2026-01-05|1927.42
#2026-01-06|1994.58
#2026-01-07|1993.04
#2026-01-08|1941.26
#2026-01-09|1953.57
#2026-01-12|1952.58
#2026-01-13|2017.73
#2026-01-14|2058.52
#2026-01-15|2077.22
#2026-01-16|2091.14
#2026-01-19|2093.83
#2026-01-20|2051.41
#2026-01-21|2034.83
#2026-01-22|2075.61
#2026-01-23|2080.01
#2026-01-26|2080.58
#2026-01-27|2083.45
#2026-01-28|1951.38
#2026-01-29|1977.93
#2026-01-30|2009.00
#2026-02-02|1988.04
#2026-02-03|2017.46