Table Data - NASDAQ Finland Large Mid Cap Total Return Index
| Title | NASDAQ Finland Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQFILMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:53 PM CDT |
| Notes | For more information about this series, see: NQFILMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 760.21 |
| 2001-04-02 | 761.43 |
| 2001-04-03 | 716.12 |
| 2001-04-04 | 721.75 |
| 2001-04-05 | 766.81 |
| 2001-04-06 | 761.70 |
| 2001-04-09 | 765.65 |
| 2001-04-10 | 802.76 |
| 2001-04-11 | 837.80 |
| 2001-04-12 | 846.14 |
| 2001-04-13 | . |
| 2001-04-16 | 837.43 |
| 2001-04-17 | 802.42 |
| 2001-04-18 | 889.82 |
| 2001-04-19 | 927.75 |
| 2001-04-20 | 965.41 |
| 2001-04-23 | 949.33 |
| 2001-04-24 | 941.38 |
| 2001-04-25 | 930.32 |
| 2001-04-26 | 949.69 |
| 2001-04-27 | 985.62 |
| 2001-04-30 | 1024.18 |
| 2001-05-01 | 1029.61 |
| 2001-05-02 | 1036.74 |
| 2001-05-03 | 1008.02 |
| 2001-05-04 | 1018.38 |
| 2001-05-07 | 1019.22 |
| 2001-05-08 | 1000.07 |
| 2001-05-09 | 980.51 |
| 2001-05-10 | 1021.61 |
| 2001-05-11 | 986.09 |
| 2001-05-14 | 953.94 |
| 2001-05-15 | 963.35 |
| 2001-05-16 | 965.45 |
| 2001-05-17 | 1021.45 |
| 2001-05-18 | 1046.02 |
| 2001-05-21 | 1050.06 |
| 2001-05-22 | 1052.86 |
| 2001-05-23 | 1016.01 |
| 2001-05-24 | 1012.24 |
| 2001-05-25 | 982.56 |
| 2001-05-28 | . |
| 2001-05-29 | 958.31 |
| 2001-05-30 | 919.63 |
| 2001-05-31 | 909.38 |
| 2001-06-01 | 911.61 |
| 2001-06-04 | 915.92 |
| 2001-06-05 | 948.83 |
| 2001-06-06 | 953.84 |
| 2001-06-07 | 954.52 |
| 2001-06-08 | 943.27 |
| 2001-06-11 | 905.58 |
| 2001-06-12 | 730.60 |
| 2001-06-13 | 764.68 |
| 2001-06-14 | 721.06 |
| 2001-06-15 | 717.63 |
| 2001-06-18 | 719.75 |
| 2001-06-19 | 735.23 |
| 2001-06-20 | 710.46 |
| 2001-06-21 | 724.82 |
| 2001-06-22 | 725.50 |
| 2001-06-25 | 729.23 |
| 2001-06-26 | 713.79 |
| 2001-06-27 | 712.76 |
| 2001-06-28 | 702.60 |
| 2001-06-29 | 729.60 |
| 2001-07-02 | 740.29 |
| 2001-07-03 | 725.74 |
| 2001-07-04 | . |
| 2001-07-05 | 671.52 |
| 2001-07-06 | 642.16 |
| 2001-07-09 | 627.59 |
| 2001-07-10 | 621.74 |
| 2001-07-11 | 603.41 |
| 2001-07-12 | 626.72 |
| 2001-07-13 | 612.03 |
| 2001-07-16 | 596.00 |
| 2001-07-17 | 581.31 |
| 2001-07-18 | 594.19 |
| 2001-07-19 | 662.08 |
| 2001-07-20 | 639.54 |
| 2001-07-23 | 638.29 |
| 2001-07-24 | 642.71 |
| 2001-07-25 | 639.65 |
| 2001-07-26 | 646.38 |
| 2001-07-27 | 675.42 |
| 2001-07-30 | 698.25 |
| 2001-07-31 | 707.04 |
| 2001-08-01 | 702.63 |
| 2001-08-02 | 724.75 |
| 2001-08-03 | 724.88 |
| 2001-08-06 | 703.50 |
| 2001-08-07 | 704.56 |
| 2001-08-08 | 682.11 |
| 2001-08-09 | 649.45 |
| 2001-08-10 | 623.57 |
| 2001-08-13 | 638.39 |
| 2001-08-14 | 657.72 |
| 2001-08-15 | 643.00 |
| 2001-08-16 | 620.73 |
| 2001-08-17 | 598.23 |
| 2001-08-20 | 588.31 |
| 2001-08-21 | 600.12 |
| 2001-08-22 | 605.82 |
| 2001-08-23 | 612.51 |
| 2001-08-24 | 614.00 |
| 2001-08-27 | 599.14 |
| 2001-08-28 | 584.50 |
| 2001-08-29 | 565.08 |
| 2001-08-30 | 537.21 |
| 2001-08-31 | 548.46 |
| 2001-09-03 | . |
| 2001-09-04 | 538.76 |
| 2001-09-05 | 512.05 |
| 2001-09-06 | 492.04 |
| 2001-09-07 | 476.72 |
| 2001-09-10 | 492.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 530.40 |
| 2001-09-18 | 536.62 |
| 2001-09-19 | 549.73 |
| 2001-09-20 | 546.73 |
| 2001-09-21 | 528.35 |
| 2001-09-24 | 564.91 |
| 2001-09-25 | 580.37 |
| 2001-09-26 | 565.60 |
| 2001-09-27 | 533.88 |
| 2001-09-28 | 556.70 |
| 2001-10-01 | 526.36 |
| 2001-10-02 | 538.68 |
| 2001-10-03 | 526.17 |
| 2001-10-04 | 572.40 |
| 2001-10-05 | 577.78 |
| 2001-10-08 | 586.50 |
| 2001-10-09 | 599.27 |
| 2001-10-10 | 608.70 |
| 2001-10-11 | 638.41 |
| 2001-10-12 | 644.05 |
| 2001-10-15 | 623.46 |
| 2001-10-16 | 646.27 |
| 2001-10-17 | 672.50 |
| 2001-10-18 | 634.24 |
| 2001-10-19 | 659.15 |
| 2001-10-22 | 671.31 |
| 2001-10-23 | 706.90 |
| 2001-10-24 | 715.36 |
| 2001-10-25 | 693.33 |
| 2001-10-26 | 708.86 |
| 2001-10-29 | 705.12 |
| 2001-10-30 | 668.54 |
| 2001-10-31 | 693.22 |
| 2001-11-01 | 693.37 |
| 2001-11-02 | 706.26 |
| 2001-11-05 | 724.74 |
| 2001-11-06 | 742.28 |
| 2001-11-07 | 732.51 |
| 2001-11-08 | 763.34 |
| 2001-11-09 | 740.51 |
| 2001-11-12 | 722.83 |
| 2001-11-13 | 759.89 |
| 2001-11-14 | 776.49 |
| 2001-11-15 | 798.18 |
| 2001-11-16 | 812.59 |
| 2001-11-19 | 792.53 |
| 2001-11-20 | 761.00 |
| 2001-11-21 | 750.44 |
| 2001-11-22 | . |
| 2001-11-23 | 781.44 |
| 2001-11-26 | 799.63 |
| 2001-11-27 | 760.47 |
| 2001-11-28 | 744.58 |
| 2001-11-29 | 729.62 |
| 2001-11-30 | 760.22 |
| 2001-12-03 | 745.38 |
| 2001-12-04 | 773.47 |
| 2001-12-05 | 809.14 |
| 2001-12-06 | 811.88 |
| 2001-12-07 | 814.54 |
| 2001-12-10 | 784.55 |
| 2001-12-11 | 816.86 |
| 2001-12-12 | 812.79 |
| 2001-12-13 | 778.81 |
| 2001-12-14 | 776.47 |
| 2001-12-17 | 811.22 |
| 2001-12-18 | 814.08 |
| 2001-12-19 | 789.27 |
| 2001-12-20 | 771.79 |
| 2001-12-21 | 787.02 |
| 2001-12-24 | 779.12 |
| 2001-12-25 | . |
| 2001-12-26 | 779.83 |
| 2001-12-27 | 803.34 |
| 2001-12-28 | 815.46 |
| 2001-12-31 | 823.41 |
| 2002-01-01 | . |
| 2002-01-02 | 809.66 |
| 2002-01-03 | 847.80 |
| 2002-01-04 | 842.38 |
| 2002-01-07 | 832.68 |
| 2002-01-08 | 786.63 |
| 2002-01-09 | 772.27 |
| 2002-01-10 | 760.96 |
| 2002-01-11 | 773.31 |
| 2002-01-14 | 728.79 |
| 2002-01-15 | 736.69 |
| 2002-01-16 | 723.70 |
| 2002-01-17 | 739.25 |
| 2002-01-18 | 736.01 |
| 2002-01-21 | . |
| 2002-01-22 | 698.76 |
| 2002-01-23 | 711.91 |
| 2002-01-24 | 767.05 |
| 2002-01-25 | 741.85 |
| 2002-01-28 | 759.38 |
| 2002-01-29 | 753.49 |
| 2002-01-30 | 729.49 |
| 2002-01-31 | 751.30 |
| 2002-02-01 | 765.58 |
| 2002-02-04 | 762.00 |
| 2002-02-05 | 726.71 |
| 2002-02-06 | 713.09 |
| 2002-02-07 | 728.57 |
| 2002-02-08 | 721.06 |
| 2002-02-11 | 746.76 |
| 2002-02-12 | 755.12 |
| 2002-02-13 | 760.93 |
| 2002-02-14 | 761.81 |
| 2002-02-15 | 740.74 |
| 2002-02-18 | . |
| 2002-02-19 | 700.44 |
| 2002-02-20 | 677.99 |
| 2002-02-21 | 688.02 |
| 2002-02-22 | 668.20 |
| 2002-02-25 | 683.99 |
| 2002-02-26 | 696.21 |
| 2002-02-27 | 707.54 |
| 2002-02-28 | 708.01 |
| 2002-03-01 | 706.53 |
| 2002-03-04 | 758.18 |
| 2002-03-05 | 754.61 |
| 2002-03-06 | 769.07 |
| 2002-03-07 | 791.99 |
| 2002-03-08 | 797.18 |
| 2002-03-11 | 781.54 |
| 2002-03-12 | 738.98 |
| 2002-03-13 | 740.11 |
| 2002-03-14 | 737.17 |
| 2002-03-15 | 739.05 |
| 2002-03-18 | 754.36 |
| 2002-03-19 | 735.99 |
| 2002-03-20 | 713.58 |
| 2002-03-21 | 706.73 |
| 2002-03-22 | 719.70 |
| 2002-03-25 | 714.80 |
| 2002-03-26 | 708.21 |
| 2002-03-27 | 715.18 |
| 2002-03-28 | 714.86 |
| 2002-03-29 | . |
| 2002-04-01 | 720.76 |
| 2002-04-02 | 704.30 |
| 2002-04-03 | 705.96 |
| 2002-04-04 | 694.91 |
| 2002-04-05 | 694.20 |
| 2002-04-08 | 662.65 |
| 2002-04-09 | 675.85 |
| 2002-04-10 | 662.63 |
| 2002-04-11 | 646.10 |
| 2002-04-12 | 652.09 |
| 2002-04-15 | 666.11 |
| 2002-04-16 | 697.41 |
| 2002-04-17 | 712.30 |
| 2002-04-18 | 641.37 |
| 2002-04-19 | 616.37 |
| 2002-04-22 | 595.51 |
| 2002-04-23 | 593.90 |
| 2002-04-24 | 568.04 |
| 2002-04-25 | 586.48 |
| 2002-04-26 | 588.73 |
| 2002-04-29 | 577.48 |
| 2002-04-30 | 581.47 |
| 2002-05-01 | 584.76 |
| 2002-05-02 | 596.63 |
| 2002-05-03 | 569.01 |
| 2002-05-06 | 564.49 |
| 2002-05-07 | 564.44 |
| 2002-05-08 | 589.69 |
| 2002-05-09 | 589.56 |
| 2002-05-10 | 577.11 |
| 2002-05-13 | 583.20 |
| 2002-05-14 | 596.85 |
| 2002-05-15 | 603.53 |
| 2002-05-16 | 594.04 |
| 2002-05-17 | 596.68 |
| 2002-05-20 | 591.21 |
| 2002-05-21 | 582.65 |
| 2002-05-22 | 553.84 |
| 2002-05-23 | 540.21 |
| 2002-05-24 | 539.86 |
| 2002-05-27 | . |
| 2002-05-28 | 539.35 |
| 2002-05-29 | 533.07 |
| 2002-05-30 | 521.54 |
| 2002-05-31 | 543.57 |
| 2002-06-03 | 528.51 |
| 2002-06-04 | 514.16 |
| 2002-06-05 | 523.57 |
| 2002-06-06 | 519.46 |
| 2002-06-07 | 489.29 |
| 2002-06-10 | 496.28 |
| 2002-06-11 | 516.70 |
| 2002-06-12 | 495.39 |
| 2002-06-13 | 490.22 |
| 2002-06-14 | 493.08 |
| 2002-06-17 | 515.08 |
| 2002-06-18 | 516.47 |
| 2002-06-19 | 501.44 |
| 2002-06-20 | 506.82 |
| 2002-06-21 | 509.29 |
| 2002-06-24 | 482.09 |
| 2002-06-25 | 491.12 |
| 2002-06-26 | 501.84 |
| 2002-06-27 | 522.73 |
| 2002-06-28 | 551.35 |
| 2002-07-01 | 545.47 |
| 2002-07-02 | 522.85 |
| 2002-07-03 | 514.83 |
| 2002-07-04 | . |
| 2002-07-05 | 559.19 |
| 2002-07-08 | 562.62 |
| 2002-07-09 | 552.90 |
| 2002-07-10 | 538.19 |
| 2002-07-11 | 521.64 |
| 2002-07-12 | 525.30 |
| 2002-07-15 | 511.24 |
| 2002-07-16 | 511.49 |
| 2002-07-17 | 536.02 |
| 2002-07-18 | 516.24 |
| 2002-07-19 | 494.95 |
| 2002-07-22 | 480.94 |
| 2002-07-23 | 440.64 |
| 2002-07-24 | 422.53 |
| 2002-07-25 | 431.95 |
| 2002-07-26 | 431.82 |
| 2002-07-29 | 457.86 |
| 2002-07-30 | 470.49 |
| 2002-07-31 | 467.26 |
| 2002-08-01 | 450.37 |
| 2002-08-02 | 434.57 |
| 2002-08-05 | 414.00 |
| 2002-08-06 | 425.50 |
| 2002-08-07 | 431.79 |
| 2002-08-08 | 444.77 |
| 2002-08-09 | 470.21 |
| 2002-08-12 | 469.64 |
| 2002-08-13 | 467.71 |
| 2002-08-14 | 449.86 |
| 2002-08-15 | 468.32 |
| 2002-08-16 | 483.56 |
| 2002-08-19 | 505.06 |
| 2002-08-20 | 503.67 |
| 2002-08-21 | 513.39 |
| 2002-08-22 | 527.60 |
| 2002-08-23 | 516.89 |
| 2002-08-26 | 503.70 |
| 2002-08-27 | 517.52 |
| 2002-08-28 | 496.55 |
| 2002-08-29 | 491.20 |
| 2002-08-30 | 488.67 |
| 2002-09-02 | . |
| 2002-09-03 | 462.42 |
| 2002-09-04 | 465.29 |
| 2002-09-05 | 477.97 |
| 2002-09-06 | 502.24 |
| 2002-09-09 | 498.81 |
| 2002-09-10 | 495.40 |
| 2002-09-11 | 524.80 |
| 2002-09-12 | 506.18 |
| 2002-09-13 | 500.96 |
| 2002-09-16 | 484.52 |
| 2002-09-17 | 484.70 |
| 2002-09-18 | 462.72 |
| 2002-09-19 | 462.29 |
| 2002-09-20 | 465.74 |
| 2002-09-23 | 452.77 |
| 2002-09-24 | 442.45 |
| 2002-09-25 | 459.78 |
| 2002-09-26 | 497.86 |
| 2002-09-27 | 499.11 |
| 2002-09-30 | 472.99 |
| 2002-10-01 | 480.24 |
| 2002-10-02 | 500.53 |
| 2002-10-03 | 492.22 |
| 2002-10-04 | 469.35 |
| 2002-10-07 | 464.70 |
| 2002-10-08 | 458.79 |
| 2002-10-09 | 463.15 |
| 2002-10-10 | 475.23 |
| 2002-10-11 | 505.87 |
| 2002-10-14 | 503.38 |
| 2002-10-15 | 541.22 |
| 2002-10-16 | 518.32 |
| 2002-10-17 | 559.67 |
| 2002-10-18 | 562.79 |
| 2002-10-21 | 558.34 |
| 2002-10-22 | 570.93 |
| 2002-10-23 | 549.27 |
| 2002-10-24 | 573.93 |
| 2002-10-25 | 567.66 |
| 2002-10-28 | 588.21 |
| 2002-10-29 | 556.67 |
| 2002-10-30 | 566.75 |
| 2002-10-31 | 585.74 |
| 2002-11-01 | 569.71 |
| 2002-11-04 | 607.05 |
| 2002-11-05 | 614.10 |
| 2002-11-06 | 593.49 |
| 2002-11-07 | 586.03 |
| 2002-11-08 | 578.48 |
| 2002-11-11 | 556.98 |
| 2002-11-12 | 570.93 |
| 2002-11-13 | 583.30 |
| 2002-11-14 | 611.68 |
| 2002-11-15 | 611.04 |
| 2002-11-18 | 628.65 |
| 2002-11-19 | 611.59 |
| 2002-11-20 | 614.40 |
| 2002-11-21 | 646.62 |
| 2002-11-22 | 643.05 |
| 2002-11-25 | 651.71 |
| 2002-11-26 | 633.63 |
| 2002-11-27 | 654.92 |
| 2002-11-28 | . |
| 2002-11-29 | 663.38 |
| 2002-12-02 | 678.73 |
| 2002-12-03 | 633.79 |
| 2002-12-04 | 642.15 |
| 2002-12-05 | 633.71 |
| 2002-12-06 | 638.34 |
| 2002-12-09 | 620.96 |
| 2002-12-10 | 602.57 |
| 2002-12-11 | 592.94 |
| 2002-12-12 | 600.32 |
| 2002-12-13 | 591.32 |
| 2002-12-16 | 607.49 |
| 2002-12-17 | 604.86 |
| 2002-12-18 | 576.84 |
| 2002-12-19 | 570.52 |
| 2002-12-20 | 566.42 |
| 2002-12-23 | 567.68 |
| 2002-12-24 | 570.06 |
| 2002-12-25 | . |
| 2002-12-26 | 571.49 |
| 2002-12-27 | 549.67 |
| 2002-12-30 | 557.23 |
| 2002-12-31 | 559.42 |
| 2003-01-01 | . |
| 2003-01-02 | 586.44 |
| 2003-01-03 | 590.60 |
| 2003-01-06 | 594.23 |
| 2003-01-07 | 579.41 |
| 2003-01-08 | 552.28 |
| 2003-01-09 | 578.07 |
| 2003-01-10 | 581.77 |
| 2003-01-13 | 578.23 |
| 2003-01-14 | 589.81 |
| 2003-01-15 | 577.69 |
| 2003-01-16 | 561.87 |
| 2003-01-17 | 547.59 |
| 2003-01-20 | . |
| 2003-01-21 | 542.64 |
| 2003-01-22 | 547.09 |
| 2003-01-23 | 528.94 |
| 2003-01-24 | 529.17 |
| 2003-01-27 | 511.12 |
| 2003-01-28 | 504.87 |
| 2003-01-29 | 516.16 |
| 2003-01-30 | 521.66 |
| 2003-01-31 | 497.00 |
| 2003-02-03 | 514.64 |
| 2003-02-04 | 504.54 |
| 2003-02-05 | 503.72 |
| 2003-02-06 | 493.26 |
| 2003-02-07 | 492.12 |
| 2003-02-10 | 487.25 |
| 2003-02-11 | 509.56 |
| 2003-02-12 | 496.47 |
| 2003-02-13 | 482.21 |
| 2003-02-14 | 496.02 |
| 2003-02-17 | . |
| 2003-02-18 | 512.52 |
| 2003-02-19 | 501.42 |
| 2003-02-20 | 493.97 |
| 2003-02-21 | 491.42 |
| 2003-02-24 | 495.86 |
| 2003-02-25 | 471.73 |
| 2003-02-26 | 467.61 |
| 2003-02-27 | 464.31 |
| 2003-02-28 | 478.25 |
| 2003-03-03 | 482.23 |
| 2003-03-04 | 474.60 |
| 2003-03-05 | 473.22 |
| 2003-03-06 | 473.13 |
| 2003-03-07 | 453.64 |
| 2003-03-10 | 454.71 |
| 2003-03-11 | 460.02 |
| 2003-03-12 | 476.70 |
| 2003-03-13 | 485.80 |
| 2003-03-14 | 508.84 |
| 2003-03-17 | 525.46 |
| 2003-03-18 | 530.51 |
| 2003-03-19 | 533.51 |
| 2003-03-20 | 526.84 |
| 2003-03-21 | 545.81 |
| 2003-03-24 | 523.07 |
| 2003-03-25 | 523.69 |
| 2003-03-26 | 521.30 |
| 2003-03-27 | 517.16 |
| 2003-03-28 | 523.57 |
| 2003-03-31 | 496.74 |
| 2003-04-01 | 510.23 |
| 2003-04-02 | 533.15 |
| 2003-04-03 | 536.88 |
| 2003-04-04 | 530.54 |
| 2003-04-07 | 552.46 |
| 2003-04-08 | 534.19 |
| 2003-04-09 | 539.33 |
| 2003-04-10 | 517.38 |
| 2003-04-11 | 519.49 |
| 2003-04-14 | 524.91 |
| 2003-04-15 | 536.11 |
| 2003-04-16 | 535.76 |
| 2003-04-17 | 570.13 |
| 2003-04-18 | . |
| 2003-04-21 | 567.67 |
| 2003-04-22 | 579.94 |
| 2003-04-23 | 594.53 |
| 2003-04-24 | 590.87 |
| 2003-04-25 | 571.56 |
| 2003-04-28 | 584.56 |
| 2003-04-29 | 592.00 |
| 2003-04-30 | 600.12 |
| 2003-05-01 | 605.63 |
| 2003-05-02 | 585.92 |
| 2003-05-05 | 607.35 |
| 2003-05-06 | 607.33 |
| 2003-05-07 | 615.18 |
| 2003-05-08 | 600.28 |
| 2003-05-09 | 596.12 |
| 2003-05-12 | 609.12 |
| 2003-05-13 | 615.28 |
| 2003-05-14 | 608.18 |
| 2003-05-15 | 621.11 |
| 2003-05-16 | 620.28 |
| 2003-05-19 | 604.73 |
| 2003-05-20 | 593.00 |
| 2003-05-21 | 585.24 |
| 2003-05-22 | 598.14 |
| 2003-05-23 | 591.35 |
| 2003-05-26 | . |
| 2003-05-27 | 591.51 |
| 2003-05-28 | 621.05 |
| 2003-05-29 | 625.65 |
| 2003-05-30 | 629.24 |
| 2003-06-02 | 638.77 |
| 2003-06-03 | 633.35 |
| 2003-06-04 | 632.03 |
| 2003-06-05 | 623.99 |
| 2003-06-06 | 641.06 |
| 2003-06-09 | 632.81 |
| 2003-06-10 | 621.01 |
| 2003-06-11 | 632.79 |
| 2003-06-12 | 620.16 |
| 2003-06-13 | 611.15 |
| 2003-06-16 | 621.10 |
| 2003-06-17 | 630.07 |
| 2003-06-18 | 624.69 |
| 2003-06-19 | 636.45 |
| 2003-06-20 | 633.05 |
| 2003-06-23 | 612.22 |
| 2003-06-24 | 597.57 |
| 2003-06-25 | 602.74 |
| 2003-06-26 | 599.24 |
| 2003-06-27 | 604.14 |
| 2003-06-30 | 590.81 |
| 2003-07-01 | 582.90 |
| 2003-07-02 | 591.81 |
| 2003-07-03 | 597.10 |
| 2003-07-04 | . |
| 2003-07-07 | 611.86 |
| 2003-07-08 | 619.70 |
| 2003-07-09 | 639.73 |
| 2003-07-10 | 642.77 |
| 2003-07-11 | 635.09 |
| 2003-07-14 | 644.36 |
| 2003-07-15 | 636.96 |
| 2003-07-16 | 634.68 |
| 2003-07-17 | 557.51 |
| 2003-07-18 | 554.01 |
| 2003-07-21 | 548.07 |
| 2003-07-22 | 551.40 |
| 2003-07-23 | 556.91 |
| 2003-07-24 | 570.40 |
| 2003-07-25 | 565.22 |
| 2003-07-28 | 579.14 |
| 2003-07-29 | 575.55 |
| 2003-07-30 | 572.27 |
| 2003-07-31 | 569.25 |
| 2003-08-01 | 555.29 |
| 2003-08-04 | 551.24 |
| 2003-08-05 | 553.40 |
| 2003-08-06 | 536.40 |
| 2003-08-07 | 534.69 |
| 2003-08-08 | 538.67 |
| 2003-08-11 | 543.36 |
| 2003-08-12 | 546.25 |
| 2003-08-13 | 550.89 |
| 2003-08-14 | 557.64 |
| 2003-08-15 | 554.63 |
| 2003-08-18 | 557.94 |
| 2003-08-19 | 577.19 |
| 2003-08-20 | 581.08 |
| 2003-08-21 | 585.25 |
| 2003-08-22 | 586.01 |
| 2003-08-25 | 577.98 |
| 2003-08-26 | 569.59 |
| 2003-08-27 | 593.71 |
| 2003-08-28 | 598.43 |
| 2003-08-29 | 607.90 |
| 2003-09-01 | . |
| 2003-09-02 | 600.41 |
| 2003-09-03 | 618.92 |
| 2003-09-04 | 614.65 |
| 2003-09-05 | 612.84 |
| 2003-09-08 | 622.59 |
| 2003-09-09 | 602.85 |
| 2003-09-10 | 578.81 |
| 2003-09-11 | 580.54 |
| 2003-09-12 | 585.77 |
| 2003-09-15 | 587.96 |
| 2003-09-16 | 585.75 |
| 2003-09-17 | 585.10 |
| 2003-09-18 | 588.96 |
| 2003-09-19 | 590.12 |
| 2003-09-22 | 582.74 |
| 2003-09-23 | 579.12 |
| 2003-09-24 | 578.53 |
| 2003-09-25 | 570.31 |
| 2003-09-26 | 573.94 |
| 2003-09-29 | 584.48 |
| 2003-09-30 | 575.88 |
| 2003-10-01 | 585.67 |
| 2003-10-02 | 597.47 |
| 2003-10-03 | 621.72 |
| 2003-10-06 | 615.28 |
| 2003-10-07 | 615.25 |
| 2003-10-08 | 619.95 |
| 2003-10-09 | 633.87 |
| 2003-10-10 | 630.43 |
| 2003-10-13 | 637.93 |
| 2003-10-14 | 629.21 |
| 2003-10-15 | 632.70 |
| 2003-10-16 | 616.83 |
| 2003-10-17 | 628.32 |
| 2003-10-20 | 624.30 |
| 2003-10-21 | 632.35 |
| 2003-10-22 | 627.17 |
| 2003-10-23 | 624.70 |
| 2003-10-24 | 628.52 |
| 2003-10-27 | 622.58 |
| 2003-10-28 | 628.13 |
| 2003-10-29 | 638.68 |
| 2003-10-30 | 637.14 |
| 2003-10-31 | 634.90 |
| 2003-11-03 | 642.79 |
| 2003-11-04 | 639.53 |
| 2003-11-05 | 629.80 |
| 2003-11-06 | 643.02 |
| 2003-11-07 | 652.53 |
| 2003-11-10 | 647.02 |
| 2003-11-11 | 639.48 |
| 2003-11-12 | 654.60 |
| 2003-11-13 | 666.13 |
| 2003-11-14 | 668.41 |
| 2003-11-17 | 652.89 |
| 2003-11-18 | 659.70 |
| 2003-11-19 | 650.49 |
| 2003-11-20 | 656.94 |
| 2003-11-21 | 657.46 |
| 2003-11-24 | 672.03 |
| 2003-11-25 | 660.63 |
| 2003-11-26 | 666.35 |
| 2003-11-27 | . |
| 2003-11-28 | 668.82 |
| 2003-12-01 | 664.26 |
| 2003-12-02 | 674.31 |
| 2003-12-03 | 676.34 |
| 2003-12-04 | 682.05 |
| 2003-12-05 | 676.19 |
| 2003-12-08 | 670.98 |
| 2003-12-09 | 667.30 |
| 2003-12-10 | 662.14 |
| 2003-12-11 | 658.42 |
| 2003-12-12 | 663.35 |
| 2003-12-15 | 667.56 |
| 2003-12-16 | 653.31 |
| 2003-12-17 | 645.73 |
| 2003-12-18 | 645.92 |
| 2003-12-19 | 646.68 |
| 2003-12-22 | 642.00 |
| 2003-12-23 | 646.63 |
| 2003-12-24 | 648.45 |
| 2003-12-25 | . |
| 2003-12-26 | 648.19 |
| 2003-12-29 | 642.01 |
| 2003-12-30 | 648.78 |
| 2003-12-31 | 653.07 |
| 2004-01-01 | . |
| 2004-01-02 | 658.98 |
| 2004-01-05 | 668.46 |
| 2004-01-06 | 672.47 |
| 2004-01-07 | 678.88 |
| 2004-01-08 | 741.00 |
| 2004-01-09 | 753.42 |
| 2004-01-12 | 759.26 |
| 2004-01-13 | 752.46 |
| 2004-01-14 | 757.78 |
| 2004-01-15 | 748.93 |
| 2004-01-16 | 751.05 |
| 2004-01-19 | . |
| 2004-01-20 | 757.22 |
| 2004-01-21 | 739.87 |
| 2004-01-22 | 768.35 |
| 2004-01-23 | 767.70 |
| 2004-01-26 | 759.16 |
| 2004-01-27 | 766.01 |
| 2004-01-28 | 760.33 |
| 2004-01-29 | 737.78 |
| 2004-01-30 | 742.08 |
| 2004-02-02 | 744.94 |
| 2004-02-03 | 751.42 |
| 2004-02-04 | 739.94 |
| 2004-02-05 | 739.04 |
| 2004-02-06 | 758.88 |
| 2004-02-09 | 769.96 |
| 2004-02-10 | 787.81 |
| 2004-02-11 | 795.89 |
| 2004-02-12 | 811.00 |
| 2004-02-13 | 794.18 |
| 2004-02-16 | . |
| 2004-02-17 | 806.16 |
| 2004-02-18 | 811.07 |
| 2004-02-19 | 814.35 |
| 2004-02-20 | 797.64 |
| 2004-02-23 | 810.16 |
| 2004-02-24 | 801.62 |
| 2004-02-25 | 788.47 |
| 2004-02-26 | 785.37 |
| 2004-02-27 | 786.97 |
| 2004-03-01 | 792.31 |
| 2004-03-02 | 798.78 |
| 2004-03-03 | 788.46 |
| 2004-03-04 | 807.70 |
| 2004-03-05 | 830.02 |
| 2004-03-08 | 828.52 |
| 2004-03-09 | 810.83 |
| 2004-03-10 | 790.55 |
| 2004-03-11 | 770.71 |
| 2004-03-12 | 762.68 |
| 2004-03-15 | 748.64 |
| 2004-03-16 | 758.55 |
| 2004-03-17 | 763.13 |
| 2004-03-18 | 749.11 |
| 2004-03-19 | 741.62 |
| 2004-03-22 | 721.80 |
| 2004-03-23 | 722.68 |
| 2004-03-24 | 717.60 |
| 2004-03-25 | 733.20 |
| 2004-03-26 | 728.05 |
| 2004-03-29 | 743.53 |
| 2004-03-30 | 743.68 |
| 2004-03-31 | 758.23 |
| 2004-04-01 | 766.88 |
| 2004-04-02 | 780.63 |
| 2004-04-05 | 770.13 |
| 2004-04-06 | 678.43 |
| 2004-04-07 | 667.19 |
| 2004-04-08 | 668.47 |
| 2004-04-09 | . |
| 2004-04-12 | 666.59 |
| 2004-04-13 | 660.88 |
| 2004-04-14 | 648.32 |
| 2004-04-15 | 639.16 |
| 2004-04-16 | 607.28 |
| 2004-04-19 | 613.59 |
| 2004-04-20 | 617.99 |
| 2004-04-21 | 605.54 |
| 2004-04-22 | 616.91 |
| 2004-04-23 | 617.61 |
| 2004-04-26 | 619.82 |
| 2004-04-27 | 618.00 |
| 2004-04-28 | 604.22 |
| 2004-04-29 | 597.09 |
| 2004-04-30 | 586.56 |
| 2004-05-03 | 588.31 |
| 2004-05-04 | 587.50 |
| 2004-05-05 | 598.67 |
| 2004-05-06 | 585.17 |
| 2004-05-07 | 581.61 |
| 2004-05-10 | 564.50 |
| 2004-05-11 | 568.22 |
| 2004-05-12 | 562.99 |
| 2004-05-13 | 561.31 |
| 2004-05-14 | 551.43 |
| 2004-05-17 | 548.81 |
| 2004-05-18 | 556.72 |
| 2004-05-19 | 569.36 |
| 2004-05-20 | 564.29 |
| 2004-05-21 | 551.47 |
| 2004-05-24 | 556.18 |
| 2004-05-25 | 554.03 |
| 2004-05-26 | 558.72 |
| 2004-05-27 | 576.63 |
| 2004-05-28 | 572.36 |
| 2004-05-31 | . |
| 2004-06-01 | 572.79 |
| 2004-06-02 | 573.68 |
| 2004-06-03 | 572.62 |
| 2004-06-04 | 583.56 |
| 2004-06-07 | 598.01 |
| 2004-06-08 | 596.01 |
| 2004-06-09 | 592.35 |
| 2004-06-10 | 590.06 |
| 2004-06-11 | . |
| 2004-06-14 | 585.86 |
| 2004-06-15 | 589.18 |
| 2004-06-16 | 582.53 |
| 2004-06-17 | 579.94 |
| 2004-06-18 | 589.77 |
| 2004-06-21 | 589.91 |
| 2004-06-22 | 584.12 |
| 2004-06-23 | 588.50 |
| 2004-06-24 | 596.78 |
| 2004-06-25 | 594.82 |
| 2004-06-28 | 600.32 |
| 2004-06-29 | 594.05 |
| 2004-06-30 | 603.48 |
| 2004-07-01 | 607.27 |
| 2004-07-02 | 604.41 |
| 2004-07-05 | . |
| 2004-07-06 | 596.33 |
| 2004-07-07 | 596.08 |
| 2004-07-08 | 602.63 |
| 2004-07-09 | 605.35 |
| 2004-07-12 | 601.03 |
| 2004-07-13 | 595.22 |
| 2004-07-14 | 590.57 |
| 2004-07-15 | 542.78 |
| 2004-07-16 | 541.24 |
| 2004-07-19 | 534.61 |
| 2004-07-20 | 538.10 |
| 2004-07-21 | 538.93 |
| 2004-07-22 | 527.73 |
| 2004-07-23 | 521.04 |
| 2004-07-26 | 523.09 |
| 2004-07-27 | 522.39 |
| 2004-07-28 | 514.89 |
| 2004-07-29 | 525.95 |
| 2004-07-30 | 525.73 |
| 2004-08-02 | 522.78 |
| 2004-08-03 | 529.63 |
| 2004-08-04 | 524.02 |
| 2004-08-05 | 524.12 |
| 2004-08-06 | 515.31 |
| 2004-08-09 | 511.86 |
| 2004-08-10 | 520.07 |
| 2004-08-11 | 512.26 |
| 2004-08-12 | 506.84 |
| 2004-08-13 | 514.82 |
| 2004-08-16 | 520.37 |
| 2004-08-17 | 529.67 |
| 2004-08-18 | 530.02 |
| 2004-08-19 | 537.27 |
| 2004-08-20 | 530.78 |
| 2004-08-23 | 533.79 |
| 2004-08-24 | 528.67 |
| 2004-08-25 | 526.82 |
| 2004-08-26 | 534.23 |
| 2004-08-27 | 531.58 |
| 2004-08-30 | 530.94 |
| 2004-08-31 | 529.56 |
| 2004-09-01 | 532.67 |
| 2004-09-02 | 542.27 |
| 2004-09-03 | 544.68 |
| 2004-09-06 | . |
| 2004-09-07 | 551.31 |
| 2004-09-08 | 556.93 |
| 2004-09-09 | 580.14 |
| 2004-09-10 | 586.72 |
| 2004-09-13 | 589.26 |
| 2004-09-14 | 588.22 |
| 2004-09-15 | 579.32 |
| 2004-09-16 | 584.64 |
| 2004-09-17 | 590.27 |
| 2004-09-20 | 592.64 |
| 2004-09-21 | 595.93 |
| 2004-09-22 | 589.80 |
| 2004-09-23 | 585.37 |
| 2004-09-24 | 586.49 |
| 2004-09-27 | 582.98 |
| 2004-09-28 | 580.16 |
| 2004-09-29 | 586.55 |
| 2004-09-30 | 591.95 |
| 2004-10-01 | 609.88 |
| 2004-10-04 | 611.06 |
| 2004-10-05 | 610.53 |
| 2004-10-06 | 608.20 |
| 2004-10-07 | 610.13 |
| 2004-10-08 | 608.19 |
| 2004-10-11 | 604.84 |
| 2004-10-12 | 593.40 |
| 2004-10-13 | 602.95 |
| 2004-10-14 | 611.49 |
| 2004-10-15 | 625.40 |
| 2004-10-18 | 622.14 |
| 2004-10-19 | 640.02 |
| 2004-10-20 | 629.84 |
| 2004-10-21 | 633.48 |
| 2004-10-22 | 638.58 |
| 2004-10-25 | 633.51 |
| 2004-10-26 | 630.90 |
| 2004-10-27 | 643.35 |
| 2004-10-28 | 645.77 |
| 2004-10-29 | 647.20 |
| 2004-11-01 | 656.24 |
| 2004-11-02 | 657.72 |
| 2004-11-03 | 663.55 |
| 2004-11-04 | 664.24 |
| 2004-11-05 | 673.17 |
| 2004-11-08 | 670.31 |
| 2004-11-09 | 673.37 |
| 2004-11-10 | 682.78 |
| 2004-11-11 | 691.79 |
| 2004-11-12 | 692.13 |
| 2004-11-15 | 690.52 |
| 2004-11-16 | 685.12 |
| 2004-11-17 | 699.84 |
| 2004-11-18 | 699.65 |
| 2004-11-19 | 694.37 |
| 2004-11-22 | 689.31 |
| 2004-11-23 | 686.62 |
| 2004-11-24 | 692.57 |
| 2004-11-25 | . |
| 2004-11-26 | 705.18 |
| 2004-11-29 | 704.36 |
| 2004-11-30 | 700.02 |
| 2004-12-01 | 704.32 |
| 2004-12-02 | 711.98 |
| 2004-12-03 | 704.42 |
| 2004-12-06 | 707.37 |
| 2004-12-07 | 708.47 |
| 2004-12-08 | 690.97 |
| 2004-12-09 | 680.15 |
| 2004-12-10 | 678.38 |
| 2004-12-13 | 676.95 |
| 2004-12-14 | 675.57 |
| 2004-12-15 | 681.29 |
| 2004-12-16 | 668.55 |
| 2004-12-17 | 655.46 |
| 2004-12-20 | 671.96 |
| 2004-12-21 | 678.48 |
| 2004-12-22 | 686.60 |
| 2004-12-23 | 694.34 |
| 2004-12-24 | . |
| 2004-12-27 | 696.20 |
| 2004-12-28 | 694.12 |
| 2004-12-29 | 691.24 |
| 2004-12-30 | 691.91 |
| 2004-12-31 | 690.00 |
| 2005-01-03 | 685.42 |
| 2005-01-04 | 679.28 |
| 2005-01-05 | 673.60 |
| 2005-01-06 | 668.30 |
| 2005-01-07 | 666.51 |
| 2005-01-10 | 675.64 |
| 2005-01-11 | 668.05 |
| 2005-01-12 | 666.65 |
| 2005-01-13 | 662.70 |
| 2005-01-14 | 660.98 |
| 2005-01-17 | . |
| 2005-01-18 | 660.00 |
| 2005-01-19 | 656.19 |
| 2005-01-20 | 634.86 |
| 2005-01-21 | 632.71 |
| 2005-01-24 | 631.79 |
| 2005-01-25 | 629.20 |
| 2005-01-26 | 640.07 |
| 2005-01-27 | 662.10 |
#2005-01-28| 656.40
#2005-01-31| 667.19
#2005-02-01| 672.45
#2005-02-02| 679.37
#2005-02-03| 678.45
#2005-02-04| 681.26
#2005-02-07| 677.97
#2005-02-08| 680.56
#2005-02-09| 681.42
#2005-02-10| 684.44
#2005-02-11| 691.01
#2005-02-14| 694.82
#2005-02-15| 696.64
#2005-02-16| 692.78
#2005-02-17| 692.53
#2005-02-18| 695.62
#2005-02-21| .
#2005-02-22| 707.48
#2005-02-23| 694.37
#2005-02-24| 697.88
#2005-02-25| 708.77
#2005-02-28| 711.03
#2005-03-01| 709.45
#2005-03-02| 704.36
#2005-03-03| 705.33
#2005-03-04| 716.64
#2005-03-07| 714.58
#2005-03-08| 719.77
#2005-03-09| 719.88
#2005-03-10| 718.17
#2005-03-11| 721.84
#2005-03-14| 717.43
#2005-03-15| 722.38
#2005-03-16| 716.85
#2005-03-17| 719.26
#2005-03-18| 713.73
#2005-03-21| 702.74
#2005-03-22| 701.24
#2005-03-23| 685.01
#2005-03-24| 683.64
#2005-03-25| .
#2005-03-28| 678.84
#2005-03-29| 682.99
#2005-03-30| 683.09
#2005-03-31| 687.93
#2005-04-01| 690.15
#2005-04-04| 672.00
#2005-04-05| 678.82
#2005-04-06| 682.15
#2005-04-07| 695.03
#2005-04-08| 700.76
#2005-04-11| 701.53
#2005-04-12| 692.16
#2005-04-13| 696.08
#2005-04-14| 688.22
#2005-04-15| 676.44
#2005-04-18| 671.46
#2005-04-19| 683.75
#2005-04-20| 693.69
#2005-04-21| 710.93
#2005-04-22| 719.24
#2005-04-25| 714.51
#2005-04-26| 709.21
#2005-04-27| 701.77
#2005-04-28| 701.69
#2005-04-29| 698.70
#2005-05-02| 700.84
#2005-05-03| 703.18
#2005-05-04| 717.14
#2005-05-05| 716.28
#2005-05-06| 729.51
#2005-05-09| 733.20
#2005-05-10| 730.28
#2005-05-11| 724.16
#2005-05-12| 725.01
#2005-05-13| 729.11
#2005-05-16| 731.80
#2005-05-17| 731.61
#2005-05-18| 747.28
#2005-05-19| 749.11
#2005-05-20| 741.92
#2005-05-23| 748.33
#2005-05-24| 747.66
#2005-05-25| 736.96
#2005-05-26| 737.77
#2005-05-27| 741.82
#2005-05-30| .
#2005-05-31| 728.61
#2005-06-01| 738.93
#2005-06-02| 741.43
#2005-06-03| 739.37
#2005-06-06| 732.05
#2005-06-07| 740.65
#2005-06-08| 741.38
#2005-06-09| 727.45
#2005-06-10| 729.49
#2005-06-13| 728.46
#2005-06-14| 735.55
#2005-06-15| 733.93
#2005-06-16| 738.78
#2005-06-17| 744.46
#2005-06-20| 738.80
#2005-06-21| 744.36
#2005-06-22| 750.70
#2005-06-23| 746.43
#2005-06-24| 748.69
#2005-06-27| 734.61
#2005-06-28| 732.87
#2005-06-29| 739.14
#2005-06-30| 732.82
#2005-07-01| 726.80
#2005-07-04| .
#2005-07-05| 726.04
#2005-07-06| 732.61
#2005-07-07| 723.12
#2005-07-08| 734.97
#2005-07-11| 753.28
#2005-07-12| 756.37
#2005-07-13| 759.38
#2005-07-14| 761.46
#2005-07-15| 759.09
#2005-07-18| 758.86
#2005-07-19| 768.65
#2005-07-20| 760.35
#2005-07-21| 721.85
#2005-07-22| 711.69
#2005-07-25| 705.81
#2005-07-26| 706.33
#2005-07-27| 718.32
#2005-07-28| 728.27
#2005-07-29| 728.84
#2005-08-01| 727.83
#2005-08-02| 734.19
#2005-08-03| 740.00
#2005-08-04| 737.41
#2005-08-05| 731.70
#2005-08-08| 739.09
#2005-08-09| 745.40
#2005-08-10| 758.17
#2005-08-11| 749.99
#2005-08-12| 748.93
#2005-08-15| 740.90
#2005-08-16| 734.68
#2005-08-17| 727.51
#2005-08-18| 718.74
#2005-08-19| 725.20
#2005-08-22| 731.29
#2005-08-23| 726.85
#2005-08-24| 726.67
#2005-08-25| 722.76
#2005-08-26| 719.13
#2005-08-29| 718.49
#2005-08-30| 717.03
#2005-08-31| 728.62
#2005-09-01| 742.19
#2005-09-02| 746.31
#2005-09-05| .
#2005-09-06| 751.89
#2005-09-07| 751.44
#2005-09-08| 744.99
#2005-09-09| 754.37
#2005-09-12| 746.96
#2005-09-13| 766.14
#2005-09-14| 770.03
#2005-09-15| 763.61
#2005-09-16| 761.69
#2005-09-19| 759.97
#2005-09-20| 765.75
#2005-09-21| 759.96
#2005-09-22| 753.47
#2005-09-23| 749.62
#2005-09-26| 757.05
#2005-09-27| 749.49
#2005-09-28| 750.36
#2005-09-29| 749.02
#2005-09-30| 765.47
#2005-10-03| 765.55
#2005-10-04| 767.46
#2005-10-05| 759.52
#2005-10-06| 758.27
#2005-10-07| 750.84
#2005-10-10| 751.69
#2005-10-11| 753.20
#2005-10-12| 752.79
#2005-10-13| 735.18
#2005-10-14| 744.41
#2005-10-17| 744.68
#2005-10-18| 740.44
#2005-10-19| 731.87
#2005-10-20| 710.96
#2005-10-21| 707.74
#2005-10-24| 715.15
#2005-10-25| 723.69
#2005-10-26| 726.55
#2005-10-27| 719.48
#2005-10-28| 717.88
#2005-10-31| 734.76
#2005-11-01| 742.67
#2005-11-02| 747.99
#2005-11-03| 754.16
#2005-11-04| 745.73
#2005-11-07| 742.82
#2005-11-08| 739.30
#2005-11-09| 739.39
#2005-11-10| 740.54
#2005-11-11| 747.47
#2005-11-14| 749.92
#2005-11-15| 739.09
#2005-11-16| 731.58
#2005-11-17| 742.51
#2005-11-18| 743.83
#2005-11-21| 748.21
#2005-11-22| 746.22
#2005-11-23| 756.87
#2005-11-24| .
#2005-11-25| 755.76
#2005-11-28| 753.42
#2005-11-29| 747.95
#2005-11-30| 744.08
#2005-12-01| 751.11
#2005-12-02| 753.53
#2005-12-05| 761.99
#2005-12-06| 763.06
#2005-12-07| 774.09
#2005-12-08| 786.01
#2005-12-09| 780.55
#2005-12-12| 789.23
#2005-12-13| 790.80
#2005-12-14| 800.98
#2005-12-15| 789.71
#2005-12-16| 802.97
#2005-12-19| 803.02
#2005-12-20| 792.80
#2005-12-21| 789.12
#2005-12-22| 793.46
#2005-12-23| 801.42
#2005-12-26| .
#2005-12-27| 804.11
#2005-12-28| 801.45
#2005-12-29| 798.67
#2005-12-30| 789.37
#2006-01-02| .
#2006-01-03| 810.91
#2006-01-04| 830.33
#2006-01-05| 834.92
#2006-01-06| 838.65
#2006-01-09| 839.91
#2006-01-10| 830.18
#2006-01-11| 830.32
#2006-01-12| 824.53
#2006-01-13| 822.94
#2006-01-16| .
#2006-01-17| 817.48
#2006-01-18| 813.86
#2006-01-19| 823.20
#2006-01-20| 813.74
#2006-01-23| 821.93
#2006-01-24| 817.62
#2006-01-25| 827.09
#2006-01-26| 819.93
#2006-01-27| 820.67
#2006-01-30| 817.54
#2006-01-31| 825.89
#2006-02-01| 836.47
#2006-02-02| 830.48
#2006-02-03| 821.37
#2006-02-06| 819.10
#2006-02-07| 813.31
#2006-02-08| 816.11
#2006-02-09| 824.43
#2006-02-10| 815.97
#2006-02-13| 817.44
#2006-02-14| 826.67
#2006-02-15| 841.33
#2006-02-16| 846.88
#2006-02-17| 849.75
#2006-02-20| .
#2006-02-21| 859.03
#2006-02-22| 858.05
#2006-02-23| 862.85
#2006-02-24| 862.54
#2006-02-27| 861.21
#2006-02-28| 853.76
#2006-03-01| 855.98
#2006-03-02| 863.42
#2006-03-03| 861.54
#2006-03-06| 870.05
#2006-03-07| 866.81
#2006-03-08| 882.05
#2006-03-09| 897.88
#2006-03-10| 897.19
#2006-03-13| 905.97
#2006-03-14| 921.10
#2006-03-15| 918.87
#2006-03-16| 931.55
#2006-03-17| 933.72
#2006-03-20| 941.60
#2006-03-21| 938.86
#2006-03-22| 931.20
#2006-03-23| 919.53
#2006-03-24| 925.56
#2006-03-27| 924.79
#2006-03-28| 918.46
#2006-03-29| 915.41
#2006-03-30| 957.35
#2006-03-31| 950.71
#2006-04-03| 956.73
#2006-04-04| 957.96
#2006-04-05| 964.02
#2006-04-06| 964.68
#2006-04-07| 951.07
#2006-04-10| 948.57
#2006-04-11| 966.11
#2006-04-12| 955.67
#2006-04-13| 956.47
#2006-04-14| .
#2006-04-17| 971.66
#2006-04-18| 969.88
#2006-04-19| 983.00
#2006-04-20|1017.22
#2006-04-21|1032.12
#2006-04-24|1024.05
#2006-04-25|1019.22
#2006-04-26|1026.49
#2006-04-27|1020.85
#2006-04-28|1011.72
#2006-05-01|1013.49
#2006-05-02|1020.78
#2006-05-03|1013.43
#2006-05-04|1026.98
#2006-05-05|1031.53
#2006-05-08|1032.06
#2006-05-09|1039.50
#2006-05-10|1028.61
#2006-05-11|1008.14
#2006-05-12| 981.74
#2006-05-15| 979.92
#2006-05-16| 984.07
#2006-05-17| 951.23
#2006-05-18| 935.71
#2006-05-19| 927.59
#2006-05-22| 905.09
#2006-05-23| 945.81
#2006-05-24| 932.23
#2006-05-25| 933.54
#2006-05-26| 959.85
#2006-05-29| .
#2006-05-30| 949.31
#2006-05-31| 951.05
#2006-06-01| 964.63
#2006-06-02| 971.15
#2006-06-05| 961.98
#2006-06-06| 914.15
#2006-06-07| 918.57
#2006-06-08| 879.73
#2006-06-09| 897.71
#2006-06-12| 877.12
#2006-06-13| 851.30
#2006-06-14| 856.14
#2006-06-15| 890.46
#2006-06-16| 877.63
#2006-06-19| 891.34
#2006-06-20| 889.41
#2006-06-21| 894.45
#2006-06-22| 886.49
#2006-06-23| 882.41
#2006-06-26| 886.18
#2006-06-27| 883.95
#2006-06-28| 861.86
#2006-06-29| 880.72
#2006-06-30| 924.52
#2006-07-03| 929.08
#2006-07-04| .
#2006-07-05| 912.30
#2006-07-06| 919.22
#2006-07-07| 910.06
#2006-07-10| 906.80
#2006-07-11| 895.70
#2006-07-12| 896.74
#2006-07-13| 873.75
#2006-07-14| 860.39
#2006-07-17| 849.74
#2006-07-18| 849.47
#2006-07-19| 890.59
#2006-07-20| 904.06
#2006-07-21| 894.53
#2006-07-24| 907.37
#2006-07-25| 907.13
#2006-07-26| 895.94
#2006-07-27| 914.45
#2006-07-28| 917.91
#2006-07-31| 915.82
#2006-08-01| 906.22
#2006-08-02| 914.49
#2006-08-03| 907.35
#2006-08-04| 928.04
#2006-08-07| 908.77
#2006-08-08| 912.56
#2006-08-09| 928.90
#2006-08-10| 916.48
#2006-08-11| 913.42
#2006-08-14| 923.63
#2006-08-15| 938.12
#2006-08-16| 962.86
#2006-08-17| 971.34
#2006-08-18| 960.85
#2006-08-21| 969.70
#2006-08-22| 975.52
#2006-08-23| 963.26
#2006-08-24| 957.94
#2006-08-25| 952.25
#2006-08-28| 963.51
#2006-08-29| 957.31
#2006-08-30| 968.50
#2006-08-31| 960.18
#2006-09-01| 953.44
#2006-09-04| .
#2006-09-05| 943.51
#2006-09-06| 925.36
#2006-09-07| 908.93
#2006-09-08| 906.86
#2006-09-11| 902.75
#2006-09-12| 919.24
#2006-09-13| 925.19
#2006-09-14| 923.23
#2006-09-15| 913.12
#2006-09-18| 910.33
#2006-09-19| 903.90
#2006-09-20| 911.61
#2006-09-21| 920.38
#2006-09-22| 916.22
#2006-09-25| 907.28
#2006-09-26| 915.36
#2006-09-27| 931.17
#2006-09-28| 936.70
#2006-09-29| 935.51
#2006-10-02| 936.19
#2006-10-03| 931.93
#2006-10-04| 924.24
#2006-10-05| 929.71
#2006-10-06| 923.13
#2006-10-09| 926.36
#2006-10-10| 936.88
#2006-10-11| 948.91
#2006-10-12| 953.58
#2006-10-13| 950.43
#2006-10-16| 957.23
#2006-10-17| 945.74
#2006-10-18| 957.85
#2006-10-19| 949.10
#2006-10-20| 950.60
#2006-10-23| 952.67
#2006-10-24| 949.77
#2006-10-25| 948.80
#2006-10-26| 959.24
#2006-10-27| 969.34
#2006-10-30| 965.58
#2006-10-31| 969.49
#2006-11-01| 966.03
#2006-11-02| 953.21
#2006-11-03| 946.60
#2006-11-06| 958.11
#2006-11-07| 971.72
#2006-11-08| 965.81
#2006-11-09| 974.76
#2006-11-10| 973.74
#2006-11-13| 971.75
#2006-11-14| 977.74
#2006-11-15| 990.36
#2006-11-16| 989.41
#2006-11-17| 983.36
#2006-11-20| 985.16
#2006-11-21| 994.36
#2006-11-22|1017.43
#2006-11-23| .
#2006-11-24|1022.16
#2006-11-27|1001.37
#2006-11-28| 992.22
#2006-11-29|1008.12
#2006-11-30|1001.52
#2006-12-01| 998.00
#2006-12-04|1001.01
#2006-12-05|1014.67
#2006-12-06|1015.36
#2006-12-07|1023.49
#2006-12-08|1022.34
#2006-12-11|1022.99
#2006-12-12|1026.31
#2006-12-13|1027.95
#2006-12-14|1024.55
#2006-12-15|1025.55
#2006-12-18|1025.76
#2006-12-19|1021.06
#2006-12-20|1024.57
#2006-12-21|1021.39
#2006-12-22|1018.21
#2006-12-25| .
#2006-12-26|1016.62
#2006-12-27|1029.51
#2006-12-28|1028.12
#2006-12-29|1028.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1039.84
#2007-01-04|1025.87
#2007-01-05| 990.17
#2007-01-08| 987.50
#2007-01-09| 985.87
#2007-01-10| 969.85
#2007-01-11| 986.37
#2007-01-12| 989.78
#2007-01-15| .
#2007-01-16|1008.51
#2007-01-17|1011.50
#2007-01-18|1006.01
#2007-01-19|1016.77
#2007-01-22|1010.56
#2007-01-23|1013.46
#2007-01-24|1024.21
#2007-01-25|1046.22
#2007-01-26|1048.68
#2007-01-29|1055.83
#2007-01-30|1072.21
#2007-01-31|1069.87
#2007-02-01|1079.18
#2007-02-02|1076.77
#2007-02-05|1076.75
#2007-02-06|1076.55
#2007-02-07|1085.48
#2007-02-08|1080.03
#2007-02-09|1082.69
#2007-02-12|1070.10
#2007-02-13|1080.00
#2007-02-14|1113.77
#2007-02-15|1112.16
#2007-02-16|1118.29
#2007-02-19| .
#2007-02-20|1124.24
#2007-02-21|1117.34
#2007-02-22|1115.32
#2007-02-23|1122.40
#2007-02-26|1129.45
#2007-02-27|1098.37
#2007-02-28|1076.52
#2007-03-01|1055.54
#2007-03-02|1064.31
#2007-03-05|1051.61
#2007-03-06|1056.24
#2007-03-07|1071.33
#2007-03-08|1085.93
#2007-03-09|1084.62
#2007-03-12|1085.04
#2007-03-13|1074.10
#2007-03-14|1048.49
#2007-03-15|1075.06
#2007-03-16|1086.76
#2007-03-19|1102.90
#2007-03-20|1099.34
#2007-03-21|1108.16
#2007-03-22|1141.99
#2007-03-23|1139.67
#2007-03-26|1130.54
#2007-03-27|1126.85
#2007-03-28|1119.56
#2007-03-29|1136.43
#2007-03-30|1139.34
#2007-04-02|1136.11
#2007-04-03|1151.18
#2007-04-04|1162.16
#2007-04-05|1173.79
#2007-04-06| .
#2007-04-09|1167.67
#2007-04-10|1178.62
#2007-04-11|1175.80
#2007-04-12|1173.73
#2007-04-13|1184.33
#2007-04-16|1196.63
#2007-04-17|1197.10
#2007-04-18|1189.09
#2007-04-19|1211.61
#2007-04-20|1229.26
#2007-04-23|1226.38
#2007-04-24|1221.31
#2007-04-25|1238.87
#2007-04-26|1249.10
#2007-04-27|1247.75
#2007-04-30|1242.52
#2007-05-01|1237.88
#2007-05-02|1257.20
#2007-05-03|1253.10
#2007-05-04|1267.55
#2007-05-07|1268.71
#2007-05-08|1239.71
#2007-05-09|1239.77
#2007-05-10|1228.77
#2007-05-11|1233.32
#2007-05-14|1262.60
#2007-05-15|1277.12
#2007-05-16|1283.68
#2007-05-17|1275.92
#2007-05-18|1290.33
#2007-05-21|1296.51
#2007-05-22|1287.72
#2007-05-23|1295.95
#2007-05-24|1289.74
#2007-05-25|1297.39
#2007-05-28| .
#2007-05-29|1299.10
#2007-05-30|1306.66
#2007-05-31|1324.65
#2007-06-01|1344.37
#2007-06-04|1355.53
#2007-06-05|1347.60
#2007-06-06|1332.44
#2007-06-07|1313.44
#2007-06-08|1308.24
#2007-06-11|1321.87
#2007-06-12|1301.75
#2007-06-13|1305.58
#2007-06-14|1331.87
#2007-06-15|1359.03
#2007-06-18|1348.95
#2007-06-19|1344.35
#2007-06-20|1353.91
#2007-06-21|1326.22
#2007-06-22|1329.19
#2007-06-25|1319.81
#2007-06-26|1315.44
#2007-06-27|1300.29
#2007-06-28|1322.54
#2007-06-29|1326.60
#2007-07-02|1349.83
#2007-07-03|1366.89
#2007-07-04| .
#2007-07-05|1354.75
#2007-07-06|1368.54
#2007-07-09|1371.84
#2007-07-10|1372.89
#2007-07-11|1368.10
#2007-07-12|1393.18
#2007-07-13|1408.04
#2007-07-16|1406.87
#2007-07-17|1402.51
#2007-07-18|1389.70
#2007-07-19|1396.14
#2007-07-20|1382.10
#2007-07-23|1378.71
#2007-07-24|1362.29
#2007-07-25|1328.20
#2007-07-26|1300.16
#2007-07-27|1311.27
#2007-07-30|1318.82
#2007-07-31|1343.16
#2007-08-01|1308.90
#2007-08-02|1368.77
#2007-08-03|1348.76
#2007-08-06|1335.49
#2007-08-07|1341.04
#2007-08-08|1383.58
#2007-08-09|1349.81
#2007-08-10|1305.94
#2007-08-13|1358.65
#2007-08-14|1337.82
#2007-08-15|1310.69
#2007-08-16|1252.21
#2007-08-17|1290.45
#2007-08-20|1306.28
#2007-08-21|1310.53
#2007-08-22|1348.17
#2007-08-23|1345.17
#2007-08-24|1361.63
#2007-08-27|1368.67
#2007-08-28|1345.39
#2007-08-29|1387.80
#2007-08-30|1413.45
#2007-08-31|1426.14
#2007-09-03| .
#2007-09-04|1440.34
#2007-09-05|1425.62
#2007-09-06|1451.38
#2007-09-07|1439.01
#2007-09-10|1431.28
#2007-09-11|1461.21
#2007-09-12|1446.55
#2007-09-13|1448.73
#2007-09-14|1441.72
#2007-09-17|1442.94
#2007-09-18|1470.68
#2007-09-19|1544.92
#2007-09-20|1546.90
#2007-09-21|1565.66
#2007-09-24|1561.12
#2007-09-25|1550.62
#2007-09-26|1583.93
#2007-09-27|1596.88
#2007-09-28|1601.26
#2007-10-01|1589.16
#2007-10-02|1579.58
#2007-10-03|1569.32
#2007-10-04|1541.11
#2007-10-05|1556.20
#2007-10-08|1540.31
#2007-10-09|1541.81
#2007-10-10|1564.08
#2007-10-11|1607.19
#2007-10-12|1574.42
#2007-10-15|1545.86
#2007-10-16|1508.12
#2007-10-17|1546.09
#2007-10-18|1578.27
#2007-10-19|1567.13
#2007-10-22|1542.48
#2007-10-23|1578.21
#2007-10-24|1579.50
#2007-10-25|1614.46
#2007-10-26|1635.83
#2007-10-29|1646.69
#2007-10-30|1640.46
#2007-10-31|1651.30
#2007-11-01|1640.95
#2007-11-02|1645.33
#2007-11-05|1639.62
#2007-11-06|1677.69
#2007-11-07|1707.65
#2007-11-08|1660.23
#2007-11-09|1605.20
#2007-11-12|1574.23
#2007-11-13|1579.17
#2007-11-14|1602.85
#2007-11-15|1580.88
#2007-11-16|1565.73
#2007-11-19|1557.75
#2007-11-20|1592.58
#2007-11-21|1539.75
#2007-11-22| .
#2007-11-23|1565.13
#2007-11-26|1580.44
#2007-11-27|1548.70
#2007-11-28|1597.11
#2007-11-29|1611.29
#2007-11-30|1617.85
#2007-12-03|1622.14
#2007-12-04|1576.06
#2007-12-05|1591.42
#2007-12-06|1587.57
#2007-12-07|1601.64
#2007-12-10|1623.75
#2007-12-11|1618.01
#2007-12-12|1615.67
#2007-12-13|1557.71
#2007-12-14|1543.09
#2007-12-17|1491.37
#2007-12-18|1477.32
#2007-12-19|1484.91
#2007-12-20|1498.36
#2007-12-21|1547.38
#2007-12-24|1550.82
#2007-12-25| .
#2007-12-26|1561.48
#2007-12-27|1561.75
#2007-12-28|1570.90
#2007-12-31|1561.92
#2008-01-01| .
#2008-01-02|1544.24
#2008-01-03|1550.15
#2008-01-04|1504.79
#2008-01-07|1453.87
#2008-01-08|1467.71
#2008-01-09|1422.16
#2008-01-10|1423.26
#2008-01-11|1427.28
#2008-01-14|1453.95
#2008-01-15|1428.25
#2008-01-16|1389.35
#2008-01-17|1379.27
#2008-01-18|1342.66
#2008-01-21| .
#2008-01-22|1293.21
#2008-01-23|1256.70
#2008-01-24|1411.61
#2008-01-25|1437.81
#2008-01-28|1406.16
#2008-01-29|1415.70
#2008-01-30|1420.98
#2008-01-31|1444.94
#2008-02-01|1487.39
#2008-02-04|1495.64
#2008-02-05|1406.44
#2008-02-06|1425.08
#2008-02-07|1379.61
#2008-02-08|1405.04
#2008-02-11|1412.62
#2008-02-12|1479.18
#2008-02-13|1467.58
#2008-02-14|1465.48
#2008-02-15|1438.63
#2008-02-18| .
#2008-02-19|1478.24
#2008-02-20|1459.53
#2008-02-21|1478.46
#2008-02-22|1463.87
#2008-02-25|1490.30
#2008-02-26|1519.57
#2008-02-27|1548.27
#2008-02-28|1531.26
#2008-02-29|1487.43
#2008-03-03|1449.51
#2008-03-04|1402.75
#2008-03-05|1445.84
#2008-03-06|1424.98
#2008-03-07|1409.85
#2008-03-10|1386.33
#2008-03-11|1354.20
#2008-03-12|1390.67
#2008-03-13|1387.68
#2008-03-14|1370.73
#2008-03-17|1327.56
#2008-03-18|1380.30
#2008-03-19|1319.46
#2008-03-20|1267.14
#2008-03-21| .
#2008-03-24|1265.33
#2008-03-25|1361.46
#2008-03-26|1377.54
#2008-03-27|1385.93
#2008-03-28|1390.94
#2008-03-31|1397.68
#2008-04-01|1452.69
#2008-04-02|1457.83
#2008-04-03|1452.39
#2008-04-04|1457.87
#2008-04-07|1473.81
#2008-04-08|1456.71
#2008-04-09|1441.90
#2008-04-10|1430.68
#2008-04-11|1417.65
#2008-04-14|1409.05
#2008-04-15|1402.80
#2008-04-16|1461.82
#2008-04-17|1341.35
#2008-04-18|1342.09
#2008-04-21|1359.21
#2008-04-22|1349.07
#2008-04-23|1353.47
#2008-04-24|1326.12
#2008-04-25|1351.16
#2008-04-28|1365.46
#2008-04-29|1358.62
#2008-04-30|1385.52
#2008-05-01|1374.98
#2008-05-02|1374.05
#2008-05-05|1373.30
#2008-05-06|1366.11
#2008-05-07|1391.05
#2008-05-08|1378.47
#2008-05-09|1375.39
#2008-05-12|1381.53
#2008-05-13|1378.54
#2008-05-14|1391.28
#2008-05-15|1379.04
#2008-05-16|1405.82
#2008-05-19|1441.26
#2008-05-20|1415.64
#2008-05-21|1418.01
#2008-05-22|1415.10
#2008-05-23|1391.15
#2008-05-26| .
#2008-05-27|1371.85
#2008-05-28|1381.74
#2008-05-29|1371.15
#2008-05-30|1396.46
#2008-06-02|1371.33
#2008-06-03|1373.92
#2008-06-04|1355.83
#2008-06-05|1334.81
#2008-06-06|1325.12
#2008-06-09|1320.02
#2008-06-10|1288.09
#2008-06-11|1270.80
#2008-06-12|1263.92
#2008-06-13|1270.78
#2008-06-16|1271.82
#2008-06-17|1276.62
#2008-06-18|1260.08
#2008-06-19|1230.30
#2008-06-20|1241.74
#2008-06-23|1206.24
#2008-06-24|1211.31
#2008-06-25|1255.41
#2008-06-26|1231.73
#2008-06-27|1210.75
#2008-06-30|1221.93
#2008-07-01|1195.02
#2008-07-02|1189.87
#2008-07-03|1196.87
#2008-07-04| .
#2008-07-07|1202.51
#2008-07-08|1184.79
#2008-07-09|1219.66
#2008-07-10|1215.34
#2008-07-11|1210.84
#2008-07-14|1205.12
#2008-07-15|1188.52
#2008-07-16|1193.43
#2008-07-17|1253.94
#2008-07-18|1272.68
#2008-07-21|1278.27
#2008-07-22|1255.90
#2008-07-23|1241.47
#2008-07-24|1229.76
#2008-07-25|1244.32
#2008-07-28|1236.62
#2008-07-29|1220.86
#2008-07-30|1232.52
#2008-07-31|1234.82
#2008-08-01|1210.27
#2008-08-04|1215.05
#2008-08-05|1230.90
#2008-08-06|1234.18
#2008-08-07|1220.23
#2008-08-08|1204.92
#2008-08-11|1216.17
#2008-08-12|1200.49
#2008-08-13|1161.02
#2008-08-14|1185.77
#2008-08-15|1172.58
#2008-08-18|1166.41
#2008-08-19|1137.86
#2008-08-20|1149.41
#2008-08-21|1159.45
#2008-08-22|1186.53
#2008-08-25|1172.23
#2008-08-26|1178.63
#2008-08-27|1174.09
#2008-08-28|1178.39
#2008-08-29|1166.84
#2008-09-01| .
#2008-09-02|1144.99
#2008-09-03|1109.20
#2008-09-04|1067.40
#2008-09-05| 990.37
#2008-09-08| 997.67
#2008-09-09| 982.35
#2008-09-10| 978.57
#2008-09-11| 973.98
#2008-09-12|1012.27
#2008-09-15| 994.96
#2008-09-16| 973.22
#2008-09-17| 936.10
#2008-09-18| 934.86
#2008-09-19|1026.23
#2008-09-22|1002.82
#2008-09-23| 994.19
#2008-09-24| 979.76
#2008-09-25| 996.40
#2008-09-26| 965.04
#2008-09-29| 899.41
#2008-09-30| 887.19
#2008-10-01| 888.30
#2008-10-02| 854.31
#2008-10-03| 872.66
#2008-10-06| 790.02
#2008-10-07| 795.86
#2008-10-08| 764.49
#2008-10-09| 765.19
#2008-10-10| 724.82
#2008-10-13| 773.08
#2008-10-14| 815.46
#2008-10-15| 755.49
#2008-10-16| 715.00
#2008-10-17| 766.96
#2008-10-20| 790.70
#2008-10-21| 786.43
#2008-10-22| 722.09
#2008-10-23| 728.12
#2008-10-24| 699.95
#2008-10-27| 675.25
#2008-10-28| 667.65
#2008-10-29| 732.11
#2008-10-30| 753.12
#2008-10-31| 733.08
#2008-11-03| 756.75
#2008-11-04| 802.30
#2008-11-05| 794.44
#2008-11-06| 719.93
#2008-11-07| 732.23
#2008-11-10| 741.75
#2008-11-11| 684.75
#2008-11-12| 653.09
#2008-11-13| 648.88
#2008-11-14| 639.46
#2008-11-17| 630.34
#2008-11-18| 640.79
#2008-11-19| 634.05
#2008-11-20| 611.93
#2008-11-21| 589.82
#2008-11-24| 653.49
#2008-11-25| 669.60
#2008-11-26| 667.10
#2008-11-27| .
#2008-11-28| 670.48
#2008-12-01| 626.59
#2008-12-02| 646.63
#2008-12-03| 637.60
#2008-12-04| 650.94
#2008-12-05| 611.51
#2008-12-08| 663.96
#2008-12-09| 676.77
#2008-12-10| 692.04
#2008-12-11| 697.23
#2008-12-12| 685.73
#2008-12-15| 696.26
#2008-12-16| 707.39
#2008-12-17| 730.86
#2008-12-18| 738.17
#2008-12-19| 711.58
#2008-12-22| 699.64
#2008-12-23| 701.11
#2008-12-24| 703.35
#2008-12-25| .
#2008-12-26| 706.74
#2008-12-29| 701.33
#2008-12-30| 724.76
#2008-12-31| 712.25
#2009-01-01| .
#2009-01-02| 734.39
#2009-01-05| 751.95
#2009-01-06| 738.11
#2009-01-07| 742.11
#2009-01-08| 716.82
#2009-01-09| 714.50
#2009-01-12| 696.01
#2009-01-13| 666.47
#2009-01-14| 638.43
#2009-01-15| 632.44
#2009-01-16| 661.01
#2009-01-19| .
#2009-01-20| 610.14
#2009-01-21| 610.53
#2009-01-22| 585.29
#2009-01-23| 581.96
#2009-01-26| 599.26
#2009-01-27| 610.99
#2009-01-28| 633.34
#2009-01-29| 610.35
#2009-01-30| 597.55
#2009-02-02| 584.59
#2009-02-03| 595.11
#2009-02-04| 619.24
#2009-02-05| 614.04
#2009-02-06| 636.42
#2009-02-09| 644.48
#2009-02-10| 616.94
#2009-02-11| 604.47
#2009-02-12| 592.23
#2009-02-13| 597.24
#2009-02-16| .
#2009-02-17| 549.72
#2009-02-18| 547.73
#2009-02-19| 537.97
#2009-02-20| 510.95
#2009-02-23| 511.48
#2009-02-24| 501.23
#2009-02-25| 490.60
#2009-02-26| 497.38
#2009-02-27| 487.15
#2009-03-02| 459.30
#2009-03-03| 461.85
#2009-03-04| 475.77
#2009-03-05| 461.80
#2009-03-06| 449.86
#2009-03-09| 455.30
#2009-03-10| 488.44
#2009-03-11| 505.94
#2009-03-12| 525.51
#2009-03-13| 518.90
#2009-03-16| 552.66
#2009-03-17| 538.56
#2009-03-18| 546.61
#2009-03-19| 584.18
#2009-03-20| 556.90
#2009-03-23| 570.94
#2009-03-24| 573.64
#2009-03-25| 588.53
#2009-03-26| 583.32
#2009-03-27| 567.32
#2009-03-30| 534.25
#2009-03-31| 555.96
#2009-04-01| 555.71
#2009-04-02| 612.73
#2009-04-03| 602.09
#2009-04-06| 613.14
#2009-04-07| 593.74
#2009-04-08| 603.73
#2009-04-09| 625.47
#2009-04-10| .
#2009-04-13| 630.77
#2009-04-14| 640.43
#2009-04-15| 621.81
#2009-04-16| 667.02
#2009-04-17| 677.04
#2009-04-20| 653.85
#2009-04-21| 663.77
#2009-04-22| 677.82
#2009-04-23| 673.66
#2009-04-24| 693.04
#2009-04-27| 676.37
#2009-04-28| 660.88
#2009-04-29| 689.12
#2009-04-30| 711.91
#2009-05-01| 712.02
#2009-05-04| 751.90
#2009-05-05| 737.33
#2009-05-06| 747.64
#2009-05-07| 736.99
#2009-05-08| 751.89
#2009-05-11| 734.23
#2009-05-12| 718.50
#2009-05-13| 696.64
#2009-05-14| 703.33
#2009-05-15| 721.86
#2009-05-18| 728.35
#2009-05-19| 755.51
#2009-05-20| 777.28
#2009-05-21| 776.49
#2009-05-22| 752.60
#2009-05-25| .
#2009-05-26| 754.36
#2009-05-27| 764.97
#2009-05-28| 763.09
#2009-05-29| 768.48
#2009-06-01| 801.97
#2009-06-02| 814.02
#2009-06-03| 775.37
#2009-06-04| 771.28
#2009-06-05| 762.22
#2009-06-08| 746.57
#2009-06-09| 773.68
#2009-06-10| 783.98
#2009-06-11| 791.22
#2009-06-12| 776.01
#2009-06-15| 745.20
#2009-06-16| 750.80
#2009-06-17| 726.92
#2009-06-18| 735.91
#2009-06-19| 734.06
#2009-06-22| 711.75
#2009-06-23| 712.09
#2009-06-24| 735.85
#2009-06-25| 719.46
#2009-06-26| 738.44
#2009-06-29| 751.77
#2009-06-30| 732.58
#2009-07-01| 751.64
#2009-07-02| 732.47
#2009-07-03| .
#2009-07-06| 714.78
#2009-07-07| 720.00
#2009-07-08| 702.38
#2009-07-09| 708.68
#2009-07-10| 697.19
#2009-07-13| 719.15
#2009-07-14| 720.51
#2009-07-15| 766.52
#2009-07-16| 704.09
#2009-07-17| 701.03
#2009-07-20| 708.35
#2009-07-21| 709.24
#2009-07-22| 716.77
#2009-07-23| 731.98
#2009-07-24| 722.00
#2009-07-27| 723.33
#2009-07-28| 716.09
#2009-07-29| 711.78
#2009-07-30| 725.44
#2009-07-31| 726.65
#2009-08-03| 751.89
#2009-08-04| 745.48
#2009-08-05| 742.49
#2009-08-06| 745.49
#2009-08-07| 747.26
#2009-08-10| 737.08
#2009-08-11| 728.99
#2009-08-12| 739.00
#2009-08-13| 750.35
#2009-08-14| 744.05
#2009-08-17| 717.06
#2009-08-18| 720.77
#2009-08-19| 719.56
#2009-08-20| 721.54
#2009-08-21| 744.16
#2009-08-24| 759.16
#2009-08-25| 756.39
#2009-08-26| 762.09
#2009-08-27| 772.23
#2009-08-28| 793.80
#2009-08-31| 786.54
#2009-09-01| 766.14
#2009-09-02| 750.40
#2009-09-03| 763.88
#2009-09-04| 782.10
#2009-09-07| .
#2009-09-08| 820.23
#2009-09-09| 833.38
#2009-09-10| 837.81
#2009-09-11| 835.07
#2009-09-14| 829.66
#2009-09-15| 842.68
#2009-09-16| 862.53
#2009-09-17| 870.15
#2009-09-18| 866.04
#2009-09-21| 857.47
#2009-09-22| 865.51
#2009-09-23| 864.98
#2009-09-24| 833.49
#2009-09-25| 833.96
#2009-09-28| 844.74
#2009-09-29| 824.30
#2009-09-30| 820.06
#2009-10-01| 800.79
#2009-10-02| 781.46
#2009-10-05| 794.15
#2009-10-06| 817.90
#2009-10-07| 810.51
#2009-10-08| 819.82
#2009-10-09| 824.83
#2009-10-12| 835.40
#2009-10-13| 829.93
#2009-10-14| 850.74
#2009-10-15| 809.73
#2009-10-16| 804.27
#2009-10-19| 814.55
#2009-10-20| 809.37
#2009-10-21| 805.73
#2009-10-22| 800.74
#2009-10-23| 798.20
#2009-10-26| 784.99
#2009-10-27| 778.21
#2009-10-28| 759.98
#2009-10-29| 776.47
#2009-10-30| 757.36
#2009-11-02| 764.83
#2009-11-03| 751.55
#2009-11-04| 773.78
#2009-11-05| 778.04
#2009-11-06| 778.72
#2009-11-09| 804.25
#2009-11-10| 795.18
#2009-11-11| 811.94
#2009-11-12| 806.15
#2009-11-13| 808.49
#2009-11-16| 824.32
#2009-11-17| 809.62
#2009-11-18| 828.21
#2009-11-19| 803.73
#2009-11-20| 797.51
#2009-11-23| 818.61
#2009-11-24| 807.12
#2009-11-25| 812.57
#2009-11-26| .
#2009-11-27| 796.98
#2009-11-30| 787.75
#2009-12-01| 807.70
#2009-12-02| 802.80
#2009-12-03| 793.56
#2009-12-04| 786.58
#2009-12-07| 783.36
#2009-12-08| 777.67
#2009-12-09| 772.15
#2009-12-10| 776.30
#2009-12-11| 782.46
#2009-12-14| 786.22
#2009-12-15| 780.05
#2009-12-16| 784.09
#2009-12-17| 766.38
#2009-12-18| 760.17
#2009-12-21| 765.58
#2009-12-22| 774.34
#2009-12-23| 781.83
#2009-12-24| 783.17
#2009-12-25| .
#2009-12-28| 783.60
#2009-12-29| 791.64
#2009-12-30| 789.77
#2009-12-31| 792.34
#2010-01-01| .
#2010-01-04| 820.18
#2010-01-05| 819.64
#2010-01-06| 817.99
#2010-01-07| 821.19
#2010-01-08| 822.26
#2010-01-11| 824.66
#2010-01-12| 810.32
#2010-01-13| 812.78
#2010-01-14| 819.69
#2010-01-15| 808.52
#2010-01-18| .
#2010-01-19| 813.09
#2010-01-20| 794.76
#2010-01-21| 793.69
#2010-01-22| 791.71
#2010-01-25| 784.28
#2010-01-26| 776.74
#2010-01-27| 777.28
#2010-01-28| 804.11
#2010-01-29| 811.70
#2010-02-01| 815.37
#2010-02-02| 826.44
#2010-02-03| 821.81
#2010-02-04| 796.99
#2010-02-05| 772.34
#2010-02-08| 769.96
#2010-02-09| 771.73
#2010-02-10| 765.78
#2010-02-11| 762.93
#2010-02-12| 756.48
#2010-02-15| .
#2010-02-16| 773.49
#2010-02-17| 783.08
#2010-02-18| 787.71
#2010-02-19| 782.05
#2010-02-22| 789.29
#2010-02-23| 783.50
#2010-02-24| 789.13
#2010-02-25| 773.21
#2010-02-26| 792.93
#2010-03-01| 789.30
#2010-03-02| 802.28
#2010-03-03| 823.16
#2010-03-04| 817.74
#2010-03-05| 827.25
#2010-03-08| 836.00
#2010-03-09| 832.80
#2010-03-10| 850.91
#2010-03-11| 846.27
#2010-03-12| 869.01
#2010-03-15| 859.07
#2010-03-16| 877.06
#2010-03-17| 888.66
#2010-03-18| 871.28
#2010-03-19| 862.36
#2010-03-22| 868.37
#2010-03-23| 874.18
#2010-03-24| 866.56
#2010-03-25| 879.53
#2010-03-26| 888.67
#2010-03-29| 887.89
#2010-03-30| 881.95
#2010-03-31| 892.08
#2010-04-01| 904.81
#2010-04-02| .
#2010-04-05| 902.74
#2010-04-06| 896.05
#2010-04-07| 895.99
#2010-04-08| 882.49
#2010-04-09| 890.40
#2010-04-12| 897.66
#2010-04-13| 892.20
#2010-04-14| 904.24
#2010-04-15| 902.17
#2010-04-16| 878.30
#2010-04-19| 878.20
#2010-04-20| 893.48
#2010-04-21| 883.71
#2010-04-22| 819.47
#2010-04-23| 822.97
#2010-04-26| 822.93
#2010-04-27| 801.76
#2010-04-28| 786.86
#2010-04-29| 800.15
#2010-04-30| 811.86
#2010-05-03| 802.12
#2010-05-04| 772.40
#2010-05-05| 752.80
#2010-05-06| 732.89
#2010-05-07| 707.04
#2010-05-10| 768.81
#2010-05-11| 752.75
#2010-05-12| 766.15
#2010-05-13| 759.23
#2010-05-14| 721.33
#2010-05-17| 719.38
#2010-05-18| 734.52
#2010-05-19| 706.53
#2010-05-20| 692.30
#2010-05-21| 703.05
#2010-05-24| 691.40
#2010-05-25| 673.99
#2010-05-26| 690.50
#2010-05-27| 709.63
#2010-05-28| 712.27
#2010-05-31| .
#2010-06-01| 710.38
#2010-06-02| 707.23
#2010-06-03| 716.64
#2010-06-04| 690.58
#2010-06-07| 676.40
#2010-06-08| 677.61
#2010-06-09| 686.86
#2010-06-10| 699.97
#2010-06-11| 702.86
#2010-06-14| 721.56
#2010-06-15| 731.91
#2010-06-16| 706.38
#2010-06-17| 706.10
#2010-06-18| 712.70
#2010-06-21| 713.91
#2010-06-22| 704.02
#2010-06-23| 694.51
#2010-06-24| 681.20
#2010-06-25| 679.87
#2010-06-28| 684.96
#2010-06-29| 655.78
#2010-06-30| 662.07
#2010-07-01| 661.47
#2010-07-02| 673.81
#2010-07-05| .
#2010-07-06| 686.29
#2010-07-07| 692.02
#2010-07-08| 693.23
#2010-07-09| 693.14
#2010-07-12| 688.50
#2010-07-13| 706.15
#2010-07-14| 709.26
#2010-07-15| 716.45
#2010-07-16| 705.54
#2010-07-19| 704.84
#2010-07-20| 707.29
#2010-07-21| 712.41
#2010-07-22| 730.44
#2010-07-23| 732.39
#2010-07-26| 744.08
#2010-07-27| 746.12
#2010-07-28| 747.18
#2010-07-29| 750.55
#2010-07-30| 742.68
#2010-08-02| 771.31
#2010-08-03| 777.43
#2010-08-04| 770.60
#2010-08-05| 775.29
#2010-08-06| 775.78
#2010-08-09| 783.93
#2010-08-10| 764.36
#2010-08-11| 735.49
#2010-08-12| 734.27
#2010-08-13| 734.19
#2010-08-16| 734.04
#2010-08-17| 745.53
#2010-08-18| 744.03
#2010-08-19| 741.60
#2010-08-20| 725.71
#2010-08-23| 722.23
#2010-08-24| 710.38
#2010-08-25| 701.31
#2010-08-26| 713.60
#2010-08-27| 711.74
#2010-08-30| 712.13
#2010-08-31| 713.46
#2010-09-01| 741.77
#2010-09-02| 745.12
#2010-09-03| 751.95
#2010-09-06| .
#2010-09-07| 750.48
#2010-09-08| 763.27
#2010-09-09| 771.03
#2010-09-10| 776.69
#2010-09-13| 793.53
#2010-09-14| 789.16
#2010-09-15| 793.40
#2010-09-16| 799.90
#2010-09-17| 795.91
#2010-09-20| 812.96
#2010-09-21| 803.94
#2010-09-22| 810.44
#2010-09-23| 798.76
#2010-09-24| 819.31
#2010-09-27| 810.75
#2010-09-28| 823.00
#2010-09-29| 826.28
#2010-09-30| 837.26
#2010-10-01| 847.04
#2010-10-04| 834.79
#2010-10-05| 858.04
#2010-10-06| 866.79
#2010-10-07| 878.45
#2010-10-08| 881.07
#2010-10-11| 887.34
#2010-10-12| 882.48
#2010-10-13| 905.14
#2010-10-14| 894.51
#2010-10-15| 880.61
#2010-10-18| 877.59
#2010-10-19| 858.53
#2010-10-20| 876.63
#2010-10-21| 908.91
#2010-10-22| 894.63
#2010-10-25| 904.26
#2010-10-26| 888.63
#2010-10-27| 879.39
#2010-10-28| 882.99
#2010-10-29| 872.75
#2010-11-01| 870.81
#2010-11-02| 879.80
#2010-11-03| 872.44
#2010-11-04| 902.03
#2010-11-05| 891.92
#2010-11-08| 877.82
#2010-11-09| 895.83
#2010-11-10| 878.38
#2010-11-11| 870.18
#2010-11-12| 865.73
#2010-11-15| 867.26
#2010-11-16| 843.66
#2010-11-17| 849.12
#2010-11-18| 861.03
#2010-11-19| 860.16
#2010-11-22| 849.13
#2010-11-23| 824.78
#2010-11-24| 831.86
#2010-11-25| .
#2010-11-26| 824.81
#2010-11-29| 799.38
#2010-11-30| 794.41
#2010-12-01| 819.59
#2010-12-02| 842.87
#2010-12-03| 859.52
#2010-12-06| 853.35
#2010-12-07| 867.58
#2010-12-08| 857.39
#2010-12-09| 845.19
#2010-12-10| 844.17
#2010-12-13| 862.22
#2010-12-14| 861.53
#2010-12-15| 859.27
#2010-12-16| 853.39
#2010-12-17| 848.47
#2010-12-20| 853.00
#2010-12-21| 873.08
#2010-12-22| 876.33
#2010-12-23| 873.91
#2010-12-24| .
#2010-12-27| 874.91
#2010-12-28| 874.85
#2010-12-29| 877.30
#2010-12-30| 880.86
#2010-12-31| 889.71
#2011-01-03| 906.16
#2011-01-04| 899.24
#2011-01-05| 888.37
#2011-01-06| 881.00
#2011-01-07| 881.49
#2011-01-10| 860.09
#2011-01-11| 873.96
#2011-01-12| 897.76
#2011-01-13| 911.02
#2011-01-14| 913.70
#2011-01-17| .
#2011-01-18| 913.34
#2011-01-19| 896.08
#2011-01-20| 888.30
#2011-01-21| 912.25
#2011-01-24| 920.26
#2011-01-25| 913.89
#2011-01-26| 921.77
#2011-01-27| 926.28
#2011-01-28| 923.31
#2011-01-31| 925.96
#2011-02-01| 941.71
#2011-02-02| 940.37
#2011-02-03| 922.74
#2011-02-04| 918.23
#2011-02-07| 932.21
#2011-02-08| 939.26
#2011-02-09| 949.28
#2011-02-10| 931.70
#2011-02-11| 892.71
#2011-02-14| 875.87
#2011-02-15| 875.35
#2011-02-16| 880.01
#2011-02-17| 877.20
#2011-02-18| 884.74
#2011-02-21| .
#2011-02-22| 875.35
#2011-02-23| 859.15
#2011-02-24| 857.65
#2011-02-25| 864.59
#2011-02-28| 873.32
#2011-03-01| 877.52
#2011-03-02| 872.30
#2011-03-03| 880.05
#2011-03-04| 872.56
#2011-03-07| 874.18
#2011-03-08| 871.85
#2011-03-09| 884.45
#2011-03-10| 865.85
#2011-03-11| 854.59
#2011-03-14| 847.77
#2011-03-15| 839.13
#2011-03-16| 829.24
#2011-03-17| 849.38
#2011-03-18| 864.74
#2011-03-21| 883.72
#2011-03-22| 883.60
#2011-03-23| 882.88
#2011-03-24| 898.60
#2011-03-25| 899.53
#2011-03-28| 905.21
#2011-03-29| 902.92
#2011-03-30| 909.42
#2011-03-31| 912.13
#2011-04-01| 920.42
#2011-04-04| 933.77
#2011-04-05| 937.32
#2011-04-06| 949.26
#2011-04-07| 939.16
#2011-04-08| 954.00
#2011-04-11| 958.91
#2011-04-12| 941.36
#2011-04-13| 947.38
#2011-04-14| 935.16
#2011-04-15| 932.28
#2011-04-18| 903.15
#2011-04-19| 915.44
#2011-04-20| 943.18
#2011-04-21| 949.21
#2011-04-22| .
#2011-04-25| 948.53
#2011-04-26| 955.60
#2011-04-27| 965.43
#2011-04-28| 980.93
#2011-04-29| 980.56
#2011-05-02| 990.04
#2011-05-03| 976.09
#2011-05-04| 963.42
#2011-05-05| 940.88
#2011-05-06| 947.54
#2011-05-09| 932.68
#2011-05-10| 950.10
#2011-05-11| 949.06
#2011-05-12| 935.38
#2011-05-13| 933.27
#2011-05-16| 933.82
#2011-05-17| 923.14
#2011-05-18| 930.62
#2011-05-19| 933.45
#2011-05-20| 922.58
#2011-05-23| 896.24
#2011-05-24| 902.81
#2011-05-25| 903.61
#2011-05-26| 898.67
#2011-05-27| 914.21
#2011-05-30| .
#2011-05-31| 892.32
#2011-06-01| 888.68
#2011-06-02| 889.58
#2011-06-03| 877.74
#2011-06-06| 877.37
#2011-06-07| 881.35
#2011-06-08| 855.68
#2011-06-09| 863.08
#2011-06-10| 841.47
#2011-06-13| 838.51
#2011-06-14| 847.94
#2011-06-15| 822.37
#2011-06-16| 802.23
#2011-06-17| 823.08
#2011-06-20| 797.18
#2011-06-21| 816.37
#2011-06-22| 816.42
#2011-06-23| 787.22
#2011-06-24| 788.14
#2011-06-27| 791.43
#2011-06-28| 797.87
#2011-06-29| 828.18
#2011-06-30| 851.33
#2011-07-01| 855.43
#2011-07-04| .
#2011-07-05| 851.06
#2011-07-06| 839.52
#2011-07-07| 855.18
#2011-07-08| 830.04
#2011-07-11| 795.09
#2011-07-12| 783.81
#2011-07-13| 801.02
#2011-07-14| 790.95
#2011-07-15| 777.86
#2011-07-18| 749.68
#2011-07-19| 765.36
#2011-07-20| 782.59
#2011-07-21| 796.47
#2011-07-22| 799.14
#2011-07-25| 789.69
#2011-07-26| 793.70
#2011-07-27| 778.05
#2011-07-28| 765.57
#2011-07-29| 763.71
#2011-08-01| 729.58
#2011-08-02| 709.95
#2011-08-03| 691.62
#2011-08-04| 651.92
#2011-08-05| 647.25
#2011-08-08| 622.44
#2011-08-09| 650.74
#2011-08-10| 628.79
#2011-08-11| 662.73
#2011-08-12| 684.85
#2011-08-15| 715.87
#2011-08-16| 710.81
#2011-08-17| 714.78
#2011-08-18| 663.74
#2011-08-19| 671.07
#2011-08-22| 670.57
#2011-08-23| 676.90
#2011-08-24| 686.50
#2011-08-25| 679.04
#2011-08-26| 676.74
#2011-08-29| 704.70
#2011-08-30| 709.44
#2011-08-31| 731.84
#2011-09-01| 729.36
#2011-09-02| 700.76
#2011-09-05| .
#2011-09-06| 658.92
#2011-09-07| 688.20
#2011-09-08| 693.69
#2011-09-09| 651.48
#2011-09-12| 627.63
#2011-09-13| 634.37
#2011-09-14| 643.47
#2011-09-15| 672.33
#2011-09-16| 673.59
#2011-09-19| 646.39
#2011-09-20| 662.79
#2011-09-21| 651.42
#2011-09-22| 604.62
#2011-09-23| 600.12
#2011-09-26| 606.49
#2011-09-27| 646.58
#2011-09-28| 636.76
#2011-09-29| 649.31
#2011-09-30| 625.63
#2011-10-03| 616.21
#2011-10-04| 587.49
#2011-10-05| 611.43
#2011-10-06| 639.78
#2011-10-07| 645.46
#2011-10-10| 671.23
#2011-10-11| 669.64
#2011-10-12| 696.92
#2011-10-13| 684.72
#2011-10-14| 698.18
#2011-10-17| 670.88
#2011-10-18| 669.59
#2011-10-19| 672.44
#2011-10-20| 667.03
#2011-10-21| 687.84
#2011-10-24| 708.70
#2011-10-25| 706.52
#2011-10-26| 702.93
#2011-10-27| 759.35
#2011-10-28| 756.54
#2011-10-31| 711.73
#2011-11-01| 671.72
#2011-11-02| 690.20
#2011-11-03| 708.97
#2011-11-04| 693.90
#2011-11-07| 698.24
#2011-11-08| 702.09
#2011-11-09| 674.16
#2011-11-10| 669.83
#2011-11-11| 701.73
#2011-11-14| 686.52
#2011-11-15| 674.35
#2011-11-16| 676.96
#2011-11-17| 663.70
#2011-11-18| 655.27
#2011-11-21| 626.29
#2011-11-22| 615.04
#2011-11-23| 600.15
#2011-11-24| .
#2011-11-25| 600.49
#2011-11-28| 641.28
#2011-11-29| 639.43
#2011-11-30| 665.01
#2011-12-01| 658.38
#2011-12-02| 655.68
#2011-12-05| 662.15
#2011-12-06| 657.94
#2011-12-07| 643.86
#2011-12-08| 620.07
#2011-12-09| 629.05
#2011-12-12| 603.76
#2011-12-13| 600.62
#2011-12-14| 581.62
#2011-12-15| 585.92
#2011-12-16| 581.49
#2011-12-19| 576.15
#2011-12-20| 601.16
#2011-12-21| 594.17
#2011-12-22| 605.17
#2011-12-23| 608.03
#2011-12-26| .
#2011-12-27| 604.94
#2011-12-28| 596.45
#2011-12-29| 601.78
#2011-12-30| 611.76
#2012-01-02| .
#2012-01-03| 640.77
#2012-01-04| 622.52
#2012-01-05| 622.80
#2012-01-06| 618.96
#2012-01-09| 613.38
#2012-01-10| 634.50
#2012-01-11| 622.23
#2012-01-12| 630.09
#2012-01-13| 617.33
#2012-01-16| .
#2012-01-17| 646.29
#2012-01-18| 657.82
#2012-01-19| 667.83
#2012-01-20| 667.02
#2012-01-23| 677.78
#2012-01-24| 656.62
#2012-01-25| 654.89
#2012-01-26| 680.82
#2012-01-27| 663.07
#2012-01-30| 645.96
#2012-01-31| 654.29
#2012-02-01| 678.16
#2012-02-02| 673.54
#2012-02-03| 679.98
#2012-02-06| 673.74
#2012-02-07| 681.68
#2012-02-08| 690.73
#2012-02-09| 689.98
#2012-02-10| 676.50
#2012-02-13| 680.72
#2012-02-14| 677.13
#2012-02-15| 682.41
#2012-02-16| 681.85
#2012-02-17| 702.28
#2012-02-20| .
#2012-02-21| 719.51
#2012-02-22| 712.09
#2012-02-23| 712.15
#2012-02-24| 733.92
#2012-02-27| 713.71
#2012-02-28| 712.48
#2012-02-29| 708.04
#2012-03-01| 705.27
#2012-03-02| 701.72
#2012-03-05| 698.69
#2012-03-06| 669.22
#2012-03-07| 681.97
#2012-03-08| 698.21
#2012-03-09| 691.33
#2012-03-12| 690.16
#2012-03-13| 699.22
#2012-03-14| 695.80
#2012-03-15| 704.37
#2012-03-16| 719.70
#2012-03-19| 726.21
#2012-03-20| 714.97
#2012-03-21| 702.50
#2012-03-22| 694.24
#2012-03-23| 703.95
#2012-03-26| 718.94
#2012-03-27| 711.42
#2012-03-28| 708.81
#2012-03-29| 697.24
#2012-03-30| 715.17
#2012-04-02| 717.99
#2012-04-03| 715.63
#2012-04-04| 678.67
#2012-04-05| 680.26
#2012-04-06| .
#2012-04-09| 680.65
#2012-04-10| 661.07
#2012-04-11| 649.76
#2012-04-12| 651.82
#2012-04-13| 642.21
#2012-04-16| 640.70
#2012-04-17| 662.64
#2012-04-18| 652.03
#2012-04-19| 648.32
#2012-04-20| 648.91
#2012-04-23| 627.67
#2012-04-24| 649.09
#2012-04-25| 665.69
#2012-04-26| 659.14
#2012-04-27| 674.12
#2012-04-30| 662.54
#2012-05-01| 662.01
#2012-05-02| 653.15
#2012-05-03| 651.46
#2012-05-04| 636.60
#2012-05-07| 639.28
#2012-05-08| 630.53
#2012-05-09| 625.88
#2012-05-10| 633.97
#2012-05-11| 638.53
#2012-05-14| 608.37
#2012-05-15| 595.40
#2012-05-16| 588.11
#2012-05-17| 586.59
#2012-05-18| 573.89
#2012-05-21| 584.97
#2012-05-22| 596.46
#2012-05-23| 566.00
#2012-05-24| 570.26
#2012-05-25| 567.77
#2012-05-28| .
#2012-05-29| 575.64
#2012-05-30| 556.74
#2012-05-31| 545.24
#2012-06-01| 530.73
#2012-06-04| 529.09
#2012-06-05| 532.72
#2012-06-06| 549.62
#2012-06-07| 559.62
#2012-06-08| 556.60
#2012-06-11| 554.16
#2012-06-12| 552.39
#2012-06-13| 545.42
#2012-06-14| 534.30
#2012-06-15| 550.54
#2012-06-18| 549.36
#2012-06-19| 564.96
#2012-06-20| 570.84
#2012-06-21| 561.79
#2012-06-22| 558.65
#2012-06-25| 533.90
#2012-06-26| 529.70
#2012-06-27| 538.67
#2012-06-28| 532.74
#2012-06-29| 562.21
#2012-07-02| 568.51
#2012-07-03| 577.76
#2012-07-04| .
#2012-07-05| 562.61
#2012-07-06| 547.52
#2012-07-09| 542.02
#2012-07-10| 546.29
#2012-07-11| 545.14
#2012-07-12| 539.12
#2012-07-13| 546.35
#2012-07-16| 550.86
#2012-07-17| 544.75
#2012-07-18| 546.17
#2012-07-19| 554.09
#2012-07-20| 536.30
#2012-07-23| 519.96
#2012-07-24| 518.29
#2012-07-25| 525.50
#2012-07-26| 549.47
#2012-07-27| 566.34
#2012-07-30| 569.45
#2012-07-31| 567.86
#2012-08-01| 567.29
#2012-08-02| 547.54
#2012-08-03| 574.34
#2012-08-06| 585.91
#2012-08-07| 598.40
#2012-08-08| 592.59
#2012-08-09| 601.30
#2012-08-10| 598.67
#2012-08-13| 592.89
#2012-08-14| 587.48
#2012-08-15| 584.47
#2012-08-16| 598.86
#2012-08-17| 600.61
#2012-08-20| 600.65
#2012-08-21| 614.97
#2012-08-22| 608.16
#2012-08-23| 609.71
#2012-08-24| 607.31
#2012-08-27| 617.40
#2012-08-28| 605.51
#2012-08-29| 594.60
#2012-08-30| 589.07
#2012-08-31| 599.75
#2012-09-03| .
#2012-09-04| 597.22
#2012-09-05| 588.60
#2012-09-06| 599.06
#2012-09-07| 622.96
#2012-09-10| 622.52
#2012-09-11| 632.24
#2012-09-12| 641.63
#2012-09-13| 642.63
#2012-09-14| 675.34
#2012-09-17| 667.44
#2012-09-18| 650.74
#2012-09-19| 652.29
#2012-09-20| 642.25
#2012-09-21| 644.50
#2012-09-24| 631.83
#2012-09-25| 643.23
#2012-09-26| 620.68
#2012-09-27| 627.05
#2012-09-28| 621.73
#2012-10-01| 636.09
#2012-10-02| 633.44
#2012-10-03| 627.03
#2012-10-04| 630.98
#2012-10-05| 645.21
#2012-10-08| 635.43
#2012-10-09| 631.78
#2012-10-10| 627.04
#2012-10-11| 633.36
#2012-10-12| 629.59
#2012-10-15| 633.44
#2012-10-16| 645.08
#2012-10-17| 657.36
#2012-10-18| 658.65
#2012-10-19| 643.75
#2012-10-22| 647.50
#2012-10-23| 629.60
#2012-10-24| 630.40
#2012-10-25| 627.28
#2012-10-26| 625.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 636.19
#2012-11-01| 646.16
#2012-11-02| 649.40
#2012-11-05| 639.54
#2012-11-06| 641.85
#2012-11-07| 626.95
#2012-11-08| 624.84
#2012-11-09| 620.90
#2012-11-12| 622.10
#2012-11-13| 620.85
#2012-11-14| 620.71
#2012-11-15| 617.79
#2012-11-16| 606.34
#2012-11-19| 632.95
#2012-11-20| 636.12
#2012-11-21| 645.44
#2012-11-22| .
#2012-11-23| 669.24
#2012-11-26| 662.08
#2012-11-27| 655.18
#2012-11-28| 652.63
#2012-11-29| 666.30
#2012-11-30| 666.74
#2012-12-03| 673.02
#2012-12-04| 675.26
#2012-12-05| 685.52
#2012-12-06| 681.25
#2012-12-07| 686.71
#2012-12-10| 679.98
#2012-12-11| 694.34
#2012-12-12| 694.36
#2012-12-13| 692.96
#2012-12-14| 694.72
#2012-12-17| 697.86
#2012-12-18| 711.86
#2012-12-19| 711.80
#2012-12-20| 711.56
#2012-12-21| 702.40
#2012-12-24| 703.49
#2012-12-25| 703.49
#2012-12-26| 704.93
#2012-12-27| 702.75
#2012-12-28| 695.66
#2012-12-31| 693.72
#2013-01-01| 693.72
#2013-01-02| 724.68
#2013-01-03| 723.51
#2013-01-04| 724.29
#2013-01-07| 726.08
#2013-01-08| 715.86
#2013-01-09| 712.19
#2013-01-10| 727.58
#2013-01-11| 739.90
#2013-01-14| 740.42
#2013-01-15| 737.04
#2013-01-16| 740.95
#2013-01-17| 751.00
#2013-01-18| 742.34
#2013-01-21| 752.15
#2013-01-22| 754.77
#2013-01-23| 755.56
#2013-01-24| 752.03
#2013-01-25| 750.66
#2013-01-28| 752.63
#2013-01-29| 755.79
#2013-01-30| 761.93
#2013-01-31| 748.54
#2013-02-01| 765.48
#2013-02-04| 749.96
#2013-02-05| 753.25
#2013-02-06| 753.95
#2013-02-07| 744.78
#2013-02-08| 755.49
#2013-02-11| 757.03
#2013-02-12| 764.05
#2013-02-13| 765.36
#2013-02-14| 759.12
#2013-02-15| 763.48
#2013-02-18| 757.26
#2013-02-19| 764.97
#2013-02-20| 761.81
#2013-02-21| 741.48
#2013-02-22| 746.59
#2013-02-25| 749.43
#2013-02-26| 725.17
#2013-02-27| 738.92
#2013-02-28| 736.96
#2013-03-01| 731.52
#2013-03-04| 729.86
#2013-03-05| 743.88
#2013-03-06| 742.80
#2013-03-07| 746.80
#2013-03-08| 744.99
#2013-03-11| 743.83
#2013-03-12| 745.39
#2013-03-13| 738.37
#2013-03-14| 744.75
#2013-03-15| 745.69
#2013-03-18| 737.12
#2013-03-19| 733.21
#2013-03-20| 741.74
#2013-03-21| 738.41
#2013-03-22| 736.55
#2013-03-25| 729.43
#2013-03-26| 728.23
#2013-03-27| 711.97
#2013-03-28| 719.61
#2013-03-29| 719.61
#2013-04-01| 719.95
#2013-04-02| 731.38
#2013-04-03| 733.32
#2013-04-04| 726.51
#2013-04-05| 726.60
#2013-04-08| 720.99
#2013-04-09| 726.30
#2013-04-10| 743.62
#2013-04-11| 751.88
#2013-04-12| 742.26
#2013-04-15| 729.96
#2013-04-16| 722.73
#2013-04-17| 712.96
#2013-04-18| 707.61
#2013-04-19| 705.72
#2013-04-22| 707.64
#2013-04-23| 733.24
#2013-04-24| 740.47
#2013-04-25| 756.34
#2013-04-26| 754.00
#2013-04-29| 763.01
#2013-04-30| 764.00
#2013-05-01| 764.52
#2013-05-02| 751.19
#2013-05-03| 765.15
#2013-05-06| 764.50
#2013-05-07| 772.60
#2013-05-08| 786.26
#2013-05-09| 781.57
#2013-05-10| 786.92
#2013-05-13| 791.38
#2013-05-14| 789.82
#2013-05-15| 790.06
#2013-05-16| 790.72
#2013-05-17| 781.12
#2013-05-20| 787.63
#2013-05-21| 789.83
#2013-05-22| 791.04
#2013-05-23| 770.60
#2013-05-24| 772.46
#2013-05-27| 772.87
#2013-05-28| 776.00
#2013-05-29| 773.52
#2013-05-30| 774.28
#2013-05-31| 760.34
#2013-06-03| 759.05
#2013-06-04| 760.08
#2013-06-05| 746.39
#2013-06-06| 748.12
#2013-06-07| 757.04
#2013-06-10| 757.27
#2013-06-11| 747.82
#2013-06-12| 752.49
#2013-06-13| 755.57
#2013-06-14| 767.71
#2013-06-17| 772.02
#2013-06-18| 773.04
#2013-06-19| 773.05
#2013-06-20| 750.45
#2013-06-21| 748.26
#2013-06-24| 719.04
#2013-06-25| 724.08
#2013-06-26| 729.59
#2013-06-27| 731.92
#2013-06-28| 724.07
#2013-07-01| 730.29
#2013-07-02| 732.98
#2013-07-03| 727.47
#2013-07-04| 740.96
#2013-07-05| 731.90
#2013-07-08| 744.57
#2013-07-09| 755.42
#2013-07-10| 756.30
#2013-07-11| 777.58
#2013-07-12| 774.98
#2013-07-15| 770.51
#2013-07-16| 768.02
#2013-07-17| 770.92
#2013-07-18| 769.87
#2013-07-19| 767.75
#2013-07-22| 765.74
#2013-07-23| 772.43
#2013-07-24| 777.24
#2013-07-25| 773.09
#2013-07-26| 768.42
#2013-07-29| 765.22
#2013-07-30| 766.28
#2013-07-31| 761.59
#2013-08-01| 773.61
#2013-08-02| 778.23
#2013-08-05| 778.80
#2013-08-06| 784.31
#2013-08-07| 779.05
#2013-08-08| 795.12
#2013-08-09| 804.29
#2013-08-12| 804.63
#2013-08-13| 801.52
#2013-08-14| 806.30
#2013-08-15| 799.09
#2013-08-16| 811.60
#2013-08-19| 811.82
#2013-08-20| 807.71
#2013-08-21| 799.81
#2013-08-22| 809.11
#2013-08-23| 818.89
#2013-08-26| 816.50
#2013-08-27| 802.06
#2013-08-28| 793.71
#2013-08-29| 791.66
#2013-08-30| 777.51
#2013-09-02| 792.57
#2013-09-03| 830.05
#2013-09-04| 836.90
#2013-09-05| 841.68
#2013-09-06| 845.49
#2013-09-09| 859.27
#2013-09-10| 877.70
#2013-09-11| 890.63
#2013-09-12| 893.66
#2013-09-13| 892.21
#2013-09-16| 900.62
#2013-09-17| 899.40
#2013-09-18| 906.22
#2013-09-19| 918.54
#2013-09-20| 920.87
#2013-09-23| 908.76
#2013-09-24| 909.76
#2013-09-25| 903.87
#2013-09-26| 907.46
#2013-09-27| 915.45
#2013-09-30| 901.83
#2013-10-01| 913.83
#2013-10-02| 914.17
#2013-10-03| 914.36
#2013-10-04| 908.09
#2013-10-07| 900.38
#2013-10-08| 903.25
#2013-10-09| 889.13
#2013-10-10| 910.59
#2013-10-11| 909.71
#2013-10-14| 910.85
#2013-10-15| 920.83
#2013-10-16| 926.25
#2013-10-17| 939.18
#2013-10-18| 951.89
#2013-10-21| 952.57
#2013-10-22| 952.66
#2013-10-23| 947.88
#2013-10-24| 947.58
#2013-10-25| 942.43
#2013-10-28| 936.27
#2013-10-29| 953.61
#2013-10-30| 969.06
#2013-10-31| 958.63
#2013-11-01| 957.58
#2013-11-04| 968.93
#2013-11-05| 966.96
#2013-11-06| 983.59
#2013-11-07| 969.05
#2013-11-08| 966.32
#2013-11-11| 978.17
#2013-11-12| 968.47
#2013-11-13| 965.54
#2013-11-14| 978.59
#2013-11-15| 984.42
#2013-11-18| 997.88
#2013-11-19| 985.47
#2013-11-20| 986.45
#2013-11-21| 990.47
#2013-11-22| 996.74
#2013-11-25| 997.62
#2013-11-26| 996.14
#2013-11-27|1002.20
#2013-11-28|1003.57
#2013-11-29| 992.58
#2013-12-02| 984.38
#2013-12-03| 962.33
#2013-12-04| 959.46
#2013-12-05| 960.98
#2013-12-06| 962.92
#2013-12-09| 977.17
#2013-12-10| 971.87
#2013-12-11| 969.54
#2013-12-12| 954.92
#2013-12-13| 948.75
#2013-12-16| 956.66
#2013-12-17| 948.63
#2013-12-18| 962.27
#2013-12-19| 971.31
#2013-12-20| 982.36
#2013-12-23| 991.15
#2013-12-24| 988.29
#2013-12-25| 988.29
#2013-12-26| 990.13
#2013-12-27|1013.19
#2013-12-30|1008.80
#2013-12-31|1006.25
#2014-01-01|1006.25
#2014-01-02| 983.66
#2014-01-03| 986.06
#2014-01-06| 988.16
#2014-01-07| 983.74
#2014-01-08| 982.35
#2014-01-09| 989.39
#2014-01-10|1000.00
#2014-01-13|1000.09
#2014-01-14| 995.11
#2014-01-15| 997.86
#2014-01-16| 998.32
#2014-01-17| 992.94
#2014-01-20| 991.31
#2014-01-21| 987.65
#2014-01-22| 990.68
#2014-01-23| 974.62
#2014-01-24| 956.24
#2014-01-27| 945.64
#2014-01-28| 952.78
#2014-01-29| 951.13
#2014-01-30| 939.26
#2014-01-31| 919.82
#2014-02-03| 911.68
#2014-02-04| 916.18
#2014-02-05| 924.63
#2014-02-06| 958.86
#2014-02-07| 969.51
#2014-02-10| 980.78
#2014-02-11| 995.31
#2014-02-12| 986.67
#2014-02-13| 990.34
#2014-02-14| 992.57
#2014-02-17| 997.35
#2014-02-18|1003.43
#2014-02-19|1003.36
#2014-02-20|1000.36
#2014-02-21|1009.98
#2014-02-24|1013.01
#2014-02-25|1016.23
#2014-02-26|1003.96
#2014-02-27|1005.31
#2014-02-28|1014.41
#2014-03-03| 984.47
#2014-03-04|1003.42
#2014-03-05|1006.42
#2014-03-06|1017.07
#2014-03-07|1008.93
#2014-03-10|1002.31
#2014-03-11|1002.66
#2014-03-12| 985.80
#2014-03-13| 972.71
#2014-03-14| 976.83
#2014-03-17| 988.81
#2014-03-18| 997.25
#2014-03-19| 989.64
#2014-03-20| 970.15
#2014-03-21| 963.96
#2014-03-24| 953.46
#2014-03-25| 967.70
#2014-03-26| 982.90
#2014-03-27| 974.59
#2014-03-28| 988.09
#2014-03-31| 995.33
#2014-04-01|1018.99
#2014-04-02|1021.59
#2014-04-03|1019.83
#2014-04-04|1020.36
#2014-04-07|1005.89
#2014-04-08|1019.29
#2014-04-09|1026.80
#2014-04-10|1024.06
#2014-04-11|1008.83
#2014-04-14| 994.48
#2014-04-15| 983.03
#2014-04-16| 992.94
#2014-04-17|1000.29
#2014-04-18| 998.82
#2014-04-21| 998.01
#2014-04-22|1013.67
#2014-04-23|1012.83
#2014-04-24|1012.08
#2014-04-25|1005.17
#2014-04-28| 998.36
#2014-04-29|1018.37
#2014-04-30|1026.06
#2014-05-01|1026.06
#2014-05-02|1024.26
#2014-05-05|1023.02
#2014-05-06|1023.01
#2014-05-07|1023.19
#2014-05-08|1032.96
#2014-05-09|1022.34
#2014-05-12|1031.85
#2014-05-13|1039.68
#2014-05-14|1034.00
#2014-05-15|1024.37
#2014-05-16|1016.46
#2014-05-19|1024.66
#2014-05-20|1032.29
#2014-05-21|1039.43
#2014-05-22|1045.82
#2014-05-23|1047.13
#2014-05-26|1051.14
#2014-05-27|1046.11
#2014-05-28|1041.04
#2014-05-29|1042.42
#2014-05-30|1051.28
#2014-06-02|1051.11
#2014-06-03|1043.15
#2014-06-04|1042.94
#2014-06-05|1049.58
#2014-06-06|1060.28
#2014-06-09|1057.16
#2014-06-10|1054.18
#2014-06-11|1050.55
#2014-06-12|1056.11
#2014-06-13|1049.73
#2014-06-16|1051.20
#2014-06-17|1052.33
#2014-06-18|1063.09
#2014-06-19|1072.33
#2014-06-20|1067.88
#2014-06-23|1072.64
#2014-06-24|1060.18
#2014-06-25|1050.95
#2014-06-26|1049.35
#2014-06-27|1050.19
#2014-06-30|1046.40
#2014-07-01|1052.84
#2014-07-02|1055.51
#2014-07-03|1067.84
#2014-07-04|1057.13
#2014-07-07|1049.22
#2014-07-08|1032.23
#2014-07-09|1037.55
#2014-07-10|1028.52
#2014-07-11|1025.84
#2014-07-14|1042.46
#2014-07-15|1031.82
#2014-07-16|1046.55
#2014-07-17|1040.76
#2014-07-18|1046.34
#2014-07-21|1052.65
#2014-07-22|1050.83
#2014-07-23|1053.20
#2014-07-24|1069.98
#2014-07-25|1064.17
#2014-07-28|1057.63
#2014-07-29|1058.43
#2014-07-30|1049.49
#2014-07-31|1038.66
#2014-08-01|1030.69
#2014-08-04|1035.21
#2014-08-05|1030.97
#2014-08-06|1015.64
#2014-08-07|1013.23
#2014-08-08|1000.46
#2014-08-11|1012.87
#2014-08-12|1012.70
#2014-08-13|1014.36
#2014-08-14|1016.56
#2014-08-15|1013.98
#2014-08-18|1021.84
#2014-08-19|1031.35
#2014-08-20|1039.67
#2014-08-21|1047.41
#2014-08-22|1036.38
#2014-08-25|1039.89
#2014-08-26|1041.56
#2014-08-27|1042.13
#2014-08-28|1026.78
#2014-08-29|1040.11
#2014-09-01|1034.11
#2014-09-02|1042.84
#2014-09-03|1052.91
#2014-09-04|1049.54
#2014-09-05|1043.46
#2014-09-08|1045.50
#2014-09-09|1033.75
#2014-09-10|1027.35
#2014-09-11|1027.43
#2014-09-12|1026.09
#2014-09-15|1029.75
#2014-09-16|1021.56
#2014-09-17|1031.19
#2014-09-18|1032.43
#2014-09-19|1038.10
#2014-09-22|1034.00
#2014-09-23|1025.00
#2014-09-24|1026.45
#2014-09-25|1019.18
#2014-09-26|1016.35
#2014-09-29|1010.98
#2014-09-30|1010.98
#2014-10-01| 993.15
#2014-10-02| 982.07
#2014-10-03| 982.92
#2014-10-06|1000.39
#2014-10-07| 985.19
#2014-10-08| 977.61
#2014-10-09| 980.54
#2014-10-10| 958.13
#2014-10-13| 962.81
#2014-10-14| 964.53
#2014-10-15| 936.66
#2014-10-16| 940.08
#2014-10-17| 969.29
#2014-10-20| 960.96
#2014-10-21| 978.78
#2014-10-22| 984.11
#2014-10-23| 996.00
#2014-10-24| 986.77
#2014-10-27| 988.20
#2014-10-28|1007.41
#2014-10-29|1004.71
#2014-10-30| 999.47
#2014-10-31|1005.29
#2014-11-03| 997.45
#2014-11-04| 992.21
#2014-11-05|1000.65
#2014-11-06| 997.50
#2014-11-07| 980.66
#2014-11-10| 993.35
#2014-11-11| 998.56
#2014-11-12| 988.60
#2014-11-13|1000.95
#2014-11-14| 989.73
#2014-11-17| 986.07
#2014-11-18|1004.86
#2014-11-19| 997.72
#2014-11-20|1001.33
#2014-11-21|1020.48
#2014-11-24|1034.07
#2014-11-25|1040.78
#2014-11-26|1045.47
#2014-11-27|1047.38
#2014-11-28|1037.90
#2014-12-01|1038.96
#2014-12-02|1036.06
#2014-12-03|1027.80
#2014-12-04|1032.18
#2014-12-05|1038.36
#2014-12-08|1034.25
#2014-12-09|1021.54
#2014-12-10|1020.43
#2014-12-11|1016.39
#2014-12-12| 998.30
#2014-12-15| 970.80
#2014-12-16| 993.08
#2014-12-17| 986.36
#2014-12-18|1004.51
#2014-12-19|1001.47
#2014-12-22|1008.94
#2014-12-23|1012.98
#2014-12-24|1014.06
#2014-12-25|1014.06
#2014-12-26|1012.48
#2014-12-29|1012.18
#2014-12-30| 996.90
#2014-12-31| 991.66
#2015-01-01| 991.66
#2015-01-02| 992.56
#2015-01-05| 964.33
#2015-01-06| 962.91
#2015-01-07| 947.76
#2015-01-08| 963.99
#2015-01-09| 960.12
#2015-01-12| 961.52
#2015-01-13| 968.27
#2015-01-14| 958.47
#2015-01-15| 950.35
#2015-01-16| 957.17
#2015-01-19| 989.09
#2015-01-20| 983.07
#2015-01-21| 997.22
#2015-01-22|1006.98
#2015-01-23|1016.10
#2015-01-26|1028.84
#2015-01-27|1024.77
#2015-01-28|1031.21
#2015-01-29|1006.69
#2015-01-30|1001.20
#2015-02-02| 994.49
#2015-02-03|1020.35
#2015-02-04|1017.73
#2015-02-05|1036.00
#2015-02-06|1026.42
#2015-02-09|1008.11
#2015-02-10|1014.28
#2015-02-11|1011.96
#2015-02-12|1029.00
#2015-02-13|1038.58
#2015-02-16|1034.77
#2015-02-17|1034.45
#2015-02-18|1037.39
#2015-02-19|1040.30
#2015-02-20|1040.67
#2015-02-23|1043.65
#2015-02-24|1052.95
#2015-02-25|1055.63
#2015-02-26|1046.42
#2015-02-27|1045.75
#2015-03-02|1046.81
#2015-03-03|1038.71
#2015-03-04|1027.21
#2015-03-05|1035.00
#2015-03-06|1025.00
#2015-03-09|1023.11
#2015-03-10|1003.46
#2015-03-11|1008.93
#2015-03-12|1010.29
#2015-03-13|1001.66
#2015-03-16|1013.91
#2015-03-17|1013.59
#2015-03-18|1023.25
#2015-03-19|1027.76
#2015-03-20|1051.84
#2015-03-23|1060.80
#2015-03-24|1064.91
#2015-03-25|1064.41
#2015-03-26|1042.87
#2015-03-27|1036.06
#2015-03-30|1043.61
#2015-03-31|1023.07
#2015-04-01|1026.25
#2015-04-02|1043.86
#2015-04-03|1053.98
#2015-04-06|1058.34
#2015-04-07|1056.13
#2015-04-08|1051.25
#2015-04-09|1048.33
#2015-04-10|1066.48
#2015-04-13|1068.71
#2015-04-14|1070.98
#2015-04-15|1061.19
#2015-04-16|1066.43
#2015-04-17|1055.08
#2015-04-20|1056.72
#2015-04-21|1075.02
#2015-04-22|1058.44
#2015-04-23|1049.83
#2015-04-24|1058.65
#2015-04-27|1061.42
#2015-04-28|1044.19
#2015-04-29|1034.90
#2015-04-30|1014.66
#2015-05-01|1016.20
#2015-05-04|1015.16
#2015-05-05| 992.43
#2015-05-06|1006.83
#2015-05-07|1013.94
#2015-05-08|1036.66
#2015-05-11|1028.47
#2015-05-12|1020.43
#2015-05-13|1038.40
#2015-05-14|1040.92
#2015-05-15|1048.15
#2015-05-18|1040.53
#2015-05-19|1041.50
#2015-05-20|1049.63
#2015-05-21|1060.29
#2015-05-22|1046.88
#2015-05-25|1031.79
#2015-05-26|1019.15
#2015-05-27|1030.75
#2015-05-28|1028.17
#2015-05-29|1018.16
#2015-06-01|1016.60
#2015-06-02|1037.83
#2015-06-03|1048.28
#2015-06-04|1042.21
#2015-06-05|1011.88
#2015-06-08|1008.62
#2015-06-09|1008.47
#2015-06-10|1027.49
#2015-06-11|1026.97
#2015-06-12|1017.09
#2015-06-15|1000.95
#2015-06-16|1010.64
#2015-06-17|1000.30
#2015-06-18|1023.56
#2015-06-19|1016.91
#2015-06-22|1049.98
#2015-06-23|1039.03
#2015-06-24|1035.51
#2015-06-25|1035.71
#2015-06-26|1037.22
#2015-06-29|1008.75
#2015-06-30| 993.17
#2015-07-01|1002.12
#2015-07-02| 991.29
#2015-07-03| 986.36
#2015-07-06| 969.20
#2015-07-07| 934.90
#2015-07-08| 954.29
#2015-07-09| 978.91
#2015-07-10|1011.23
#2015-07-13|1013.47
#2015-07-14|1018.75
#2015-07-15|1012.36
#2015-07-16|1020.26
#2015-07-17|1024.79
#2015-07-20|1040.10
#2015-07-21|1018.67
#2015-07-22|1003.61
#2015-07-23|1011.88
#2015-07-24|1006.88
#2015-07-27|1004.22
#2015-07-28|1004.61
#2015-07-29|1011.06
#2015-07-30|1020.29
#2015-07-31|1033.59
#2015-08-03|1031.52
#2015-08-04|1034.13
#2015-08-05|1026.28
#2015-08-06|1029.99
#2015-08-07|1022.72
#2015-08-10|1034.81
#2015-08-11|1021.11
#2015-08-12|1005.26
#2015-08-13|1018.88
#2015-08-14|1016.78
#2015-08-17|1012.66
#2015-08-18|1011.12
#2015-08-19| 992.89
#2015-08-20| 978.43
#2015-08-21| 964.00
#2015-08-24| 932.98
#2015-08-25| 956.84
#2015-08-26| 951.95
#2015-08-27| 962.78
#2015-08-28| 962.65
#2015-08-31| 953.55
#2015-09-01| 936.22
#2015-09-02| 940.92
#2015-09-03| 953.46
#2015-09-04| 934.12
#2015-09-07| 939.35
#2015-09-08| 959.69
#2015-09-09| 978.90
#2015-09-10| 974.24
#2015-09-11| 971.46
#2015-09-14| 965.58
#2015-09-15| 967.13
#2015-09-16| 979.58
#2015-09-17| 979.54
#2015-09-18| 966.62
#2015-09-21| 963.24
#2015-09-22| 930.71
#2015-09-23| 935.99
#2015-09-24| 924.26
#2015-09-25| 938.35
#2015-09-28| 918.99
#2015-09-29| 925.07
#2015-09-30| 939.71
#2015-10-01| 940.01
#2015-10-02| 955.41
#2015-10-05| 979.54
#2015-10-06| 996.56
#2015-10-07| 992.66
#2015-10-08| 995.47
#2015-10-09|1002.68
#2015-10-12|1006.86
#2015-10-13| 995.92
#2015-10-14| 996.96
#2015-10-15|1007.60
#2015-10-16|1002.44
#2015-10-19|1006.00
#2015-10-20|1007.82
#2015-10-21|1008.94
#2015-10-22|1013.89
#2015-10-23|1009.72
#2015-10-26|1009.46
#2015-10-27| 995.45
#2015-10-28|1008.21
#2015-10-29|1018.33
#2015-10-30|1033.93
#2015-11-02|1039.10
#2015-11-03|1040.37
#2015-11-04|1042.31
#2015-11-05|1043.15
#2015-11-06|1037.42
#2015-11-09|1024.24
#2015-11-10|1015.02
#2015-11-11|1033.10
#2015-11-12|1026.10
#2015-11-13|1011.27
#2015-11-16|1018.38
#2015-11-17|1030.01
#2015-11-18|1029.85
#2015-11-19|1037.79
#2015-11-20|1039.35
#2015-11-23|1040.19
#2015-11-24|1021.79
#2015-11-25|1029.80
#2015-11-26|1036.58
#2015-11-27|1033.25
#2015-11-30|1035.91
#2015-12-01|1042.43
#2015-12-02|1046.03
#2015-12-03|1048.44
#2015-12-04|1047.18
#2015-12-07|1051.42
#2015-12-08|1031.68
#2015-12-09|1025.80
#2015-12-10|1034.64
#2015-12-11|1012.03
#2015-12-14|1003.07
#2015-12-15|1021.42
#2015-12-16|1032.53
#2015-12-17|1030.61
#2015-12-18|1014.60
#2015-12-21|1019.11
#2015-12-22|1022.99
#2015-12-23|1033.32
#2015-12-24|1040.83
#2015-12-25|1040.83
#2015-12-28|1033.70
#2015-12-29|1044.31
#2015-12-30|1039.45
#2015-12-31|1034.64
#2016-01-01|1034.64
#2016-01-04|1002.71
#2016-01-05| 995.59
#2016-01-06| 998.29
#2016-01-07| 985.59
#2016-01-08| 996.32
#2016-01-11|1000.47
#2016-01-12|1007.12
#2016-01-13|1014.80
#2016-01-14| 988.38
#2016-01-15| 971.40
#2016-01-18| 959.62
#2016-01-19| 978.99
#2016-01-20| 950.79
#2016-01-21| 957.62
#2016-01-22| 984.29
#2016-01-25| 981.09
#2016-01-26| 995.65
#2016-01-27| 997.67
#2016-01-28| 988.56
#2016-01-29| 997.58
#2016-02-01| 971.65
#2016-02-02| 961.08
#2016-02-03| 961.81
#2016-02-04| 963.02
#2016-02-05| 951.39
#2016-02-08| 917.81
#2016-02-09| 921.69
#2016-02-10| 916.25
#2016-02-11| 897.84
#2016-02-12| 901.77
#2016-02-15| 917.19
#2016-02-16| 916.16
#2016-02-17| 945.87
#2016-02-18| 953.61
#2016-02-19| 943.30
#2016-02-22| 964.83
#2016-02-23| 951.10
#2016-02-24| 932.69
#2016-02-25| 949.98
#2016-02-26| 944.93
#2016-02-29| 938.57
#2016-03-01| 953.33
#2016-03-02| 944.92
#2016-03-03| 951.08
#2016-03-04| 961.43
#2016-03-07| 957.79
#2016-03-08| 948.73
#2016-03-09| 950.27
#2016-03-10| 952.38
#2016-03-11| 967.79
#2016-03-14| 983.17
#2016-03-15| 976.63
#2016-03-16| 973.41
#2016-03-17| 999.17
#2016-03-18|1002.57
#2016-03-21| 997.77
#2016-03-22| 993.29
#2016-03-23| 983.51
#2016-03-24| 964.60
#2016-03-25| 964.60
#2016-03-28| 969.05
#2016-03-29| 973.16
#2016-03-30|1007.47
#2016-03-31| 995.18
#2016-04-01| 972.84
#2016-04-04| 977.96
#2016-04-05| 968.30
#2016-04-06| 970.43
#2016-04-07| 957.11
#2016-04-08| 986.81
#2016-04-11| 988.15
#2016-04-12| 982.70
#2016-04-13| 993.49
#2016-04-14|1004.15
#2016-04-15|1004.20
#2016-04-18|1011.19
#2016-04-19|1032.19
#2016-04-20|1027.14
#2016-04-21|1004.88
#2016-04-22| 995.57
#2016-04-25| 979.70
#2016-04-26| 992.59
#2016-04-27| 992.42
#2016-04-28| 998.19
#2016-04-29| 994.86
#2016-05-02|1000.80
#2016-05-03| 991.89
#2016-05-04| 981.47
#2016-05-05| 973.53
#2016-05-06| 972.29
#2016-05-09| 975.57
#2016-05-10| 962.77
#2016-05-11| 967.66
#2016-05-12| 957.58
#2016-05-13| 952.25
#2016-05-16| 955.11
#2016-05-17| 953.93
#2016-05-18| 957.68
#2016-05-19| 942.12
#2016-05-20| 956.30
#2016-05-23| 954.30
#2016-05-24| 966.40
#2016-05-25| 977.23
#2016-05-26| 990.34
#2016-05-27| 989.32
#2016-05-30| 992.79
#2016-05-31| 997.17
#2016-06-01| 993.66
#2016-06-02| 992.28
#2016-06-03|1003.22
#2016-06-06|1013.41
#2016-06-07|1022.15
#2016-06-08|1024.04
#2016-06-09|1010.02
#2016-06-10| 991.23
#2016-06-13| 980.43
#2016-06-14| 955.20
#2016-06-15| 969.44
#2016-06-16| 952.37
#2016-06-17| 973.32
#2016-06-20|1009.68
#2016-06-21|1005.74
#2016-06-22|1010.60
#2016-06-23|1023.71
#2016-06-24|1002.52
#2016-06-27| 907.11
#2016-06-28| 940.98
#2016-06-29| 971.34
#2016-06-30| 987.81
#2016-07-01|1005.11
#2016-07-04| 994.99
#2016-07-05| 969.26
#2016-07-06| 957.47
#2016-07-07| 964.07
#2016-07-08| 980.46
#2016-07-11| 999.80
#2016-07-12|1009.18
#2016-07-13|1025.64
#2016-07-14|1029.74
#2016-07-15|1024.33
#2016-07-18|1022.05
#2016-07-19|1016.42
#2016-07-20|1027.04
#2016-07-21|1023.31
#2016-07-22|1025.94
#2016-07-25|1028.89
#2016-07-26|1031.73
#2016-07-27|1032.79
#2016-07-28|1034.04
#2016-07-29|1039.91
#2016-08-01|1030.42
#2016-08-02|1022.17
#2016-08-03|1014.42
#2016-08-04|1018.51
#2016-08-05|1021.84
#2016-08-08|1031.15
#2016-08-09|1053.29
#2016-08-10|1053.87
#2016-08-11|1058.97
#2016-08-12|1056.27
#2016-08-15|1059.20
#2016-08-16|1049.54
#2016-08-17|1037.75
#2016-08-18|1052.82
#2016-08-19|1045.41
#2016-08-22|1041.45
#2016-08-23|1050.44
#2016-08-24|1048.22
#2016-08-25|1044.45
#2016-08-26|1054.35
#2016-08-29|1040.87
#2016-08-30|1037.24
#2016-08-31|1026.82
#2016-09-01|1034.20
#2016-09-02|1053.04
#2016-09-05|1048.13
#2016-09-06|1056.80
#2016-09-07|1067.56
#2016-09-08|1066.09
#2016-09-09|1045.12
#2016-09-12|1032.25
#2016-09-13|1024.53
#2016-09-14|1023.63
#2016-09-15|1029.87
#2016-09-16|1018.34
#2016-09-19|1033.31
#2016-09-20|1030.11
#2016-09-21|1035.20
#2016-09-22|1068.39
#2016-09-23|1062.66
#2016-09-26|1056.29
#2016-09-27|1053.46
#2016-09-28|1056.04
#2016-09-29|1058.05
#2016-09-30|1064.41
#2016-10-03|1062.44
#2016-10-04|1064.33
#2016-10-05|1063.39
#2016-10-06|1048.98
#2016-10-07|1042.32
#2016-10-10|1052.87
#2016-10-11|1035.74
#2016-10-12|1016.95
#2016-10-13|1005.43
#2016-10-14|1013.66
#2016-10-17|1010.65
#2016-10-18|1020.14
#2016-10-19|1019.18
#2016-10-20|1017.31
#2016-10-21|1007.53
#2016-10-24|1011.32
#2016-10-25|1013.60
#2016-10-26|1025.62
#2016-10-27|1001.22
#2016-10-28| 995.81
#2016-10-31| 989.98
#2016-11-01| 986.90
#2016-11-02| 984.27
#2016-11-03| 979.44
#2016-11-04| 970.39
#2016-11-07| 978.11
#2016-11-08| 980.76
#2016-11-09| 991.82
#2016-11-10| 992.68
#2016-11-11| 974.43
#2016-11-14| 946.63
#2016-11-15| 949.39
#2016-11-16| 940.98
#2016-11-17| 948.11
#2016-11-18| 941.63
#2016-11-21| 946.51
#2016-11-22| 949.82
#2016-11-23| 946.72
#2016-11-24| 957.91
#2016-11-25| 965.91
#2016-11-28| 953.15
#2016-11-29| 956.07
#2016-11-30| 960.89
#2016-12-01| 957.82
#2016-12-02| 954.47
#2016-12-05| 973.10
#2016-12-06| 973.87
#2016-12-07| 999.00
#2016-12-08| 984.53
#2016-12-09| 982.94
#2016-12-12| 995.03
#2016-12-13|1007.19
#2016-12-14|1003.43
#2016-12-15| 988.54
#2016-12-16| 989.50
#2016-12-19| 995.35
#2016-12-20| 993.06
#2016-12-21|1001.67
#2016-12-22| 989.44
#2016-12-23|1005.21
#2016-12-26|1005.21
#2016-12-27|1006.11
#2016-12-28| 998.30
#2016-12-29|1004.25
#2016-12-30|1009.26
#2017-01-02|1020.71
#2017-01-03|1003.85
#2017-01-04|1012.63
#2017-01-05|1023.72
#2017-01-06|1021.50
#2017-01-09|1015.18
#2017-01-10|1014.71
#2017-01-11| 999.51
#2017-01-12|1007.08
#2017-01-13|1016.58
#2017-01-16|1009.38
#2017-01-17|1011.09
#2017-01-18|1014.23
#2017-01-19|1012.84
#2017-01-20|1024.36
#2017-01-23|1019.51
#2017-01-24|1030.37
#2017-01-25|1032.04
#2017-01-26|1024.27
#2017-01-27|1026.00
#2017-01-30|1010.71
#2017-01-31|1003.38
#2017-02-01|1006.87
#2017-02-02|1022.22
#2017-02-03|1015.13
#2017-02-06|1005.73
#2017-02-07|1006.89
#2017-02-08|1009.72
#2017-02-09|1011.57
#2017-02-10|1011.38
#2017-02-13|1017.18
#2017-02-14|1014.45
#2017-02-15|1022.56
#2017-02-16|1032.34
#2017-02-17|1025.56
#2017-02-20|1027.81
#2017-02-21|1024.74
#2017-02-22|1024.14
#2017-02-23|1027.82
#2017-02-24|1021.38
#2017-02-27|1027.24
#2017-02-28|1028.49
#2017-03-01|1035.94
#2017-03-02|1037.91
#2017-03-03|1042.47
#2017-03-06|1042.23
#2017-03-07|1037.78
#2017-03-08|1033.87
#2017-03-09|1038.48
#2017-03-10|1047.02
#2017-03-13|1049.33
#2017-03-14|1046.31
#2017-03-15|1050.05
#2017-03-16|1069.57
#2017-03-17|1074.74
#2017-03-20|1080.65
#2017-03-21|1071.61
#2017-03-22|1066.26
#2017-03-23|1073.18
#2017-03-24|1073.68
#2017-03-27|1080.90
#2017-03-28|1080.03
#2017-03-29|1070.91
#2017-03-30|1073.53
#2017-03-31|1072.76
#2017-04-03|1064.25
#2017-04-04|1069.78
#2017-04-05|1064.24
#2017-04-06|1071.84
#2017-04-07|1070.35
#2017-04-10|1072.96
#2017-04-11|1071.17
#2017-04-12|1078.45
#2017-04-13|1078.86
#2017-04-14|1078.86
#2017-04-17|1082.76
#2017-04-18|1075.95
#2017-04-19|1075.15
#2017-04-20|1092.67
#2017-04-21|1079.16
#2017-04-24|1121.73
#2017-04-25|1140.92
#2017-04-26|1141.00
#2017-04-27|1139.93
#2017-04-28|1143.25
#2017-05-01|1146.19
#2017-05-02|1159.98
#2017-05-03|1157.03
#2017-05-04|1171.16
#2017-05-05|1186.29
#2017-05-08|1175.60
#2017-05-09|1177.65
#2017-05-10|1174.87
#2017-05-11|1170.73
#2017-05-12|1175.84
#2017-05-15|1186.10
#2017-05-16|1198.68
#2017-05-17|1184.13
#2017-05-18|1177.48
#2017-05-19|1197.51
#2017-05-22|1202.76
#2017-05-23|1224.65
#2017-05-24|1227.05
#2017-05-25|1230.23
#2017-05-26|1228.57
#2017-05-29|1225.20
#2017-05-30|1221.49
#2017-05-31|1223.24
#2017-06-01|1237.44
#2017-06-02|1249.36
#2017-06-05|1240.06
#2017-06-06|1238.06
#2017-06-07|1246.69
#2017-06-08|1237.29
#2017-06-09|1243.96
#2017-06-12|1233.51
#2017-06-13|1246.57
#2017-06-14|1251.47
#2017-06-15|1227.95
#2017-06-16|1246.83
#2017-06-19|1259.70
#2017-06-20|1247.83
#2017-06-21|1240.45
#2017-06-22|1236.47
#2017-06-23|1241.18
#2017-06-26|1239.38
#2017-06-27|1233.38
#2017-06-28|1240.68
#2017-06-29|1222.25
#2017-06-30|1218.06
#2017-07-03|1232.94
#2017-07-04|1227.43
#2017-07-05|1231.88
#2017-07-06|1233.29
#2017-07-07|1237.55
#2017-07-10|1244.29
#2017-07-11|1240.11
#2017-07-12|1263.21
#2017-07-13|1260.88
#2017-07-14|1266.57
#2017-07-17|1272.83
#2017-07-18|1266.12
#2017-07-19|1253.03
#2017-07-20|1265.61
#2017-07-21|1253.31
#2017-07-24|1241.18
#2017-07-25|1225.07
#2017-07-26|1234.91
#2017-07-27|1250.65
#2017-07-28|1245.87
#2017-07-31|1243.79
#2017-08-01|1260.28
#2017-08-02|1263.93
#2017-08-03|1268.47
#2017-08-04|1263.96
#2017-08-07|1267.45
#2017-08-08|1262.59
#2017-08-09|1251.53
#2017-08-10|1240.97
#2017-08-11|1235.99
#2017-08-14|1249.65
#2017-08-15|1241.30
#2017-08-16|1248.25
#2017-08-17|1249.48
#2017-08-18|1236.41
#2017-08-21|1239.57
#2017-08-22|1245.04
#2017-08-23|1248.56
#2017-08-24|1244.91
#2017-08-25|1253.03
#2017-08-28|1249.29
#2017-08-29|1244.43
#2017-08-30|1245.09
#2017-08-31|1251.94
#2017-09-01|1257.24
#2017-09-04|1254.57
#2017-09-05|1249.16
#2017-09-06|1255.40
#2017-09-07|1266.12
#2017-09-08|1260.14
#2017-09-11|1273.29
#2017-09-12|1279.54
#2017-09-13|1271.54
#2017-09-14|1260.98
#2017-09-15|1274.42
#2017-09-18|1282.41
#2017-09-19|1284.37
#2017-09-20|1285.24
#2017-09-21|1275.04
#2017-09-22|1274.09
#2017-09-25|1261.19
#2017-09-26|1250.86
#2017-09-27|1245.54
#2017-09-28|1262.85
#2017-09-29|1266.48
#2017-10-02|1262.93
#2017-10-03|1274.88
#2017-10-04|1274.49
#2017-10-05|1273.51
#2017-10-06|1270.76
#2017-10-09|1278.83
#2017-10-10|1283.36
#2017-10-11|1284.17
#2017-10-12|1284.94
#2017-10-13|1287.42
#2017-10-16|1282.65
#2017-10-17|1278.97
#2017-10-18|1281.97
#2017-10-19|1289.71
#2017-10-20|1299.08
#2017-10-23|1304.95
#2017-10-24|1303.71
#2017-10-25|1302.31
#2017-10-26|1244.25
#2017-10-27|1245.72
#2017-10-30|1238.63
#2017-10-31|1236.07
#2017-11-01|1243.53
#2017-11-02|1249.62
#2017-11-03|1245.70
#2017-11-06|1249.64
#2017-11-07|1239.16
#2017-11-08|1238.85
#2017-11-09|1224.49
#2017-11-10|1223.77
#2017-11-13|1219.28
#2017-11-14|1221.35
#2017-11-15|1221.67
#2017-11-16|1230.19
#2017-11-17|1228.27
#2017-11-20|1235.12
#2017-11-21|1232.42
#2017-11-22|1233.61
#2017-11-23|1235.15
#2017-11-24|1245.64
#2017-11-27|1230.97
#2017-11-28|1229.80
#2017-11-29|1229.58
#2017-11-30|1234.73
#2017-12-01|1216.18
#2017-12-04|1215.93
#2017-12-05|1212.34
#2017-12-06|1207.99
#2017-12-07|1199.04
#2017-12-08|1200.10
#2017-12-11|1204.13
#2017-12-12|1199.42
#2017-12-13|1210.92
#2017-12-14|1204.01
#2017-12-15|1204.67
#2017-12-18|1222.18
#2017-12-19|1221.37
#2017-12-20|1219.12
#2017-12-21|1228.65
#2017-12-22|1225.01
#2017-12-25|1225.01
#2017-12-26|1228.21
#2017-12-27|1232.43
#2017-12-28|1230.12
#2017-12-29|1233.02
#2018-01-01|1233.02
#2018-01-02|1239.67
#2018-01-03|1249.42
#2018-01-04|1264.69
#2018-01-05|1268.50
#2018-01-08|1265.35
#2018-01-09|1267.50
#2018-01-10|1265.61
#2018-01-11|1266.81
#2018-01-12|1280.16
#2018-01-15|1291.36
#2018-01-16|1289.07
#2018-01-17|1293.01
#2018-01-18|1297.30
#2018-01-19|1307.26
#2018-01-22|1316.72
#2018-01-23|1321.42
#2018-01-24|1319.26
#2018-01-25|1315.80
#2018-01-26|1312.97
#2018-01-29|1313.65
#2018-01-30|1311.18
#2018-01-31|1312.23
#2018-02-01|1359.65
#2018-02-02|1346.53
#2018-02-05|1336.12
#2018-02-06|1299.37
#2018-02-07|1319.27
#2018-02-08|1283.61
#2018-02-09|1269.15
#2018-02-12|1291.67
#2018-02-13|1296.44
#2018-02-14|1319.26
#2018-02-15|1342.00
#2018-02-16|1362.61
#2018-02-19|1349.88
#2018-02-20|1353.85
#2018-02-21|1357.49
#2018-02-22|1350.72
#2018-02-23|1349.63
#2018-02-26|1360.96
#2018-02-27|1354.31
#2018-02-28|1342.05
#2018-03-01|1322.30
#2018-03-02|1309.02
#2018-03-05|1324.01
#2018-03-06|1336.27
#2018-03-07|1344.03
#2018-03-08|1354.43
#2018-03-09|1356.75
#2018-03-12|1354.02
#2018-03-13|1346.84
#2018-03-14|1340.35
#2018-03-15|1345.60
#2018-03-16|1336.37
#2018-03-19|1332.35
#2018-03-20|1333.96
#2018-03-21|1336.18
#2018-03-22|1320.77
#2018-03-23|1320.42
#2018-03-26|1315.45
#2018-03-27|1326.10
#2018-03-28|1321.67
#2018-03-29|1330.23
#2018-03-30|1330.23
#2018-04-02|1331.42
#2018-04-03|1313.79
#2018-04-04|1302.63
#2018-04-05|1320.96
#2018-04-06|1318.60
#2018-04-09|1321.90
#2018-04-10|1334.55
#2018-04-11|1331.20
#2018-04-12|1339.98
#2018-04-13|1349.05
#2018-04-16|1350.49
#2018-04-17|1368.02
#2018-04-18|1373.54
#2018-04-19|1382.05
#2018-04-20|1377.22
#2018-04-23|1374.84
#2018-04-24|1367.35
#2018-04-25|1365.58
#2018-04-26|1382.37
#2018-04-27|1392.62
#2018-04-30|1391.26
#2018-05-01|1380.61
#2018-05-02|1370.03
#2018-05-03|1355.36
#2018-05-04|1372.19
#2018-05-07|1386.49
#2018-05-08|1391.42
#2018-05-09|1389.81
#2018-05-10|1392.62
#2018-05-11|1412.32
#2018-05-14|1411.24
#2018-05-15|1400.29
#2018-05-16|1394.81
#2018-05-17|1399.89
#2018-05-18|1398.96
#2018-05-21|1406.56
#2018-05-22|1417.55
#2018-05-23|1385.64
#2018-05-24|1383.59
#2018-05-25|1372.05
#2018-05-28|1371.02
#2018-05-29|1347.54
#2018-05-30|1360.21
#2018-05-31|1371.86
#2018-06-01|1385.63
#2018-06-04|1402.30
#2018-06-05|1393.84
#2018-06-06|1410.93
#2018-06-07|1415.93
#2018-06-08|1404.95
#2018-06-11|1410.91
#2018-06-12|1401.29
#2018-06-13|1405.68
#2018-06-14|1400.35
#2018-06-15|1389.80
#2018-06-18|1375.65
#2018-06-19|1357.57
#2018-06-20|1363.79
#2018-06-21|1351.10
#2018-06-22|1354.71
#2018-06-25|1347.77
#2018-06-26|1349.02
#2018-06-27|1345.28
#2018-06-28|1333.81
#2018-06-29|1357.48
#2018-07-02|1333.50
#2018-07-03|1345.23
#2018-07-04|1336.74
#2018-07-05|1350.19
#2018-07-06|1364.68
#2018-07-09|1380.45
#2018-07-10|1392.29
#2018-07-11|1375.41
#2018-07-12|1375.99
#2018-07-13|1362.58
#2018-07-16|1371.36
#2018-07-17|1391.67
#2018-07-18|1398.79
#2018-07-19|1386.01
#2018-07-20|1378.19
#2018-07-23|1375.40
#2018-07-24|1386.46
#2018-07-25|1381.93
#2018-07-26|1377.84
#2018-07-27|1372.42
#2018-07-30|1379.85
#2018-07-31|1367.61
#2018-08-01|1374.76
#2018-08-02|1354.61
#2018-08-03|1358.92
#2018-08-06|1355.15
#2018-08-07|1369.23
#2018-08-08|1373.97
#2018-08-09|1369.25
#2018-08-10|1334.10
#2018-08-13|1328.39
#2018-08-14|1321.44
#2018-08-15|1291.04
#2018-08-16|1316.53
#2018-08-17|1321.40
#2018-08-20|1339.66
#2018-08-21|1357.23
#2018-08-22|1373.92
#2018-08-23|1374.73
#2018-08-24|1381.77
#2018-08-27|1403.30
#2018-08-28|1423.40
#2018-08-29|1420.91
#2018-08-30|1415.27
#2018-08-31|1401.74
#2018-09-03|1399.07
#2018-09-04|1373.27
#2018-09-05|1362.02
#2018-09-06|1354.15
#2018-09-07|1353.72
#2018-09-10|1358.72
#2018-09-11|1353.94
#2018-09-12|1356.37
#2018-09-13|1363.06
#2018-09-14|1374.86
#2018-09-17|1377.82
#2018-09-18|1385.37
#2018-09-19|1382.02
#2018-09-20|1393.83
#2018-09-21|1410.99
#2018-09-24|1408.66
#2018-09-25|1413.11
#2018-09-26|1400.83
#2018-09-27|1412.41
#2018-09-28|1388.69
#2018-10-01|1377.55
#2018-10-02|1363.20
#2018-10-03|1362.14
#2018-10-04|1354.28
#2018-10-05|1336.58
#2018-10-08|1320.65
#2018-10-09|1317.15
#2018-10-10|1294.64
#2018-10-11|1270.32
#2018-10-12|1276.35
#2018-10-15|1277.31
#2018-10-16|1308.95
#2018-10-17|1291.58
#2018-10-18|1278.17
#2018-10-19|1277.40
#2018-10-22|1269.45
#2018-10-23|1231.59
#2018-10-24|1217.27
#2018-10-25|1225.68
#2018-10-26|1249.80
#2018-10-29|1248.75
#2018-10-30|1246.57
#2018-10-31|1261.92
#2018-11-01|1264.11
#2018-11-02|1281.55
#2018-11-05|1281.02
#2018-11-06|1279.13
#2018-11-07|1299.37
#2018-11-08|1294.87
#2018-11-09|1272.77
#2018-11-12|1256.90
#2018-11-13|1262.85
#2018-11-14|1259.17
#2018-11-15|1244.84
#2018-11-16|1261.45
#2018-11-19|1254.90
#2018-11-20|1227.47
#2018-11-21|1234.56
#2018-11-22|1216.99
#2018-11-23|1214.72
#2018-11-26|1219.84
#2018-11-27|1204.69
#2018-11-28|1203.05
#2018-11-29|1217.47
#2018-11-30|1206.09
#2018-12-03|1234.80
#2018-12-04|1214.44
#2018-12-05|1201.19
#2018-12-06|1205.58
#2018-12-07|1198.25
#2018-12-10|1182.42
#2018-12-11|1199.86
#2018-12-12|1237.93
#2018-12-13|1230.37
#2018-12-14|1227.06
#2018-12-17|1220.15
#2018-12-18|1216.49
#2018-12-19|1234.38
#2018-12-20|1207.30
#2018-12-21|1197.57
#2018-12-24|1197.57
#2018-12-25|1197.57
#2018-12-26|1196.94
#2018-12-27|1179.32
#2018-12-28|1200.99
#2018-12-31|1200.67
#2019-01-01|1200.67
#2019-01-02|1197.61
#2019-01-03|1191.71
#2019-01-04|1231.31
#2019-01-07|1240.16
#2019-01-08|1254.90
#2019-01-09|1273.84
#2019-01-10|1275.12
#2019-01-11|1267.07
#2019-01-14|1259.77
#2019-01-15|1261.91
#2019-01-16|1269.14
#2019-01-17|1272.58
#2019-01-18|1286.69
#2019-01-21|1295.65
#2019-01-22|1287.96
#2019-01-23|1289.07
#2019-01-24|1294.91
#2019-01-25|1316.83
#2019-01-28|1303.53
#2019-01-29|1312.25
#2019-01-30|1308.54
#2019-01-31|1296.24
#2019-02-01|1298.46
#2019-02-04|1299.55
#2019-02-05|1315.36
#2019-02-06|1325.94
#2019-02-07|1313.43
#2019-02-08|1309.17
#2019-02-11|1312.16
#2019-02-12|1309.50
#2019-02-13|1318.89
#2019-02-14|1318.90
#2019-02-15|1320.21
#2019-02-18|1329.13
#2019-02-19|1316.26
#2019-02-20|1322.82
#2019-02-21|1315.10
#2019-02-22|1316.24
#2019-02-25|1323.04
#2019-02-26|1332.86
#2019-02-27|1330.29
#2019-02-28|1319.41
#2019-03-01|1346.78
#2019-03-04|1341.78
#2019-03-05|1334.29
#2019-03-06|1329.29
#2019-03-07|1310.36
#2019-03-08|1304.73
#2019-03-11|1320.02
#2019-03-12|1328.22
#2019-03-13|1328.16
#2019-03-14|1349.69
#2019-03-15|1365.79
#2019-03-18|1374.93
#2019-03-19|1384.35
#2019-03-20|1367.09
#2019-03-21|1369.67
#2019-03-22|1326.81
#2019-03-25|1322.46
#2019-03-26|1319.08
#2019-03-27|1316.19
#2019-03-28|1299.09
#2019-03-29|1300.69
#2019-04-01|1327.50
#2019-04-02|1337.37
#2019-04-03|1364.00
#2019-04-04|1366.54
#2019-04-05|1377.14
#2019-04-08|1372.56
#2019-04-09|1363.59
#2019-04-10|1365.57
#2019-04-11|1370.70
#2019-04-12|1379.73
#2019-04-15|1369.27
#2019-04-16|1362.38
#2019-04-17|1357.56
#2019-04-18|1359.95
#2019-04-19|1359.95
#2019-04-22|1361.01
#2019-04-23|1360.82
#2019-04-24|1352.41
#2019-04-25|1332.67
#2019-04-26|1335.77
#2019-04-29|1326.23
#2019-04-30|1307.12
#2019-05-01|1310.36
#2019-05-02|1299.13
#2019-05-03|1302.83
#2019-05-06|1291.56
#2019-05-07|1276.69
#2019-05-08|1271.08
#2019-05-09|1255.83
#2019-05-10|1270.92
#2019-05-13|1245.21
#2019-05-14|1254.19
#2019-05-15|1254.09
#2019-05-16|1279.51
#2019-05-17|1281.02
#2019-05-20|1274.09
#2019-05-21|1293.18
#2019-05-22|1289.32
#2019-05-23|1259.32
#2019-05-24|1271.25
#2019-05-27|1277.49
#2019-05-28|1266.73
#2019-05-29|1242.84
#2019-05-30|1242.00
#2019-05-31|1237.73
#2019-06-03|1247.61
#2019-06-04|1260.02
#2019-06-05|1257.20
#2019-06-06|1256.73
#2019-06-07|1276.36
#2019-06-10|1273.40
#2019-06-11|1300.24
#2019-06-12|1292.82
#2019-06-13|1291.62
#2019-06-14|1274.67
#2019-06-17|1266.75
#2019-06-18|1281.37
#2019-06-19|1286.70
#2019-06-20|1296.24
#2019-06-21|1299.77
#2019-06-24|1295.79
#2019-06-25|1296.03
#2019-06-26|1307.61
#2019-06-27|1304.34
#2019-06-28|1306.75
#2019-07-01|1312.81
#2019-07-02|1310.02
#2019-07-03|1317.72
#2019-07-04|1322.59
#2019-07-05|1310.87
#2019-07-08|1303.75
#2019-07-09|1289.23
#2019-07-10|1294.75
#2019-07-11|1295.64
#2019-07-12|1299.93
#2019-07-15|1309.53
#2019-07-16|1311.36
#2019-07-17|1300.21
#2019-07-18|1273.75
#2019-07-19|1280.41
#2019-07-22|1278.65
#2019-07-23|1289.74
#2019-07-24|1289.73
#2019-07-25|1300.76
#2019-07-26|1290.67
#2019-07-29|1289.73
#2019-07-30|1273.50
#2019-07-31|1273.27
#2019-08-01|1268.30
#2019-08-02|1255.73
#2019-08-05|1250.36
#2019-08-06|1251.10
#2019-08-07|1249.93
#2019-08-08|1269.61
#2019-08-09|1270.57
#2019-08-12|1264.53
#2019-08-13|1266.13
#2019-08-14|1228.86
#2019-08-15|1219.63
#2019-08-16|1237.60
#2019-08-19|1254.85
#2019-08-20|1234.26
#2019-08-21|1247.23
#2019-08-22|1241.63
#2019-08-23|1229.83
#2019-08-26|1225.25
#2019-08-27|1229.81
#2019-08-28|1213.16
#2019-08-29|1231.07
#2019-08-30|1234.49
#2019-09-02|1230.16
#2019-09-03|1218.44
#2019-09-04|1243.03
#2019-09-05|1263.86
#2019-09-06|1274.27
#2019-09-09|1283.28
#2019-09-10|1287.64
#2019-09-11|1282.60
#2019-09-12|1301.36
#2019-09-13|1310.60
#2019-09-16|1299.45
#2019-09-17|1296.48
#2019-09-18|1289.54
#2019-09-19|1298.21
#2019-09-20|1295.06
#2019-09-23|1278.44
#2019-09-24|1272.97
#2019-09-25|1260.75
#2019-09-26|1260.25
#2019-09-27|1275.58
#2019-09-30|1279.31
#2019-10-01|1264.30
#2019-10-02|1240.38
#2019-10-03|1233.86
#2019-10-04|1241.26
#2019-10-07|1255.89
#2019-10-08|1245.05
#2019-10-09|1252.31
#2019-10-10|1267.54
#2019-10-11|1294.62
#2019-10-14|1283.64
#2019-10-15|1295.60
#2019-10-16|1299.44
#2019-10-17|1314.40
#2019-10-18|1318.22
#2019-10-21|1329.20
#2019-10-22|1331.27
#2019-10-23|1336.93
#2019-10-24|1295.06
#2019-10-25|1293.85
#2019-10-28|1295.44
#2019-10-29|1290.25
#2019-10-30|1295.67
#2019-10-31|1289.50
#2019-11-01|1297.62
#2019-11-04|1311.55
#2019-11-05|1302.20
#2019-11-06|1298.95
#2019-11-07|1296.88
#2019-11-08|1289.62
#2019-11-11|1289.67
#2019-11-12|1292.78
#2019-11-13|1281.94
#2019-11-14|1267.28
#2019-11-15|1283.52
#2019-11-18|1280.87
#2019-11-19|1275.66
#2019-11-20|1272.57
#2019-11-21|1266.47
#2019-11-22|1264.83
#2019-11-25|1269.31
#2019-11-26|1268.60
#2019-11-27|1268.52
#2019-11-28|1267.61
#2019-11-29|1263.49
#2019-12-02|1252.11
#2019-12-03|1247.63
#2019-12-04|1262.93
#2019-12-05|1260.58
#2019-12-06|1259.71
#2019-12-09|1264.36
#2019-12-10|1262.34
#2019-12-11|1264.30
#2019-12-12|1277.98
#2019-12-13|1290.67
#2019-12-16|1303.93
#2019-12-17|1316.29
#2019-12-18|1317.22
#2019-12-19|1322.23
#2019-12-20|1332.33
#2019-12-23|1335.96
#2019-12-24|1336.46
#2019-12-25|1336.46
#2019-12-26|1337.28
#2019-12-27|1347.36
#2019-12-30|1341.45
#2019-12-31|1342.78
#2020-01-01|1342.78
#2020-01-02|1361.98
#2020-01-03|1352.40
#2020-01-06|1354.55
#2020-01-07|1350.50
#2020-01-08|1339.94
#2020-01-09|1338.12
#2020-01-10|1345.74
#2020-01-13|1354.52
#2020-01-14|1357.36
#2020-01-15|1359.75
#2020-01-16|1370.62
#2020-01-17|1375.15
#2020-01-20|1381.16
#2020-01-21|1372.43
#2020-01-22|1366.35
#2020-01-23|1355.24
#2020-01-24|1359.16
#2020-01-27|1328.83
#2020-01-28|1354.34
#2020-01-29|1347.84
#2020-01-30|1355.17
#2020-01-31|1348.90
#2020-02-03|1348.63
#2020-02-04|1364.99
#2020-02-05|1380.84
#2020-02-06|1398.04
#2020-02-07|1411.49
#2020-02-10|1402.00
#2020-02-11|1422.39
#2020-02-12|1410.81
#2020-02-13|1402.11
#2020-02-14|1401.44
#2020-02-17|1392.63
#2020-02-18|1372.05
#2020-02-19|1381.52
#2020-02-20|1378.40
#2020-02-21|1380.79
#2020-02-24|1334.75
#2020-02-25|1311.89
#2020-02-26|1326.69
#2020-02-27|1304.58
#2020-02-28|1262.71
#2020-03-02|1283.92
#2020-03-03|1300.79
#2020-03-04|1302.23
#2020-03-05|1285.86
#2020-03-06|1252.21
#2020-03-09|1169.05
#2020-03-10|1141.22
#2020-03-11|1123.91
#2020-03-12| 988.73
#2020-03-13| 972.26
#2020-03-16| 925.32
#2020-03-17| 930.57
#2020-03-18| 898.95
#2020-03-19| 924.38
#2020-03-20| 930.05
#2020-03-23| 897.58
#2020-03-24| 962.96
#2020-03-25|1008.91
#2020-03-26|1062.01
#2020-03-27|1029.45
#2020-03-30|1030.89
#2020-03-31|1071.90
#2020-04-01|1036.14
#2020-04-02|1039.06
#2020-04-03|1022.77
#2020-04-06|1047.55
#2020-04-07|1092.19
#2020-04-08|1083.75
#2020-04-09|1102.59
#2020-04-10|1102.59
#2020-04-13|1098.60
#2020-04-14|1127.19
#2020-04-15|1074.33
#2020-04-16|1069.21
#2020-04-17|1099.91
#2020-04-20|1095.01
#2020-04-21|1057.63
#2020-04-22|1093.06
#2020-04-23|1107.30
#2020-04-24|1096.87
#2020-04-27|1112.06
#2020-04-28|1145.11
#2020-04-29|1192.09
#2020-04-30|1191.62
#2020-05-01|1196.32
#2020-05-04|1144.99
#2020-05-05|1147.03
#2020-05-06|1139.56
#2020-05-07|1155.43
#2020-05-08|1173.21
#2020-05-11|1165.55
#2020-05-12|1180.19
#2020-05-13|1148.26
#2020-05-14|1116.80
#2020-05-15|1116.87
#2020-05-18|1178.05
#2020-05-19|1193.54
#2020-05-20|1216.08
#2020-05-21|1210.17
#2020-05-22|1204.08
#2020-05-25|1216.03
#2020-05-26|1255.32
#2020-05-27|1273.49
#2020-05-28|1297.57
#2020-05-29|1291.44
#2020-06-01|1308.83
#2020-06-02|1327.24
#2020-06-03|1351.24
#2020-06-04|1366.94
#2020-06-05|1383.64
#2020-06-08|1379.21
#2020-06-09|1373.05
#2020-06-10|1360.84
#2020-06-11|1308.75
#2020-06-12|1300.58
#2020-06-15|1298.00
#2020-06-16|1331.45
#2020-06-17|1327.02
#2020-06-18|1327.59
#2020-06-19|1322.81
#2020-06-22|1316.10
#2020-06-23|1342.34
#2020-06-24|1313.46
#2020-06-25|1309.66
#2020-06-26|1306.28
#2020-06-29|1318.56
#2020-06-30|1309.81
#2020-07-01|1317.26
#2020-07-02|1332.02
#2020-07-03|1328.39
#2020-07-06|1364.86
#2020-07-07|1343.13
#2020-07-08|1333.56
#2020-07-09|1313.77
#2020-07-10|1326.68
#2020-07-13|1362.73
#2020-07-14|1377.10
#2020-07-15|1383.15
#2020-07-16|1382.55
#2020-07-17|1384.33
#2020-07-20|1403.79
#2020-07-21|1413.04
#2020-07-22|1431.73
#2020-07-23|1453.04
#2020-07-24|1441.65
#2020-07-27|1448.47
#2020-07-28|1436.33
#2020-07-29|1434.46
#2020-07-30|1406.40
#2020-07-31|1427.97
#2020-08-03|1454.45
#2020-08-04|1460.57
#2020-08-05|1472.68
#2020-08-06|1462.33
#2020-08-07|1459.14
#2020-08-10|1461.69
#2020-08-11|1477.18
#2020-08-12|1497.76
#2020-08-13|1498.66
#2020-08-14|1484.56
#2020-08-17|1505.57
#2020-08-18|1507.53
#2020-08-19|1509.69
#2020-08-20|1492.42
#2020-08-21|1486.47
#2020-08-24|1510.95
#2020-08-25|1518.87
#2020-08-26|1535.05
#2020-08-27|1527.83
#2020-08-28|1540.04
#2020-08-31|1536.88
#2020-09-01|1535.30
#2020-09-02|1531.38
#2020-09-03|1505.34
#2020-09-04|1495.94
#2020-09-07|1512.71
#2020-09-08|1492.29
#2020-09-09|1519.97
#2020-09-10|1521.03
#2020-09-11|1512.24
#2020-09-14|1515.18
#2020-09-15|1521.87
#2020-09-16|1540.58
#2020-09-17|1536.73
#2020-09-18|1546.57
#2020-09-21|1479.16
#2020-09-22|1492.49
#2020-09-23|1490.30
#2020-09-24|1467.50
#2020-09-25|1454.57
#2020-09-28|1489.70
#2020-09-29|1496.70
#2020-09-30|1490.76
#2020-10-01|1497.42
#2020-10-02|1495.29
#2020-10-05|1528.88
#2020-10-06|1523.29
#2020-10-07|1518.85
#2020-10-08|1520.27
#2020-10-09|1545.24
#2020-10-12|1560.74
#2020-10-13|1543.72
#2020-10-14|1554.43
#2020-10-15|1522.91
#2020-10-16|1538.69
#2020-10-19|1550.75
#2020-10-20|1550.86
#2020-10-21|1539.64
#2020-10-22|1526.10
#2020-10-23|1536.14
#2020-10-26|1504.53
#2020-10-27|1485.40
#2020-10-28|1432.47
#2020-10-29|1385.90
#2020-10-30|1397.34
#2020-11-02|1410.84
#2020-11-03|1461.89
#2020-11-04|1475.17
#2020-11-05|1506.02
#2020-11-06|1506.86
#2020-11-09|1559.66
#2020-11-10|1579.69
#2020-11-11|1560.71
#2020-11-12|1549.21
#2020-11-13|1544.92
#2020-11-16|1559.79
#2020-11-17|1568.21
#2020-11-18|1579.63
#2020-11-19|1562.33
#2020-11-20|1572.51
#2020-11-23|1571.29
#2020-11-24|1593.66
#2020-11-25|1602.34
#2020-11-26|1597.11
#2020-11-27|1624.64
#2020-11-30|1607.19
#2020-12-01|1621.37
#2020-12-02|1622.20
#2020-12-03|1627.48
#2020-12-04|1619.37
#2020-12-07|1627.58
#2020-12-08|1636.70
#2020-12-09|1628.36
#2020-12-10|1633.04
#2020-12-11|1618.94
#2020-12-14|1620.34
#2020-12-15|1638.10
#2020-12-16|1638.87
#2020-12-17|1638.03
#2020-12-18|1635.57
#2020-12-21|1595.94
#2020-12-22|1600.30
#2020-12-23|1612.23
#2020-12-24|1612.52
#2020-12-25|1612.52
#2020-12-28|1637.05
#2020-12-29|1654.38
#2020-12-30|1647.98
#2020-12-31|1639.71
#2021-01-01|1639.71
#2021-01-04|1653.05
#2021-01-05|1650.67
#2021-01-06|1651.25
#2021-01-07|1699.69
#2021-01-08|1693.65
#2021-01-11|1663.89
#2021-01-12|1682.83
#2021-01-13|1673.06
#2021-01-14|1680.72
#2021-01-15|1661.58
#2021-01-18|1664.49
#2021-01-19|1668.65
#2021-01-20|1687.42
#2021-01-21|1704.16
#2021-01-22|1693.42
#2021-01-25|1690.34
#2021-01-26|1704.97
#2021-01-27|1703.13
#2021-01-28|1676.06
#2021-01-29|1662.05
#2021-02-01|1663.53
#2021-02-02|1656.15
#2021-02-03|1673.96
#2021-02-04|1672.67
#2021-02-05|1653.32
#2021-02-08|1669.03
#2021-02-09|1663.23
#2021-02-10|1671.91
#2021-02-11|1684.63
#2021-02-12|1701.96
#2021-02-15|1714.69
#2021-02-16|1724.56
#2021-02-17|1697.74
#2021-02-18|1693.33
#2021-02-19|1705.39
#2021-02-22|1699.46
#2021-02-23|1694.95
#2021-02-24|1697.24
#2021-02-25|1726.58
#2021-02-26|1680.73
#2021-03-01|1690.02
#2021-03-02|1703.36
#2021-03-03|1702.04
#2021-03-04|1669.51
#2021-03-05|1642.15
#2021-03-08|1669.57
#2021-03-09|1685.59
#2021-03-10|1692.67
#2021-03-11|1721.20
#2021-03-12|1713.31
#2021-03-15|1712.31
#2021-03-16|1710.77
#2021-03-17|1694.16
#2021-03-18|1690.40
#2021-03-19|1688.85
#2021-03-22|1696.94
#2021-03-23|1685.42
#2021-03-24|1689.49
#2021-03-25|1687.08
#2021-03-26|1704.11
#2021-03-29|1700.45
#2021-03-30|1698.74
#2021-03-31|1685.12
#2021-04-01|1698.68
#2021-04-02|1698.68
#2021-04-05|1703.74
#2021-04-06|1711.87
#2021-04-07|1727.36
#2021-04-08|1729.28
#2021-04-09|1738.93
#2021-04-12|1731.70
#2021-04-13|1741.58
#2021-04-14|1745.95
#2021-04-15|1758.30
#2021-04-16|1786.62
#2021-04-19|1795.72
#2021-04-20|1774.59
#2021-04-21|1774.80
#2021-04-22|1793.68
#2021-04-23|1808.73
#2021-04-26|1823.79
#2021-04-27|1820.15
#2021-04-28|1800.11
#2021-04-29|1815.87
#2021-04-30|1791.66
#2021-05-03|1810.91
#2021-05-04|1781.32
#2021-05-05|1810.03
#2021-05-06|1814.81
#2021-05-07|1851.52
#2021-05-10|1847.01
#2021-05-11|1814.68
#2021-05-12|1799.76
#2021-05-13|1799.43
#2021-05-14|1832.46
#2021-05-17|1833.46
#2021-05-18|1863.05
#2021-05-19|1836.42
#2021-05-20|1850.18
#2021-05-21|1860.50
#2021-05-24|1861.02
#2021-05-25|1865.30
#2021-05-26|1855.25
#2021-05-27|1858.26
#2021-05-28|1872.32
#2021-05-31|1858.46
#2021-06-01|1883.02
#2021-06-02|1899.91
#2021-06-03|1899.10
#2021-06-04|1906.38
#2021-06-07|1909.65
#2021-06-08|1913.82
#2021-06-09|1913.62
#2021-06-10|1904.23
#2021-06-11|1910.84
#2021-06-14|1924.58
#2021-06-15|1919.11
#2021-06-16|1919.23
#2021-06-17|1878.84
#2021-06-18|1849.01
#2021-06-21|1867.20
#2021-06-22|1875.23
#2021-06-23|1867.30
#2021-06-24|1885.75
#2021-06-25|1889.06
#2021-06-28|1889.87
#2021-06-29|1892.69
#2021-06-30|1870.13
#2021-07-01|1880.83
#2021-07-02|1883.19
#2021-07-05|1900.26
#2021-07-06|1884.57
#2021-07-07|1895.82
#2021-07-08|1882.51
#2021-07-09|1905.93
#2021-07-12|1922.57
#2021-07-13|1930.46
#2021-07-14|1937.05
#2021-07-15|1923.07
#2021-07-16|1920.78
#2021-07-19|1880.42
#2021-07-20|1900.31
#2021-07-21|1929.68
#2021-07-22|1944.58
#2021-07-23|1965.28
#2021-07-26|1979.12
#2021-07-27|1961.98
#2021-07-28|1954.26
#2021-07-29|1984.84
#2021-07-30|1970.87
#2021-08-02|1979.75
#2021-08-03|1984.91
#2021-08-04|1993.53
#2021-08-05|1991.53
#2021-08-06|1976.50
#2021-08-09|1969.07
#2021-08-10|1969.16
#2021-08-11|1976.81
#2021-08-12|1975.54
#2021-08-13|1988.64
#2021-08-16|1972.46
#2021-08-17|1956.87
#2021-08-18|1959.53
#2021-08-19|1921.59
#2021-08-20|1930.30
#2021-08-23|1956.72
#2021-08-24|1964.08
#2021-08-25|1967.90
#2021-08-26|1967.46
#2021-08-27|1981.01
#2021-08-30|1983.90
#2021-08-31|1966.81
#2021-09-01|1982.63
#2021-09-02|2008.68
#2021-09-03|2007.42
#2021-09-06|2014.65
#2021-09-07|2011.18
#2021-09-08|1980.90
#2021-09-09|1972.97
#2021-09-10|1966.20
#2021-09-13|1959.06
#2021-09-14|1948.90
#2021-09-15|1934.49
#2021-09-16|1923.71
#2021-09-17|1888.04
#2021-09-20|1853.49
#2021-09-21|1866.93
#2021-09-22|1901.87
#2021-09-23|1917.87
#2021-09-24|1881.93
#2021-09-27|1868.47
#2021-09-28|1816.36
#2021-09-29|1813.89
#2021-09-30|1815.02
#2021-10-01|1818.50
#2021-10-04|1823.63
#2021-10-05|1832.10
#2021-10-06|1804.58
#2021-10-07|1834.29
#2021-10-08|1842.15
#2021-10-11|1835.18
#2021-10-12|1826.47
#2021-10-13|1839.69
#2021-10-14|1859.25
#2021-10-15|1869.25
#2021-10-18|1855.80
#2021-10-19|1871.58
#2021-10-20|1881.29
#2021-10-21|1863.70
#2021-10-22|1882.18
#2021-10-25|1864.61
#2021-10-26|1878.96
#2021-10-27|1873.23
#2021-10-28|1875.68
#2021-10-29|1840.82
#2021-11-01|1841.81
#2021-11-02|1846.66
#2021-11-03|1874.90
#2021-11-04|1870.78
#2021-11-05|1876.77
#2021-11-08|1881.84
#2021-11-09|1866.54
#2021-11-10|1851.90
#2021-11-11|1859.98
#2021-11-12|1856.72
#2021-11-15|1848.83
#2021-11-16|1846.66
#2021-11-17|1850.33
#2021-11-18|1840.00
#2021-11-19|1837.88
#2021-11-22|1830.57
#2021-11-23|1806.69
#2021-11-24|1794.35
#2021-11-25|1815.95
#2021-11-26|1772.84
#2021-11-29|1788.74
#2021-11-30|1763.36
#2021-12-01|1822.66
#2021-12-02|1802.07
#2021-12-03|1782.28
#2021-12-06|1780.90
#2021-12-07|1847.65
#2021-12-08|1855.04
#2021-12-09|1844.77
#2021-12-10|1836.36
#2021-12-13|1825.62
#2021-12-14|1804.93
#2021-12-15|1815.08
#2021-12-16|1848.26
#2021-12-17|1831.48
#2021-12-20|1805.84
#2021-12-21|1823.42
#2021-12-22|1850.73
#2021-12-23|1869.11
#2021-12-24|1872.47
#2021-12-27|1886.28
#2021-12-28|1887.88
#2021-12-29|1887.59
#2021-12-30|1881.33
#2021-12-31|1888.07
#2022-01-03|1879.29
#2022-01-04|1900.89
#2022-01-05|1923.10
#2022-01-06|1916.14
#2022-01-07|1892.85
#2022-01-10|1861.15
#2022-01-11|1874.47
#2022-01-12|1892.45
#2022-01-13|1890.74
#2022-01-14|1864.17
#2022-01-17|1866.92
#2022-01-18|1851.04
#2022-01-19|1848.90
#2022-01-20|1860.25
#2022-01-21|1808.26
#2022-01-24|1723.81
#2022-01-25|1735.24
#2022-01-26|1764.15
#2022-01-27|1731.49
#2022-01-28|1728.67
#2022-01-31|1765.70
#2022-02-01|1791.72
#2022-02-02|1797.87
#2022-02-03|1791.87
#2022-02-04|1769.41
#2022-02-07|1797.07
#2022-02-08|1787.96
#2022-02-09|1804.60
#2022-02-10|1800.02
#2022-02-11|1781.52
#2022-02-14|1726.35
#2022-02-15|1754.01
#2022-02-16|1764.16
#2022-02-17|1739.99
#2022-02-18|1710.40
#2022-02-21|1688.54
#2022-02-22|1666.76
#2022-02-23|1656.58
#2022-02-24|1562.34
#2022-02-25|1639.08
#2022-02-28|1616.69
#2022-03-01|1529.86
#2022-03-02|1547.60
#2022-03-03|1497.24
#2022-03-04|1422.05
#2022-03-07|1401.54
#2022-03-08|1419.37
#2022-03-09|1495.14
#2022-03-10|1498.68
#2022-03-11|1519.00
#2022-03-14|1578.89
#2022-03-15|1548.43
#2022-03-16|1607.17
#2022-03-17|1620.40
#2022-03-18|1609.76
#2022-03-21|1617.28
#2022-03-22|1621.95
#2022-03-23|1596.18
#2022-03-24|1586.31
#2022-03-25|1580.65
#2022-03-28|1591.01
#2022-03-29|1653.87
#2022-03-30|1654.12
#2022-03-31|1631.34
#2022-04-01|1637.63
#2022-04-04|1633.63
#2022-04-05|1632.70
#2022-04-06|1610.48
#2022-04-07|1606.27
#2022-04-08|1634.46
#2022-04-11|1618.17
#2022-04-12|1613.24
#2022-04-13|1607.93
#2022-04-14|1604.24
#2022-04-15|1604.24
#2022-04-18|1605.43
#2022-04-19|1610.66
#2022-04-20|1639.86
#2022-04-21|1659.22
#2022-04-22|1621.43
#2022-04-25|1571.15
#2022-04-26|1569.45
#2022-04-27|1574.37
#2022-04-28|1552.30
#2022-04-29|1566.19
#2022-05-02|1542.89
#2022-05-03|1565.83
#2022-05-04|1553.03
#2022-05-05|1531.39
#2022-05-06|1519.34
#2022-05-09|1457.70
#2022-05-10|1466.51
#2022-05-11|1496.58
#2022-05-12|1475.94
#2022-05-13|1502.81
#2022-05-16|1509.36
#2022-05-17|1547.26
#2022-05-18|1529.69
#2022-05-19|1525.76
#2022-05-20|1533.40
#2022-05-23|1569.17
#2022-05-24|1570.87
#2022-05-25|1581.05
#2022-05-26|1585.78
#2022-05-27|1619.13
#2022-05-30|1631.49
#2022-05-31|1586.07
#2022-06-01|1567.96
#2022-06-02|1584.19
#2022-06-03|1589.36
#2022-06-06|1603.49
#2022-06-07|1599.67
#2022-06-08|1603.36
#2022-06-09|1575.48
#2022-06-10|1520.23
#2022-06-13|1467.77
#2022-06-14|1469.94
#2022-06-15|1487.41
#2022-06-16|1455.74
#2022-06-17|1454.19
#2022-06-20|1496.41
#2022-06-21|1511.29
#2022-06-22|1493.09
#2022-06-23|1439.14
#2022-06-24|1442.06
#2022-06-27|1496.98
#2022-06-28|1493.96
#2022-06-29|1466.10
#2022-06-30|1431.60
#2022-07-01|1436.47
#2022-07-04|1444.85
#2022-07-05|1388.22
#2022-07-06|1393.21
#2022-07-07|1424.23
#2022-07-08|1436.51
#2022-07-11|1402.09
#2022-07-12|1409.90
#2022-07-13|1392.99
#2022-07-14|1357.15
#2022-07-15|1387.51
#2022-07-18|1425.96
#2022-07-19|1450.58
#2022-07-20|1450.65
#2022-07-21|1470.78
#2022-07-22|1455.50
#2022-07-25|1458.58
#2022-07-26|1441.43
#2022-07-27|1438.38
#2022-07-28|1475.90
#2022-07-29|1501.53
#2022-08-01|1515.28
#2022-08-02|1484.66
#2022-08-03|1483.88
#2022-08-04|1505.58
#2022-08-05|1491.69
#2022-08-08|1509.68
#2022-08-09|1499.90
#2022-08-10|1539.89
#2022-08-11|1545.27
#2022-08-12|1528.57
#2022-08-15|1516.74
#2022-08-16|1532.78
#2022-08-17|1504.32
#2022-08-18|1510.21
#2022-08-19|1488.26
#2022-08-22|1458.78
#2022-08-23|1467.73
#2022-08-24|1468.63
#2022-08-25|1475.33
#2022-08-26|1463.69
#2022-08-29|1443.02
#2022-08-30|1444.72
#2022-08-31|1457.40
#2022-09-01|1404.94
#2022-09-02|1445.88
#2022-09-05|1408.77
#2022-09-06|1406.64
#2022-09-07|1416.39
#2022-09-08|1423.31
#2022-09-09|1459.49
#2022-09-12|1494.02
#2022-09-13|1457.66
#2022-09-14|1436.86
#2022-09-15|1438.89
#2022-09-16|1423.67
#2022-09-19|1409.16
#2022-09-20|1391.65
#2022-09-21|1391.57
#2022-09-22|1364.43
#2022-09-23|1322.03
#2022-09-26|1306.27
#2022-09-27|1308.66
#2022-09-28|1312.53
#2022-09-29|1302.67
#2022-09-30|1330.01
#2022-10-03|1351.24
#2022-10-04|1412.25
#2022-10-05|1383.04
#2022-10-06|1370.59
#2022-10-07|1337.33
#2022-10-10|1322.86
#2022-10-11|1324.18
#2022-10-12|1321.92
#2022-10-13|1332.23
#2022-10-14|1354.88
#2022-10-17|1391.41
#2022-10-18|1406.09
#2022-10-19|1392.13
#2022-10-20|1381.85
#2022-10-21|1373.72
#2022-10-24|1402.42
#2022-10-25|1426.29
#2022-10-26|1448.86
#2022-10-27|1433.29
#2022-10-28|1414.61
#2022-10-31|1406.51
#2022-11-01|1415.71
#2022-11-02|1407.09
#2022-11-03|1380.99
#2022-11-04|1436.18
#2022-11-07|1463.95
#2022-11-08|1487.13
#2022-11-09|1480.29
#2022-11-10|1519.02
#2022-11-11|1541.52
#2022-11-14|1545.15
#2022-11-15|1552.82
#2022-11-16|1553.43
#2022-11-17|1524.66
#2022-11-18|1546.89
#2022-11-21|1522.40
#2022-11-22|1538.18
#2022-11-23|1563.75
#2022-11-24|1573.83
#2022-11-25|1574.76
#2022-11-28|1551.75
#2022-11-29|1558.66
#2022-11-30|1561.13
#2022-12-01|1609.94
#2022-12-02|1613.01
#2022-12-05|1620.88
#2022-12-06|1614.01
#2022-12-07|1590.34
#2022-12-08|1592.58
#2022-12-09|1612.92
#2022-12-12|1591.98
#2022-12-13|1621.14
#2022-12-14|1624.81
#2022-12-15|1588.91
#2022-12-16|1563.45
#2022-12-19|1571.82
#2022-12-20|1591.24
#2022-12-21|1597.41
#2022-12-22|1589.77
#2022-12-23|1594.44
#2022-12-26|1594.44
#2022-12-27|1601.61
#2022-12-28|1588.12
#2022-12-29|1603.09
#2022-12-30|1585.17
#2023-01-02|1615.86
#2023-01-03|1593.36
#2023-01-04|1610.54
#2023-01-05|1603.52
#2023-01-06|1617.24
#2023-01-09|1671.70
#2023-01-10|1651.35
#2023-01-11|1655.07
#2023-01-12|1675.19
#2023-01-13|1670.00
#2023-01-16|1670.40
#2023-01-17|1650.28
#2023-01-18|1663.29
#2023-01-19|1636.31
#2023-01-20|1648.63
#2023-01-23|1666.35
#2023-01-24|1665.14
#2023-01-25|1656.58
#2023-01-26|1662.85
#2023-01-27|1661.74
#2023-01-30|1660.17
#2023-01-31|1643.66
#2023-02-01|1663.09
#2023-02-02|1694.50
#2023-02-03|1679.78
#2023-02-06|1646.11
#2023-02-07|1642.46
#2023-02-08|1661.72
#2023-02-09|1668.19
#2023-02-10|1627.23
#2023-02-13|1655.23
#2023-02-14|1652.29
#2023-02-15|1643.23
#2023-02-16|1646.46
#2023-02-17|1637.31
#2023-02-20|1650.35
#2023-02-21|1646.54
#2023-02-22|1636.87
#2023-02-23|1633.75
#2023-02-24|1615.82
#2023-02-27|1648.61
#2023-02-28|1645.79
#2023-03-01|1654.73
#2023-03-02|1641.08
#2023-03-03|1660.66
#2023-03-06|1665.67
#2023-03-07|1636.35
#2023-03-08|1630.84
#2023-03-09|1621.42
#2023-03-10|1611.31
#2023-03-13|1579.81
#2023-03-14|1597.60
#2023-03-15|1512.53
#2023-03-16|1533.65
#2023-03-17|1516.44
#2023-03-20|1544.35
#2023-03-21|1586.12
#2023-03-22|1583.09
#2023-03-23|1585.47
#2023-03-24|1550.26
#2023-03-27|1563.62
#2023-03-28|1568.24
#2023-03-29|1583.23
#2023-03-30|1621.26
#2023-03-31|1624.06
#2023-04-03|1623.83
#2023-04-04|1639.77
#2023-04-05|1622.07
#2023-04-06|1631.00
#2023-04-07|1631.00
#2023-04-10|1617.17
#2023-04-11|1650.40
#2023-04-12|1650.24
#2023-04-13|1664.71
#2023-04-14|1674.09
#2023-04-17|1654.99
#2023-04-18|1658.70
#2023-04-19|1652.97
#2023-04-20|1643.48
#2023-04-21|1632.81
#2023-04-24|1647.08
#2023-04-25|1631.99
#2023-04-26|1651.97
#2023-04-27|1642.07
#2023-04-28|1644.57
#2023-05-01|1635.48
#2023-05-02|1616.36
#2023-05-03|1633.26
#2023-05-04|1617.68
#2023-05-05|1637.52
#2023-05-08|1644.07
#2023-05-09|1608.62
#2023-05-10|1609.10
#2023-05-11|1597.11
#2023-05-12|1584.23
#2023-05-15|1589.05
#2023-05-16|1572.32
#2023-05-17|1562.08
#2023-05-18|1553.07
#2023-05-19|1565.85
#2023-05-22|1562.30
#2023-05-23|1559.41
#2023-05-24|1532.66
#2023-05-25|1510.11
#2023-05-26|1522.08
#2023-05-29|1520.20
#2023-05-30|1517.88
#2023-05-31|1488.92
#2023-06-01|1511.41
#2023-06-02|1547.62
#2023-06-05|1544.37
#2023-06-06|1546.34
#2023-06-07|1553.48
#2023-06-08|1558.32
#2023-06-09|1562.35
#2023-06-12|1561.29
#2023-06-13|1584.85
#2023-06-14|1592.12
#2023-06-15|1596.19
#2023-06-16|1597.71
#2023-06-19|1580.35
#2023-06-20|1551.04
#2023-06-21|1535.96
#2023-06-22|1507.93
#2023-06-23|1497.97
#2023-06-26|1503.45
#2023-06-27|1513.84
#2023-06-28|1517.52
#2023-06-29|1513.86
#2023-06-30|1524.81
#2023-07-03|1539.48
#2023-07-04|1538.77
#2023-07-05|1526.39
#2023-07-06|1498.03
#2023-07-07|1512.15
#2023-07-10|1512.50
#2023-07-11|1524.41
#2023-07-12|1560.60
#2023-07-13|1583.01
#2023-07-14|1564.43
#2023-07-17|1556.78
#2023-07-18|1567.97
#2023-07-19|1562.57
#2023-07-20|1553.70
#2023-07-21|1552.26
#2023-07-24|1554.63
#2023-07-25|1570.50
#2023-07-26|1557.41
#2023-07-27|1528.80
#2023-07-28|1535.94
#2023-07-31|1535.85
#2023-08-01|1525.16
#2023-08-02|1494.50
#2023-08-03|1483.91
#2023-08-04|1505.71
#2023-08-07|1506.26
#2023-08-08|1485.20
#2023-08-09|1511.49
#2023-08-10|1530.65
#2023-08-11|1509.03
#2023-08-14|1488.17
#2023-08-15|1484.50
#2023-08-16|1474.68
#2023-08-17|1470.94
#2023-08-18|1464.01
#2023-08-21|1464.85
#2023-08-22|1471.42
#2023-08-23|1472.56
#2023-08-24|1462.28
#2023-08-25|1454.39
#2023-08-28|1481.05
#2023-08-29|1508.29
#2023-08-30|1529.57
#2023-08-31|1511.31
#2023-09-01|1507.66
#2023-09-04|1506.61
#2023-09-05|1495.17
#2023-09-06|1499.01
#2023-09-07|1486.55
#2023-09-08|1480.17
#2023-09-11|1499.36
#2023-09-12|1480.62
#2023-09-13|1479.41
#2023-09-14|1498.44
#2023-09-15|1500.77
#2023-09-18|1494.40
#2023-09-19|1494.66
#2023-09-20|1506.41
#2023-09-21|1482.14
#2023-09-22|1480.87
#2023-09-25|1450.78
#2023-09-26|1439.31
#2023-09-27|1423.02
#2023-09-28|1442.86
#2023-09-29|1457.02
#2023-10-02|1427.00
#2023-10-03|1403.68
#2023-10-04|1398.39
#2023-10-05|1401.60
#2023-10-06|1420.49
#2023-10-09|1418.28
#2023-10-10|1458.45
#2023-10-11|1468.14
#2023-10-12|1456.68
#2023-10-13|1437.76
#2023-10-16|1447.49
#2023-10-17|1436.35
#2023-10-18|1416.58
#2023-10-19|1395.02
#2023-10-20|1373.26
#2023-10-23|1369.28
#2023-10-24|1380.79
#2023-10-25|1383.56
#2023-10-26|1386.31
#2023-10-27|1391.54
#2023-10-30|1396.85
#2023-10-31|1398.53
#2023-11-01|1392.89
#2023-11-02|1432.65
#2023-11-03|1458.14
#2023-11-06|1460.81
#2023-11-07|1445.31
#2023-11-08|1462.63
#2023-11-09|1475.35
#2023-11-10|1454.86
#2023-11-13|1461.66
#2023-11-14|1504.45
#2023-11-15|1513.41
#2023-11-16|1499.43
#2023-11-17|1518.90
#2023-11-20|1524.36
#2023-11-21|1516.13
#2023-11-22|1499.75
#2023-11-23|1514.55
#2023-11-24|1519.00
#2023-11-27|1506.99
#2023-11-28|1516.21
#2023-11-29|1516.19
#2023-11-30|1510.81
#2023-12-01|1515.61
#2023-12-04|1493.75
#2023-12-05|1487.04
#2023-12-06|1481.29
#2023-12-07|1501.57
#2023-12-08|1515.89
#2023-12-11|1507.87
#2023-12-12|1505.97
#2023-12-13|1498.55
#2023-12-14|1549.26
#2023-12-15|1535.84
#2023-12-18|1541.18
#2023-12-19|1561.09
#2023-12-20|1562.19
#2023-12-21|1555.25
#2023-12-22|1573.57
#2023-12-25|1573.57
#2023-12-26|1574.57
#2023-12-27|1596.53
#2023-12-28|1590.41
#2023-12-29|1580.05
#2024-01-01|1580.05
#2024-01-02|1580.36
#2024-01-03|1558.22
#2024-01-04|1591.01
#2024-01-05|1602.40
#2024-01-08|1601.69
#2024-01-09|1583.82
#2024-01-10|1585.42
#2024-01-11|1571.18
#2024-01-12|1586.34
#2024-01-15|1578.98
#2024-01-16|1560.94
#2024-01-17|1528.40
#2024-01-18|1526.19
#2024-01-19|1512.14
#2024-01-22|1522.61
#2024-01-23|1522.87
#2024-01-24|1548.07
#2024-01-25|1561.90
#2024-01-26|1583.27
#2024-01-29|1575.66
#2024-01-30|1571.29
#2024-01-31|1565.92
#2024-02-01|1534.38
#2024-02-02|1526.89
#2024-02-05|1491.98
#2024-02-06|1499.88
#2024-02-07|1495.01
#2024-02-08|1478.10
#2024-02-09|1472.07
#2024-02-12|1476.03
#2024-02-13|1459.71
#2024-02-14|1457.24
#2024-02-15|1473.07
#2024-02-16|1501.06
#2024-02-19|1497.44
#2024-02-20|1506.64
#2024-02-21|1507.33
#2024-02-22|1506.80
#2024-02-23|1510.49
#2024-02-26|1505.48
#2024-02-27|1519.39
#2024-02-28|1519.10
#2024-02-29|1507.84
#2024-03-01|1515.96
#2024-03-04|1511.47
#2024-03-05|1503.78
#2024-03-06|1511.12
#2024-03-07|1524.23
#2024-03-08|1529.82
#2024-03-11|1512.15
#2024-03-12|1529.94
#2024-03-13|1527.79
#2024-03-14|1509.37
#2024-03-15|1506.57
#2024-03-18|1492.21
#2024-03-19|1506.32
#2024-03-20|1503.12
#2024-03-21|1517.90
#2024-03-22|1517.90
#2024-03-25|1526.05
#2024-03-26|1530.02
#2024-03-27|1529.43
#2024-03-28|1519.82
#2024-03-29|1519.82
#2024-04-01|1511.98
#2024-04-02|1517.44
#2024-04-03|1534.02
#2024-04-04|1555.60
#2024-04-05|1555.08
#2024-04-08|1562.74
#2024-04-09|1569.11
#2024-04-10|1551.68
#2024-04-11|1541.57
#2024-04-12|1528.38
#2024-04-15|1518.10
#2024-04-16|1505.85
#2024-04-17|1507.38
#2024-04-18|1518.06
#2024-04-19|1539.53
#2024-04-22|1560.31
#2024-04-23|1569.37
#2024-04-24|1559.53
#2024-04-25|1535.51
#2024-04-26|1544.05
#2024-04-29|1555.94
#2024-04-30|1544.31
#2024-05-01|1543.02
#2024-05-02|1550.39
#2024-05-03|1569.61
#2024-05-06|1593.29
#2024-05-07|1597.60
#2024-05-08|1593.55
#2024-05-09|1597.56
#2024-05-10|1621.37
#2024-05-13|1633.39
#2024-05-14|1646.10
#2024-05-15|1633.73
#2024-05-16|1651.79
#2024-05-17|1655.04
#2024-05-20|1651.26
#2024-05-21|1651.35
#2024-05-22|1646.12
#2024-05-23|1634.20
#2024-05-24|1633.76
#2024-05-27|1641.42
#2024-05-28|1643.36
#2024-05-29|1605.82
#2024-05-30|1617.17
#2024-05-31|1621.00
#2024-06-03|1628.47
#2024-06-04|1615.75
#2024-06-05|1618.71
#2024-06-06|1621.63
#2024-06-07|1608.11
#2024-06-10|1589.05
#2024-06-11|1576.60
#2024-06-12|1615.82
#2024-06-13|1582.41
#2024-06-14|1549.93
#2024-06-17|1553.04
#2024-06-18|1566.78
#2024-06-19|1555.43
#2024-06-20|1568.38
#2024-06-21|1562.51
#2024-06-24|1571.21
#2024-06-25|1556.82
#2024-06-26|1536.53
#2024-06-27|1547.02
#2024-06-28|1546.16
#2024-07-01|1570.88
#2024-07-02|1558.33
#2024-07-03|1575.01
#2024-07-04|1584.23
#2024-07-05|1569.22
#2024-07-08|1562.31
#2024-07-09|1540.56
#2024-07-10|1551.89
#2024-07-11|1564.34
#2024-07-12|1584.32
#2024-07-15|1563.95
#2024-07-16|1545.51
#2024-07-17|1560.38
#2024-07-18|1552.28
#2024-07-19|1539.09
#2024-07-22|1560.38
#2024-07-23|1536.94
#2024-07-24|1521.06
#2024-07-25|1528.52
#2024-07-26|1541.16
#2024-07-29|1541.12
#2024-07-30|1554.44
#2024-07-31|1558.77
#2024-08-01|1541.97
#2024-08-02|1521.09
#2024-08-05|1493.14
#2024-08-06|1487.24
#2024-08-07|1518.20
#2024-08-08|1522.75
#2024-08-09|1530.24
#2024-08-12|1533.99
#2024-08-13|1550.90
#2024-08-14|1562.50
#2024-08-15|1571.74
#2024-08-16|1575.08
#2024-08-19|1602.53
#2024-08-20|1604.30
#2024-08-21|1610.35
#2024-08-22|1607.72
#2024-08-23|1631.44
#2024-08-26|1628.35
#2024-08-27|1627.00
#2024-08-28|1621.43
#2024-08-29|1636.42
#2024-08-30|1640.39
#2024-09-02|1646.54
#2024-09-03|1631.64
#2024-09-04|1613.69
#2024-09-05|1610.55
#2024-09-06|1592.11
#2024-09-09|1586.74
#2024-09-10|1572.57
#2024-09-11|1554.67
#2024-09-12|1569.77
#2024-09-13|1587.15
#2024-09-16|1591.69
#2024-09-17|1604.97
#2024-09-18|1600.81
#2024-09-19|1615.67
#2024-09-20|1603.07
#2024-09-23|1608.46
#2024-09-24|1634.28
#2024-09-25|1636.96
#2024-09-26|1661.58
#2024-09-27|1667.82
#2024-09-30|1662.60
#2024-10-01|1642.38
#2024-10-02|1643.55
#2024-10-03|1624.96
#2024-10-04|1630.68
#2024-10-07|1632.63
#2024-10-08|1613.91
#2024-10-09|1619.61
#2024-10-10|1610.02
#2024-10-11|1620.38
#2024-10-14|1615.78
#2024-10-15|1601.52
#2024-10-16|1590.06
#2024-10-17|1599.27
#2024-10-18|1628.62
#2024-10-21|1617.98
#2024-10-22|1606.72
#2024-10-23|1595.56
#2024-10-24|1586.77
#2024-10-25|1605.85
#2024-10-28|1618.27
#2024-10-29|1603.87
#2024-10-30|1584.28
#2024-10-31|1569.70
#2024-11-01|1585.02
#2024-11-04|1586.86
#2024-11-05|1585.94
#2024-11-06|1544.07
#2024-11-07|1559.30
#2024-11-08|1533.59
#2024-11-11|1529.74
#2024-11-12|1492.09
#2024-11-13|1490.08
#2024-11-14|1503.99
#2024-11-15|1500.38
#2024-11-18|1502.04
#2024-11-19|1478.99
#2024-11-20|1468.80
#2024-11-21|1466.65
#2024-11-22|1459.98
#2024-11-25|1475.99
#2024-11-26|1457.42
#2024-11-27|1467.89
#2024-11-28|1476.64
#2024-11-29|1478.44
#2024-12-02|1478.17
#2024-12-03|1496.52
#2024-12-04|1498.10
#2024-12-05|1515.78
#2024-12-06|1514.36
#2024-12-09|1518.69
#2024-12-10|1493.68
#2024-12-11|1487.86
#2024-12-12|1482.97
#2024-12-13|1474.65
#2024-12-16|1480.18
#2024-12-17|1467.33
#2024-12-18|1462.01
#2024-12-19|1432.83
#2024-12-20|1430.04
#2024-12-23|1429.87
#2024-12-24|1430.05
#2024-12-25|1430.05
#2024-12-26|1432.47
#2024-12-27|1458.28
#2024-12-30|1452.45
#2024-12-31|1448.89
#2025-01-01|1448.89
#2025-01-02|1461.95
#2025-01-03|1458.00
#2025-01-06|1472.86
#2025-01-07|1491.70
#2025-01-08|1467.24
#2025-01-09|1463.61
#2025-01-10|1448.45
#2025-01-13|1443.03
#2025-01-14|1459.86
#2025-01-15|1481.22
#2025-01-16|1471.53
#2025-01-17|1484.63
#2025-01-20|1498.50
#2025-01-21|1508.05
#2025-01-22|1515.01
#2025-01-23|1520.71
#2025-01-24|1540.43
#2025-01-27|1536.54
#2025-01-28|1524.59
#2025-01-29|1530.48
#2025-01-30|1562.97
#2025-01-31|1542.48
#2025-02-03|1516.81
#2025-02-04|1520.98
#2025-02-05|1533.10
#2025-02-06|1557.58
#2025-02-07|1547.32
#2025-02-10|1546.41
#2025-02-11|1545.63
#2025-02-12|1561.66
#2025-02-13|1594.99
#2025-02-14|1608.93
#2025-02-17|1619.70
#2025-02-18|1625.00
#2025-02-19|1598.97
#2025-02-20|1615.07
#2025-02-21|1622.75
#2025-02-24|1620.51
#2025-02-25|1637.92
#2025-02-26|1651.69
#2025-02-27|1617.92
#2025-02-28|1607.35
#2025-03-03|1649.05
#2025-03-04|1613.65
#2025-03-05|1675.74
#2025-03-06|1714.65
#2025-03-07|1721.95
#2025-03-10|1712.84
#2025-03-11|1708.37
#2025-03-12|1702.10
#2025-03-13|1690.89
#2025-03-14|1713.79
#2025-03-17|1731.05
#2025-03-18|1741.67
#2025-03-19|1725.14
#2025-03-20|1714.03
#2025-03-21|1694.93
#2025-03-24|1686.54
#2025-03-25|1694.01
#2025-03-26|1679.13
#2025-03-27|1667.47
#2025-03-28|1668.80
#2025-03-31|1636.94
#2025-04-01|1656.17
#2025-04-02|1654.81
#2025-04-03|1607.78
#2025-04-04|1580.64
#2025-04-07|1499.67
#2025-04-08|1524.82
#2025-04-09|1494.44
#2025-04-10|1566.91
#2025-04-11|1598.20
#2025-04-14|1643.06
#2025-04-15|1660.56
#2025-04-16|1678.78
#2025-04-17|1667.46
#2025-04-18|1667.46
#2025-04-21|1689.02
#2025-04-22|1707.91
#2025-04-23|1703.92
#2025-04-24|1688.44
#2025-04-25|1696.51
#2025-04-28|1702.66
#2025-04-29|1723.88
#2025-04-30|1753.42
#2025-05-01|1739.89
#2025-05-02|1772.48
#2025-05-05|1772.68
#2025-05-06|1766.11
#2025-05-07|1778.14
#2025-05-08|1771.42
#2025-05-09|1776.44
#2025-05-12|1790.17
#2025-05-13|1796.14
#2025-05-14|1805.44
#2025-05-15|1817.59
#2025-05-16|1821.09
#2025-05-19|1839.13
#2025-05-20|1860.39
#2025-05-21|1870.89
#2025-05-22|1850.35
#2025-05-23|1841.24
#2025-05-26|1865.67
#2025-05-27|1860.17
#2025-05-28|1844.33
#2025-05-29|1852.45
#2025-05-30|1836.64
#2025-06-02|1848.82
#2025-06-03|1836.67
#2025-06-04|1863.25
#2025-06-05|1868.98
#2025-06-06|1855.97
#2025-06-09|1862.08
#2025-06-10|1864.98
#2025-06-11|1868.39
#2025-06-12|1880.68
#2025-06-13|1849.33
#2025-06-16|1882.69
#2025-06-17|1851.09
#2025-06-18|1848.22
#2025-06-19|1854.36
#2025-06-20|1861.39
#2025-06-23|1854.39
#2025-06-24|1881.61
#2025-06-25|1864.99
#2025-06-26|1887.60
#2025-06-27|1914.04
#2025-06-30|1908.70
#2025-07-01|1907.25
#2025-07-02|1921.15
#2025-07-03|1928.32
#2025-07-04|1918.93
#2025-07-07|1914.78
#2025-07-08|1906.16
#2025-07-09|1918.63
#2025-07-10|1931.76
#2025-07-11|1916.04
#2025-07-14|1909.76
#2025-07-15|1887.81
#2025-07-16|1880.56
#2025-07-17|1878.48
#2025-07-18|1882.63
#2025-07-21|1901.58
#2025-07-22|1898.90
#2025-07-23|1906.09
#2025-07-24|1925.46
#2025-07-25|1922.37
#2025-07-28|1900.43
#2025-07-29|1943.05
#2025-07-30|1862.91
#2025-07-31|1845.95
#2025-08-01|1839.77
#2025-08-04|1857.47
#2025-08-05|1866.07
#2025-08-06|1890.58
#2025-08-07|1910.85
#2025-08-08|1922.43
#2025-08-11|1901.47
#2025-08-12|1917.43
#2025-08-13|1934.03
#2025-08-14|1932.37
#2025-08-15|1947.07
#2025-08-18|1926.92
#2025-08-19|1950.11
#2025-08-20|1950.41
#2025-08-21|1933.11
#2025-08-22|1978.85
#2025-08-25|1971.19
#2025-08-26|1953.40
#2025-08-27|1936.49
#2025-08-28|1939.85
#2025-08-29|1941.30
#2025-09-01|1956.57
#2025-09-02|1923.31
#2025-09-03|1934.03
#2025-09-04|1945.84
#2025-09-05|1977.91
#2025-09-08|1994.37
#2025-09-09|1992.49
#2025-09-10|1998.40
#2025-09-11|2007.22
#2025-09-12|2006.79
#2025-09-15|2019.18
#2025-09-16|2027.93
#2025-09-17|2029.77
#2025-09-18|2008.04
#2025-09-19|2002.83
#2025-09-22|2003.31
#2025-09-23|2023.97
#2025-09-24|2010.73
#2025-09-25|1983.63
#2025-09-26|2004.58
#2025-09-29|2017.75
#2025-09-30|2020.15
#2025-10-01|2023.48
#2025-10-02|2012.76
#2025-10-03|2023.94
#2025-10-06|2005.55
#2025-10-07|2002.32
#2025-10-08|2004.94
#2025-10-09|2007.91
#2025-10-10|2009.10
#2025-10-13|2002.00
#2025-10-14|2020.78
#2025-10-15|2041.49
#2025-10-16|2076.59
#2025-10-17|2052.62
#2025-10-20|2067.64
#2025-10-21|2062.19
#2025-10-22|2069.86
#2025-10-23|2135.64
#2025-10-24|2147.97
#2025-10-27|2169.67
#2025-10-28|2232.44
#2025-10-29|2233.28
#2025-10-30|2214.35
#2025-10-31|2180.78
#2025-11-03|2195.26
#2025-11-04|2168.48
#2025-11-05|2143.52
#2025-11-06|2170.84
#2025-11-07|2161.56
#2025-11-10|2170.75
#2025-11-11|2216.84
#2025-11-12|2225.51
#2025-11-13|2230.02
#2025-11-14|2197.47
#2025-11-17|2176.07
#2025-11-18|2129.08
#2025-11-19|2100.14
#2025-11-20|2115.85
#2025-11-21|2095.25
#2025-11-24|2121.31
#2025-11-25|2136.14
#2025-11-26|2159.89
#2025-11-27|2170.34
#2025-11-28|2169.69
#2025-12-01|2178.93
#2025-12-02|2180.89
#2025-12-03|2200.62
#2025-12-04|2213.90
#2025-12-05|2207.56
#2025-12-08|2213.55
#2025-12-09|2213.24
#2025-12-10|2227.17
#2025-12-11|2253.72
#2025-12-12|2224.47
#2025-12-15|2238.33
#2025-12-16|2238.07
#2025-12-17|2229.54
#2025-12-18|2254.67
#2025-12-19|2261.08
#2025-12-22|2278.86
#2025-12-23|2289.55
#2025-12-24|2290.35
#2025-12-25|2290.35
#2025-12-26|2290.23
#2025-12-29|2300.49
#2025-12-30|2312.63
#2025-12-31|2309.77
#2026-01-01|2309.77
#2026-01-02|2326.74
#2026-01-05|2328.92
#2026-01-06|2327.21
#2026-01-07|2340.20
#2026-01-08|2310.73
#2026-01-09|2314.91
#2026-01-12|2321.74
#2026-01-13|2321.87
#2026-01-14|2350.62
#2026-01-15|2366.09
#2026-01-16|2356.60
#2026-01-19|2329.48
#2026-01-20|2313.50
#2026-01-21|2323.67
#2026-01-22|2368.77
#2026-01-23|2354.80
#2026-01-26|2406.05
#2026-01-27|2438.27
#2026-01-28|2399.97
#2026-01-29|2346.71
#2026-01-30|2349.03
#2026-02-02|2368.00
#2026-02-03|2394.80
#2026-02-04|2415.17
#2026-02-05|2394.25
#2026-02-06|2409.08
#2026-02-09|2443.33
#2026-02-10|2444.53
#2026-02-11|2469.20
#2026-02-12|2416.18
#2026-02-13|2406.44
#2026-02-16|2427.81
#2026-02-17|2433.53
#2026-02-18|2471.94
#2026-02-19|2456.77
#2026-02-20|2480.23
#2026-02-23|2479.59
#2026-02-24|2479.54
#2026-02-25|2495.83
#2026-02-26|2473.43
#2026-02-27|2496.19
#2026-03-02|2468.87
#2026-03-03|2379.08
#2026-03-04|2435.04
#2026-03-05|2388.12
#2026-03-06|2379.61
#2026-03-09|2360.50
#2026-03-10|2407.10
#2026-03-11|2395.71
#2026-03-12|2422.76
#2026-03-13|2385.20
#2026-03-16|2427.07
#2026-03-17|2454.44
#2026-03-18|2441.69
#2026-03-19|2379.37
#2026-03-20|2349.63
#2026-03-23|2343.74
#2026-03-24|2370.36
#2026-03-25|2421.38
#2026-03-26|2397.23
#2026-03-27|2334.93
#2026-03-30|2348.95
#2026-03-31|2363.42
#2026-04-01|2433.55
#2026-04-02|2439.86
#2026-04-03|2439.86
#2026-04-06|2438.23
#2026-04-07|2433.23
#2026-04-08|2555.24
#2026-04-09|2557.76
#2026-04-10|2581.55
#2026-04-13|2629.73
#2026-04-14|2656.98
#2026-04-15|2618.70
#2026-04-16|2625.35