Table Data - NASDAQ Japan Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ Japan Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP30LMN |
| 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 10:55 PM CDT |
| Notes | For more information about this series, see: NQJP30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 820.75 |
| 2001-04-02 | 810.95 |
| 2001-04-03 | 846.32 |
| 2001-04-04 | 869.37 |
| 2001-04-05 | 877.10 |
| 2001-04-06 | 877.86 |
| 2001-04-09 | 846.66 |
| 2001-04-10 | 833.23 |
| 2001-04-11 | 848.27 |
| 2001-04-12 | 860.01 |
| 2001-04-13 | . |
| 2001-04-16 | 848.67 |
| 2001-04-17 | 845.30 |
| 2001-04-18 | 882.50 |
| 2001-04-19 | 893.17 |
| 2001-04-20 | 879.04 |
| 2001-04-23 | 881.31 |
| 2001-04-24 | 873.82 |
| 2001-04-25 | 894.71 |
| 2001-04-26 | 896.51 |
| 2001-04-27 | 902.95 |
| 2001-04-30 | 902.78 |
| 2001-05-01 | 957.80 |
| 2001-05-02 | 965.44 |
| 2001-05-03 | 972.82 |
| 2001-05-04 | 975.75 |
| 2001-05-07 | 980.12 |
| 2001-05-08 | 957.87 |
| 2001-05-09 | 933.93 |
| 2001-05-10 | 910.28 |
| 2001-05-11 | 922.68 |
| 2001-05-14 | 901.23 |
| 2001-05-15 | 912.21 |
| 2001-05-16 | 895.41 |
| 2001-05-17 | 908.04 |
| 2001-05-18 | 910.32 |
| 2001-05-21 | 914.04 |
| 2001-05-22 | 914.97 |
| 2001-05-23 | 911.68 |
| 2001-05-24 | 907.75 |
| 2001-05-25 | 898.00 |
| 2001-05-28 | . |
| 2001-05-29 | 899.28 |
| 2001-05-30 | 868.84 |
| 2001-05-31 | 869.67 |
| 2001-06-01 | 876.87 |
| 2001-06-04 | 874.32 |
| 2001-06-05 | 867.83 |
| 2001-06-06 | 866.76 |
| 2001-06-07 | 873.98 |
| 2001-06-08 | 869.57 |
| 2001-06-11 | 856.18 |
| 2001-06-12 | 820.53 |
| 2001-06-13 | 821.25 |
| 2001-06-14 | 812.63 |
| 2001-06-15 | 821.73 |
| 2001-06-18 | 801.46 |
| 2001-06-19 | 785.53 |
| 2001-06-20 | 791.25 |
| 2001-06-21 | 832.69 |
| 2001-06-22 | 831.21 |
| 2001-06-25 | 823.00 |
| 2001-06-26 | 825.59 |
| 2001-06-27 | 822.86 |
| 2001-06-28 | 808.96 |
| 2001-06-29 | 823.66 |
| 2001-07-02 | 819.44 |
| 2001-07-03 | 828.00 |
| 2001-07-04 | . |
| 2001-07-05 | 798.77 |
| 2001-07-06 | 773.94 |
| 2001-07-09 | 771.03 |
| 2001-07-10 | 778.91 |
| 2001-07-11 | 769.73 |
| 2001-07-12 | 803.44 |
| 2001-07-13 | 784.48 |
| 2001-07-16 | 778.17 |
| 2001-07-17 | 763.47 |
| 2001-07-18 | 749.14 |
| 2001-07-19 | 754.32 |
| 2001-07-20 | 754.61 |
| 2001-07-23 | 714.41 |
| 2001-07-24 | 721.23 |
| 2001-07-25 | 740.64 |
| 2001-07-26 | 753.53 |
| 2001-07-27 | 747.17 |
| 2001-07-30 | 728.45 |
| 2001-07-31 | 746.22 |
| 2001-08-01 | 758.61 |
| 2001-08-02 | 785.30 |
| 2001-08-03 | 780.13 |
| 2001-08-06 | 778.16 |
| 2001-08-07 | 778.60 |
| 2001-08-08 | 771.08 |
| 2001-08-09 | 757.37 |
| 2001-08-10 | 751.58 |
| 2001-08-13 | 749.71 |
| 2001-08-14 | 798.32 |
| 2001-08-15 | 798.62 |
| 2001-08-16 | 796.88 |
| 2001-08-17 | 793.99 |
| 2001-08-20 | 788.62 |
| 2001-08-21 | 810.26 |
| 2001-08-22 | 831.32 |
| 2001-08-23 | 816.60 |
| 2001-08-24 | 821.39 |
| 2001-08-27 | 834.77 |
| 2001-08-28 | 826.62 |
| 2001-08-29 | 810.15 |
| 2001-08-30 | 782.67 |
| 2001-08-31 | 793.86 |
| 2001-09-03 | . |
| 2001-09-04 | 806.55 |
| 2001-09-05 | 790.07 |
| 2001-09-06 | 788.33 |
| 2001-09-07 | 796.10 |
| 2001-09-10 | 769.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 730.70 |
| 2001-09-18 | 749.29 |
| 2001-09-19 | 758.71 |
| 2001-09-20 | 763.41 |
| 2001-09-21 | 723.83 |
| 2001-09-24 | 737.81 |
| 2001-09-25 | 719.36 |
| 2001-09-26 | 699.52 |
| 2001-09-27 | 687.91 |
| 2001-09-28 | 697.58 |
| 2001-10-01 | 714.01 |
| 2001-10-02 | 737.07 |
| 2001-10-03 | 724.29 |
| 2001-10-04 | 732.12 |
| 2001-10-05 | 729.41 |
| 2001-10-08 | 731.93 |
| 2001-10-09 | 701.43 |
| 2001-10-10 | 676.75 |
| 2001-10-11 | 692.14 |
| 2001-10-12 | 712.68 |
| 2001-10-15 | 714.36 |
| 2001-10-16 | 711.91 |
| 2001-10-17 | 720.48 |
| 2001-10-18 | 708.44 |
| 2001-10-19 | 708.10 |
| 2001-10-22 | 701.99 |
| 2001-10-23 | 710.58 |
| 2001-10-24 | 719.62 |
| 2001-10-25 | 730.20 |
| 2001-10-26 | 719.34 |
| 2001-10-29 | 710.86 |
| 2001-10-30 | 693.62 |
| 2001-10-31 | 678.38 |
| 2001-11-01 | 677.76 |
| 2001-11-02 | 679.71 |
| 2001-11-05 | 679.59 |
| 2001-11-06 | 682.26 |
| 2001-11-07 | 660.49 |
| 2001-11-08 | 678.30 |
| 2001-11-09 | 664.08 |
| 2001-11-12 | 651.66 |
| 2001-11-13 | 638.91 |
| 2001-11-14 | 638.04 |
| 2001-11-15 | 642.76 |
| 2001-11-16 | 653.77 |
| 2001-11-19 | 663.91 |
| 2001-11-20 | 668.55 |
| 2001-11-21 | 675.43 |
| 2001-11-22 | . |
| 2001-11-23 | 674.23 |
| 2001-11-26 | 680.77 |
| 2001-11-27 | 678.44 |
| 2001-11-28 | 659.27 |
| 2001-11-29 | 650.41 |
| 2001-11-30 | 657.75 |
| 2001-12-03 | 635.60 |
| 2001-12-04 | 625.42 |
| 2001-12-05 | 635.03 |
| 2001-12-06 | 638.55 |
| 2001-12-07 | 622.51 |
| 2001-12-10 | 606.69 |
| 2001-12-11 | 603.03 |
| 2001-12-12 | 622.64 |
| 2001-12-13 | 611.20 |
| 2001-12-14 | 602.92 |
| 2001-12-17 | 580.34 |
| 2001-12-18 | 583.50 |
| 2001-12-19 | 595.66 |
| 2001-12-20 | 605.57 |
| 2001-12-21 | 597.08 |
| 2001-12-24 | 595.21 |
| 2001-12-25 | . |
| 2001-12-26 | 584.27 |
| 2001-12-27 | 585.59 |
| 2001-12-28 | 604.23 |
| 2001-12-31 | 604.88 |
| 2002-01-01 | . |
| 2002-01-02 | 600.03 |
| 2002-01-03 | 601.96 |
| 2002-01-04 | 609.33 |
| 2002-01-07 | 613.94 |
| 2002-01-08 | 589.96 |
| 2002-01-09 | 580.54 |
| 2002-01-10 | 565.54 |
| 2002-01-11 | 556.20 |
| 2002-01-14 | 557.81 |
| 2002-01-15 | 550.95 |
| 2002-01-16 | 556.61 |
| 2002-01-17 | 560.64 |
| 2002-01-18 | 570.69 |
| 2002-01-21 | . |
| 2002-01-22 | 543.38 |
| 2002-01-23 | 533.70 |
| 2002-01-24 | 529.78 |
| 2002-01-25 | 531.73 |
| 2002-01-28 | 542.78 |
| 2002-01-29 | 533.69 |
| 2002-01-30 | 521.75 |
| 2002-01-31 | 523.29 |
| 2002-02-01 | 509.21 |
| 2002-02-04 | 493.77 |
| 2002-02-05 | 479.24 |
| 2002-02-06 | 472.92 |
| 2002-02-07 | 508.35 |
| 2002-02-08 | 519.88 |
| 2002-02-11 | 524.51 |
| 2002-02-12 | 540.97 |
| 2002-02-13 | 539.20 |
| 2002-02-14 | 540.65 |
| 2002-02-15 | 545.46 |
| 2002-02-18 | . |
| 2002-02-19 | 517.55 |
| 2002-02-20 | 516.08 |
| 2002-02-21 | 534.37 |
| 2002-02-22 | 540.37 |
| 2002-02-25 | 539.51 |
| 2002-02-26 | 531.55 |
| 2002-02-27 | 546.82 |
| 2002-02-28 | 553.84 |
| 2002-03-01 | 568.44 |
| 2002-03-04 | 611.65 |
| 2002-03-05 | 610.21 |
| 2002-03-06 | 607.90 |
| 2002-03-07 | 642.86 |
| 2002-03-08 | 648.17 |
| 2002-03-11 | 670.58 |
| 2002-03-12 | 640.55 |
| 2002-03-13 | 609.04 |
| 2002-03-14 | 620.18 |
| 2002-03-15 | 620.57 |
| 2002-03-18 | 601.42 |
| 2002-03-19 | 614.64 |
| 2002-03-20 | 599.42 |
| 2002-03-21 | 596.95 |
| 2002-03-22 | 576.05 |
| 2002-03-25 | 572.26 |
| 2002-03-26 | 570.45 |
| 2002-03-27 | 582.99 |
| 2002-03-28 | 583.49 |
| 2002-03-29 | . |
| 2002-04-01 | 559.51 |
| 2002-04-02 | 574.23 |
| 2002-04-03 | 583.43 |
| 2002-04-04 | 593.57 |
| 2002-04-05 | 596.88 |
| 2002-04-08 | 597.48 |
| 2002-04-09 | 603.64 |
| 2002-04-10 | 614.47 |
| 2002-04-11 | 607.93 |
| 2002-04-12 | 590.36 |
| 2002-04-15 | 602.91 |
| 2002-04-16 | 605.60 |
| 2002-04-17 | 618.77 |
| 2002-04-18 | 627.48 |
| 2002-04-19 | 626.35 |
| 2002-04-22 | 631.82 |
| 2002-04-23 | 636.25 |
| 2002-04-24 | 636.11 |
| 2002-04-25 | 642.61 |
| 2002-04-26 | 638.57 |
| 2002-04-29 | 637.40 |
| 2002-04-30 | 634.85 |
| 2002-05-01 | 650.81 |
| 2002-05-02 | 647.54 |
| 2002-05-03 | 652.57 |
| 2002-05-06 | 650.52 |
| 2002-05-07 | 638.63 |
| 2002-05-08 | 631.88 |
| 2002-05-09 | 638.26 |
| 2002-05-10 | 640.41 |
| 2002-05-13 | 635.94 |
| 2002-05-14 | 621.25 |
| 2002-05-15 | 640.50 |
| 2002-05-16 | 649.93 |
| 2002-05-17 | 670.28 |
| 2002-05-20 | 694.78 |
| 2002-05-21 | 695.20 |
| 2002-05-22 | 716.19 |
| 2002-05-23 | 730.76 |
| 2002-05-24 | 736.31 |
| 2002-05-27 | . |
| 2002-05-28 | 724.71 |
| 2002-05-29 | 730.97 |
| 2002-05-30 | 740.62 |
| 2002-05-31 | 717.72 |
| 2002-06-03 | 754.41 |
| 2002-06-04 | 748.28 |
| 2002-06-05 | 735.98 |
| 2002-06-06 | 720.76 |
| 2002-06-07 | 713.13 |
| 2002-06-10 | 707.94 |
| 2002-06-11 | 715.83 |
| 2002-06-12 | 710.45 |
| 2002-06-13 | 685.79 |
| 2002-06-14 | 671.37 |
| 2002-06-17 | 645.86 |
| 2002-06-18 | 655.19 |
| 2002-06-19 | 633.33 |
| 2002-06-20 | 645.02 |
| 2002-06-21 | 631.79 |
| 2002-06-24 | 640.63 |
| 2002-06-25 | 634.70 |
| 2002-06-26 | 620.58 |
| 2002-06-27 | 626.48 |
| 2002-06-28 | 652.64 |
| 2002-07-01 | 656.59 |
| 2002-07-02 | 658.93 |
| 2002-07-03 | 677.28 |
| 2002-07-04 | . |
| 2002-07-05 | 685.64 |
| 2002-07-08 | 686.01 |
| 2002-07-09 | 701.17 |
| 2002-07-10 | 694.97 |
| 2002-07-11 | 685.24 |
| 2002-07-12 | 685.89 |
| 2002-07-15 | 673.03 |
| 2002-07-16 | 656.84 |
| 2002-07-17 | 659.21 |
| 2002-07-18 | 675.55 |
| 2002-07-19 | 664.58 |
| 2002-07-22 | 667.33 |
| 2002-07-23 | 671.40 |
| 2002-07-24 | 655.62 |
| 2002-07-25 | 646.77 |
| 2002-07-26 | 614.20 |
| 2002-07-29 | 601.26 |
| 2002-07-30 | 619.36 |
| 2002-07-31 | 616.51 |
| 2002-08-01 | 609.32 |
| 2002-08-02 | 607.66 |
| 2002-08-05 | 612.00 |
| 2002-08-06 | 594.33 |
| 2002-08-07 | 613.18 |
| 2002-08-08 | 604.48 |
| 2002-08-09 | 618.65 |
| 2002-08-12 | 610.31 |
| 2002-08-13 | 602.82 |
| 2002-08-14 | 619.97 |
| 2002-08-15 | 619.01 |
| 2002-08-16 | 615.31 |
| 2002-08-19 | 603.75 |
| 2002-08-20 | 599.75 |
| 2002-08-21 | 605.53 |
| 2002-08-22 | 609.55 |
| 2002-08-23 | 613.28 |
| 2002-08-26 | 625.37 |
| 2002-08-27 | 620.83 |
| 2002-08-28 | 617.23 |
| 2002-08-29 | 608.89 |
| 2002-08-30 | 613.05 |
| 2002-09-02 | . |
| 2002-09-03 | 574.24 |
| 2002-09-04 | 551.80 |
| 2002-09-05 | 577.21 |
| 2002-09-06 | 567.80 |
| 2002-09-09 | 584.62 |
| 2002-09-10 | 583.83 |
| 2002-09-11 | 578.60 |
| 2002-09-12 | 583.95 |
| 2002-09-13 | 574.94 |
| 2002-09-16 | 569.51 |
| 2002-09-17 | 581.89 |
| 2002-09-18 | 588.97 |
| 2002-09-19 | 616.41 |
| 2002-09-20 | 586.31 |
| 2002-09-23 | 583.87 |
| 2002-09-24 | 569.07 |
| 2002-09-25 | 572.33 |
| 2002-09-26 | 591.86 |
| 2002-09-27 | 619.94 |
| 2002-09-30 | 621.88 |
| 2002-10-01 | 604.79 |
| 2002-10-02 | 594.49 |
| 2002-10-03 | 580.73 |
| 2002-10-04 | 582.83 |
| 2002-10-07 | 554.41 |
| 2002-10-08 | 559.35 |
| 2002-10-09 | 553.41 |
| 2002-10-10 | 550.72 |
| 2002-10-11 | 552.79 |
| 2002-10-14 | 552.43 |
| 2002-10-15 | 564.49 |
| 2002-10-16 | 567.12 |
| 2002-10-17 | 564.79 |
| 2002-10-18 | 567.30 |
| 2002-10-21 | 564.00 |
| 2002-10-22 | 548.03 |
| 2002-10-23 | 543.93 |
| 2002-10-24 | 538.84 |
| 2002-10-25 | 548.61 |
| 2002-10-28 | 549.20 |
| 2002-10-29 | 557.28 |
| 2002-10-30 | 558.07 |
| 2002-10-31 | 553.91 |
| 2002-11-01 | 552.11 |
| 2002-11-04 | 551.12 |
| 2002-11-05 | 562.31 |
| 2002-11-06 | 561.99 |
| 2002-11-07 | 562.15 |
| 2002-11-08 | 556.76 |
| 2002-11-11 | 535.92 |
| 2002-11-12 | 526.68 |
| 2002-11-13 | 522.59 |
| 2002-11-14 | 506.30 |
| 2002-11-15 | 512.07 |
| 2002-11-18 | 497.11 |
| 2002-11-19 | 485.66 |
| 2002-11-20 | 500.60 |
| 2002-11-21 | 528.70 |
| 2002-11-22 | 532.64 |
| 2002-11-25 | 532.58 |
| 2002-11-26 | 526.36 |
| 2002-11-27 | 534.85 |
| 2002-11-28 | . |
| 2002-11-29 | 550.40 |
| 2002-12-02 | 545.86 |
| 2002-12-03 | 540.37 |
| 2002-12-04 | 524.06 |
| 2002-12-05 | 518.34 |
| 2002-12-06 | 517.79 |
| 2002-12-09 | 513.52 |
| 2002-12-10 | 512.73 |
| 2002-12-11 | 508.99 |
| 2002-12-12 | 510.67 |
| 2002-12-13 | 505.98 |
| 2002-12-16 | 502.18 |
| 2002-12-17 | 510.16 |
| 2002-12-18 | 492.39 |
| 2002-12-19 | 502.63 |
| 2002-12-20 | 501.60 |
| 2002-12-23 | 503.10 |
| 2002-12-24 | 502.10 |
| 2002-12-25 | . |
| 2002-12-26 | 506.98 |
| 2002-12-27 | 513.93 |
| 2002-12-30 | 517.33 |
| 2002-12-31 | 516.70 |
| 2003-01-01 | . |
| 2003-01-02 | 511.85 |
| 2003-01-03 | 511.91 |
| 2003-01-06 | 524.89 |
| 2003-01-07 | 509.50 |
| 2003-01-08 | 500.47 |
| 2003-01-09 | 503.67 |
| 2003-01-10 | 505.85 |
| 2003-01-13 | 508.38 |
| 2003-01-14 | 518.68 |
| 2003-01-15 | 534.02 |
| 2003-01-16 | 545.12 |
| 2003-01-17 | 555.46 |
| 2003-01-20 | . |
| 2003-01-21 | 552.90 |
| 2003-01-22 | 549.83 |
| 2003-01-23 | 558.20 |
| 2003-01-24 | 558.42 |
| 2003-01-27 | 538.66 |
| 2003-01-28 | 531.07 |
| 2003-01-29 | 521.67 |
| 2003-01-30 | 514.98 |
| 2003-01-31 | 509.30 |
| 2003-02-03 | 520.35 |
| 2003-02-04 | 529.83 |
| 2003-02-05 | 527.17 |
| 2003-02-06 | 520.74 |
| 2003-02-07 | 518.88 |
| 2003-02-10 | 516.77 |
| 2003-02-11 | 515.18 |
| 2003-02-12 | 524.22 |
| 2003-02-13 | 527.56 |
| 2003-02-14 | 526.41 |
| 2003-02-17 | . |
| 2003-02-18 | 532.42 |
| 2003-02-19 | 524.60 |
| 2003-02-20 | 517.76 |
| 2003-02-21 | 509.63 |
| 2003-02-24 | 513.11 |
| 2003-02-25 | 497.35 |
| 2003-02-26 | 495.30 |
| 2003-02-27 | 495.54 |
| 2003-02-28 | 488.04 |
| 2003-03-03 | 482.48 |
| 2003-03-04 | 482.86 |
| 2003-03-05 | 482.31 |
| 2003-03-06 | 477.88 |
| 2003-03-07 | 466.29 |
| 2003-03-10 | 449.93 |
| 2003-03-11 | 441.72 |
| 2003-03-12 | 449.78 |
| 2003-03-13 | 441.40 |
| 2003-03-14 | 443.12 |
| 2003-03-17 | 435.90 |
| 2003-03-18 | 440.29 |
| 2003-03-19 | 443.54 |
| 2003-03-20 | 450.73 |
| 2003-03-21 | 445.93 |
| 2003-03-24 | 462.06 |
| 2003-03-25 | 453.12 |
| 2003-03-26 | 462.14 |
| 2003-03-27 | 463.92 |
| 2003-03-28 | 453.59 |
| 2003-03-31 | 438.31 |
| 2003-04-01 | 435.22 |
| 2003-04-02 | 432.63 |
| 2003-04-03 | 423.46 |
| 2003-04-04 | 423.08 |
| 2003-04-07 | 431.66 |
| 2003-04-08 | 425.51 |
| 2003-04-09 | 420.90 |
| 2003-04-10 | 419.70 |
| 2003-04-11 | 415.13 |
| 2003-04-14 | 407.56 |
| 2003-04-15 | 414.95 |
| 2003-04-16 | 409.25 |
| 2003-04-17 | 416.42 |
| 2003-04-18 | . |
| 2003-04-21 | 418.24 |
| 2003-04-22 | 407.33 |
| 2003-04-23 | 402.89 |
| 2003-04-24 | 407.25 |
| 2003-04-25 | 396.67 |
| 2003-04-28 | 393.77 |
| 2003-04-29 | 394.31 |
| 2003-04-30 | 424.22 |
| 2003-05-01 | 432.23 |
| 2003-05-02 | 432.36 |
| 2003-05-05 | 433.38 |
| 2003-05-06 | 445.68 |
| 2003-05-07 | 456.25 |
| 2003-05-08 | 452.61 |
| 2003-05-09 | 455.63 |
| 2003-05-12 | 460.58 |
| 2003-05-13 | 465.94 |
| 2003-05-14 | 470.02 |
| 2003-05-15 | 453.37 |
| 2003-05-16 | 453.59 |
| 2003-05-19 | 441.43 |
| 2003-05-20 | 440.43 |
| 2003-05-21 | 441.93 |
| 2003-05-22 | 449.43 |
| 2003-05-23 | 457.80 |
| 2003-05-26 | . |
| 2003-05-27 | 450.00 |
| 2003-05-28 | 449.30 |
| 2003-05-29 | 452.32 |
| 2003-05-30 | 448.66 |
| 2003-06-02 | 464.91 |
| 2003-06-03 | 463.42 |
| 2003-06-04 | 469.89 |
| 2003-06-05 | 489.23 |
| 2003-06-06 | 490.32 |
| 2003-06-09 | 499.45 |
| 2003-06-10 | 496.57 |
| 2003-06-11 | 500.83 |
| 2003-06-12 | 507.49 |
| 2003-06-13 | 511.67 |
| 2003-06-16 | 498.53 |
| 2003-06-17 | 509.01 |
| 2003-06-18 | 519.98 |
| 2003-06-19 | 515.96 |
| 2003-06-20 | 519.16 |
| 2003-06-23 | 535.31 |
| 2003-06-24 | 514.92 |
| 2003-06-25 | 515.08 |
| 2003-06-26 | 513.35 |
| 2003-06-27 | 519.64 |
| 2003-06-30 | 519.74 |
| 2003-07-01 | 536.83 |
| 2003-07-02 | 568.46 |
| 2003-07-03 | 575.11 |
| 2003-07-04 | . |
| 2003-07-07 | 585.83 |
| 2003-07-08 | 590.71 |
| 2003-07-09 | 585.49 |
| 2003-07-10 | 578.05 |
| 2003-07-11 | 558.96 |
| 2003-07-14 | 558.62 |
| 2003-07-15 | 567.28 |
| 2003-07-16 | 565.25 |
| 2003-07-17 | 544.79 |
| 2003-07-18 | 544.45 |
| 2003-07-21 | 546.42 |
| 2003-07-22 | 540.88 |
| 2003-07-23 | 552.36 |
| 2003-07-24 | 565.52 |
| 2003-07-25 | 565.37 |
| 2003-07-28 | 564.36 |
| 2003-07-29 | 563.46 |
| 2003-07-30 | 549.57 |
| 2003-07-31 | 545.12 |
| 2003-08-01 | 548.47 |
| 2003-08-04 | 540.21 |
| 2003-08-05 | 536.78 |
| 2003-08-06 | 524.33 |
| 2003-08-07 | 522.68 |
| 2003-08-08 | 523.35 |
| 2003-08-11 | 536.29 |
| 2003-08-12 | 543.82 |
| 2003-08-13 | 555.99 |
| 2003-08-14 | 571.00 |
| 2003-08-15 | 576.98 |
| 2003-08-18 | 590.90 |
| 2003-08-19 | 607.95 |
| 2003-08-20 | 621.22 |
| 2003-08-21 | 628.54 |
| 2003-08-22 | 631.62 |
| 2003-08-25 | 621.03 |
| 2003-08-26 | 624.05 |
| 2003-08-27 | 631.08 |
| 2003-08-28 | 636.71 |
| 2003-08-29 | 643.06 |
| 2003-09-01 | . |
| 2003-09-02 | 682.58 |
| 2003-09-03 | 691.46 |
| 2003-09-04 | 676.98 |
| 2003-09-05 | 662.41 |
| 2003-09-08 | 667.90 |
| 2003-09-09 | 686.13 |
| 2003-09-10 | 682.75 |
| 2003-09-11 | 662.36 |
| 2003-09-12 | 669.69 |
| 2003-09-15 | 669.01 |
| 2003-09-16 | 715.44 |
| 2003-09-17 | 715.67 |
| 2003-09-18 | 732.30 |
| 2003-09-19 | 739.01 |
| 2003-09-22 | 741.94 |
| 2003-09-23 | 744.97 |
| 2003-09-24 | 730.25 |
| 2003-09-25 | 707.21 |
| 2003-09-26 | 715.02 |
| 2003-09-29 | 721.14 |
| 2003-09-30 | 721.74 |
| 2003-10-01 | 776.57 |
| 2003-10-02 | 811.49 |
| 2003-10-03 | 814.00 |
| 2003-10-06 | 816.25 |
| 2003-10-07 | 821.51 |
| 2003-10-08 | 816.51 |
| 2003-10-09 | 832.76 |
| 2003-10-10 | 863.92 |
| 2003-10-13 | 860.95 |
| 2003-10-14 | 885.89 |
| 2003-10-15 | 857.32 |
| 2003-10-16 | 866.48 |
| 2003-10-17 | 884.35 |
| 2003-10-20 | 872.17 |
| 2003-10-21 | 854.05 |
| 2003-10-22 | 817.12 |
| 2003-10-23 | 745.55 |
| 2003-10-24 | 780.17 |
| 2003-10-27 | 797.48 |
| 2003-10-28 | 829.29 |
| 2003-10-29 | 830.41 |
| 2003-10-30 | 824.17 |
| 2003-10-31 | 786.97 |
| 2003-11-03 | 777.94 |
| 2003-11-04 | 801.73 |
| 2003-11-05 | 792.33 |
| 2003-11-06 | 757.89 |
| 2003-11-07 | 767.30 |
| 2003-11-10 | 750.97 |
| 2003-11-11 | 724.88 |
| 2003-11-12 | 726.89 |
| 2003-11-13 | 744.17 |
| 2003-11-14 | 739.61 |
| 2003-11-17 | 691.24 |
| 2003-11-18 | 711.30 |
| 2003-11-19 | 683.62 |
| 2003-11-20 | 708.57 |
| 2003-11-21 | 714.90 |
| 2003-11-24 | 712.19 |
| 2003-11-25 | 734.79 |
| 2003-11-26 | 754.37 |
| 2003-11-27 | . |
| 2003-11-28 | 758.96 |
| 2003-12-01 | 771.40 |
| 2003-12-02 | 778.50 |
| 2003-12-03 | 778.55 |
| 2003-12-04 | 783.64 |
| 2003-12-05 | 779.83 |
| 2003-12-08 | 759.25 |
| 2003-12-09 | 760.58 |
| 2003-12-10 | 732.65 |
| 2003-12-11 | 738.12 |
| 2003-12-12 | 749.02 |
| 2003-12-15 | 785.06 |
| 2003-12-16 | 767.63 |
| 2003-12-17 | 754.70 |
| 2003-12-18 | 752.15 |
| 2003-12-19 | 759.17 |
| 2003-12-22 | 760.81 |
| 2003-12-23 | 761.20 |
| 2003-12-24 | 760.66 |
| 2003-12-25 | . |
| 2003-12-26 | 781.84 |
| 2003-12-29 | 804.55 |
| 2003-12-30 | 828.84 |
| 2003-12-31 | 827.02 |
| 2004-01-01 | . |
| 2004-01-02 | 828.18 |
| 2004-01-05 | 842.78 |
| 2004-01-06 | 830.49 |
| 2004-01-07 | 826.82 |
| 2004-01-08 | 834.91 |
| 2004-01-09 | 827.16 |
| 2004-01-12 | 826.69 |
| 2004-01-13 | 823.39 |
| 2004-01-14 | 830.86 |
| 2004-01-15 | 819.45 |
| 2004-01-16 | 833.77 |
| 2004-01-19 | . |
| 2004-01-20 | 845.49 |
| 2004-01-21 | 840.75 |
| 2004-01-22 | 846.72 |
| 2004-01-23 | 859.32 |
| 2004-01-26 | 842.27 |
| 2004-01-27 | 852.19 |
| 2004-01-28 | 851.51 |
| 2004-01-29 | 835.43 |
| 2004-01-30 | 829.73 |
| 2004-02-02 | 827.40 |
| 2004-02-03 | 820.65 |
| 2004-02-04 | 792.14 |
| 2004-02-05 | 797.89 |
| 2004-02-06 | 805.65 |
| 2004-02-09 | 797.06 |
| 2004-02-10 | 806.00 |
| 2004-02-11 | 806.00 |
| 2004-02-12 | 826.96 |
| 2004-02-13 | 841.05 |
| 2004-02-16 | . |
| 2004-02-17 | 840.81 |
| 2004-02-18 | 834.20 |
| 2004-02-19 | 822.59 |
| 2004-02-20 | 810.20 |
| 2004-02-23 | 815.80 |
| 2004-02-24 | 800.02 |
| 2004-02-25 | 793.77 |
| 2004-02-26 | 800.76 |
| 2004-02-27 | 831.20 |
| 2004-03-01 | 861.62 |
| 2004-03-02 | 867.97 |
| 2004-03-03 | 876.46 |
| 2004-03-04 | 888.47 |
| 2004-03-05 | 893.41 |
| 2004-03-08 | 877.77 |
| 2004-03-09 | 897.55 |
| 2004-03-10 | 899.44 |
| 2004-03-11 | 902.97 |
| 2004-03-12 | 875.57 |
| 2004-03-15 | 917.42 |
| 2004-03-16 | 936.80 |
| 2004-03-17 | 962.93 |
| 2004-03-18 | 993.23 |
| 2004-03-19 | 986.31 |
| 2004-03-22 | 981.54 |
| 2004-03-23 | 983.12 |
| 2004-03-24 | 1029.71 |
| 2004-03-25 | 1041.53 |
| 2004-03-26 | 1059.83 |
| 2004-03-29 | 1057.89 |
| 2004-03-30 | 1035.78 |
| 2004-03-31 | 1065.07 |
| 2004-04-01 | 1076.77 |
| 2004-04-02 | 1072.61 |
| 2004-04-05 | 1066.40 |
| 2004-04-06 | 1094.52 |
| 2004-04-07 | 1104.63 |
| 2004-04-08 | 1096.94 |
| 2004-04-09 | . |
| 2004-04-12 | 1098.42 |
| 2004-04-13 | 1121.72 |
| 2004-04-14 | 1114.68 |
| 2004-04-15 | 1080.73 |
| 2004-04-16 | 1059.65 |
| 2004-04-19 | 1027.35 |
| 2004-04-20 | 1064.53 |
| 2004-04-21 | 1056.52 |
| 2004-04-22 | 1033.34 |
| 2004-04-23 | 1024.07 |
| 2004-04-26 | 1034.34 |
| 2004-04-27 | 1019.05 |
| 2004-04-28 | 1049.27 |
| 2004-04-29 | 1047.03 |
| 2004-04-30 | 1029.05 |
| 2004-05-03 | 1028.63 |
| 2004-05-04 | 1033.73 |
| 2004-05-05 | 1045.25 |
| 2004-05-06 | 1006.69 |
| 2004-05-07 | 971.82 |
| 2004-05-10 | 879.74 |
| 2004-05-11 | 876.95 |
| 2004-05-12 | 922.19 |
| 2004-05-13 | 887.71 |
| 2004-05-14 | 874.67 |
| 2004-05-17 | 829.91 |
| 2004-05-18 | 872.61 |
| 2004-05-19 | 926.83 |
| 2004-05-20 | 921.58 |
| 2004-05-21 | 955.46 |
| 2004-05-24 | 966.77 |
| 2004-05-25 | 944.91 |
| 2004-05-26 | 949.15 |
| 2004-05-27 | 952.38 |
| 2004-05-28 | 974.28 |
| 2004-05-31 | . |
| 2004-06-01 | 984.55 |
| 2004-06-02 | 967.89 |
| 2004-06-03 | 940.70 |
| 2004-06-04 | 927.01 |
| 2004-06-07 | 980.64 |
| 2004-06-08 | 989.99 |
| 2004-06-09 | 981.03 |
| 2004-06-10 | 992.95 |
| 2004-06-11 | . |
| 2004-06-14 | 976.81 |
| 2004-06-15 | 971.87 |
| 2004-06-16 | 989.64 |
| 2004-06-17 | 999.58 |
| 2004-06-18 | 989.84 |
| 2004-06-21 | 999.35 |
| 2004-06-22 | 984.23 |
| 2004-06-23 | 961.08 |
| 2004-06-24 | 991.95 |
| 2004-06-25 | 995.45 |
| 2004-06-28 | 1019.46 |
| 2004-06-29 | 1020.91 |
| 2004-06-30 | 1018.64 |
| 2004-07-01 | 1006.88 |
| 2004-07-02 | 987.64 |
| 2004-07-05 | . |
| 2004-07-06 | 945.14 |
| 2004-07-07 | 944.92 |
| 2004-07-08 | 934.05 |
| 2004-07-09 | 961.46 |
| 2004-07-12 | 973.64 |
| 2004-07-13 | 974.02 |
| 2004-07-14 | 986.72 |
| 2004-07-15 | 996.88 |
| 2004-07-16 | 990.63 |
| 2004-07-19 | 994.43 |
| 2004-07-20 | 999.27 |
| 2004-07-21 | 988.94 |
| 2004-07-22 | 985.08 |
| 2004-07-23 | 962.97 |
| 2004-07-26 | 951.39 |
| 2004-07-27 | 933.03 |
| 2004-07-28 | 934.18 |
| 2004-07-29 | 918.44 |
| 2004-07-30 | 929.19 |
| 2004-08-02 | 927.70 |
| 2004-08-03 | 922.95 |
| 2004-08-04 | 912.61 |
| 2004-08-05 | 908.72 |
| 2004-08-06 | 907.03 |
| 2004-08-09 | 894.68 |
| 2004-08-10 | 910.49 |
| 2004-08-11 | 931.62 |
| 2004-08-12 | 924.53 |
| 2004-08-13 | 902.31 |
| 2004-08-16 | 878.20 |
| 2004-08-17 | 893.19 |
| 2004-08-18 | 902.49 |
| 2004-08-19 | 920.77 |
| 2004-08-20 | 919.78 |
| 2004-08-23 | 919.85 |
| 2004-08-24 | 920.37 |
| 2004-08-25 | 919.54 |
| 2004-08-26 | 929.90 |
| 2004-08-27 | 947.56 |
| 2004-08-30 | 948.96 |
| 2004-08-31 | 940.95 |
| 2004-09-01 | 950.21 |
| 2004-09-02 | 947.56 |
| 2004-09-03 | 932.61 |
| 2004-09-06 | . |
| 2004-09-07 | 953.95 |
| 2004-09-08 | 959.72 |
| 2004-09-09 | 943.93 |
| 2004-09-10 | 943.06 |
| 2004-09-13 | 938.80 |
| 2004-09-14 | 941.29 |
| 2004-09-15 | 925.54 |
| 2004-09-16 | 919.09 |
| 2004-09-17 | 908.00 |
| 2004-09-20 | 909.73 |
| 2004-09-21 | 898.97 |
| 2004-09-22 | 893.31 |
| 2004-09-23 | 895.77 |
| 2004-09-24 | 882.49 |
| 2004-09-27 | 871.42 |
| 2004-09-28 | 872.89 |
| 2004-09-29 | 873.21 |
| 2004-09-30 | 888.92 |
| 2004-10-01 | 913.72 |
| 2004-10-04 | 928.26 |
| 2004-10-05 | 925.86 |
| 2004-10-06 | 932.93 |
| 2004-10-07 | 928.08 |
| 2004-10-08 | 936.91 |
| 2004-10-11 | 941.42 |
| 2004-10-12 | 932.27 |
| 2004-10-13 | 929.27 |
| 2004-10-14 | 926.19 |
| 2004-10-15 | 923.46 |
| 2004-10-18 | 916.43 |
| 2004-10-19 | 922.81 |
| 2004-10-20 | 914.63 |
| 2004-10-21 | 907.76 |
| 2004-10-22 | 904.97 |
| 2004-10-25 | 897.35 |
| 2004-10-26 | 906.89 |
| 2004-10-27 | 909.97 |
| 2004-10-28 | 930.28 |
| 2004-10-29 | 926.19 |
| 2004-11-01 | 915.16 |
| 2004-11-02 | 940.96 |
| 2004-11-03 | 941.76 |
| 2004-11-04 | 951.89 |
| 2004-11-05 | 963.65 |
| 2004-11-08 | 958.53 |
| 2004-11-09 | 951.70 |
| 2004-11-10 | 945.80 |
| 2004-11-11 | 940.62 |
| 2004-11-12 | 964.19 |
| 2004-11-15 | 999.20 |
| 2004-11-16 | 1012.89 |
| 2004-11-17 | 1019.04 |
| 2004-11-18 | 1017.08 |
| 2004-11-19 | 1023.28 |
| 2004-11-22 | 1002.26 |
| 2004-11-23 | 999.17 |
| 2004-11-24 | 1008.32 |
| 2004-11-25 | . |
| 2004-11-26 | 1005.71 |
| 2004-11-29 | 1026.36 |
| 2004-11-30 | 1015.97 |
| 2004-12-01 | 1015.97 |
| 2004-12-02 | 1030.40 |
| 2004-12-03 | 1034.04 |
| 2004-12-06 | 1027.88 |
| 2004-12-07 | 1015.88 |
| 2004-12-08 | 1003.47 |
| 2004-12-09 | 980.31 |
| 2004-12-10 | 966.18 |
| 2004-12-13 | 977.99 |
| 2004-12-14 | 980.41 |
| 2004-12-15 | 987.63 |
| 2004-12-16 | 989.27 |
| 2004-12-17 | 998.40 |
| 2004-12-20 | 1003.12 |
| 2004-12-21 | 1011.08 |
| 2004-12-22 | 1028.15 |
| 2004-12-23 | 1032.81 |
| 2004-12-24 | . |
| 2004-12-27 | 1051.79 |
| 2004-12-28 | 1065.98 |
| 2004-12-29 | 1054.07 |
| 2004-12-30 | 1081.37 |
| 2004-12-31 | 1087.34 |
| 2005-01-03 | 1083.05 |
| 2005-01-04 | 1071.39 |
| 2005-01-05 | 1057.86 |
| 2005-01-06 | 1055.15 |
| 2005-01-07 | 1046.81 |
| 2005-01-10 | 1050.56 |
| 2005-01-11 | 1068.63 |
| 2005-01-12 | 1066.98 |
| 2005-01-13 | 1057.62 |
| 2005-01-14 | 1063.96 |
| 2005-01-17 | . |
| 2005-01-18 | 1063.94 |
| 2005-01-19 | 1060.35 |
| 2005-01-20 | 1044.72 |
| 2005-01-21 | 1039.86 |
| 2005-01-24 | 1059.16 |
| 2005-01-25 | 1044.49 |
| 2005-01-26 | 1059.10 |
| 2005-01-27 | 1052.86 |
#2005-01-28|1052.55
#2005-01-31|1052.54
#2005-02-01|1047.87
#2005-02-02|1050.93
#2005-02-03|1037.42
#2005-02-04|1039.51
#2005-02-07|1037.12
#2005-02-08|1027.04
#2005-02-09|1025.70
#2005-02-10|1041.00
#2005-02-11|1040.12
#2005-02-14|1059.85
#2005-02-15|1060.01
#2005-02-16|1048.91
#2005-02-17|1035.82
#2005-02-18|1039.26
#2005-02-21| .
#2005-02-22|1051.50
#2005-02-23|1029.88
#2005-02-24|1028.30
#2005-02-25|1037.15
#2005-02-28|1057.29
#2005-03-01|1057.19
#2005-03-02|1053.80
#2005-03-03|1057.43
#2005-03-04|1068.21
#2005-03-07|1069.65
#2005-03-08|1069.04
#2005-03-09|1089.37
#2005-03-10|1082.82
#2005-03-11|1097.99
#2005-03-14|1087.59
#2005-03-15|1088.19
#2005-03-16|1091.00
#2005-03-17|1084.74
#2005-03-18|1091.95
#2005-03-21|1090.18
#2005-03-22|1092.85
#2005-03-23|1071.76
#2005-03-24|1060.04
#2005-03-25| .
#2005-03-28|1062.29
#2005-03-29|1040.02
#2005-03-30|1024.54
#2005-03-31|1038.40
#2005-04-01|1042.59
#2005-04-04|1025.28
#2005-04-05|1023.45
#2005-04-06|1023.91
#2005-04-07|1025.07
#2005-04-08|1024.24
#2005-04-11|1028.30
#2005-04-12|1013.87
#2005-04-13|1018.48
#2005-04-14|1004.09
#2005-04-15| 992.29
#2005-04-18| 960.53
#2005-04-19| 981.94
#2005-04-20| 982.56
#2005-04-21| 979.20
#2005-04-22| 994.38
#2005-04-25| 996.13
#2005-04-26| 990.74
#2005-04-27| 989.17
#2005-04-28| 990.56
#2005-04-29|1000.57
#2005-05-02|1008.13
#2005-05-03|1007.99
#2005-05-04|1016.35
#2005-05-05|1014.79
#2005-05-06|1027.01
#2005-05-09|1016.19
#2005-05-10|1010.82
#2005-05-11|1005.80
#2005-05-12| 993.34
#2005-05-13| 987.96
#2005-05-16| 976.93
#2005-05-17| 965.93
#2005-05-18| 963.34
#2005-05-19| 981.64
#2005-05-20| 974.69
#2005-05-23| 984.51
#2005-05-24| 992.30
#2005-05-25| 984.78
#2005-05-26| 975.08
#2005-05-27| 977.21
#2005-05-30| .
#2005-05-31|1002.38
#2005-06-01| 999.94
#2005-06-02| 998.55
#2005-06-03|1004.95
#2005-06-06|1010.69
#2005-06-07|1005.82
#2005-06-08|1012.94
#2005-06-09| 996.66
#2005-06-10| 994.70
#2005-06-13| 983.75
#2005-06-14| 980.76
#2005-06-15| 992.84
#2005-06-16|1002.13
#2005-06-17|1010.32
#2005-06-20|1001.24
#2005-06-21|1011.40
#2005-06-22|1007.93
#2005-06-23|1008.79
#2005-06-24|1004.99
#2005-06-27| 995.69
#2005-06-28| 997.09
#2005-06-29|1000.28
#2005-06-30| 992.69
#2005-07-01| 987.37
#2005-07-04| .
#2005-07-05| 985.44
#2005-07-06| 977.54
#2005-07-07| 975.58
#2005-07-08| 973.60
#2005-07-11| 975.54
#2005-07-12| 982.84
#2005-07-13| 970.29
#2005-07-14| 973.57
#2005-07-15| 974.54
#2005-07-18| 978.90
#2005-07-19| 962.09
#2005-07-20| 953.85
#2005-07-21| 975.92
#2005-07-22| 969.74
#2005-07-25| 962.99
#2005-07-26| 955.33
#2005-07-27| 963.58
#2005-07-28| 972.17
#2005-07-29| 979.28
#2005-08-01| 982.12
#2005-08-02| 989.16
#2005-08-03| 997.78
#2005-08-04| 991.70
#2005-08-05| 976.15
#2005-08-08| 978.67
#2005-08-09| 984.10
#2005-08-10|1027.88
#2005-08-11|1073.79
#2005-08-12|1092.83
#2005-08-15|1110.45
#2005-08-16|1105.45
#2005-08-17|1103.60
#2005-08-18|1096.17
#2005-08-19|1100.97
#2005-08-22|1155.34
#2005-08-23|1137.32
#2005-08-24|1155.07
#2005-08-25|1136.38
#2005-08-26|1140.57
#2005-08-29|1116.17
#2005-08-30|1136.07
#2005-08-31|1133.90
#2005-09-01|1141.88
#2005-09-02|1139.81
#2005-09-05| .
#2005-09-06|1146.17
#2005-09-07|1133.63
#2005-09-08|1128.27
#2005-09-09|1151.68
#2005-09-12|1183.36
#2005-09-13|1182.95
#2005-09-14|1179.24
#2005-09-15|1190.94
#2005-09-16|1190.23
#2005-09-19|1190.98
#2005-09-20|1228.34
#2005-09-21|1245.18
#2005-09-22|1229.65
#2005-09-23|1222.74
#2005-09-26|1252.24
#2005-09-27|1236.83
#2005-09-28|1292.58
#2005-09-29|1343.95
#2005-09-30|1322.73
#2005-10-03|1300.04
#2005-10-04|1285.92
#2005-10-05|1261.60
#2005-10-06|1217.18
#2005-10-07|1230.80
#2005-10-10|1225.85
#2005-10-11|1290.21
#2005-10-12|1294.08
#2005-10-13|1312.24
#2005-10-14|1296.40
#2005-10-17|1266.08
#2005-10-18|1261.58
#2005-10-19|1258.03
#2005-10-20|1270.07
#2005-10-21|1276.96
#2005-10-24|1276.82
#2005-10-25|1298.97
#2005-10-26|1300.21
#2005-10-27|1343.95
#2005-10-28|1320.28
#2005-10-31|1338.05
#2005-11-01|1397.14
#2005-11-02|1410.10
#2005-11-03|1406.48
#2005-11-04|1435.03
#2005-11-07|1452.41
#2005-11-08|1448.56
#2005-11-09|1410.70
#2005-11-10|1390.28
#2005-11-11|1417.67
#2005-11-14|1375.01
#2005-11-15|1354.43
#2005-11-16|1370.81
#2005-11-17|1416.58
#2005-11-18|1428.19
#2005-11-21|1407.66
#2005-11-22|1384.37
#2005-11-23|1390.56
#2005-11-24| .
#2005-11-25|1400.24
#2005-11-28|1401.15
#2005-11-29|1396.55
#2005-11-30|1377.25
#2005-12-01|1393.48
#2005-12-02|1414.77
#2005-12-05|1436.43
#2005-12-06|1457.96
#2005-12-07|1466.85
#2005-12-08|1430.58
#2005-12-09|1468.72
#2005-12-12|1510.82
#2005-12-13|1513.97
#2005-12-14|1530.09
#2005-12-15|1521.60
#2005-12-16|1540.48
#2005-12-19|1537.42
#2005-12-20|1567.47
#2005-12-21|1574.51
#2005-12-22|1579.66
#2005-12-23|1583.93
#2005-12-26| .
#2005-12-27|1578.10
#2005-12-28|1580.72
#2005-12-29|1566.61
#2005-12-30|1548.63
#2006-01-02| .
#2006-01-03|1567.02
#2006-01-04|1587.30
#2006-01-05|1590.85
#2006-01-06|1581.89
#2006-01-09|1586.32
#2006-01-10|1531.06
#2006-01-11|1549.87
#2006-01-12|1555.74
#2006-01-13|1547.37
#2006-01-16| .
#2006-01-17|1493.93
#2006-01-18|1454.47
#2006-01-19|1504.46
#2006-01-20|1502.43
#2006-01-23|1475.22
#2006-01-24|1498.83
#2006-01-25|1499.91
#2006-01-26|1537.05
#2006-01-27|1599.24
#2006-01-30|1596.98
#2006-01-31|1622.39
#2006-02-01|1586.90
#2006-02-02|1597.42
#2006-02-03|1583.63
#2006-02-06|1579.56
#2006-02-07|1588.11
#2006-02-08|1536.13
#2006-02-09|1552.49
#2006-02-10|1535.45
#2006-02-13|1498.54
#2006-02-14|1524.03
#2006-02-15|1522.55
#2006-02-16|1533.73
#2006-02-17|1490.83
#2006-02-20| .
#2006-02-21|1486.89
#2006-02-22|1481.18
#2006-02-23|1535.82
#2006-02-24|1567.30
#2006-02-27|1601.10
#2006-02-28|1612.69
#2006-03-01|1588.70
#2006-03-02|1587.67
#2006-03-03|1561.75
#2006-03-06|1559.80
#2006-03-07|1546.63
#2006-03-08|1534.13
#2006-03-09|1570.19
#2006-03-10|1556.18
#2006-03-13|1587.66
#2006-03-14|1599.95
#2006-03-15|1585.76
#2006-03-16|1553.75
#2006-03-17|1588.67
#2006-03-20|1614.59
#2006-03-21|1604.11
#2006-03-22|1603.49
#2006-03-23|1577.65
#2006-03-24|1595.32
#2006-03-27|1610.78
#2006-03-28|1608.34
#2006-03-29|1610.31
#2006-03-30|1665.44
#2006-03-31|1670.85
#2006-04-03|1702.27
#2006-04-04|1700.76
#2006-04-05|1702.39
#2006-04-06|1734.31
#2006-04-07|1730.29
#2006-04-10|1718.74
#2006-04-11|1708.13
#2006-04-12|1679.98
#2006-04-13|1672.22
#2006-04-14| .
#2006-04-17|1644.63
#2006-04-18|1679.75
#2006-04-19|1675.11
#2006-04-20|1664.84
#2006-04-21|1666.34
#2006-04-24|1653.06
#2006-04-25|1679.48
#2006-04-26|1665.05
#2006-04-27|1689.28
#2006-04-28|1672.65
#2006-05-01|1682.19
#2006-05-02|1701.83
#2006-05-03|1695.54
#2006-05-04|1696.80
#2006-05-05|1714.85
#2006-05-08|1769.44
#2006-05-09|1767.85
#2006-05-10|1748.80
#2006-05-11|1738.11
#2006-05-12|1721.23
#2006-05-15|1720.28
#2006-05-16|1669.94
#2006-05-17|1672.20
#2006-05-18|1619.98
#2006-05-19|1602.17
#2006-05-22|1578.12
#2006-05-23|1528.00
#2006-05-24|1534.11
#2006-05-25|1507.70
#2006-05-26|1532.57
#2006-05-29| .
#2006-05-30|1560.53
#2006-05-31|1526.25
#2006-06-01|1537.65
#2006-06-02|1575.59
#2006-06-05|1561.25
#2006-06-06|1503.87
#2006-06-07|1467.60
#2006-06-08|1424.61
#2006-06-09|1449.75
#2006-06-12|1451.99
#2006-06-13|1388.33
#2006-06-14|1388.04
#2006-06-15|1415.08
#2006-06-16|1474.54
#2006-06-19|1443.31
#2006-06-20|1431.28
#2006-06-21|1430.67
#2006-06-22|1465.73
#2006-06-23|1470.51
#2006-06-26|1474.70
#2006-06-27|1475.35
#2006-06-28|1463.11
#2006-06-29|1490.96
#2006-06-30|1557.79
#2006-07-03|1572.77
#2006-07-04| .
#2006-07-05|1552.46
#2006-07-06|1535.76
#2006-07-07|1547.25
#2006-07-10|1582.32
#2006-07-11|1577.67
#2006-07-12|1538.04
#2006-07-13|1542.54
#2006-07-14|1495.32
#2006-07-17|1485.10
#2006-07-18|1427.42
#2006-07-19|1429.42
#2006-07-20|1494.84
#2006-07-21|1484.92
#2006-07-24|1479.01
#2006-07-25|1485.00
#2006-07-26|1465.88
#2006-07-27|1497.19
#2006-07-28|1535.12
#2006-07-31|1547.47
#2006-08-01|1519.47
#2006-08-02|1530.24
#2006-08-03|1520.47
#2006-08-04|1547.42
#2006-08-07|1502.19
#2006-08-08|1513.66
#2006-08-09|1531.24
#2006-08-10|1539.25
#2006-08-11|1524.38
#2006-08-14|1542.84
#2006-08-15|1560.78
#2006-08-16|1589.69
#2006-08-17|1598.18
#2006-08-18|1602.32
#2006-08-21|1577.09
#2006-08-22|1590.21
#2006-08-23|1587.37
#2006-08-24|1570.73
#2006-08-25|1549.27
#2006-08-28|1525.79
#2006-08-29|1553.32
#2006-08-30|1541.78
#2006-08-31|1553.51
#2006-09-01|1556.94
#2006-09-04| .
#2006-09-05|1585.41
#2006-09-06|1566.85
#2006-09-07|1543.52
#2006-09-08|1544.68
#2006-09-11|1511.95
#2006-09-12|1499.64
#2006-09-13|1483.74
#2006-09-14|1485.59
#2006-09-15|1485.79
#2006-09-18|1480.50
#2006-09-19|1483.70
#2006-09-20|1445.75
#2006-09-21|1461.02
#2006-09-22|1457.81
#2006-09-25|1439.74
#2006-09-26|1425.51
#2006-09-27|1472.29
#2006-09-28|1487.03
#2006-09-29|1496.37
#2006-10-02|1510.24
#2006-10-03|1496.97
#2006-10-04|1487.11
#2006-10-05|1526.62
#2006-10-06|1532.38
#2006-10-09|1530.32
#2006-10-10|1528.98
#2006-10-11|1506.80
#2006-10-12|1482.14
#2006-10-13|1481.41
#2006-10-16|1510.80
#2006-10-17|1510.18
#2006-10-18|1505.39
#2006-10-19|1511.81
#2006-10-20|1511.60
#2006-10-23|1531.15
#2006-10-24|1538.90
#2006-10-25|1529.01
#2006-10-26|1552.69
#2006-10-27|1549.78
#2006-10-30|1524.60
#2006-10-31|1512.74
#2006-11-01|1528.24
#2006-11-02|1513.97
#2006-11-03|1501.66
#2006-11-06|1484.01
#2006-11-07|1491.53
#2006-11-08|1456.12
#2006-11-09|1423.38
#2006-11-10|1422.90
#2006-11-13|1399.92
#2006-11-14|1449.52
#2006-11-15|1444.26
#2006-11-16|1423.52
#2006-11-17|1405.82
#2006-11-20|1361.07
#2006-11-21|1361.62
#2006-11-22|1404.46
#2006-11-23| .
#2006-11-24|1388.72
#2006-11-27|1405.77
#2006-11-28|1416.70
#2006-11-29|1447.12
#2006-11-30|1489.02
#2006-12-01|1494.14
#2006-12-04|1498.22
#2006-12-05|1484.21
#2006-12-06|1503.56
#2006-12-07|1503.92
#2006-12-08|1492.47
#2006-12-11|1469.29
#2006-12-12|1484.93
#2006-12-13|1473.48
#2006-12-14|1486.04
#2006-12-15|1492.25
#2006-12-18|1491.08
#2006-12-19|1469.96
#2006-12-20|1482.49
#2006-12-21|1474.24
#2006-12-22|1470.97
#2006-12-25| .
#2006-12-26|1461.70
#2006-12-27|1468.33
#2006-12-28|1469.46
#2006-12-29|1469.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1466.43
#2007-01-04|1484.56
#2007-01-05|1488.11
#2007-01-08|1489.87
#2007-01-09|1503.28
#2007-01-10|1479.45
#2007-01-11|1452.04
#2007-01-12|1487.24
#2007-01-15| .
#2007-01-16|1503.53
#2007-01-17|1511.60
#2007-01-18|1502.84
#2007-01-19|1507.53
#2007-01-22|1532.44
#2007-01-23|1526.15
#2007-01-24|1525.10
#2007-01-25|1524.93
#2007-01-26|1502.15
#2007-01-29|1492.98
#2007-01-30|1495.64
#2007-01-31|1501.38
#2007-02-01|1512.79
#2007-02-02|1504.03
#2007-02-05|1486.87
#2007-02-06|1481.76
#2007-02-07|1477.65
#2007-02-08|1459.16
#2007-02-09|1486.29
#2007-02-12|1484.95
#2007-02-13|1514.53
#2007-02-14|1530.68
#2007-02-15|1559.00
#2007-02-16|1564.88
#2007-02-19| .
#2007-02-20|1558.56
#2007-02-21|1559.00
#2007-02-22|1577.00
#2007-02-23|1593.58
#2007-02-26|1580.10
#2007-02-27|1578.11
#2007-02-28|1532.46
#2007-03-01|1526.31
#2007-03-02|1525.18
#2007-03-05|1488.74
#2007-03-06|1491.66
#2007-03-07|1488.63
#2007-03-08|1499.20
#2007-03-09|1511.52
#2007-03-12|1522.38
#2007-03-13|1512.75
#2007-03-14|1472.06
#2007-03-15|1465.33
#2007-03-16|1438.67
#2007-03-19|1433.26
#2007-03-20|1460.23
#2007-03-21|1453.97
#2007-03-22|1473.59
#2007-03-23|1483.71
#2007-03-26|1483.66
#2007-03-27|1474.67
#2007-03-28|1481.53
#2007-03-29|1457.44
#2007-03-30|1469.78
#2007-04-02|1448.23
#2007-04-03|1458.80
#2007-04-04|1479.66
#2007-04-05|1466.35
#2007-04-06| .
#2007-04-09|1463.94
#2007-04-10|1470.51
#2007-04-11|1470.30
#2007-04-12|1458.39
#2007-04-13|1432.90
#2007-04-16|1433.93
#2007-04-17|1432.03
#2007-04-18|1462.26
#2007-04-19|1446.20
#2007-04-20|1435.11
#2007-04-23|1426.96
#2007-04-24|1430.94
#2007-04-25|1414.49
#2007-04-26|1406.41
#2007-04-27|1402.18
#2007-04-30|1401.65
#2007-05-01|1389.89
#2007-05-02|1404.77
#2007-05-03|1402.20
#2007-05-04|1403.49
#2007-05-07|1442.99
#2007-05-08|1456.72
#2007-05-09|1480.48
#2007-05-10|1472.14
#2007-05-11|1466.82
#2007-05-14|1468.97
#2007-05-15|1456.66
#2007-05-16|1441.28
#2007-05-17|1421.54
#2007-05-18|1412.39
#2007-05-21|1415.51
#2007-05-22|1457.39
#2007-05-23|1495.22
#2007-05-24|1497.11
#2007-05-25|1468.57
#2007-05-28| .
#2007-05-29|1487.50
#2007-05-30|1484.18
#2007-05-31|1498.00
#2007-06-01|1503.24
#2007-06-04|1508.60
#2007-06-05|1506.22
#2007-06-06|1515.04
#2007-06-07|1513.85
#2007-06-08|1501.72
#2007-06-11|1497.80
#2007-06-12|1491.76
#2007-06-13|1472.44
#2007-06-14|1465.93
#2007-06-15|1468.82
#2007-06-18|1480.50
#2007-06-19|1472.20
#2007-06-20|1470.26
#2007-06-21|1469.00
#2007-06-22|1435.95
#2007-06-25|1419.33
#2007-06-26|1433.22
#2007-06-27|1415.59
#2007-06-28|1416.15
#2007-06-29|1421.87
#2007-07-02|1437.80
#2007-07-03|1445.94
#2007-07-04| .
#2007-07-05|1436.33
#2007-07-06|1426.72
#2007-07-09|1435.28
#2007-07-10|1443.29
#2007-07-11|1418.26
#2007-07-12|1404.07
#2007-07-13|1425.31
#2007-07-16|1427.29
#2007-07-17|1408.49
#2007-07-18|1394.19
#2007-07-19|1389.71
#2007-07-20|1397.21
#2007-07-23|1376.48
#2007-07-24|1400.75
#2007-07-25|1402.35
#2007-07-26|1409.87
#2007-07-27|1385.48
#2007-07-30|1382.70
#2007-07-31|1382.01
#2007-08-01|1327.36
#2007-08-02|1312.30
#2007-08-03|1324.26
#2007-08-06|1309.33
#2007-08-07|1298.34
#2007-08-08|1318.93
#2007-08-09|1358.76
#2007-08-10|1320.09
#2007-08-13|1293.76
#2007-08-14|1285.48
#2007-08-15|1238.03
#2007-08-16|1262.47
#2007-08-17|1209.13
#2007-08-20|1240.32
#2007-08-21|1267.12
#2007-08-22|1245.05
#2007-08-23|1285.20
#2007-08-24|1280.35
#2007-08-27|1276.93
#2007-08-28|1280.16
#2007-08-29|1259.41
#2007-08-30|1257.98
#2007-08-31|1286.69
#2007-09-03| .
#2007-09-04|1252.59
#2007-09-05|1234.76
#2007-09-06|1218.92
#2007-09-07|1215.85
#2007-09-10|1179.35
#2007-09-11|1189.56
#2007-09-12|1181.30
#2007-09-13|1152.80
#2007-09-14|1188.31
#2007-09-17|1188.83
#2007-09-18|1120.13
#2007-09-19|1178.05
#2007-09-20|1185.19
#2007-09-21|1147.36
#2007-09-24|1151.75
#2007-09-25|1184.64
#2007-09-26|1190.14
#2007-09-27|1254.93
#2007-09-28|1253.32
#2007-10-01|1247.14
#2007-10-02|1283.10
#2007-10-03|1320.50
#2007-10-04|1331.92
#2007-10-05|1344.34
#2007-10-08|1334.28
#2007-10-09|1344.58
#2007-10-10|1332.31
#2007-10-11|1329.19
#2007-10-12|1305.50
#2007-10-15|1288.75
#2007-10-16|1245.14
#2007-10-17|1197.83
#2007-10-18|1225.46
#2007-10-19|1215.06
#2007-10-22|1208.82
#2007-10-23|1217.93
#2007-10-24|1213.21
#2007-10-25|1190.91
#2007-10-26|1215.56
#2007-10-29|1262.99
#2007-10-30|1280.57
#2007-10-31|1293.06
#2007-11-01|1301.17
#2007-11-02|1239.01
#2007-11-05|1214.05
#2007-11-06|1216.68
#2007-11-07|1204.82
#2007-11-08|1169.04
#2007-11-09|1151.72
#2007-11-12|1138.49
#2007-11-13|1138.01
#2007-11-14|1186.00
#2007-11-15|1191.19
#2007-11-16|1165.24
#2007-11-19|1171.75
#2007-11-20|1178.05
#2007-11-21|1174.49
#2007-11-22| .
#2007-11-23|1176.29
#2007-11-26|1230.61
#2007-11-27|1251.05
#2007-11-28|1222.86
#2007-11-29|1279.41
#2007-11-30|1280.49
#2007-12-03|1295.89
#2007-12-04|1288.57
#2007-12-05|1287.05
#2007-12-06|1333.31
#2007-12-07|1323.78
#2007-12-10|1322.51
#2007-12-11|1329.23
#2007-12-12|1302.60
#2007-12-13|1234.25
#2007-12-14|1177.11
#2007-12-17|1142.89
#2007-12-18|1146.23
#2007-12-19|1137.74
#2007-12-20|1158.52
#2007-12-21|1135.68
#2007-12-24|1131.02
#2007-12-25| .
#2007-12-26|1181.75
#2007-12-27|1168.62
#2007-12-28|1154.95
#2007-12-31|1169.43
#2008-01-01| .
#2008-01-02|1190.31
#2008-01-03|1192.92
#2008-01-04|1152.09
#2008-01-07|1132.68
#2008-01-08|1148.18
#2008-01-09|1167.62
#2008-01-10|1139.33
#2008-01-11|1119.04
#2008-01-14|1129.51
#2008-01-15|1124.80
#2008-01-16|1078.96
#2008-01-17|1103.07
#2008-01-18|1116.22
#2008-01-21| .
#2008-01-22| 994.21
#2008-01-23|1039.09
#2008-01-24|1089.44
#2008-01-25|1162.50
#2008-01-28|1116.15
#2008-01-29|1153.10
#2008-01-30|1149.78
#2008-01-31|1171.58
#2008-02-01|1147.97
#2008-02-04|1192.63
#2008-02-05|1168.90
#2008-02-06|1111.91
#2008-02-07|1107.93
#2008-02-08|1072.27
#2008-02-11|1079.25
#2008-02-12|1064.20
#2008-02-13|1049.88
#2008-02-14|1092.51
#2008-02-15|1088.44
#2008-02-18| .
#2008-02-19|1095.88
#2008-02-20|1042.45
#2008-02-21|1072.45
#2008-02-22|1064.68
#2008-02-25|1100.43
#2008-02-26|1110.81
#2008-02-27|1144.34
#2008-02-28|1146.43
#2008-02-29|1119.72
#2008-03-03|1081.81
#2008-03-04|1070.29
#2008-03-05|1041.87
#2008-03-06|1079.02
#2008-03-07|1030.56
#2008-03-10|1031.02
#2008-03-11|1035.09
#2008-03-12|1082.78
#2008-03-13|1042.71
#2008-03-14|1023.83
#2008-03-17|1015.61
#2008-03-18|1024.07
#2008-03-19|1054.37
#2008-03-20|1060.40
#2008-03-21| .
#2008-03-24|1100.03
#2008-03-25|1107.95
#2008-03-26|1110.06
#2008-03-27|1080.20
#2008-03-28|1093.51
#2008-03-31|1065.70
#2008-04-01|1062.16
#2008-04-02|1145.28
#2008-04-03|1178.84
#2008-04-04|1186.12
#2008-04-07|1182.50
#2008-04-08|1146.62
#2008-04-09|1116.90
#2008-04-10|1116.86
#2008-04-11|1144.14
#2008-04-14|1114.20
#2008-04-15|1132.64
#2008-04-16|1167.59
#2008-04-17|1189.25
#2008-04-18|1172.14
#2008-04-21|1213.35
#2008-04-22|1179.39
#2008-04-23|1175.73
#2008-04-24|1160.59
#2008-04-25|1213.73
#2008-04-28|1295.01
#2008-04-29|1309.04
#2008-04-30|1297.69
#2008-05-01|1265.75
#2008-05-02|1300.57
#2008-05-05|1302.31
#2008-05-06|1311.53
#2008-05-07|1316.83
#2008-05-08|1296.70
#2008-05-09|1259.99
#2008-05-12|1250.47
#2008-05-13|1253.81
#2008-05-14|1244.43
#2008-05-15|1272.31
#2008-05-16|1289.33
#2008-05-19|1285.59
#2008-05-20|1266.03
#2008-05-21|1225.15
#2008-05-22|1233.92
#2008-05-23|1239.88
#2008-05-26| .
#2008-05-27|1233.75
#2008-05-28|1208.99
#2008-05-29|1235.94
#2008-05-30|1272.64
#2008-06-02|1330.48
#2008-06-03|1305.27
#2008-06-04|1332.49
#2008-06-05|1290.28
#2008-06-06|1301.94
#2008-06-09|1256.42
#2008-06-10|1224.14
#2008-06-11|1221.63
#2008-06-12|1183.20
#2008-06-13|1199.50
#2008-06-16|1232.35
#2008-06-17|1235.67
#2008-06-18|1242.18
#2008-06-19|1195.33
#2008-06-20|1183.18
#2008-06-23|1153.05
#2008-06-24|1160.12
#2008-06-25|1138.09
#2008-06-26|1150.97
#2008-06-27|1126.05
#2008-06-30|1119.48
#2008-07-01|1109.14
#2008-07-02|1086.18
#2008-07-03|1099.23
#2008-07-04| .
#2008-07-07|1121.31
#2008-07-08|1085.06
#2008-07-09|1108.12
#2008-07-10|1136.58
#2008-07-11|1142.76
#2008-07-14|1135.58
#2008-07-15|1104.63
#2008-07-16|1101.80
#2008-07-17|1127.08
#2008-07-18|1108.87
#2008-07-21|1107.63
#2008-07-22|1137.39
#2008-07-23|1164.79
#2008-07-24|1191.44
#2008-07-25|1129.24
#2008-07-28|1136.68
#2008-07-29|1113.38
#2008-07-30|1138.80
#2008-07-31|1132.77
#2008-08-01|1088.01
#2008-08-04|1049.46
#2008-08-05|1051.97
#2008-08-06|1056.85
#2008-08-07|1021.95
#2008-08-08|1000.95
#2008-08-11|1024.12
#2008-08-12|1030.06
#2008-08-13|1001.43
#2008-08-14| 970.62
#2008-08-15| 972.08
#2008-08-18| 995.13
#2008-08-19| 976.84
#2008-08-20| 972.37
#2008-08-21| 974.22
#2008-08-22| 941.31
#2008-08-25| 975.31
#2008-08-26| 961.28
#2008-08-27| 952.69
#2008-08-28| 946.72
#2008-08-29| 993.16
#2008-09-01| .
#2008-09-02| 959.15
#2008-09-03| 962.46
#2008-09-04| 936.11
#2008-09-05| 906.61
#2008-09-08| 993.71
#2008-09-09| 984.60
#2008-09-10|1012.80
#2008-09-11| 977.12
#2008-09-12|1009.10
#2008-09-15|1018.69
#2008-09-16| 937.44
#2008-09-17| 939.75
#2008-09-18| 900.64
#2008-09-19| 977.10
#2008-09-22|1015.53
#2008-09-23|1025.61
#2008-09-24|1026.77
#2008-09-25|1022.63
#2008-09-26|1032.21
#2008-09-29|1030.50
#2008-09-30| 965.93
#2008-10-01|1000.21
#2008-10-02| 980.60
#2008-10-03| 955.13
#2008-10-06| 934.18
#2008-10-07| 919.49
#2008-10-08| 883.23
#2008-10-09| 897.47
#2008-10-10| 831.95
#2008-10-13| 823.41
#2008-10-14| 937.62
#2008-10-15| 948.08
#2008-10-16| 848.04
#2008-10-17| 861.03
#2008-10-20| 887.72
#2008-10-21| 938.29
#2008-10-22| 872.98
#2008-10-23| 862.37
#2008-10-24| 821.51
#2008-10-27| 723.79
#2008-10-28| 673.68
#2008-10-29| 694.18
#2008-10-30| 762.85
#2008-10-31| 736.99
#2008-11-03| 732.56
#2008-11-04| 774.75
#2008-11-05| 855.00
#2008-11-06| 806.20
#2008-11-07| 793.35
#2008-11-10| 819.63
#2008-11-11| 801.88
#2008-11-12| 796.11
#2008-11-13| 747.41
#2008-11-14| 734.28
#2008-11-17| 724.64
#2008-11-18| 678.83
#2008-11-19| 649.66
#2008-11-20| 604.01
#2008-11-21| 628.35
#2008-11-24| 618.93
#2008-11-25| 667.44
#2008-11-26| 661.75
#2008-11-27| .
#2008-11-28| 697.02
#2008-12-01| 698.55
#2008-12-02| 651.39
#2008-12-03| 658.80
#2008-12-04| 642.18
#2008-12-05| 633.78
#2008-12-08| 640.98
#2008-12-09| 661.20
#2008-12-10| 677.58
#2008-12-11| 713.57
#2008-12-12| 688.83
#2008-12-15| 733.86
#2008-12-16| 714.74
#2008-12-17| 757.78
#2008-12-18| 774.31
#2008-12-19| 779.84
#2008-12-22| 788.11
#2008-12-23| 786.50
#2008-12-24| 748.20
#2008-12-25| .
#2008-12-26| 771.42
#2008-12-29| 781.56
#2008-12-30| 775.30
#2008-12-31| 771.28
#2009-01-01| .
#2009-01-02| 768.53
#2009-01-05| 784.22
#2009-01-06| 764.96
#2009-01-07| 794.90
#2009-01-08| 774.99
#2009-01-09| 777.85
#2009-01-12| 786.61
#2009-01-13| 728.41
#2009-01-14| 734.49
#2009-01-15| 706.97
#2009-01-16| 716.73
#2009-01-19| .
#2009-01-20| 694.88
#2009-01-21| 686.12
#2009-01-22| 695.26
#2009-01-23| 665.23
#2009-01-26| 649.99
#2009-01-27| 707.68
#2009-01-28| 702.79
#2009-01-29| 735.35
#2009-01-30| 705.17
#2009-02-02| 680.97
#2009-02-03| 685.86
#2009-02-04| 695.17
#2009-02-05| 681.63
#2009-02-06| 674.58
#2009-02-09| 658.80
#2009-02-10| 673.39
#2009-02-11| 680.03
#2009-02-12| 649.28
#2009-02-13| 636.94
#2009-02-16| .
#2009-02-17| 613.05
#2009-02-18| 590.31
#2009-02-19| 584.66
#2009-02-20| 573.70
#2009-02-23| 567.38
#2009-02-24| 546.98
#2009-02-25| 560.77
#2009-02-26| 550.45
#2009-02-27| 564.92
#2009-03-02| 545.25
#2009-03-03| 534.39
#2009-03-04| 533.03
#2009-03-05| 538.71
#2009-03-06| 518.19
#2009-03-09| 493.84
#2009-03-10| 504.58
#2009-03-11| 528.38
#2009-03-12| 508.47
#2009-03-13| 527.52
#2009-03-16| 551.63
#2009-03-17| 580.23
#2009-03-18| 599.75
#2009-03-19| 636.10
#2009-03-20| 620.66
#2009-03-23| 640.25
#2009-03-24| 657.96
#2009-03-25| 654.42
#2009-03-26| 666.85
#2009-03-27| 663.54
#2009-03-30| 624.17
#2009-03-31| 590.44
#2009-04-01| 607.81
#2009-04-02| 643.79
#2009-04-03| 643.31
#2009-04-06| 626.24
#2009-04-07| 628.80
#2009-04-08| 611.98
#2009-04-09| 645.88
#2009-04-10| .
#2009-04-13| 641.46
#2009-04-14| 647.02
#2009-04-15| 628.26
#2009-04-16| 620.91
#2009-04-17| 632.63
#2009-04-20| 630.10
#2009-04-21| 616.79
#2009-04-22| 615.14
#2009-04-23| 616.72
#2009-04-24| 625.91
#2009-04-27| 640.11
#2009-04-28| 630.27
#2009-04-29| 627.71
#2009-04-30| 642.98
#2009-05-01| 640.89
#2009-05-04| 640.50
#2009-05-05| 643.90
#2009-05-06| 644.88
#2009-05-07| 709.18
#2009-05-08| 737.33
#2009-05-11| 769.20
#2009-05-12| 740.89
#2009-05-13| 742.82
#2009-05-14| 709.85
#2009-05-15| 745.78
#2009-05-18| 714.88
#2009-05-19| 731.16
#2009-05-20| 736.15
#2009-05-21| 735.87
#2009-05-22| 729.65
#2009-05-25| .
#2009-05-26| 739.03
#2009-05-27| 751.68
#2009-05-28| 734.54
#2009-05-29| 742.27
#2009-06-01| 749.83
#2009-06-02| 749.14
#2009-06-03| 750.22
#2009-06-04| 751.39
#2009-06-05| 747.49
#2009-06-08| 763.65
#2009-06-09| 755.56
#2009-06-10| 781.52
#2009-06-11| 791.96
#2009-06-12| 797.84
#2009-06-15| 784.13
#2009-06-16| 754.59
#2009-06-17| 765.33
#2009-06-18| 747.83
#2009-06-19| 764.94
#2009-06-22| 774.93
#2009-06-23| 761.26
#2009-06-24| 752.29
#2009-06-25| 760.41
#2009-06-26| 774.44
#2009-06-29| 753.57
#2009-06-30| 755.36
#2009-07-01| 759.63
#2009-07-02| 758.61
#2009-07-03| .
#2009-07-06| 764.29
#2009-07-07| 747.40
#2009-07-08| 730.31
#2009-07-09| 719.41
#2009-07-10| 719.87
#2009-07-13| 701.47
#2009-07-14| 718.77
#2009-07-15| 701.68
#2009-07-16| 703.59
#2009-07-17| 713.31
#2009-07-20| 709.81
#2009-07-21| 736.23
#2009-07-22| 736.95
#2009-07-23| 728.49
#2009-07-24| 732.97
#2009-07-27| 736.73
#2009-07-28| 749.74
#2009-07-29| 737.32
#2009-07-30| 736.39
#2009-07-31| 759.26
#2009-08-03| 782.82
#2009-08-04| 781.50
#2009-08-05| 772.69
#2009-08-06| 768.07
#2009-08-07| 749.65
#2009-08-10| 763.10
#2009-08-11| 782.51
#2009-08-12| 769.81
#2009-08-13| 778.74
#2009-08-14| 792.26
#2009-08-17| 767.59
#2009-08-18| 766.12
#2009-08-19| 761.78
#2009-08-20| 771.95
#2009-08-21| 763.66
#2009-08-24| 773.34
#2009-08-25| 772.35
#2009-08-26| 779.49
#2009-08-27| 781.19
#2009-08-28| 789.08
#2009-08-31| 791.35
#2009-09-01| 787.79
#2009-09-02| 775.09
#2009-09-03| 761.71
#2009-09-04| 748.52
#2009-09-07| .
#2009-09-08| 756.01
#2009-09-09| 746.88
#2009-09-10| 766.60
#2009-09-11| 770.86
#2009-09-14| 756.29
#2009-09-15| 747.97
#2009-09-16| 740.03
#2009-09-17| 727.11
#2009-09-18| 726.14
#2009-09-21| 718.94
#2009-09-22| 727.54
#2009-09-23| 725.63
#2009-09-24| 722.09
#2009-09-25| 696.58
#2009-09-28| 687.30
#2009-09-29| 684.72
#2009-09-30| 693.44
#2009-10-01| 674.46
#2009-10-02| 661.47
#2009-10-05| 667.58
#2009-10-06| 692.27
#2009-10-07| 716.67
#2009-10-08| 717.56
#2009-10-09| 717.69
#2009-10-12| 715.33
#2009-10-13| 712.36
#2009-10-14| 697.69
#2009-10-15| 690.51
#2009-10-16| 674.36
#2009-10-19| 692.63
#2009-10-20| 706.86
#2009-10-21| 702.67
#2009-10-22| 686.00
#2009-10-23| 670.65
#2009-10-26| 675.35
#2009-10-27| 663.95
#2009-10-28| 668.03
#2009-10-29| 676.21
#2009-10-30| 694.39
#2009-11-02| 683.28
#2009-11-03| 684.53
#2009-11-04| 677.18
#2009-11-05| 680.50
#2009-11-06| 680.41
#2009-11-09| 679.38
#2009-11-10| 690.31
#2009-11-11| 691.55
#2009-11-12| 682.80
#2009-11-13| 690.49
#2009-11-16| 676.07
#2009-11-17| 677.27
#2009-11-18| 663.50
#2009-11-19| 646.96
#2009-11-20| 657.53
#2009-11-23| 657.50
#2009-11-24| 645.42
#2009-11-25| 646.30
#2009-11-26| .
#2009-11-27| 641.22
#2009-11-30| 686.60
#2009-12-01| 702.71
#2009-12-02| 694.41
#2009-12-03| 704.35
#2009-12-04| 692.28
#2009-12-07| 699.14
#2009-12-08| 698.73
#2009-12-09| 683.57
#2009-12-10| 670.44
#2009-12-11| 665.35
#2009-12-14| 664.22
#2009-12-15| 658.82
#2009-12-16| 694.91
#2009-12-17| 683.77
#2009-12-18| 671.43
#2009-12-21| 667.71
#2009-12-22| 664.93
#2009-12-23| 667.54
#2009-12-24| 662.13
#2009-12-25| .
#2009-12-28| 656.60
#2009-12-29| 652.10
#2009-12-30| 642.24
#2009-12-31| 639.38
#2010-01-01| .
#2010-01-04| 643.85
#2010-01-05| 655.83
#2010-01-06| 670.83
#2010-01-07| 678.26
#2010-01-08| 685.75
#2010-01-11| 693.36
#2010-01-12| 708.23
#2010-01-13| 694.12
#2010-01-14| 708.91
#2010-01-15| 728.15
#2010-01-18| .
#2010-01-19| 703.03
#2010-01-20| 695.90
#2010-01-21| 710.25
#2010-01-22| 715.08
#2010-01-25| 707.52
#2010-01-26| 694.97
#2010-01-27| 693.90
#2010-01-28| 691.88
#2010-01-29| 675.90
#2010-02-01| 675.76
#2010-02-02| 688.11
#2010-02-03| 678.72
#2010-02-04| 676.57
#2010-02-05| 666.66
#2010-02-08| 665.26
#2010-02-09| 663.91
#2010-02-10| 659.49
#2010-02-11| 659.93
#2010-02-12| 662.86
#2010-02-15| .
#2010-02-16| 653.62
#2010-02-17| 665.51
#2010-02-18| 666.58
#2010-02-19| 644.77
#2010-02-22| 665.18
#2010-02-23| 673.98
#2010-02-24| 666.69
#2010-02-25| 672.79
#2010-02-26| 674.85
#2010-03-01| 677.85
#2010-03-02| 678.36
#2010-03-03| 679.79
#2010-03-04| 670.71
#2010-03-05| 668.07
#2010-03-08| 680.64
#2010-03-09| 683.11
#2010-03-10| 674.20
#2010-03-11| 681.71
#2010-03-12| 686.42
#2010-03-15| 693.77
#2010-03-16| 698.58
#2010-03-17| 704.81
#2010-03-18| 696.85
#2010-03-19| 697.91
#2010-03-22| 701.59
#2010-03-23| 696.34
#2010-03-24| 684.49
#2010-03-25| 679.64
#2010-03-26| 692.27
#2010-03-29| 708.00
#2010-03-30| 713.46
#2010-03-31| 707.84
#2010-04-01| 700.98
#2010-04-02| .
#2010-04-05| 702.61
#2010-04-06| 708.78
#2010-04-07| 727.20
#2010-04-08| 727.51
#2010-04-09| 725.83
#2010-04-12| 735.73
#2010-04-13| 732.03
#2010-04-14| 730.63
#2010-04-15| 743.24
#2010-04-16| 746.73
#2010-04-19| 725.55
#2010-04-20| 719.01
#2010-04-21| 732.03
#2010-04-22| 725.74
#2010-04-23| 716.34
#2010-04-26| 730.44
#2010-04-27| 730.30
#2010-04-28| 714.80
#2010-04-29| 713.63
#2010-04-30| 717.64
#2010-05-03| 713.84
#2010-05-04| 713.80
#2010-05-05| 714.86
#2010-05-06| 692.11
#2010-05-07| 688.59
#2010-05-10| 682.47
#2010-05-11| 668.94
#2010-05-12| 658.32
#2010-05-13| 679.37
#2010-05-14| 680.04
#2010-05-17| 665.16
#2010-05-18| 655.04
#2010-05-19| 662.10
#2010-05-20| 670.13
#2010-05-21| 658.50
#2010-05-24| 653.77
#2010-05-25| 646.61
#2010-05-26| 643.34
#2010-05-27| 650.10
#2010-05-28| 651.70
#2010-05-31| .
#2010-06-01| 651.16
#2010-06-02| 636.25
#2010-06-03| 644.58
#2010-06-04| 646.71
#2010-06-07| 621.56
#2010-06-08| 619.15
#2010-06-09| 609.59
#2010-06-10| 614.64
#2010-06-11| 621.03
#2010-06-14| 621.97
#2010-06-15| 625.22
#2010-06-16| 632.75
#2010-06-17| 633.26
#2010-06-18| 624.65
#2010-06-21| 632.83
#2010-06-22| 638.45
#2010-06-23| 634.93
#2010-06-24| 639.48
#2010-06-25| 631.54
#2010-06-28| 623.85
#2010-06-29| 622.06
#2010-06-30| 614.74
#2010-07-01| 618.18
#2010-07-02| 614.58
#2010-07-05| .
#2010-07-06| 631.91
#2010-07-07| 626.72
#2010-07-08| 632.43
#2010-07-09| 630.36
#2010-07-12| 621.72
#2010-07-13| 623.13
#2010-07-14| 627.16
#2010-07-15| 620.06
#2010-07-16| 620.89
#2010-07-19| 619.03
#2010-07-20| 606.78
#2010-07-21| 600.61
#2010-07-22| 599.93
#2010-07-23| 610.84
#2010-07-26| 611.66
#2010-07-27| 613.84
#2010-07-28| 637.24
#2010-07-29| 638.49
#2010-07-30| 633.25
#2010-08-02| 633.82
#2010-08-03| 643.49
#2010-08-04| 636.39
#2010-08-05| 646.84
#2010-08-06| 656.96
#2010-08-09| 649.32
#2010-08-10| 647.61
#2010-08-11| 636.49
#2010-08-12| 622.63
#2010-08-13| 620.74
#2010-08-16| 629.66
#2010-08-17| 626.42
#2010-08-18| 638.66
#2010-08-19| 649.98
#2010-08-20| 633.33
#2010-08-23| 636.44
#2010-08-24| 640.06
#2010-08-25| 625.89
#2010-08-26| 627.99
#2010-08-27| 627.05
#2010-08-30| 632.96
#2010-08-31| 620.59
#2010-09-01| 622.02
#2010-09-02| 626.78
#2010-09-03| 629.39
#2010-09-06| .
#2010-09-07| 645.58
#2010-09-08| 631.75
#2010-09-09| 634.08
#2010-09-10| 630.78
#2010-09-13| 641.77
#2010-09-14| 646.68
#2010-09-15| 632.36
#2010-09-16| 623.33
#2010-09-17| 626.77
#2010-09-20| 627.54
#2010-09-21| 629.21
#2010-09-22| 633.55
#2010-09-23| 634.94
#2010-09-24| 627.67
#2010-09-27| 630.55
#2010-09-28| 632.13
#2010-09-29| 635.79
#2010-09-30| 620.10
#2010-10-01| 625.30
#2010-10-04| 610.04
#2010-10-05| 631.09
#2010-10-06| 655.74
#2010-10-07| 666.33
#2010-10-08| 667.25
#2010-10-11| 665.42
#2010-10-12| 660.02
#2010-10-13| 649.37
#2010-10-14| 669.35
#2010-10-15| 650.52
#2010-10-18| 650.23
#2010-10-19| 650.21
#2010-10-20| 652.46
#2010-10-21| 645.33
#2010-10-22| 649.12
#2010-10-25| 653.89
#2010-10-26| 645.21
#2010-10-27| 637.53
#2010-10-28| 636.40
#2010-10-29| 641.03
#2010-11-01| 632.31
#2010-11-02| 632.03
#2010-11-03| 627.33
#2010-11-04| 642.84
#2010-11-05| 649.59
#2010-11-08| 649.29
#2010-11-09| 650.86
#2010-11-10| 654.62
#2010-11-11| 664.60
#2010-11-12| 657.56
#2010-11-15| 651.28
#2010-11-16| 646.76
#2010-11-17| 652.41
#2010-11-18| 672.01
#2010-11-19| 675.64
#2010-11-22| 673.97
#2010-11-23| 678.16
#2010-11-24| 665.53
#2010-11-25| .
#2010-11-26| 652.72
#2010-11-29| 657.49
#2010-11-30| 650.95
#2010-12-01| 648.62
#2010-12-02| 659.32
#2010-12-03| 670.41
#2010-12-06| 672.03
#2010-12-07| 664.00
#2010-12-08| 659.37
#2010-12-09| 677.43
#2010-12-10| 680.59
#2010-12-13| 695.41
#2010-12-14| 702.09
#2010-12-15| 696.46
#2010-12-16| 700.23
#2010-12-17| 707.80
#2010-12-20| 706.96
#2010-12-21| 710.02
#2010-12-22| 719.20
#2010-12-23| 722.75
#2010-12-24| .
#2010-12-27| 720.50
#2010-12-28| 731.03
#2010-12-29| 736.23
#2010-12-30| 727.64
#2010-12-31| 733.38
#2011-01-03| 728.09
#2011-01-04| 736.33
#2011-01-05| 719.18
#2011-01-06| 732.46
#2011-01-07| 735.99
#2011-01-10| 738.26
#2011-01-11| 728.22
#2011-01-12| 745.51
#2011-01-13| 761.56
#2011-01-14| 752.17
#2011-01-17| .
#2011-01-18| 753.53
#2011-01-19| 766.19
#2011-01-20| 746.86
#2011-01-21| 732.54
#2011-01-24| 734.50
#2011-01-25| 747.02
#2011-01-26| 739.48
#2011-01-27| 734.22
#2011-01-28| 726.21
#2011-01-31| 717.01
#2011-02-01| 720.30
#2011-02-02| 742.74
#2011-02-03| 736.58
#2011-02-04| 739.66
#2011-02-07| 743.24
#2011-02-08| 760.66
#2011-02-09| 750.17
#2011-02-10| 749.70
#2011-02-11| 747.90
#2011-02-14| 765.30
#2011-02-15| 761.03
#2011-02-16| 774.42
#2011-02-17| 787.77
#2011-02-18| 783.93
#2011-02-21| .
#2011-02-22| 762.10
#2011-02-23| 756.68
#2011-02-24| 756.59
#2011-02-25| 764.25
#2011-02-28| 772.71
#2011-03-01| 787.16
#2011-03-02| 768.20
#2011-03-03| 762.92
#2011-03-04| 770.09
#2011-03-07| 760.31
#2011-03-08| 749.31
#2011-03-09| 757.21
#2011-03-10| 737.94
#2011-03-11| 736.27
#2011-03-14| 671.55
#2011-03-15| 620.44
#2011-03-16| 662.06
#2011-03-17| 659.97
#2011-03-18| 657.68
#2011-03-21| 657.76
#2011-03-22| 695.60
#2011-03-23| 689.55
#2011-03-24| 679.56
#2011-03-25| 671.70
#2011-03-28| 666.39
#2011-03-29| 654.95
#2011-03-30| 650.51
#2011-03-31| 658.54
#2011-04-01| 646.79
#2011-04-04| 643.46
#2011-04-05| 631.76
#2011-04-06| 617.23
#2011-04-07| 623.54
#2011-04-08| 639.57
#2011-04-11| 640.06
#2011-04-12| 642.05
#2011-04-13| 647.30
#2011-04-14| 651.82
#2011-04-15| 642.98
#2011-04-18| 641.59
#2011-04-19| 635.24
#2011-04-20| 641.30
#2011-04-21| 646.36
#2011-04-22| .
#2011-04-25| 647.21
#2011-04-26| 645.96
#2011-04-27| 640.48
#2011-04-28| 657.89
#2011-04-29| 660.48
#2011-05-02| 676.28
#2011-05-03| 678.21
#2011-05-04| 679.76
#2011-05-05| 685.50
#2011-05-06| 675.92
#2011-05-09| 676.86
#2011-05-10| 677.68
#2011-05-11| 673.52
#2011-05-12| 670.72
#2011-05-13| 655.61
#2011-05-16| 644.38
#2011-05-17| 642.06
#2011-05-18| 654.28
#2011-05-19| 644.11
#2011-05-20| 641.01
#2011-05-23| 627.01
#2011-05-24| 623.13
#2011-05-25| 628.26
#2011-05-26| 636.17
#2011-05-27| 641.46
#2011-05-30| .
#2011-05-31| 646.26
#2011-06-01| 648.89
#2011-06-02| 638.15
#2011-06-03| 631.94
#2011-06-06| 624.90
#2011-06-07| 628.05
#2011-06-08| 632.13
#2011-06-09| 627.41
#2011-06-10| 629.86
#2011-06-13| 627.24
#2011-06-14| 636.16
#2011-06-15| 632.81
#2011-06-16| 623.77
#2011-06-17| 622.62
#2011-06-20| 621.23
#2011-06-21| 625.33
#2011-06-22| 639.55
#2011-06-23| 634.97
#2011-06-24| 643.80
#2011-06-27| 636.58
#2011-06-28| 642.79
#2011-06-29| 653.67
#2011-06-30| 659.12
#2011-07-01| 666.09
#2011-07-04| .
#2011-07-05| 685.30
#2011-07-06| 690.12
#2011-07-07| 684.79
#2011-07-08| 690.92
#2011-07-11| 685.70
#2011-07-12| 678.62
#2011-07-13| 683.51
#2011-07-14| 673.97
#2011-07-15| 676.05
#2011-07-18| 675.58
#2011-07-19| 668.25
#2011-07-20| 677.81
#2011-07-21| 682.59
#2011-07-22| 700.65
#2011-07-25| 691.17
#2011-07-26| 698.62
#2011-07-27| 693.53
#2011-07-28| 685.70
#2011-07-29| 685.63
#2011-08-01| 708.20
#2011-08-02| 698.78
#2011-08-03| 686.03
#2011-08-04| 668.83
#2011-08-05| 649.00
#2011-08-08| 639.69
#2011-08-09| 630.00
#2011-08-10| 635.07
#2011-08-11| 623.88
#2011-08-12| 621.71
#2011-08-15| 627.69
#2011-08-16| 628.72
#2011-08-17| 633.25
#2011-08-18| 624.77
#2011-08-19| 615.65
#2011-08-22| 606.05
#2011-08-23| 611.77
#2011-08-24| 602.87
#2011-08-25| 602.37
#2011-08-26| 609.48
#2011-08-29| 609.44
#2011-08-30| 620.17
#2011-08-31| 626.37
#2011-09-01| 628.28
#2011-09-02| 618.48
#2011-09-05| .
#2011-09-06| 585.20
#2011-09-07| 593.73
#2011-09-08| 592.15
#2011-09-09| 592.70
#2011-09-12| 584.40
#2011-09-13| 595.39
#2011-09-14| 588.56
#2011-09-15| 597.18
#2011-09-16| 611.55
#2011-09-19| 615.31
#2011-09-20| 599.25
#2011-09-21| 602.01
#2011-09-22| 590.59
#2011-09-23| 590.98
#2011-09-26| 583.35
#2011-09-27| 598.34
#2011-09-28| 616.87
#2011-09-29| 624.54
#2011-09-30| 621.51
#2011-10-03| 611.80
#2011-10-04| 600.94
#2011-10-05| 588.40
#2011-10-06| 595.48
#2011-10-07| 599.10
#2011-10-10| 599.33
#2011-10-11| 611.78
#2011-10-12| 598.66
#2011-10-13| 612.50
#2011-10-14| 601.34
#2011-10-17| 618.24
#2011-10-18| 607.88
#2011-10-19| 609.78
#2011-10-20| 607.42
#2011-10-21| 606.91
#2011-10-24| 614.04
#2011-10-25| 609.26
#2011-10-26| 606.82
#2011-10-27| 634.72
#2011-10-28| 642.90
#2011-10-31| 611.61
#2011-11-01| 603.27
#2011-11-02| 591.50
#2011-11-03| 592.00
#2011-11-04| 602.24
#2011-11-07| 603.33
#2011-11-08| 587.22
#2011-11-09| 600.33
#2011-11-10| 581.87
#2011-11-11| 581.49
#2011-11-14| 590.84
#2011-11-15| 589.22
#2011-11-16| 583.60
#2011-11-17| 585.04
#2011-11-18| 574.66
#2011-11-21| 571.70
#2011-11-22| 572.69
#2011-11-23| 569.62
#2011-11-24| .
#2011-11-25| 559.63
#2011-11-28| 565.36
#2011-11-29| 576.27
#2011-11-30| 574.71
#2011-12-01| 586.59
#2011-12-02| 587.36
#2011-12-05| 596.79
#2011-12-06| 588.52
#2011-12-07| 597.28
#2011-12-08| 597.10
#2011-12-09| 586.08
#2011-12-12| 593.74
#2011-12-13| 585.81
#2011-12-14| 580.44
#2011-12-15| 572.34
#2011-12-16| 573.50
#2011-12-19| 565.71
#2011-12-20| 563.38
#2011-12-21| 567.72
#2011-12-22| 564.72
#2011-12-23| 564.65
#2011-12-26| .
#2011-12-27| 564.52
#2011-12-28| 557.73
#2011-12-29| 559.52
#2011-12-30| 570.05
#2012-01-02| .
#2012-01-03| 571.47
#2012-01-04| 589.88
#2012-01-05| 580.36
#2012-01-06| 577.62
#2012-01-09| 579.61
#2012-01-10| 581.59
#2012-01-11| 585.62
#2012-01-12| 581.38
#2012-01-13| 582.12
#2012-01-16| .
#2012-01-17| 577.80
#2012-01-18| 578.11
#2012-01-19| 585.92
#2012-01-20| 611.42
#2012-01-23| 619.43
#2012-01-24| 612.13
#2012-01-25| 613.34
#2012-01-26| 616.92
#2012-01-27| 613.86
#2012-01-30| 618.55
#2012-01-31| 619.45
#2012-02-01| 629.88
#2012-02-02| 642.59
#2012-02-03| 634.18
#2012-02-06| 643.12
#2012-02-07| 646.08
#2012-02-08| 655.81
#2012-02-09| 660.03
#2012-02-10| 645.96
#2012-02-13| 652.83
#2012-02-14| 652.00
#2012-02-15| 674.84
#2012-02-16| 664.49
#2012-02-17| 669.38
#2012-02-20| .
#2012-02-21| 667.32
#2012-02-22| 669.64
#2012-02-23| 678.25
#2012-02-24| 683.19
#2012-02-27| 686.49
#2012-02-28| 691.70
#2012-02-29| 685.24
#2012-03-01| 676.35
#2012-03-02| 679.19
#2012-03-05| 676.36
#2012-03-06| 675.20
#2012-03-07| 666.15
#2012-03-08| 681.33
#2012-03-09| 687.15
#2012-03-12| 682.06
#2012-03-13| 682.01
#2012-03-14| 689.20
#2012-03-15| 695.23
#2012-03-16| 699.33
#2012-03-19| 704.56
#2012-03-20| 701.82
#2012-03-21| 685.60
#2012-03-22| 695.61
#2012-03-23| 684.66
#2012-03-26| 675.34
#2012-03-27| 695.32
#2012-03-28| 693.12
#2012-03-29| 690.74
#2012-03-30| 682.20
#2012-04-02| 694.71
#2012-04-03| 682.93
#2012-04-04| 666.48
#2012-04-05| 661.33
#2012-04-06| .
#2012-04-09| 649.19
#2012-04-10| 656.96
#2012-04-11| 649.82
#2012-04-12| 650.14
#2012-04-13| 665.95
#2012-04-16| 653.72
#2012-04-17| 646.54
#2012-04-18| 660.47
#2012-04-19| 656.25
#2012-04-20| 652.72
#2012-04-23| 651.72
#2012-04-24| 640.34
#2012-04-25| 645.92
#2012-04-26| 651.39
#2012-04-27| 651.32
#2012-04-30| 656.26
#2012-05-01| 632.85
#2012-05-02| 636.76
#2012-05-03| 635.17
#2012-05-04| 639.15
#2012-05-07| 617.05
#2012-05-08| 621.06
#2012-05-09| 611.55
#2012-05-10| 607.17
#2012-05-11| 596.91
#2012-05-14| 600.78
#2012-05-15| 590.16
#2012-05-16| 583.41
#2012-05-17| 600.24
#2012-05-18| 580.50
#2012-05-21| 579.31
#2012-05-22| 583.42
#2012-05-23| 576.86
#2012-05-24| 581.12
#2012-05-25| 578.28
#2012-05-28| .
#2012-05-29| 587.88
#2012-05-30| 583.62
#2012-05-31| 581.29
#2012-06-01| 578.80
#2012-06-04| 563.26
#2012-06-05| 575.65
#2012-06-06| 586.72
#2012-06-07| 596.29
#2012-06-08| 583.76
#2012-06-11| 593.50
#2012-06-12| 587.90
#2012-06-13| 588.86
#2012-06-14| 595.60
#2012-06-15| 606.05
#2012-06-18| 617.33
#2012-06-19| 612.93
#2012-06-20| 626.57
#2012-06-21| 623.87
#2012-06-22| 620.05
#2012-06-25| 620.90
#2012-06-26| 611.33
#2012-06-27| 620.74
#2012-06-28| 641.59
#2012-06-29| 648.11
#2012-07-02| 654.21
#2012-07-03| 659.69
#2012-07-04| .
#2012-07-05| 655.61
#2012-07-06| 655.41
#2012-07-09| 645.15
#2012-07-10| 637.06
#2012-07-11| 639.47
#2012-07-12| 633.43
#2012-07-13| 628.68
#2012-07-16| 632.43
#2012-07-17| 635.53
#2012-07-18| 634.30
#2012-07-19| 642.31
#2012-07-20| 623.61
#2012-07-23| 612.33
#2012-07-24| 612.53
#2012-07-25| 602.97
#2012-07-26| 620.23
#2012-07-27| 633.52
#2012-07-30| 644.39
#2012-07-31| 643.45
#2012-08-01| 636.14
#2012-08-02| 642.66
#2012-08-03| 630.48
#2012-08-06| 642.24
#2012-08-07| 644.31
#2012-08-08| 642.01
#2012-08-09| 642.03
#2012-08-10| 642.78
#2012-08-13| 643.13
#2012-08-14| 633.69
#2012-08-15| 628.17
#2012-08-16| 637.94
#2012-08-17| 646.39
#2012-08-20| 643.94
#2012-08-21| 647.22
#2012-08-22| 646.10
#2012-08-23| 657.21
#2012-08-24| 644.52
#2012-08-27| 642.06
#2012-08-28| 634.99
#2012-08-29| 638.84
#2012-08-30| 633.93
#2012-08-31| 624.84
#2012-09-03| .
#2012-09-04| 624.63
#2012-09-05| 618.64
#2012-09-06| 620.74
#2012-09-07| 645.68
#2012-09-10| 647.55
#2012-09-11| 645.56
#2012-09-12| 652.69
#2012-09-13| 657.77
#2012-09-14| 674.90
#2012-09-17| 670.70
#2012-09-18| 673.93
#2012-09-19| 680.87
#2012-09-20| 668.48
#2012-09-21| 667.52
#2012-09-24| 671.10
#2012-09-25| 675.93
#2012-09-26| 669.29
#2012-09-27| 673.69
#2012-09-28| 663.78
#2012-10-01| 655.37
#2012-10-02| 652.56
#2012-10-03| 649.41
#2012-10-04| 662.52
#2012-10-05| 662.94
#2012-10-08| 667.47
#2012-10-09| 658.94
#2012-10-10| 650.73
#2012-10-11| 643.88
#2012-10-12| 651.11
#2012-10-15| 646.82
#2012-10-16| 655.08
#2012-10-17| 664.25
#2012-10-18| 672.79
#2012-10-19| 672.54
#2012-10-22| 669.85
#2012-10-23| 663.94
#2012-10-24| 658.22
#2012-10-25| 660.53
#2012-10-26| 657.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 657.96
#2012-11-01| 656.09
#2012-11-02| 664.36
#2012-11-05| 661.48
#2012-11-06| 656.67
#2012-11-07| 661.19
#2012-11-08| 652.23
#2012-11-09| 651.57
#2012-11-12| 644.13
#2012-11-13| 644.07
#2012-11-14| 638.73
#2012-11-15| 651.65
#2012-11-16| 665.91
#2012-11-19| 673.35
#2012-11-20| 667.45
#2012-11-21| 662.13
#2012-11-22| .
#2012-11-23| 670.38
#2012-11-26| 670.66
#2012-11-27| 675.09
#2012-11-28| 667.72
#2012-11-29| 668.14
#2012-11-30| 668.24
#2012-12-03| 672.86
#2012-12-04| 676.35
#2012-12-05| 669.64
#2012-12-06| 674.29
#2012-12-07| 680.41
#2012-12-10| 676.38
#2012-12-11| 672.37
#2012-12-12| 673.48
#2012-12-13| 678.98
#2012-12-14| 683.90
#2012-12-17| 691.46
#2012-12-18| 708.52
#2012-12-19| 734.12
#2012-12-20| 738.61
#2012-12-21| 742.43
#2012-12-24| 736.52
#2012-12-25| 746.98
#2012-12-26| 749.79
#2012-12-27| 753.64
#2012-12-28| 760.21
#2012-12-31| 756.96
#2013-01-01| 756.96
#2013-01-02| 750.84
#2013-01-03| 753.69
#2013-01-04| 772.57
#2013-01-07| 763.71
#2013-01-08| 749.91
#2013-01-09| 755.19
#2013-01-10| 763.38
#2013-01-11| 763.05
#2013-01-14| 761.59
#2013-01-15| 772.06
#2013-01-16| 752.79
#2013-01-17| 742.85
#2013-01-18| 759.08
#2013-01-21| 750.69
#2013-01-22| 759.92
#2013-01-23| 745.38
#2013-01-24| 745.03
#2013-01-25| 747.22
#2013-01-28| 750.53
#2013-01-29| 765.94
#2013-01-30| 774.84
#2013-01-31| 786.94
#2013-02-01| 771.51
#2013-02-04| 790.85
#2013-02-05| 765.17
#2013-02-06| 786.77
#2013-02-07| 795.01
#2013-02-08| 789.64
#2013-02-11| 783.77
#2013-02-12| 806.18
#2013-02-13| 793.00
#2013-02-14| 788.19
#2013-02-15| 762.56
#2013-02-18| 790.24
#2013-02-19| 795.68
#2013-02-20| 800.19
#2013-02-21| 792.72
#2013-02-22| 786.68
#2013-02-25| 800.02
#2013-02-26| 811.10
#2013-02-27| 795.22
#2013-02-28| 810.98
#2013-03-01| 817.91
#2013-03-04| 835.94
#2013-03-05| 825.27
#2013-03-06| 836.14
#2013-03-07| 820.37
#2013-03-08| 827.05
#2013-03-11| 864.34
#2013-03-12| 858.68
#2013-03-13| 856.99
#2013-03-14| 869.34
#2013-03-15| 880.56
#2013-03-18| 858.67
#2013-03-19| 870.61
#2013-03-20| 864.64
#2013-03-21| 877.32
#2013-03-22| 868.55
#2013-03-25| 882.27
#2013-03-26| 877.64
#2013-03-27| 887.13
#2013-03-28| 881.95
#2013-03-29| 874.42
#2013-04-01| 846.39
#2013-04-02| 861.40
#2013-04-03| 871.41
#2013-04-04| 879.97
#2013-04-05| 928.67
#2013-04-08| 955.52
#2013-04-09| 934.65
#2013-04-10| 956.54
#2013-04-11| 979.65
#2013-04-12| 995.37
#2013-04-15| 980.29
#2013-04-16| 956.89
#2013-04-17| 981.62
#2013-04-18| 968.27
#2013-04-19| 957.07
#2013-04-22| 966.26
#2013-04-23| 955.03
#2013-04-24| 963.88
#2013-04-25| 976.27
#2013-04-26| 987.33
#2013-04-29| 982.60
#2013-04-30| 998.00
#2013-05-01| 993.88
#2013-05-02| 984.90
#2013-05-03| 975.75
#2013-05-06| 972.11
#2013-05-07| 995.18
#2013-05-08| 994.49
#2013-05-09| 973.63
#2013-05-10| 977.17
#2013-05-13|1014.60
#2013-05-14| 989.60
#2013-05-15| 998.15
#2013-05-16| 987.71
#2013-05-17| 991.08
#2013-05-20| 995.94
#2013-05-21| 980.00
#2013-05-22| 975.44
#2013-05-23| 904.81
#2013-05-24| 906.64
#2013-05-27| 883.16
#2013-05-28| 882.44
#2013-05-29| 900.25
#2013-05-30| 862.26
#2013-05-31| 861.15
#2013-06-03| 825.49
#2013-06-04| 873.39
#2013-06-05| 858.60
#2013-06-06| 838.11
#2013-06-07| 850.64
#2013-06-10| 870.46
#2013-06-11| 885.84
#2013-06-12| 884.86
#2013-06-13| 860.79
#2013-06-14| 862.65
#2013-06-17| 875.18
#2013-06-18| 872.49
#2013-06-19| 897.23
#2013-06-20| 854.53
#2013-06-21| 862.95
#2013-06-24| 857.87
#2013-06-25| 849.76
#2013-06-26| 849.26
#2013-06-27| 871.84
#2013-06-28| 905.79
#2013-07-01| 921.64
#2013-07-02| 930.80
#2013-07-03| 945.87
#2013-07-04| 945.17
#2013-07-05| 947.63
#2013-07-08| 929.93
#2013-07-09| 950.77
#2013-07-10| 956.80
#2013-07-11| 972.49
#2013-07-12| 968.62
#2013-07-15| 964.26
#2013-07-16| 978.35
#2013-07-17| 971.35
#2013-07-18| 969.55
#2013-07-19| 971.93
#2013-07-22| 984.17
#2013-07-23| 983.62
#2013-07-24| 977.30
#2013-07-25| 960.26
#2013-07-26| 936.42
#2013-07-29| 906.68
#2013-07-30| 920.71
#2013-07-31| 905.83
#2013-08-01| 930.68
#2013-08-02| 964.07
#2013-08-05| 953.22
#2013-08-06| 969.26
#2013-08-07| 945.08
#2013-08-08| 942.48
#2013-08-09| 938.41
#2013-08-12| 918.82
#2013-08-13| 916.61
#2013-08-14| 931.92
#2013-08-15| 918.23
#2013-08-16| 912.67
#2013-08-19| 914.60
#2013-08-20| 906.43
#2013-08-21| 899.75
#2013-08-22| 890.44
#2013-08-23| 911.27
#2013-08-26| 908.62
#2013-08-27| 912.78
#2013-08-28| 893.00
#2013-08-29| 888.64
#2013-08-30| 884.64
#2013-09-02| 885.69
#2013-09-03| 911.25
#2013-09-04| 924.13
#2013-09-05| 920.96
#2013-09-06| 917.90
#2013-09-09| 937.20
#2013-09-10| 949.85
#2013-09-11| 953.85
#2013-09-12| 958.53
#2013-09-13| 954.31
#2013-09-16| 959.57
#2013-09-17| 950.97
#2013-09-18| 969.27
#2013-09-19| 988.08
#2013-09-20| 987.42
#2013-09-23| 996.72
#2013-09-24| 989.10
#2013-09-25| 987.13
#2013-09-26| 995.76
#2013-09-27| 998.74
#2013-09-30| 973.66
#2013-10-01| 974.13
#2013-10-02| 963.96
#2013-10-03| 959.56
#2013-10-04| 952.25
#2013-10-07| 935.38
#2013-10-08| 943.38
#2013-10-09| 961.69
#2013-10-10| 955.06
#2013-10-11| 971.44
#2013-10-14| 973.32
#2013-10-15| 963.94
#2013-10-16| 963.38
#2013-10-17| 985.34
#2013-10-18| 985.80
#2013-10-21| 987.00
#2013-10-22| 988.47
#2013-10-23| 980.46
#2013-10-24| 979.34
#2013-10-25| 960.95
#2013-10-28| 974.53
#2013-10-29| 964.50
#2013-10-30| 976.09
#2013-10-31| 962.70
#2013-11-01| 946.87
#2013-11-04| 948.55
#2013-11-05| 949.80
#2013-11-06| 955.07
#2013-11-07| 945.90
#2013-11-08| 936.62
#2013-11-11| 942.78
#2013-11-12| 962.96
#2013-11-13| 969.63
#2013-11-14| 976.78
#2013-11-15|1000.17
#2013-11-18|1010.81
#2013-11-19|1000.87
#2013-11-20| 994.77
#2013-11-21| 990.70
#2013-11-22| 992.65
#2013-11-25| 991.69
#2013-11-26| 992.62
#2013-11-27| 980.43
#2013-11-28| 988.85
#2013-11-29| 981.74
#2013-12-02| 977.52
#2013-12-03| 983.74
#2013-12-04| 960.67
#2013-12-05| 958.71
#2013-12-06| 955.31
#2013-12-09| 962.03
#2013-12-10| 966.72
#2013-12-11| 962.48
#2013-12-12| 953.55
#2013-12-13| 948.42
#2013-12-16| 940.50
#2013-12-17| 947.65
#2013-12-18| 962.39
#2013-12-19| 969.93
#2013-12-20| 971.43
#2013-12-23| 972.37
#2013-12-24| 967.12
#2013-12-25| 967.56
#2013-12-26| 984.64
#2013-12-27| 993.04
#2013-12-30|1005.86
#2013-12-31|1005.19
#2014-01-01|1005.19
#2014-01-02|1005.95
#2014-01-03|1011.25
#2014-01-06|1001.97
#2014-01-07| 989.47
#2014-01-08|1004.29
#2014-01-09| 993.88
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 978.16
#2014-01-15| 990.23
#2014-01-16| 987.20
#2014-01-17| 990.12
#2014-01-20| 987.40
#2014-01-21| 983.28
#2014-01-22| 989.04
#2014-01-23| 986.27
#2014-01-24| 977.07
#2014-01-27| 943.00
#2014-01-28| 937.37
#2014-01-29| 965.94
#2014-01-30| 926.41
#2014-01-31| 927.98
#2014-02-03| 908.99
#2014-02-04| 870.36
#2014-02-05| 894.56
#2014-02-06| 885.62
#2014-02-07| 906.53
#2014-02-10| 911.86
#2014-02-11| 908.70
#2014-02-12| 913.97
#2014-02-13| 902.50
#2014-02-14| 888.51
#2014-02-17| 896.68
#2014-02-18| 926.68
#2014-02-19| 920.97
#2014-02-20| 897.63
#2014-02-21| 911.62
#2014-02-24| 902.09
#2014-02-25| 915.14
#2014-02-26| 904.80
#2014-02-27| 889.69
#2014-02-28| 881.61
#2014-03-03| 880.72
#2014-03-04| 880.06
#2014-03-05| 889.55
#2014-03-06| 898.96
#2014-03-07| 902.93
#2014-03-10| 893.35
#2014-03-11| 896.49
#2014-03-12| 880.99
#2014-03-13| 879.95
#2014-03-14| 862.05
#2014-03-17| 853.34
#2014-03-18| 858.19
#2014-03-19| 856.57
#2014-03-20| 832.48
#2014-03-21| 832.61
#2014-03-24| 837.99
#2014-03-25| 835.65
#2014-03-26| 840.92
#2014-03-27| 846.64
#2014-03-28| 855.40
#2014-03-31| 871.80
#2014-04-01| 871.46
#2014-04-02| 883.92
#2014-04-03| 887.18
#2014-04-04| 895.16
#2014-04-07| 877.82
#2014-04-08| 868.11
#2014-04-09| 846.86
#2014-04-10| 847.76
#2014-04-11| 832.89
#2014-04-14| 831.02
#2014-04-15| 834.01
#2014-04-16| 854.77
#2014-04-17| 852.68
#2014-04-18| 856.02
#2014-04-21| 849.53
#2014-04-22| 838.63
#2014-04-23| 850.39
#2014-04-24| 847.20
#2014-04-25| 848.19
#2014-04-28| 838.26
#2014-04-29| 838.58
#2014-04-30| 841.77
#2014-05-01| 862.34
#2014-05-02| 869.77
#2014-05-05| 870.88
#2014-05-06| 875.68
#2014-05-07| 851.47
#2014-05-08| 859.19
#2014-05-09| 864.03
#2014-05-12| 857.63
#2014-05-13| 879.22
#2014-05-14| 887.59
#2014-05-15| 886.72
#2014-05-16| 870.84
#2014-05-19| 863.19
#2014-05-20| 860.17
#2014-05-21| 851.44
#2014-05-22| 864.71
#2014-05-23| 874.46
#2014-05-26| 885.54
#2014-05-27| 885.31
#2014-05-28| 888.13
#2014-05-29| 891.20
#2014-05-30| 888.97
#2014-06-02| 899.45
#2014-06-03| 906.33
#2014-06-04| 906.29
#2014-06-05| 903.98
#2014-06-06| 909.34
#2014-06-09| 909.05
#2014-06-10| 908.29
#2014-06-11| 921.15
#2014-06-12| 922.74
#2014-06-13| 925.53
#2014-06-16| 919.80
#2014-06-17| 915.75
#2014-06-18| 926.06
#2014-06-19| 947.50
#2014-06-20| 947.03
#2014-06-23| 945.44
#2014-06-24| 939.92
#2014-06-25| 936.02
#2014-06-26| 939.19
#2014-06-27| 932.18
#2014-06-30| 937.74
#2014-07-01| 943.82
#2014-07-02| 945.92
#2014-07-03| 936.88
#2014-07-04| 941.15
#2014-07-07| 939.46
#2014-07-08| 932.95
#2014-07-09| 924.99
#2014-07-10| 918.62
#2014-07-11| 910.42
#2014-07-14| 909.76
#2014-07-15| 918.73
#2014-07-16| 918.12
#2014-07-17| 917.38
#2014-07-18| 910.05
#2014-07-21| 910.68
#2014-07-22| 910.16
#2014-07-23| 907.96
#2014-07-24| 903.24
#2014-07-25| 909.75
#2014-07-28| 916.18
#2014-07-29| 911.77
#2014-07-30| 907.40
#2014-07-31| 913.55
#2014-08-01| 911.62
#2014-08-04| 900.64
#2014-08-05| 885.97
#2014-08-06| 877.21
#2014-08-07| 882.09
#2014-08-08| 861.25
#2014-08-11| 877.88
#2014-08-12| 880.09
#2014-08-13| 884.92
#2014-08-14| 887.80
#2014-08-15| 888.88
#2014-08-18| 884.81
#2014-08-19| 889.42
#2014-08-20| 882.37
#2014-08-21| 893.44
#2014-08-22| 889.65
#2014-08-25| 892.50
#2014-08-26| 885.40
#2014-08-27| 887.27
#2014-08-28| 885.31
#2014-08-29| 881.54
#2014-09-01| 881.34
#2014-09-02| 887.20
#2014-09-03| 895.25
#2014-09-04| 890.89
#2014-09-05| 887.94
#2014-09-08| 888.64
#2014-09-09| 878.19
#2014-09-10| 879.87
#2014-09-11| 884.72
#2014-09-12| 881.68
#2014-09-15| 882.75
#2014-09-16| 872.15
#2014-09-17| 861.71
#2014-09-18| 863.32
#2014-09-19| 870.36
#2014-09-22| 873.01
#2014-09-23| 874.05
#2014-09-24| 867.60
#2014-09-25| 882.20
#2014-09-26| 872.70
#2014-09-29| 872.50
#2014-09-30| 864.18
#2014-10-01| 860.68
#2014-10-02| 842.63
#2014-10-03| 829.92
#2014-10-06| 841.32
#2014-10-07| 845.91
#2014-10-08| 837.43
#2014-10-09| 833.79
#2014-10-10| 822.02
#2014-10-13| 826.31
#2014-10-14| 810.89
#2014-10-15| 819.78
#2014-10-16| 800.03
#2014-10-17| 783.50
#2014-10-20| 808.57
#2014-10-21| 800.76
#2014-10-22| 811.04
#2014-10-23| 802.86
#2014-10-24| 806.88
#2014-10-27| 818.21
#2014-10-28| 817.70
#2014-10-29| 831.68
#2014-10-30| 836.20
#2014-10-31| 867.02
#2014-11-03| 851.19
#2014-11-04| 887.08
#2014-11-05| 872.87
#2014-11-06| 851.91
#2014-11-07| 853.32
#2014-11-10| 857.60
#2014-11-11| 856.46
#2014-11-12| 867.01
#2014-11-13| 869.75
#2014-11-14| 871.66
#2014-11-17| 854.40
#2014-11-18| 865.13
#2014-11-19| 862.51
#2014-11-20| 854.15
#2014-11-21| 861.66
#2014-11-24| 855.62
#2014-11-25| 864.06
#2014-11-26| 860.43
#2014-11-27| 846.21
#2014-11-28| 853.34
#2014-12-01| 861.27
#2014-12-02| 855.97
#2014-12-03| 853.10
#2014-12-04| 855.27
#2014-12-05| 849.28
#2014-12-08| 852.68
#2014-12-09| 862.44
#2014-12-10| 845.51
#2014-12-11| 832.32
#2014-12-12| 838.18
#2014-12-15| 825.00
#2014-12-16| 817.36
#2014-12-17| 813.56
#2014-12-18| 813.04
#2014-12-19| 837.73
#2014-12-22| 835.79
#2014-12-23| 830.35
#2014-12-24| 836.25
#2014-12-25| 834.19
#2014-12-26| 839.36
#2014-12-29| 835.63
#2014-12-30| 836.26
#2014-12-31| 832.63
#2015-01-01| 832.70
#2015-01-02| 830.56
#2015-01-05| 827.40
#2015-01-06| 809.28
#2015-01-07| 797.73
#2015-01-08| 800.21
#2015-01-09| 808.08
#2015-01-12| 809.57
#2015-01-13| 804.22
#2015-01-14| 803.09
#2015-01-15| 806.39
#2015-01-16| 796.17
#2015-01-19| 794.47
#2015-01-20| 803.79
#2015-01-21| 798.16
#2015-01-22| 793.63
#2015-01-23| 807.08
#2015-01-26| 797.62
#2015-01-27| 821.93
#2015-01-28| 818.18
#2015-01-29| 804.52
#2015-01-30| 808.03
#2015-02-02| 801.34
#2015-02-03| 791.75
#2015-02-04| 815.58
#2015-02-05| 820.65
#2015-02-06| 823.21
#2015-02-09| 830.20
#2015-02-10| 827.91
#2015-02-11| 820.31
#2015-02-12| 847.31
#2015-02-13| 857.59
#2015-02-16| 877.57
#2015-02-17| 871.73
#2015-02-18| 887.24
#2015-02-19| 903.26
#2015-02-20| 906.44
#2015-02-23| 897.90
#2015-02-24| 895.89
#2015-02-25| 900.21
#2015-02-26| 910.71
#2015-02-27| 910.43
#2015-03-02| 899.35
#2015-03-03| 901.20
#2015-03-04| 887.63
#2015-03-05| 888.76
#2015-03-06| 896.87
#2015-03-09| 890.77
#2015-03-10| 878.94
#2015-03-11| 877.75
#2015-03-12| 898.53
#2015-03-13| 912.64
#2015-03-16| 915.22
#2015-03-17| 916.90
#2015-03-18| 928.87
#2015-03-19| 918.63
#2015-03-20| 927.77
#2015-03-23| 931.25
#2015-03-24| 928.78
#2015-03-25| 937.08
#2015-03-26| 923.29
#2015-03-27| 919.02
#2015-03-30| 917.31
#2015-03-31| 902.34
#2015-04-01| 905.59
#2015-04-02| 922.84
#2015-04-03| 930.08
#2015-04-06| 923.65
#2015-04-07| 930.28
#2015-04-08| 936.29
#2015-04-09| 934.83
#2015-04-10| 932.82
#2015-04-13| 926.61
#2015-04-14| 939.51
#2015-04-15| 937.40
#2015-04-16| 962.05
#2015-04-17| 967.00
#2015-04-20| 959.30
#2015-04-21| 977.25
#2015-04-22| 998.30
#2015-04-23| 997.45
#2015-04-24| 996.50
#2015-04-27| 991.66
#2015-04-28|1000.79
#2015-04-29| 999.65
#2015-04-30| 977.84
#2015-05-01| 964.85
#2015-05-04| 964.53
#2015-05-05| 965.73
#2015-05-06| 970.83
#2015-05-07| 965.27
#2015-05-08| 987.93
#2015-05-11| 985.90
#2015-05-12| 987.80
#2015-05-13| 986.36
#2015-05-14| 968.80
#2015-05-15| 978.86
#2015-05-18|1004.33
#2015-05-19| 998.64
#2015-05-20| 999.95
#2015-05-21|1009.11
#2015-05-22|1003.92
#2015-05-25|1011.43
#2015-05-26| 996.96
#2015-05-27| 989.87
#2015-05-28|1005.38
#2015-05-29|1004.45
#2015-06-01|1010.80
#2015-06-02| 998.53
#2015-06-03| 994.20
#2015-06-04|1002.13
#2015-06-05| 980.97
#2015-06-08| 984.71
#2015-06-09| 973.05
#2015-06-10| 980.73
#2015-06-11| 981.80
#2015-06-12| 987.41
#2015-06-15| 990.84
#2015-06-16| 975.48
#2015-06-17| 963.14
#2015-06-18| 960.08
#2015-06-19| 967.17
#2015-06-22| 985.95
#2015-06-23|1001.19
#2015-06-24|1001.01
#2015-06-25| 999.77
#2015-06-26|1004.21
#2015-06-29| 985.30
#2015-06-30| 988.33
#2015-07-01| 990.49
#2015-07-02| 995.98
#2015-07-03|1006.84
#2015-07-06| 980.50
#2015-07-07| 992.20
#2015-07-08| 959.48
#2015-07-09| 958.19
#2015-07-10| 958.00
#2015-07-13| 970.45
#2015-07-14| 989.29
#2015-07-15| 986.65
#2015-07-16| 995.46
#2015-07-17|1004.54
#2015-07-20|1002.20
#2015-07-21|1010.01
#2015-07-22| 992.18
#2015-07-23| 997.87
#2015-07-24| 990.27
#2015-07-27| 990.00
#2015-07-28| 976.03
#2015-07-29| 976.83
#2015-07-30| 990.86
#2015-07-31|1002.58
#2015-08-03| 989.90
#2015-08-04| 992.68
#2015-08-05| 990.91
#2015-08-06| 996.34
#2015-08-07|1008.81
#2015-08-10|1010.97
#2015-08-11|1006.37
#2015-08-12|1004.11
#2015-08-13| 992.31
#2015-08-14| 992.72
#2015-08-17| 994.31
#2015-08-18|1001.40
#2015-08-19| 991.57
#2015-08-20| 977.66
#2015-08-21| 945.92
#2015-08-24| 903.03
#2015-08-25| 875.05
#2015-08-26| 909.78
#2015-08-27| 917.14
#2015-08-28| 945.35
#2015-08-31| 930.29
#2015-09-01| 908.39
#2015-09-02| 896.88
#2015-09-03| 896.24
#2015-09-04| 883.18
#2015-09-07| 877.84
#2015-09-08| 859.23
#2015-09-09| 910.32
#2015-09-10| 891.58
#2015-09-11| 901.91
#2015-09-14| 894.17
#2015-09-15| 889.44
#2015-09-16| 890.07
#2015-09-17| 896.01
#2015-09-18| 877.74
#2015-09-21| 873.58
#2015-09-22| 877.15
#2015-09-23| 873.80
#2015-09-24| 863.82
#2015-09-25| 883.82
#2015-09-28| 886.27
#2015-09-29| 847.41
#2015-09-30| 872.20
#2015-10-01| 899.37
#2015-10-02| 901.19
#2015-10-05| 898.08
#2015-10-06| 906.46
#2015-10-07| 919.70
#2015-10-08| 918.43
#2015-10-09| 929.51
#2015-10-12| 932.61
#2015-10-13| 915.05
#2015-10-14| 898.56
#2015-10-15| 912.79
#2015-10-16| 925.05
#2015-10-19| 912.12
#2015-10-20| 914.95
#2015-10-21| 930.46
#2015-10-22| 922.59
#2015-10-23| 937.86
#2015-10-26| 943.62
#2015-10-27| 935.33
#2015-10-28| 935.92
#2015-10-29| 927.39
#2015-10-30| 937.50
#2015-11-02| 913.90
#2015-11-03| 910.13
#2015-11-04| 911.19
#2015-11-05| 923.66
#2015-11-06| 914.97
#2015-11-09| 938.51
#2015-11-10| 940.81
#2015-11-11| 948.57
#2015-11-12| 940.46
#2015-11-13| 938.92
#2015-11-16| 928.46
#2015-11-17| 929.56
#2015-11-18| 929.16
#2015-11-19| 942.82
#2015-11-20| 939.88
#2015-11-23| 938.58
#2015-11-24| 937.72
#2015-11-25| 920.51
#2015-11-26| 928.12
#2015-11-27| 920.35
#2015-11-30| 899.72
#2015-12-01| 915.43
#2015-12-02| 911.58
#2015-12-03| 916.73
#2015-12-04| 902.50
#2015-12-07| 904.10
#2015-12-08| 898.29
#2015-12-09| 899.15
#2015-12-10| 895.27
#2015-12-11| 898.20
#2015-12-14| 887.02
#2015-12-15| 862.12
#2015-12-16| 891.13
#2015-12-17| 897.99
#2015-12-18| 886.89
#2015-12-21| 885.13
#2015-12-22| 889.23
#2015-12-23| 888.53
#2015-12-24| 891.73
#2015-12-25| 884.63
#2015-12-28| 893.13
#2015-12-29| 902.37
#2015-12-30| 900.05
#2015-12-31| 902.11
#2016-01-01| 902.11
#2016-01-04| 891.41
#2016-01-05| 891.08
#2016-01-06| 884.70
#2016-01-07| 868.67
#2016-01-08| 862.24
#2016-01-11| 864.96
#2016-01-12| 831.07
#2016-01-13| 851.13
#2016-01-14| 837.57
#2016-01-15| 838.28
#2016-01-18| 822.36
#2016-01-19| 816.17
#2016-01-20| 795.35
#2016-01-21| 761.40
#2016-01-22| 793.56
#2016-01-25| 800.10
#2016-01-26| 782.26
#2016-01-27| 809.46
#2016-01-28| 799.73
#2016-01-29| 799.12
#2016-02-01| 790.50
#2016-02-02| 783.90
#2016-02-03| 771.43
#2016-02-04| 769.80
#2016-02-05| 747.10
#2016-02-08| 755.69
#2016-02-09| 712.08
#2016-02-10| 683.81
#2016-02-11| 700.01
#2016-02-12| 661.71
#2016-02-15| 711.13
#2016-02-16| 732.25
#2016-02-17| 715.59
#2016-02-18| 734.96
#2016-02-19| 729.30
#2016-02-22| 726.23
#2016-02-23| 729.07
#2016-02-24| 738.68
#2016-02-25| 746.97
#2016-02-26| 737.78
#2016-02-29| 736.84
#2016-03-01| 734.25
#2016-03-02| 762.23
#2016-03-03| 793.85
#2016-03-04| 793.94
#2016-03-07| 786.68
#2016-03-08| 784.52
#2016-03-09| 764.24
#2016-03-10| 768.56
#2016-03-11| 781.75
#2016-03-14| 800.91
#2016-03-15| 797.69
#2016-03-16| 775.29
#2016-03-17| 792.88
#2016-03-18| 785.00
#2016-03-21| 783.46
#2016-03-22| 792.63
#2016-03-23| 782.22
#2016-03-24| 766.04
#2016-03-25| 776.93
#2016-03-28| 776.88
#2016-03-29| 776.50
#2016-03-30| 765.05
#2016-03-31| 768.87
#2016-04-01| 743.03
#2016-04-04| 752.82
#2016-04-05| 736.31
#2016-04-06| 735.63
#2016-04-07| 748.26
#2016-04-08| 751.64
#2016-04-11| 745.97
#2016-04-12| 764.20
#2016-04-13| 781.71
#2016-04-14| 807.14
#2016-04-15| 800.12
#2016-04-18| 769.28
#2016-04-19| 797.07
#2016-04-20| 798.76
#2016-04-21| 815.33
#2016-04-22| 827.76
#2016-04-25| 838.74
#2016-04-26| 820.08
#2016-04-27| 813.72
#2016-04-28| 789.06
#2016-04-29| 800.60
#2016-05-02| 779.51
#2016-05-03| 781.89
#2016-05-04| 776.77
#2016-05-05| 773.30
#2016-05-06| 770.58
#2016-05-09| 764.73
#2016-05-10| 779.61
#2016-05-11| 776.60
#2016-05-12| 777.05
#2016-05-13| 761.19
#2016-05-16| 765.59
#2016-05-17| 774.74
#2016-05-18| 783.70
#2016-05-19| 782.44
#2016-05-20| 782.81
#2016-05-23| 788.77
#2016-05-24| 776.91
#2016-05-25| 784.49
#2016-05-26| 785.97
#2016-05-27| 790.88
#2016-05-30| 788.08
#2016-05-31| 797.66
#2016-06-01| 797.78
#2016-06-02| 781.72
#2016-06-03| 798.25
#2016-06-06| 782.83
#2016-06-07| 790.08
#2016-06-08| 798.26
#2016-06-09| 783.84
#2016-06-10| 775.44
#2016-06-13| 753.28
#2016-06-14| 746.68
#2016-06-15| 752.75
#2016-06-16| 748.97
#2016-06-17| 751.88
#2016-06-20| 769.57
#2016-06-21| 776.42
#2016-06-22| 767.18
#2016-06-23| 772.47
#2016-06-24| 736.34
#2016-06-27| 731.27
#2016-06-28| 719.50
#2016-06-29| 737.71
#2016-06-30| 740.80
#2016-07-01| 743.49
#2016-07-04| 743.96
#2016-07-05| 744.81
#2016-07-06| 727.76
#2016-07-07| 724.89
#2016-07-08| 713.67
#2016-07-11| 726.66
#2016-07-12| 745.88
#2016-07-13| 767.12
#2016-07-14| 761.60
#2016-07-15| 776.88
#2016-07-18| 776.44
#2016-07-19| 775.99
#2016-07-20| 769.93
#2016-07-21| 784.27
#2016-07-22| 775.87
#2016-07-25| 776.81
#2016-07-26| 772.83
#2016-07-27| 771.62
#2016-07-28| 768.36
#2016-07-29| 815.99
#2016-08-01| 827.09
#2016-08-02| 812.85
#2016-08-03| 782.20
#2016-08-04| 802.54
#2016-08-05| 794.40
#2016-08-08| 822.22
#2016-08-09| 830.76
#2016-08-10| 829.41
#2016-08-11| 828.91
#2016-08-12| 832.79
#2016-08-15| 827.52
#2016-08-16| 816.40
#2016-08-17| 838.36
#2016-08-18| 828.31
#2016-08-19| 833.74
#2016-08-22| 832.58
#2016-08-23| 825.87
#2016-08-24| 825.92
#2016-08-25| 827.67
#2016-08-26| 817.45
#2016-08-29| 827.48
#2016-08-30| 826.12
#2016-08-31| 839.31
#2016-09-01| 847.86
#2016-09-02| 846.71
#2016-09-05| 849.85
#2016-09-06| 866.23
#2016-09-07| 858.50
#2016-09-08| 852.94
#2016-09-09| 844.15
#2016-09-12| 837.51
#2016-09-13| 825.69
#2016-09-14| 819.12
#2016-09-15| 805.48
#2016-09-16| 817.37
#2016-09-19| 821.23
#2016-09-20| 821.88
#2016-09-21| 870.54
#2016-09-22| 869.77
#2016-09-23| 855.97
#2016-09-26| 847.57
#2016-09-27| 846.95
#2016-09-28| 829.34
#2016-09-29| 828.29
#2016-09-30| 820.99
#2016-10-03| 818.15
#2016-10-04| 813.75
#2016-10-05| 814.13
#2016-10-06| 818.39
#2016-10-07| 822.94
#2016-10-10| 819.40
#2016-10-11| 816.62
#2016-10-12| 801.61
#2016-10-13| 805.02
#2016-10-14| 800.78
#2016-10-17| 807.51
#2016-10-18| 809.37
#2016-10-19| 816.62
#2016-10-20| 827.01
#2016-10-21| 828.31
#2016-10-24| 823.83
#2016-10-25| 829.09
#2016-10-26| 834.67
#2016-10-27| 834.13
#2016-10-28| 842.16
#2016-10-31| 849.59
#2016-11-01| 857.43
#2016-11-02| 849.17
#2016-11-03| 849.74
#2016-11-04| 835.94
#2016-11-07| 834.95
#2016-11-08| 836.11
#2016-11-09| 798.18
#2016-11-10| 843.90
#2016-11-11| 870.30
#2016-11-14| 872.49
#2016-11-15| 879.15
#2016-11-16| 898.82
#2016-11-17| 895.58
#2016-11-18| 880.54
#2016-11-21| 894.70
#2016-11-22| 893.77
#2016-11-23| 880.91
#2016-11-24| 885.28
#2016-11-25| 879.16
#2016-11-28| 894.61
#2016-11-29| 889.13
#2016-11-30| 881.42
#2016-12-01| 894.79
#2016-12-02| 918.93
#2016-12-05| 899.64
#2016-12-06| 916.79
#2016-12-07| 934.69
#2016-12-08| 946.38
#2016-12-09| 949.51
#2016-12-12| 943.33
#2016-12-13| 941.71
#2016-12-14| 941.60
#2016-12-15| 914.99
#2016-12-16| 921.85
#2016-12-19| 926.35
#2016-12-20| 912.69
#2016-12-21| 913.81
#2016-12-22| 909.58
#2016-12-23| 911.71
#2016-12-26| 906.18
#2016-12-27| 903.12
#2016-12-28| 900.31
#2016-12-29| 897.94
#2016-12-30| 896.46
#2017-01-02| 896.46
#2017-01-03| 885.91
#2017-01-04| 917.15
#2017-01-05| 933.90
#2017-01-06| 919.84
#2017-01-09| 919.96
#2017-01-10| 914.48
#2017-01-11| 910.86
#2017-01-12| 922.86
#2017-01-13| 918.86
#2017-01-16| 915.01
#2017-01-17| 911.83
#2017-01-18| 912.63
#2017-01-19| 906.62
#2017-01-20| 914.48
#2017-01-23| 919.35
#2017-01-24| 901.40
#2017-01-25| 903.70
#2017-01-26| 920.83
#2017-01-27| 927.02
#2017-01-30| 930.13
#2017-01-31| 926.81
#2017-02-01| 917.92
#2017-02-02| 915.96
#2017-02-03| 923.75
#2017-02-06| 932.62
#2017-02-07| 932.24
#2017-02-08| 939.25
#2017-02-09| 922.37
#2017-02-10| 940.42
#2017-02-13| 937.08
#2017-02-14| 922.73
#2017-02-15| 937.59
#2017-02-16| 950.92
#2017-02-17| 946.83
#2017-02-20| 946.55
#2017-02-21| 949.02
#2017-02-22| 948.91
#2017-02-23| 950.60
#2017-02-24| 950.17
#2017-02-27| 933.43
#2017-02-28| 936.15
#2017-03-01| 928.82
#2017-03-02| 934.59
#2017-03-03| 929.52
#2017-03-06| 931.10
#2017-03-07| 926.68
#2017-03-08| 919.61
#2017-03-09| 919.45
#2017-03-10| 932.67
#2017-03-13| 935.26
#2017-03-14| 933.54
#2017-03-15| 934.79
#2017-03-16| 943.01
#2017-03-17| 941.68
#2017-03-20| 942.39
#2017-03-21| 938.51
#2017-03-22| 916.27
#2017-03-23| 915.95
#2017-03-24| 926.69
#2017-03-27| 916.04
#2017-03-28| 928.89
#2017-03-29| 923.90
#2017-03-30| 913.39
#2017-03-31| 903.23
#2017-04-03| 901.83
#2017-04-04| 897.31
#2017-04-05| 887.11
#2017-04-06| 877.08
#2017-04-07| 883.87
#2017-04-10| 889.85
#2017-04-11| 900.78
#2017-04-12| 892.91
#2017-04-13| 886.96
#2017-04-14| 886.20
#2017-04-17| 897.37
#2017-04-18| 899.57
#2017-04-19| 895.44
#2017-04-20| 900.04
#2017-04-21| 910.69
#2017-04-24| 910.55
#2017-04-25| 917.23
#2017-04-26| 925.05
#2017-04-27| 928.30
#2017-04-28| 912.38
#2017-05-01| 913.55
#2017-05-02| 918.69
#2017-05-03| 917.01
#2017-05-04| 913.92
#2017-05-05| 914.57
#2017-05-08| 935.36
#2017-05-09| 921.57
#2017-05-10| 920.94
#2017-05-11| 926.13
#2017-05-12| 921.13
#2017-05-15| 918.40
#2017-05-16| 917.11
#2017-05-17| 919.00
#2017-05-18| 899.52
#2017-05-19| 905.83
#2017-05-22| 916.09
#2017-05-23| 912.31
#2017-05-24| 912.88
#2017-05-25| 914.54
#2017-05-26| 914.14
#2017-05-29| 912.92
#2017-05-30| 914.25
#2017-05-31| 914.03
#2017-06-01| 917.60
#2017-06-02| 949.75
#2017-06-05| 939.25
#2017-06-06| 944.23
#2017-06-07| 948.00
#2017-06-08| 942.52
#2017-06-09| 942.67
#2017-06-12| 952.68
#2017-06-13| 956.70
#2017-06-14| 962.33
#2017-06-15| 940.13
#2017-06-16| 945.88
#2017-06-19| 941.82
#2017-06-20| 940.86
#2017-06-21| 934.95
#2017-06-22| 933.33
#2017-06-23| 935.68
#2017-06-26| 929.69
#2017-06-27| 926.33
#2017-06-28| 937.00
#2017-06-29| 941.66
#2017-06-30| 940.16
#2017-07-03| 933.26
#2017-07-04| 938.24
#2017-07-05| 940.51
#2017-07-06| 939.78
#2017-07-07| 925.27
#2017-07-10| 925.68
#2017-07-11| 924.77
#2017-07-12| 927.69
#2017-07-13| 918.12
#2017-07-14| 926.08
#2017-07-17| 924.61
#2017-07-18| 926.28
#2017-07-19| 925.90
#2017-07-20| 929.41
#2017-07-21| 930.43
#2017-07-24| 924.42
#2017-07-25| 920.03
#2017-07-26| 922.32
#2017-07-27| 924.33
#2017-07-28| 928.03
#2017-07-31| 929.11
#2017-08-01| 944.71
#2017-08-02| 939.95
#2017-08-03| 942.13
#2017-08-04| 932.47
#2017-08-07| 935.11
#2017-08-08| 932.23
#2017-08-09| 930.35
#2017-08-10| 929.19
#2017-08-11| 931.06
#2017-08-14| 915.54
#2017-08-15| 917.34
#2017-08-16| 913.25
#2017-08-17| 916.63
#2017-08-18| 914.10
#2017-08-21| 907.41
#2017-08-22| 901.02
#2017-08-23| 902.55
#2017-08-24| 895.26
#2017-08-25| 898.13
#2017-08-28| 896.36
#2017-08-29| 896.43
#2017-08-30| 887.10
#2017-08-31| 897.48
#2017-09-01| 896.87
#2017-09-04| 895.56
#2017-09-05| 894.89
#2017-09-06| 887.60
#2017-09-07| 890.37
#2017-09-08| 888.58
#2017-09-11| 885.71
#2017-09-12| 891.55
#2017-09-13| 895.23
#2017-09-14| 891.97
#2017-09-15| 893.94
#2017-09-18| 889.73
#2017-09-19| 911.30
#2017-09-20| 914.59
#2017-09-21| 914.82
#2017-09-22| 921.87
#2017-09-25| 921.61
#2017-09-26| 916.87
#2017-09-27| 917.17
#2017-09-28| 923.55
#2017-09-29| 925.30
#2017-10-02| 922.35
#2017-10-03| 928.70
#2017-10-04| 927.74
#2017-10-05| 925.02
#2017-10-06| 934.54
#2017-10-09| 935.57
#2017-10-10| 936.21
#2017-10-11| 936.95
#2017-10-12| 933.03
#2017-10-13| 937.45
#2017-10-16| 952.34
#2017-10-17| 947.77
#2017-10-18| 941.52
#2017-10-19| 951.39
#2017-10-20| 940.02
#2017-10-23| 944.71
#2017-10-24| 948.61
#2017-10-25| 956.00
#2017-10-26| 957.43
#2017-10-27| 970.80
#2017-10-30| 972.05
#2017-10-31| 959.90
#2017-11-01| 963.22
#2017-11-02| 969.59
#2017-11-03| 966.11
#2017-11-06| 957.06
#2017-11-07| 967.43
#2017-11-08| 966.59
#2017-11-09| 966.63
#2017-11-10| 960.92
#2017-11-13| 947.95
#2017-11-14| 945.67
#2017-11-15| 933.99
#2017-11-16| 940.18
#2017-11-17| 947.17
#2017-11-20| 940.07
#2017-11-21| 945.42
#2017-11-22| 958.22
#2017-11-23| 961.45
#2017-11-24| 958.50
#2017-11-27| 961.64
#2017-11-28| 954.92
#2017-11-29| 967.14
#2017-11-30| 981.71
#2017-12-01| 977.18
#2017-12-04| 975.94
#2017-12-05| 981.78
#2017-12-06| 972.30
#2017-12-07| 969.08
#2017-12-08| 969.39
#2017-12-11| 980.38
#2017-12-12| 990.50
#2017-12-13|1004.23
#2017-12-14| 996.33
#2017-12-15| 985.16
#2017-12-18|1005.61
#2017-12-19| 998.81
#2017-12-20|1006.64
#2017-12-21| 998.58
#2017-12-22|1006.98
#2017-12-25|1003.18
#2017-12-26|1001.63
#2017-12-27|1003.71
#2017-12-28| 995.84
#2017-12-29|1000.92
#2018-01-01|1000.92
#2018-01-02|1005.43
#2018-01-03|1003.19
#2018-01-04|1023.56
#2018-01-05|1033.74
#2018-01-08|1036.02
#2018-01-09|1048.03
#2018-01-10|1070.02
#2018-01-11|1072.68
#2018-01-12|1067.39
#2018-01-15|1088.33
#2018-01-16|1086.45
#2018-01-17|1081.92
#2018-01-18|1068.27
#2018-01-19|1079.47
#2018-01-22|1081.21
#2018-01-23|1098.47
#2018-01-24|1102.99
#2018-01-25|1096.78
#2018-01-26|1085.23
#2018-01-29|1079.72
#2018-01-30|1069.70
#2018-01-31|1050.38
#2018-02-01|1072.88
#2018-02-02|1056.54
#2018-02-05|1039.01
#2018-02-06|1005.56
#2018-02-07|1004.86
#2018-02-08|1011.79
#2018-02-09| 993.53
#2018-02-12| 994.81
#2018-02-13| 994.96
#2018-02-14| 992.41
#2018-02-15|1013.21
#2018-02-16|1021.01
#2018-02-19|1038.27
#2018-02-20|1023.86
#2018-02-21|1007.12
#2018-02-22|1007.06
#2018-02-23|1017.57
#2018-02-26|1019.69
#2018-02-27|1021.24
#2018-02-28|1012.14
#2018-03-01| 993.59
#2018-03-02| 995.39
#2018-03-05| 984.38
#2018-03-06| 986.62
#2018-03-07| 981.91
#2018-03-08| 983.67
#2018-03-09| 975.39
#2018-03-12| 995.30
#2018-03-13| 996.63
#2018-03-14| 998.04
#2018-03-15| 995.95
#2018-03-16| 992.73
#2018-03-19| 985.83
#2018-03-20| 986.95
#2018-03-21| 987.74
#2018-03-22|1000.42
#2018-03-23| 976.18
#2018-03-26| 973.31
#2018-03-27| 991.71
#2018-03-28| 985.78
#2018-03-29| 984.43
#2018-03-30| 987.70
#2018-04-02| 982.40
#2018-04-03| 977.19
#2018-04-04| 977.74
#2018-04-05| 984.75
#2018-04-06| 982.57
#2018-04-09| 992.91
#2018-04-10| 995.60
#2018-04-11|1001.08
#2018-04-12| 992.62
#2018-04-13|1001.77
#2018-04-16|1001.57
#2018-04-17| 994.40
#2018-04-18|1000.55
#2018-04-19|1000.44
#2018-04-20|1002.68
#2018-04-23|1006.79
#2018-04-24|1015.24
#2018-04-25|1015.71
#2018-04-26|1013.96
#2018-04-27|1015.10
#2018-04-30|1011.95
#2018-05-01|1003.20
#2018-05-02|1001.22
#2018-05-03|1009.76
#2018-05-04|1009.11
#2018-05-07|1006.00
#2018-05-08|1011.12
#2018-05-09|1005.38
#2018-05-10|1010.12
#2018-05-11|1017.84
#2018-05-14|1024.23
#2018-05-15|1018.67
#2018-05-16|1012.81
#2018-05-17|1014.22
#2018-05-18|1019.00
#2018-05-21|1005.25
#2018-05-22|1002.23
#2018-05-23|1005.21
#2018-05-24|1001.23
#2018-05-25| 993.21
#2018-05-28| 993.80
#2018-05-29| 991.72
#2018-05-30| 972.61
#2018-05-31| 976.50
#2018-06-01| 972.21
#2018-06-04| 987.73
#2018-06-05| 983.14
#2018-06-06| 980.70
#2018-06-07| 987.16
#2018-06-08| 985.76
#2018-06-11| 981.63
#2018-06-12| 978.61
#2018-06-13| 983.31
#2018-06-14| 980.20
#2018-06-15| 976.54
#2018-06-18| 966.48
#2018-06-19| 958.95
#2018-06-20| 957.04
#2018-06-21| 948.23
#2018-06-22| 945.50
#2018-06-25| 943.33
#2018-06-26| 950.25
#2018-06-27| 942.54
#2018-06-28| 937.19
#2018-06-29| 934.67
#2018-07-02| 923.21
#2018-07-03| 924.88
#2018-07-04| 925.72
#2018-07-05| 920.33
#2018-07-06| 923.72
#2018-07-09| 931.50
#2018-07-10| 930.66
#2018-07-11| 922.99
#2018-07-12| 916.48
#2018-07-13| 921.36
#2018-07-16| 921.45
#2018-07-17| 928.46
#2018-07-18| 928.13
#2018-07-19| 930.30
#2018-07-20| 935.03
#2018-07-23| 954.16
#2018-07-24| 963.13
#2018-07-25| 963.74
#2018-07-26| 969.14
#2018-07-27| 972.90
#2018-07-30| 975.45
#2018-07-31| 950.24
#2018-08-01| 961.86
#2018-08-02| 961.36
#2018-08-03| 951.57
#2018-08-06| 940.77
#2018-08-07| 945.98
#2018-08-08| 949.80
#2018-08-09| 944.93
#2018-08-10| 933.14
#2018-08-13| 916.99
#2018-08-14| 923.47
#2018-08-15| 922.28
#2018-08-16| 922.65
#2018-08-17| 934.42
#2018-08-20| 938.32
#2018-08-21| 933.80
#2018-08-22| 937.81
#2018-08-23| 931.14
#2018-08-24| 934.41
#2018-08-27| 943.80
#2018-08-28| 944.34
#2018-08-29| 948.34
#2018-08-30| 947.94
#2018-08-31| 944.86
#2018-09-03| 935.47
#2018-09-04| 933.11
#2018-09-05| 923.60
#2018-09-06| 922.96
#2018-09-07| 918.46
#2018-09-10| 923.72
#2018-09-11| 921.54
#2018-09-12| 917.58
#2018-09-13| 918.66
#2018-09-14| 927.24
#2018-09-17| 928.48
#2018-09-18| 945.71
#2018-09-19| 961.86
#2018-09-20| 971.07
#2018-09-21| 984.82
#2018-09-24| 984.82
#2018-09-25| 988.45
#2018-09-26| 986.23
#2018-09-27| 974.87
#2018-09-28| 975.20
#2018-10-01| 972.22
#2018-10-02| 974.82
#2018-10-03| 959.15
#2018-10-04| 972.95
#2018-10-05| 979.86
#2018-10-08| 985.32
#2018-10-09| 977.10
#2018-10-10| 988.22
#2018-10-11| 961.74
#2018-10-12| 952.04
#2018-10-15| 941.76
#2018-10-16| 947.73
#2018-10-17| 963.97
#2018-10-18| 963.13
#2018-10-19| 957.22
#2018-10-22| 957.09
#2018-10-23| 942.06
#2018-10-24| 932.33
#2018-10-25| 912.49
#2018-10-26| 925.88
#2018-10-29| 916.51
#2018-10-30| 923.72
#2018-10-31| 938.60
#2018-11-01| 942.65
#2018-11-02| 942.39
#2018-11-05| 936.76
#2018-11-06| 947.03
#2018-11-07| 941.36
#2018-11-08| 952.83
#2018-11-09| 953.49
#2018-11-12| 952.44
#2018-11-13| 932.22
#2018-11-14| 934.35
#2018-11-15| 927.95
#2018-11-16| 931.49
#2018-11-19| 926.38
#2018-11-20| 924.60
#2018-11-21| 913.20
#2018-11-22| 915.62
#2018-11-23| 917.25
#2018-11-26| 908.29
#2018-11-27| 919.21
#2018-11-28| 916.80
#2018-11-29| 921.61
#2018-11-30| 919.75
#2018-12-03| 929.20
#2018-12-04| 912.89
#2018-12-05| 903.47
#2018-12-06| 899.74
#2018-12-07| 899.59
#2018-12-10| 884.78
#2018-12-11| 873.17
#2018-12-12| 883.15
#2018-12-13| 882.61
#2018-12-14| 875.30
#2018-12-17| 882.28
#2018-12-18| 872.16
#2018-12-19| 868.26
#2018-12-20| 855.75
#2018-12-21| 840.44
#2018-12-24| 845.19
#2018-12-25| 816.55
#2018-12-26| 821.76
#2018-12-27| 844.78
#2018-12-28| 845.36
#2018-12-31| 850.79
#2019-01-01| 850.79
#2019-01-02| 854.06
#2019-01-03| 867.79
#2019-01-04| 857.51
#2019-01-07| 875.50
#2019-01-08| 878.15
#2019-01-09| 886.13
#2019-01-10| 883.82
#2019-01-11| 888.07
#2019-01-14| 888.81
#2019-01-15| 893.54
#2019-01-16| 888.14
#2019-01-17| 896.10
#2019-01-18| 898.00
#2019-01-21| 902.92
#2019-01-22| 898.50
#2019-01-23| 891.95
#2019-01-24| 898.21
#2019-01-25| 901.59
#2019-01-28| 898.34
#2019-01-29| 899.46
#2019-01-30| 891.91
#2019-01-31| 907.05
#2019-02-01| 890.30
#2019-02-04| 895.35
#2019-02-05| 897.03
#2019-02-06| 898.96
#2019-02-07| 889.58
#2019-02-08| 875.72
#2019-02-11| 870.40
#2019-02-12| 882.18
#2019-02-13| 886.15
#2019-02-14| 887.41
#2019-02-15| 881.11
#2019-02-18| 895.19
#2019-02-19| 900.95
#2019-02-20| 899.54
#2019-02-21| 898.84
#2019-02-22| 891.58
#2019-02-25| 895.84
#2019-02-26| 893.09
#2019-02-27| 892.70
#2019-02-28| 883.70
#2019-03-01| 883.63
#2019-03-04| 886.69
#2019-03-05| 884.78
#2019-03-06| 883.60
#2019-03-07| 877.57
#2019-03-08| 862.42
#2019-03-11| 866.23
#2019-03-12| 877.66
#2019-03-13| 872.41
#2019-03-14| 869.03
#2019-03-15| 878.23
#2019-03-18| 884.48
#2019-03-19| 889.33
#2019-03-20| 890.72
#2019-03-21| 895.34
#2019-03-22| 904.45
#2019-03-25| 885.19
#2019-03-26| 897.92
#2019-03-27| 902.37
#2019-03-28| 891.67
#2019-03-29| 889.10
#2019-04-01| 892.87
#2019-04-02| 894.94
#2019-04-03| 898.00
#2019-04-04| 893.36
#2019-04-05| 893.37
#2019-04-08| 891.46
#2019-04-09| 889.87
#2019-04-10| 884.80
#2019-04-11| 873.57
#2019-04-12| 870.99
#2019-04-15| 881.63
#2019-04-16| 882.17
#2019-04-17| 887.48
#2019-04-18| 884.38
#2019-04-19| 878.23
#2019-04-22| 877.38
#2019-04-23| 880.04
#2019-04-24| 871.67
#2019-04-25| 878.53
#2019-04-26| 875.86
#2019-04-29| 874.01
#2019-04-30| 877.47
#2019-05-01| 879.05
#2019-05-02| 876.21
#2019-05-03| 878.49
#2019-05-06| 881.38
#2019-05-07| 882.09
#2019-05-08| 872.95
#2019-05-09| 868.52
#2019-05-10| 865.20
#2019-05-13| 861.98
#2019-05-14| 855.44
#2019-05-15| 863.38
#2019-05-16| 854.51
#2019-05-17| 860.54
#2019-05-20| 867.99
#2019-05-21| 861.43
#2019-05-22| 861.54
#2019-05-23| 865.93
#2019-05-24| 869.68
#2019-05-27| 870.39
#2019-05-28| 873.56
#2019-05-29| 867.91
#2019-05-30| 866.31
#2019-05-31| 862.25
#2019-06-03| 859.03
#2019-06-04| 858.98
#2019-06-05| 874.90
#2019-06-06| 871.85
#2019-06-07| 875.99
#2019-06-10| 875.08
#2019-06-11| 880.66
#2019-06-12| 874.05
#2019-06-13| 869.43
#2019-06-14| 870.81
#2019-06-17| 865.78
#2019-06-18| 863.08
#2019-06-19| 874.62
#2019-06-20| 886.10
#2019-06-21| 875.90
#2019-06-24| 877.69
#2019-06-25| 880.32
#2019-06-26| 872.04
#2019-06-27| 878.18
#2019-06-28| 876.89
#2019-07-01| 887.11
#2019-07-02| 891.67
#2019-07-03| 890.23
#2019-07-04| 895.01
#2019-07-05| 892.62
#2019-07-08| 888.21
#2019-07-09| 889.42
#2019-07-10| 889.67
#2019-07-11| 892.51
#2019-07-12| 894.09
#2019-07-15| 894.42
#2019-07-16| 888.47
#2019-07-17| 890.17
#2019-07-18| 880.44
#2019-07-19| 891.74
#2019-07-22| 888.36
#2019-07-23| 887.41
#2019-07-24| 887.39
#2019-07-25| 882.21
#2019-07-26| 880.68
#2019-07-29| 877.07
#2019-07-30| 878.57
#2019-07-31| 874.43
#2019-08-01| 884.95
#2019-08-02| 884.39
#2019-08-05| 873.96
#2019-08-06| 867.98
#2019-08-07| 874.19
#2019-08-08| 866.31
#2019-08-09| 870.97
#2019-08-12| 873.86
#2019-08-13| 853.20
#2019-08-14| 862.89
#2019-08-15| 853.17
#2019-08-16| 854.50
#2019-08-19| 861.53
#2019-08-20| 868.70
#2019-08-21| 861.26
#2019-08-22| 861.90
#2019-08-23| 869.53
#2019-08-26| 859.24
#2019-08-27| 860.50
#2019-08-28| 865.14
#2019-08-29| 862.11
#2019-08-30| 874.02
#2019-09-02| 872.89
#2019-09-03| 877.61
#2019-09-04| 873.28
#2019-09-05| 877.42
#2019-09-06| 883.20
#2019-09-09| 889.25
#2019-09-10| 902.79
#2019-09-11| 916.27
#2019-09-12| 918.20
#2019-09-13| 924.66
#2019-09-16| 925.09
#2019-09-17| 928.59
#2019-09-18| 920.66
#2019-09-19| 927.72
#2019-09-20| 931.11
#2019-09-23| 935.70
#2019-09-24| 934.18
#2019-09-25| 933.80
#2019-09-26| 937.35
#2019-09-27| 928.50
#2019-09-30| 920.69
#2019-10-01| 927.60
#2019-10-02| 930.52
#2019-10-03| 924.65
#2019-10-04| 922.37
#2019-10-07| 919.16
#2019-10-08| 920.38
#2019-10-09| 913.72
#2019-10-10| 904.70
#2019-10-11| 906.26
#2019-10-14| 907.68
#2019-10-15| 918.44
#2019-10-16| 923.94
#2019-10-17| 918.77
#2019-10-18| 920.42
#2019-10-21| 928.84
#2019-10-22| 928.76
#2019-10-23| 934.51
#2019-10-24| 937.14
#2019-10-25| 936.57
#2019-10-28| 930.20
#2019-10-29| 943.95
#2019-10-30| 943.55
#2019-10-31| 949.45
#2019-11-01| 949.68
#2019-11-04| 946.48
#2019-11-05| 953.56
#2019-11-06| 955.70
#2019-11-07| 953.98
#2019-11-08| 956.42
#2019-11-11| 957.19
#2019-11-12| 955.33
#2019-11-13| 951.34
#2019-11-14| 944.34
#2019-11-15| 951.52
#2019-11-18| 953.03
#2019-11-19| 956.84
#2019-11-20| 952.08
#2019-11-21| 953.06
#2019-11-22| 951.04
#2019-11-25| 955.21
#2019-11-26| 955.07
#2019-11-27| 953.15
#2019-11-28| 952.38
#2019-11-29| 949.60
#2019-12-02| 957.35
#2019-12-03| 957.60
#2019-12-04| 954.45
#2019-12-05| 960.52
#2019-12-06| 964.06
#2019-12-09| 969.86
#2019-12-10| 968.04
#2019-12-11| 962.20
#2019-12-12| 954.82
#2019-12-13| 969.63
#2019-12-16| 965.50
#2019-12-17| 970.83
#2019-12-18| 967.56
#2019-12-19| 967.69
#2019-12-20| 966.51
#2019-12-23| 963.43
#2019-12-24| 960.16
#2019-12-25| 957.74
#2019-12-26| 958.89
#2019-12-27| 963.94
#2019-12-30| 962.11
#2019-12-31| 964.86
#2020-01-01| 964.86
#2020-01-02| 968.42
#2020-01-03| 970.67
#2020-01-06| 957.43
#2020-01-07| 965.96
#2020-01-08| 951.99
#2020-01-09| 953.66
#2020-01-10| 953.55
#2020-01-13| 950.34
#2020-01-14| 950.18
#2020-01-15| 946.02
#2020-01-16| 941.84
#2020-01-17| 947.67
#2020-01-20| 951.51
#2020-01-21| 949.89
#2020-01-22| 954.14
#2020-01-23| 953.34
#2020-01-24| 951.35
#2020-01-27| 952.32
#2020-01-28| 947.57
#2020-01-29| 951.11
#2020-01-30| 951.01
#2020-01-31| 957.10
#2020-02-03| 949.38
#2020-02-04| 950.52
#2020-02-05| 955.23
#2020-02-06| 967.26
#2020-02-07| 967.39
#2020-02-10| 965.09
#2020-02-11| 963.46
#2020-02-12| 958.56
#2020-02-13| 957.35
#2020-02-14| 954.77
#2020-02-17| 946.41
#2020-02-18| 942.91
#2020-02-19| 929.12
#2020-02-20| 924.17
#2020-02-21| 928.94
#2020-02-24| 937.67
#2020-02-25| 916.77
#2020-02-26| 904.23
#2020-02-27| 887.15
#2020-02-28| 872.63
#2020-03-02| 870.01
#2020-03-03| 862.71
#2020-03-04| 860.49
#2020-03-05| 867.56
#2020-03-06| 846.15
#2020-03-09| 799.91
#2020-03-10| 804.05
#2020-03-11| 789.47
#2020-03-12| 745.50
#2020-03-13| 686.80
#2020-03-16| 686.03
#2020-03-17| 678.99
#2020-03-18| 656.41
#2020-03-19| 634.70
#2020-03-20| 627.41
#2020-03-23| 648.33
#2020-03-24| 684.76
#2020-03-25| 740.55
#2020-03-26| 742.07
#2020-03-27| 767.74
#2020-03-30| 756.88
#2020-03-31| 734.49
#2020-04-01| 720.00
#2020-04-02| 699.62
#2020-04-03| 696.00
#2020-04-06| 712.44
#2020-04-07| 734.87
#2020-04-08| 739.53
#2020-04-09| 735.97
#2020-04-10| 750.38
#2020-04-13| 744.02
#2020-04-14| 757.41
#2020-04-15| 743.92
#2020-04-16| 732.36
#2020-04-17| 738.22
#2020-04-20| 737.62
#2020-04-21| 727.69
#2020-04-22| 723.81
#2020-04-23| 737.84
#2020-04-24| 734.01
#2020-04-27| 754.61
#2020-04-28| 755.39
#2020-04-29| 758.12
#2020-04-30| 770.34
#2020-05-01| 745.57
#2020-05-04| 745.43
#2020-05-05| 747.66
#2020-05-06| 751.58
#2020-05-07| 735.68
#2020-05-08| 754.60
#2020-05-11| 760.82
#2020-05-12| 751.72
#2020-05-13| 746.80
#2020-05-14| 733.39
#2020-05-15| 726.64
#2020-05-18| 724.87
#2020-05-19| 742.90
#2020-05-20| 747.15
#2020-05-21| 744.76
#2020-05-22| 737.17
#2020-05-25| 749.19
#2020-05-26| 766.05
#2020-05-27| 781.84
#2020-05-28| 800.26
#2020-05-29| 792.49
#2020-06-01| 788.87
#2020-06-02| 793.82
#2020-06-03| 799.16
#2020-06-04| 798.84
#2020-06-05| 808.44
#2020-06-08| 846.78
#2020-06-09| 852.73
#2020-06-10| 845.47
#2020-06-11| 815.81
#2020-06-12| 802.46
#2020-06-15| 776.40
#2020-06-16| 812.04
#2020-06-17| 807.29
#2020-06-18| 804.31
#2020-06-19| 794.97
#2020-06-22| 793.51
#2020-06-23| 800.50
#2020-06-24| 790.62
#2020-06-25| 770.93
#2020-06-26| 782.24
#2020-06-29| 762.02
#2020-06-30| 766.40
#2020-07-01| 760.81
#2020-07-02| 767.53
#2020-07-03| 769.73
#2020-07-06| 781.61
#2020-07-07| 775.83
#2020-07-08| 767.71
#2020-07-09| 767.78
#2020-07-10| 754.59
#2020-07-13| 769.36
#2020-07-14| 774.53
#2020-07-15| 783.49
#2020-07-16| 786.10
#2020-07-17| 778.52
#2020-07-20| 776.83
#2020-07-21| 773.03
#2020-07-22| 769.15
#2020-07-23| 770.55
#2020-07-24| 778.85
#2020-07-27| 787.16
#2020-07-28| 781.79
#2020-07-29| 775.71
#2020-07-30| 766.01
#2020-07-31| 738.19
#2020-08-03| 748.11
#2020-08-04| 767.85
#2020-08-05| 768.84
#2020-08-06| 769.10
#2020-08-07| 768.56
#2020-08-10| 769.36
#2020-08-11| 794.62
#2020-08-12| 802.64
#2020-08-13| 805.77
#2020-08-14| 804.02
#2020-08-17| 803.03
#2020-08-18| 803.86
#2020-08-19| 807.14
#2020-08-20| 800.91
#2020-08-21| 804.42
#2020-08-24| 803.10
#2020-08-25| 815.20
#2020-08-26| 817.70
#2020-08-27| 803.76
#2020-08-28| 824.63
#2020-08-31| 822.31
#2020-09-01| 817.83
#2020-09-02| 816.46
#2020-09-03| 821.88
#2020-09-04| 820.81
#2020-09-07| 819.04
#2020-09-08| 826.02
#2020-09-09| 809.15
#2020-09-10| 821.63
#2020-09-11| 824.55
#2020-09-14| 836.14
#2020-09-15| 835.19
#2020-09-16| 835.61
#2020-09-17| 835.50
#2020-09-18| 835.70
#2020-09-21| 833.78
#2020-09-22| 830.44
#2020-09-23| 821.35
#2020-09-24| 813.32
#2020-09-25| 814.15
#2020-09-28| 827.24
#2020-09-29| 824.92
#2020-09-30| 796.43
#2020-10-01| 795.60
#2020-10-02| 797.40
#2020-10-05| 814.53
#2020-10-06| 820.95
#2020-10-07| 819.06
#2020-10-08| 821.45
#2020-10-09| 817.65
#2020-10-12| 818.56
#2020-10-13| 823.30
#2020-10-14| 817.59
#2020-10-15| 812.72
#2020-10-16| 809.21
#2020-10-19| 816.34
#2020-10-20| 806.29
#2020-10-21| 828.74
#2020-10-22| 819.85
#2020-10-23| 829.99
#2020-10-26| 823.86
#2020-10-27| 821.19
#2020-10-28| 804.75
#2020-10-29| 802.88
#2020-10-30| 794.73
#2020-11-02| 812.23
#2020-11-03| 814.06
#2020-11-04| 821.84
#2020-11-05| 823.11
#2020-11-06| 834.87
#2020-11-09| 824.49
#2020-11-10| 864.65
#2020-11-11| 883.85
#2020-11-12| 871.01
#2020-11-13| 855.62
#2020-11-16| 882.49
#2020-11-17| 905.73
#2020-11-18| 898.58
#2020-11-19| 898.33
#2020-11-20| 892.70
#2020-11-23| 887.06
#2020-11-24| 900.96
#2020-11-25| 905.67
#2020-11-26| 897.97
#2020-11-27| 898.25
#2020-11-30| 867.99
#2020-12-01| 876.47
#2020-12-02| 884.97
#2020-12-03| 889.45
#2020-12-04| 887.68
#2020-12-07| 882.78
#2020-12-08| 875.35
#2020-12-09| 879.14
#2020-12-10| 871.34
#2020-12-11| 880.59
#2020-12-14| 883.23
#2020-12-15| 875.37
#2020-12-16| 882.63
#2020-12-17| 886.48
#2020-12-18| 886.15
#2020-12-21| 886.50
#2020-12-22| 871.76
#2020-12-23| 867.59
#2020-12-24| 875.11
#2020-12-25| 877.73
#2020-12-28| 881.13
#2020-12-29| 893.58
#2020-12-30| 891.77
#2020-12-31| 891.77
#2021-01-01| 891.77
#2021-01-04| 885.14
#2021-01-05| 889.29
#2021-01-06| 907.05
#2021-01-07| 935.23
#2021-01-08| 949.23
#2021-01-11| 944.68
#2021-01-12| 947.23
#2021-01-13| 956.99
#2021-01-14| 961.27
#2021-01-15| 953.80
#2021-01-18| 940.82
#2021-01-19| 944.10
#2021-01-20| 935.27
#2021-01-21| 934.74
#2021-01-22| 922.89
#2021-01-25| 920.49
#2021-01-26| 914.99
#2021-01-27| 913.77
#2021-01-28| 905.75
#2021-01-29| 889.12
#2021-02-01| 896.78
#2021-02-02| 898.05
#2021-02-03| 921.67
#2021-02-04| 923.62
#2021-02-05| 939.27
#2021-02-08| 965.03
#2021-02-09| 963.73
#2021-02-10| 968.34
#2021-02-11| 967.79
#2021-02-12| 976.00
#2021-02-15| 984.10
#2021-02-16| 998.83
#2021-02-17|1001.75
#2021-02-18| 981.13
#2021-02-19| 972.97
#2021-02-22| 991.42
#2021-02-23| 991.09
#2021-02-24| 977.64
#2021-02-25| 987.22
#2021-02-26| 963.55
#2021-03-01| 974.86
#2021-03-02| 970.67
#2021-03-03| 976.63
#2021-03-04| 970.73
#2021-03-05| 965.71
#2021-03-08| 979.25
#2021-03-09| 998.34
#2021-03-10| 995.15
#2021-03-11| 997.76
#2021-03-12| 999.06
#2021-03-15|1019.32
#2021-03-16|1014.68
#2021-03-17|1016.02
#2021-03-18|1050.52
#2021-03-19|1067.98
#2021-03-22|1056.97
#2021-03-23|1040.66
#2021-03-24|1006.65
#2021-03-25|1026.02
#2021-03-26|1037.84
#2021-03-29|1018.60
#2021-03-30|1017.66
#2021-03-31| 989.16
#2021-04-01| 990.02
#2021-04-02| 983.28
#2021-04-05|1009.30
#2021-04-06| 993.12
#2021-04-07| 994.68
#2021-04-08| 983.93
#2021-04-09| 983.04
#2021-04-12| 983.97
#2021-04-13| 989.98
#2021-04-14| 985.95
#2021-04-15| 998.17
#2021-04-16| 999.54
#2021-04-19|1001.19
#2021-04-20| 988.20
#2021-04-21| 966.70
#2021-04-22| 973.52
#2021-04-23| 973.71
#2021-04-26| 975.57
#2021-04-27| 975.84
#2021-04-28| 982.24
#2021-04-29| 983.24
#2021-04-30| 971.69
#2021-05-03| 975.08
#2021-05-04| 972.63
#2021-05-05| 972.49
#2021-05-06| 999.55
#2021-05-07|1011.92
#2021-05-10|1017.35
#2021-05-11|1000.89
#2021-05-12| 988.48
#2021-05-13| 989.59
#2021-05-14|1008.78
#2021-05-17|1009.35
#2021-05-18|1034.94
#2021-05-19|1039.49
#2021-05-20|1031.67
#2021-05-21|1023.17
#2021-05-24|1035.58
#2021-05-25|1035.47
#2021-05-26|1023.40
#2021-05-27|1007.90
#2021-05-28|1025.91
#2021-05-31|1015.25
#2021-06-01|1020.89
#2021-06-02|1029.74
#2021-06-03|1029.11
#2021-06-04|1034.85
#2021-06-07|1031.16
#2021-06-08|1028.52
#2021-06-09|1014.99
#2021-06-10|1009.82
#2021-06-11| 998.49
#2021-06-14| 994.68
#2021-06-15| 995.93
#2021-06-16| 998.63
#2021-06-17|1002.69
#2021-06-18| 979.59
#2021-06-21| 955.16
#2021-06-22| 980.68
#2021-06-23| 971.28
#2021-06-24| 972.71
#2021-06-25| 978.88
#2021-06-28| 985.80
#2021-06-29| 971.85
#2021-06-30| 964.72
#2021-07-01| 960.70
#2021-07-02| 973.43
#2021-07-05| 968.37
#2021-07-06| 976.72
#2021-07-07| 957.95
#2021-07-08| 959.93
#2021-07-09| 953.44
#2021-07-12| 967.35
#2021-07-13| 982.78
#2021-07-14| 981.06
#2021-07-15| 971.31
#2021-07-16| 972.80
#2021-07-19| 968.88
#2021-07-20| 951.95
#2021-07-21| 954.53
#2021-07-22| 956.26
#2021-07-23| 952.50
#2021-07-26| 963.86
#2021-07-27| 979.90
#2021-07-28| 973.37
#2021-07-29| 976.89
#2021-07-30| 967.18
#2021-08-02| 989.93
#2021-08-03| 981.99
#2021-08-04| 974.50
#2021-08-05| 980.25
#2021-08-06| 979.27
#2021-08-09| 979.58
#2021-08-10| 986.51
#2021-08-11|1008.05
#2021-08-12|1012.60
#2021-08-13|1013.75
#2021-08-16|1003.63
#2021-08-17| 995.53
#2021-08-18| 997.25
#2021-08-19| 983.26
#2021-08-20| 978.52
#2021-08-23| 989.21
#2021-08-24| 993.77
#2021-08-25| 988.01
#2021-08-26| 993.97
#2021-08-27| 991.08
#2021-08-30| 995.19
#2021-08-31| 995.49
#2021-09-01|1012.09
#2021-09-02|1011.14
#2021-09-03|1028.35
#2021-09-06|1037.61
#2021-09-07|1041.65
#2021-09-08|1051.43
#2021-09-09|1043.32
#2021-09-10|1058.54
#2021-09-13|1064.56
#2021-09-14|1089.62
#2021-09-15|1077.76
#2021-09-16|1071.18
#2021-09-17|1071.90
#2021-09-20|1076.36
#2021-09-21|1061.78
#2021-09-22|1052.06
#2021-09-23|1047.24
#2021-09-24|1074.35
#2021-09-27|1085.53
#2021-09-28|1090.02
#2021-09-29|1066.27
#2021-09-30|1056.97
#2021-10-01|1039.86
#2021-10-04|1038.98
#2021-10-05|1035.38
#2021-10-06|1058.40
#2021-10-07|1050.20
#2021-10-08|1047.03
#2021-10-11|1053.73
#2021-10-12|1045.86
#2021-10-13|1037.98
#2021-10-14|1022.69
#2021-10-15|1035.78
#2021-10-18|1034.95
#2021-10-19|1028.97
#2021-10-20|1037.74
#2021-10-21|1031.88
#2021-10-22|1029.09
#2021-10-25|1018.53
#2021-10-26|1019.89
#2021-10-27|1026.02
#2021-10-28|1015.31
#2021-10-29|1004.81
#2021-11-01|1022.20
#2021-11-02|1015.00
#2021-11-03|1012.51
#2021-11-04|1028.06
#2021-11-05|1017.98
#2021-11-08|1021.59
#2021-11-09|1013.88
#2021-11-10|1002.36
#2021-11-11|1008.95
#2021-11-12|1019.19
#2021-11-15|1017.82
#2021-11-16|1012.91
#2021-11-17|1004.47
#2021-11-18|1002.02
#2021-11-19|1002.75
#2021-11-22| 996.14
#2021-11-23| 993.97
#2021-11-24| 992.61
#2021-11-25| 999.53
#2021-11-26|1001.04
#2021-11-29| 976.37
#2021-11-30| 967.07
#2021-12-01| 979.90
#2021-12-02| 980.13
#2021-12-03| 997.85
#2021-12-06| 991.78
#2021-12-07|1009.74
#2021-12-08|1009.35
#2021-12-09|1009.31
#2021-12-10|1005.02
#2021-12-13|1010.51
#2021-12-14|1014.62
#2021-12-15|1021.69
#2021-12-16|1032.08
#2021-12-17|1023.91
#2021-12-20| 999.40
#2021-12-21|1002.05
#2021-12-22|1002.23
#2021-12-23|1009.30
#2021-12-24|1002.90
#2021-12-27| 997.42
#2021-12-28|1009.59
#2021-12-29|1006.98
#2021-12-30|1003.38
#2021-12-31|1003.38
#2022-01-03|1002.12
#2022-01-04|1023.05
#2022-01-05|1049.15
#2022-01-06|1048.18
#2022-01-07|1064.64
#2022-01-10|1069.64
#2022-01-11|1091.24
#2022-01-12|1100.52
#2022-01-13|1119.26
#2022-01-14|1116.77
#2022-01-17|1110.38
#2022-01-18|1100.02
#2022-01-19|1084.34
#2022-01-20|1079.49
#2022-01-21|1075.39
#2022-01-24|1081.43
#2022-01-25|1060.02
#2022-01-26|1063.74
#2022-01-27|1049.71
#2022-01-28|1072.45
#2022-01-31|1060.93
#2022-02-01|1067.09
#2022-02-02|1093.40
#2022-02-03|1088.69
#2022-02-04|1095.65
#2022-02-07|1122.00
#2022-02-08|1123.20
#2022-02-09|1122.20
#2022-02-10|1115.02
#2022-02-11|1115.74
#2022-02-14|1116.19
#2022-02-15|1088.56
#2022-02-16|1109.85
#2022-02-17|1106.21
#2022-02-18|1094.43
#2022-02-21|1098.20
#2022-02-22|1077.92
#2022-02-23|1078.20
#2022-02-24|1061.79
#2022-02-25|1040.86
#2022-02-28|1052.07
#2022-03-01|1047.17
#2022-03-02|1010.85
#2022-03-03|1039.32
#2022-03-04|1028.63
#2022-03-07| 997.41
#2022-03-08| 962.15
#2022-03-09| 972.57
#2022-03-10|1011.73
#2022-03-11|1004.72
#2022-03-14|1016.92
#2022-03-15|1030.73
#2022-03-16|1035.13
#2022-03-17|1052.19
#2022-03-18|1052.81
#2022-03-21|1053.03
#2022-03-22|1078.94
#2022-03-23|1087.91
#2022-03-24|1075.25
#2022-03-25|1064.88
#2022-03-28|1054.88
#2022-03-29|1065.62
#2022-03-30|1062.05
#2022-03-31|1042.80
#2022-04-01|1038.66
#2022-04-04|1036.89
#2022-04-05|1011.32
#2022-04-06|1002.35
#2022-04-07| 988.40
#2022-04-08| 984.61
#2022-04-11| 991.68
#2022-04-12| 994.24
#2022-04-13| 983.92
#2022-04-14| 986.30
#2022-04-15| 990.76
#2022-04-18| 984.46
#2022-04-19| 972.87
#2022-04-20| 996.39
#2022-04-21| 988.93
#2022-04-22| 985.38
#2022-04-25| 974.66
#2022-04-26| 973.25
#2022-04-27| 952.77
#2022-04-28| 959.16
#2022-04-29| 969.93
#2022-05-02| 960.23
#2022-05-03| 962.59
#2022-05-04| 962.11
#2022-05-05| 960.15
#2022-05-06| 977.31
#2022-05-09| 966.49
#2022-05-10| 957.90
#2022-05-11| 930.81
#2022-05-12| 946.17
#2022-05-13| 941.67
#2022-05-16| 940.22
#2022-05-17| 929.92
#2022-05-18| 946.17
#2022-05-19| 941.82
#2022-05-20| 944.66
#2022-05-23| 969.77
#2022-05-24| 974.91
#2022-05-25| 966.86
#2022-05-26| 972.12
#2022-05-27| 984.72
#2022-05-30| 984.32
#2022-05-31| 974.40
#2022-06-01| 983.13
#2022-06-02| 983.73
#2022-06-03| 970.06
#2022-06-06| 968.06
#2022-06-07| 968.46
#2022-06-08| 953.75
#2022-06-09| 950.29
#2022-06-10| 943.91
#2022-06-13| 941.50
#2022-06-14| 935.19
#2022-06-15| 938.03
#2022-06-16| 959.42
#2022-06-17| 925.46
#2022-06-20| 921.54
#2022-06-21| 936.92
#2022-06-22| 936.88
#2022-06-23| 953.23
#2022-06-24| 937.40
#2022-06-27| 943.21
#2022-06-28| 948.49
#2022-06-29| 938.92
#2022-06-30| 933.51
#2022-07-01| 934.34
#2022-07-04| 938.05
#2022-07-05| 950.80
#2022-07-06| 919.00
#2022-07-07| 926.03
#2022-07-08| 933.90
#2022-07-11| 941.49
#2022-07-12| 935.54
#2022-07-13| 933.15
#2022-07-14| 909.38
#2022-07-15| 896.38
#2022-07-18| 900.02
#2022-07-19| 913.30
#2022-07-20| 926.30
#2022-07-21| 924.99
#2022-07-22| 935.97
#2022-07-25| 932.92
#2022-07-26| 940.69
#2022-07-27| 936.21
#2022-07-28| 952.75
#2022-07-29| 957.71
#2022-08-01| 978.57
#2022-08-02| 960.17
#2022-08-03| 942.11
#2022-08-04| 937.02
#2022-08-05| 922.20
#2022-08-08| 927.34
#2022-08-09| 919.81
#2022-08-10| 941.03
#2022-08-11| 937.77
#2022-08-12| 946.71
#2022-08-15| 951.91
#2022-08-16| 938.38
#2022-08-17| 945.63
#2022-08-18| 942.06
#2022-08-19| 929.55
#2022-08-22| 931.64
#2022-08-23| 929.03
#2022-08-24| 928.38
#2022-08-25| 936.31
#2022-08-26| 931.38
#2022-08-29| 912.06
#2022-08-30| 917.69
#2022-08-31| 919.82
#2022-09-01| 900.59
#2022-09-02| 904.01
#2022-09-05| 899.02
#2022-09-06| 883.93
#2022-09-07| 873.20
#2022-09-08| 890.85
#2022-09-09| 905.21
#2022-09-12| 906.52
#2022-09-13| 894.44
#2022-09-14| 899.45
#2022-09-15| 895.60
#2022-09-16| 908.06
#2022-09-19| 905.87
#2022-09-20| 905.85
#2022-09-21| 901.49
#2022-09-22| 908.43
#2022-09-23| 900.88
#2022-09-26| 860.72
#2022-09-27| 862.62
#2022-09-28| 851.54
#2022-09-29| 863.46
#2022-09-30| 847.60
#2022-10-03| 848.02
#2022-10-04| 874.31
#2022-10-05| 873.51
#2022-10-06| 875.93
#2022-10-07| 862.14
#2022-10-10| 858.56
#2022-10-11| 855.92
#2022-10-12| 844.77
#2022-10-13| 836.05
#2022-10-14| 849.92
#2022-10-17| 843.46
#2022-10-18| 849.46
#2022-10-19| 848.30
#2022-10-20| 851.23
#2022-10-21| 845.84
#2022-10-24| 858.55
#2022-10-25| 873.78
#2022-10-26| 882.39
#2022-10-27| 867.98
#2022-10-28| 859.02
#2022-10-31| 865.06
#2022-11-01| 871.30
#2022-11-02| 881.90
#2022-11-03| 875.65
#2022-11-04| 873.56
#2022-11-07| 882.82
#2022-11-08| 897.32
#2022-11-09| 893.36
#2022-11-10| 923.87
#2022-11-11| 945.26
#2022-11-14| 925.15
#2022-11-15| 948.09
#2022-11-16| 935.82
#2022-11-17| 934.63
#2022-11-18| 942.51
#2022-11-21| 932.49
#2022-11-22| 952.77
#2022-11-23| 963.81
#2022-11-24| 995.07
#2022-11-25| 995.83
#2022-11-28| 987.35
#2022-11-29| 997.10
#2022-11-30| 982.75
#2022-12-01| 995.33
#2022-12-02| 984.25
#2022-12-05| 971.84
#2022-12-06| 978.74
#2022-12-07| 987.53
#2022-12-08| 982.84
#2022-12-09| 987.45
#2022-12-12| 983.17
#2022-12-13|1006.11
#2022-12-14|1009.36
#2022-12-15| 991.40
#2022-12-16| 991.52
#2022-12-19| 994.69
#2022-12-20|1079.12
#2022-12-21|1092.56
#2022-12-22|1100.94
#2022-12-23|1117.02
#2022-12-26|1103.71
#2022-12-27|1113.87
#2022-12-28|1112.58
#2022-12-29|1101.33
#2022-12-30|1116.49
#2023-01-02|1116.49
#2023-01-03|1126.65
#2023-01-04|1136.02
#2023-01-05|1102.66
#2023-01-06|1108.77
#2023-01-09|1112.97
#2023-01-10|1103.80
#2023-01-11|1112.06
#2023-01-12|1169.35
#2023-01-13|1210.98
#2023-01-16|1178.91
#2023-01-17|1182.86
#2023-01-18|1180.58
#2023-01-19|1159.86
#2023-01-20|1158.56
#2023-01-23|1154.99
#2023-01-24|1182.24
#2023-01-25|1189.06
#2023-01-26|1177.94
#2023-01-27|1204.04
#2023-01-30|1195.21
#2023-01-31|1176.79
#2023-02-01|1185.51
#2023-02-02|1176.47
#2023-02-03|1151.99
#2023-02-06|1130.23
#2023-02-07|1165.50
#2023-02-08|1167.64
#2023-02-09|1171.21
#2023-02-10|1181.62
#2023-02-13|1169.04
#2023-02-14|1177.27
#2023-02-15|1177.73
#2023-02-16|1177.50
#2023-02-17|1177.04
#2023-02-20|1198.26
#2023-02-21|1187.42
#2023-02-22|1177.76
#2023-02-23|1175.66
#2023-02-24|1154.97
#2023-02-27|1168.13
#2023-02-28|1167.81
#2023-03-01|1165.82
#2023-03-02|1154.44
#2023-03-03|1165.77
#2023-03-06|1177.00
#2023-03-07|1181.58
#2023-03-08|1180.52
#2023-03-09|1203.78
#2023-03-10|1167.22
#2023-03-13|1133.70
#2023-03-14|1049.18
#2023-03-15|1092.77
#2023-03-16|1052.91
#2023-03-17|1063.81
#2023-03-20|1047.15
#2023-03-21|1041.97
#2023-03-22|1066.10
#2023-03-23|1068.30
#2023-03-24|1061.57
#2023-03-27|1051.36
#2023-03-28|1072.32
#2023-03-29|1069.70
#2023-03-30|1069.89
#2023-03-31|1080.37
#2023-04-03|1103.75
#2023-04-04|1112.50
#2023-04-05|1099.73
#2023-04-06|1083.63
#2023-04-07|1095.16
#2023-04-10|1085.46
#2023-04-11|1091.45
#2023-04-12|1101.74
#2023-04-13|1104.92
#2023-04-14|1095.84
#2023-04-17|1104.76
#2023-04-18|1120.25
#2023-04-19|1130.55
#2023-04-20|1137.89
#2023-04-21|1117.10
#2023-04-24|1109.27
#2023-04-25|1121.93
#2023-04-26|1107.84
#2023-04-27|1108.19
#2023-04-28|1097.18
#2023-05-01|1102.39
#2023-05-02|1102.60
#2023-05-03|1113.53
#2023-05-04|1123.85
#2023-05-05|1115.51
#2023-05-08|1105.15
#2023-05-09|1122.91
#2023-05-10|1127.08
#2023-05-11|1131.72
#2023-05-12|1118.96
#2023-05-15|1134.40
#2023-05-16|1134.23
#2023-05-17|1140.68
#2023-05-18|1138.80
#2023-05-19|1126.91
#2023-05-22|1131.40
#2023-05-23|1129.19
#2023-05-24|1131.40
#2023-05-25|1109.60
#2023-05-26|1096.39
#2023-05-29|1116.17
#2023-05-30|1114.13
#2023-05-31|1116.65
#2023-06-01|1136.15
#2023-06-02|1144.13
#2023-06-05|1156.33
#2023-06-06|1158.00
#2023-06-07|1144.61
#2023-06-08|1151.61
#2023-06-09|1159.86
#2023-06-12|1154.79
#2023-06-13|1157.98
#2023-06-14|1182.82
#2023-06-15|1178.42
#2023-06-16|1167.59
#2023-06-19|1173.38
#2023-06-20|1155.79
#2023-06-21|1167.51
#2023-06-22|1187.33
#2023-06-23|1164.35
#2023-06-26|1158.29
#2023-06-27|1159.95
#2023-06-28|1175.43
#2023-06-29|1182.21
#2023-06-30|1181.47
#2023-07-03|1194.96
#2023-07-04|1219.27
#2023-07-05|1217.44
#2023-07-06|1200.27
#2023-07-07|1206.99
#2023-07-10|1208.96
#2023-07-11|1208.72
#2023-07-12|1235.20
#2023-07-13|1231.96
#2023-07-14|1224.97
#2023-07-17|1219.51
#2023-07-18|1240.60
#2023-07-19|1241.73
#2023-07-20|1224.49
#2023-07-21|1212.77
#2023-07-24|1209.95
#2023-07-25|1218.87
#2023-07-26|1221.58
#2023-07-27|1226.72
#2023-07-28|1276.21
#2023-07-31|1273.68
#2023-08-01|1254.37
#2023-08-02|1223.55
#2023-08-03|1221.46
#2023-08-04|1244.91
#2023-08-07|1237.07
#2023-08-08|1227.00
#2023-08-09|1203.27
#2023-08-10|1215.51
#2023-08-11|1212.61
#2023-08-14|1195.21
#2023-08-15|1206.83
#2023-08-16|1178.82
#2023-08-17|1188.37
#2023-08-18|1188.80
#2023-08-21|1177.34
#2023-08-22|1207.03
#2023-08-23|1223.07
#2023-08-24|1222.44
#2023-08-25|1209.09
#2023-08-28|1226.02
#2023-08-29|1228.22
#2023-08-30|1244.47
#2023-08-31|1247.07
#2023-09-01|1261.07
#2023-09-04|1283.48
#2023-09-05|1272.92
#2023-09-06|1291.59
#2023-09-07|1297.81
#2023-09-08|1280.33
#2023-09-11|1334.60
#2023-09-12|1334.13
#2023-09-13|1351.48
#2023-09-14|1367.89
#2023-09-15|1352.11
#2023-09-18|1353.76
#2023-09-19|1381.26
#2023-09-20|1368.37
#2023-09-21|1376.97
#2023-09-22|1380.00
#2023-09-25|1346.55
#2023-09-26|1360.21
#2023-09-27|1355.08
#2023-09-28|1349.91
#2023-09-29|1323.15
#2023-10-02|1324.23
#2023-10-03|1312.28
#2023-10-04|1267.96
#2023-10-05|1314.31
#2023-10-06|1304.71
#2023-10-09|1312.04
#2023-10-10|1340.27
#2023-10-11|1331.74
#2023-10-12|1338.65
#2023-10-13|1313.58
#2023-10-16|1304.54
#2023-10-17|1313.21
#2023-10-18|1328.56
#2023-10-19|1309.29
#2023-10-20|1300.79
#2023-10-23|1291.82
#2023-10-24|1284.54
#2023-10-25|1299.78
#2023-10-26|1284.62
#2023-10-27|1316.90
#2023-10-30|1297.30
#2023-10-31|1302.97
#2023-11-01|1344.77
#2023-11-02|1345.34
#2023-11-03|1355.43
#2023-11-06|1341.97
#2023-11-07|1317.31
#2023-11-08|1263.19
#2023-11-09|1278.81
#2023-11-10|1290.10
#2023-11-13|1297.48
#2023-11-14|1323.12
#2023-11-15|1303.94
#2023-11-16|1310.52
#2023-11-17|1329.96
#2023-11-20|1350.87
#2023-11-21|1342.92
#2023-11-22|1333.81
#2023-11-23|1335.42
#2023-11-24|1339.10
#2023-11-27|1359.32
#2023-11-28|1360.92
#2023-11-29|1338.08
#2023-11-30|1340.57
#2023-12-01|1354.61
#2023-12-04|1341.41
#2023-12-05|1334.74
#2023-12-06|1352.34
#2023-12-07|1390.56
#2023-12-08|1376.38
#2023-12-11|1376.71
#2023-12-12|1370.53
#2023-12-13|1381.49
#2023-12-14|1366.91
#2023-12-15|1342.58
#2023-12-18|1314.54
#2023-12-19|1310.43
#2023-12-20|1318.66
#2023-12-21|1319.25
#2023-12-22|1338.95
#2023-12-25|1333.38
#2023-12-26|1328.25
#2023-12-27|1341.25
#2023-12-28|1356.50
#2023-12-29|1363.48
#2024-01-01|1363.48
#2024-01-02|1354.31
#2024-01-03|1338.56
#2024-01-04|1354.61
#2024-01-05|1383.51
#2024-01-08|1385.81
#2024-01-09|1378.64
#2024-01-10|1367.05
#2024-01-11|1389.66
#2024-01-12|1390.55
#2024-01-15|1414.04
#2024-01-16|1391.63
#2024-01-17|1381.66
#2024-01-18|1378.77
#2024-01-19|1382.43
#2024-01-22|1408.61
#2024-01-23|1405.60
#2024-01-24|1456.41
#2024-01-25|1445.81
#2024-01-26|1410.17
#2024-01-29|1440.33
#2024-01-30|1435.04
#2024-01-31|1479.39
#2024-02-01|1465.00
#2024-02-02|1439.13
#2024-02-05|1464.84
#2024-02-06|1448.47
#2024-02-07|1454.92
#2024-02-08|1438.26
#2024-02-09|1434.80
#2024-02-12|1433.55
#2024-02-13|1469.65
#2024-02-14|1455.88
#2024-02-15|1480.15
#2024-02-16|1514.00
#2024-02-19|1549.91
#2024-02-20|1533.80
#2024-02-21|1516.67
#2024-02-22|1524.94
#2024-02-23|1524.64
#2024-02-26|1537.05
#2024-02-27|1555.99
#2024-02-28|1547.13
#2024-02-29|1568.40
#2024-03-01|1591.74
#2024-03-04|1584.96
#2024-03-05|1610.92
#2024-03-06|1631.57
#2024-03-07|1668.33
#2024-03-08|1704.45
#2024-03-11|1650.23
#2024-03-12|1616.24
#2024-03-13|1618.83
#2024-03-14|1612.54
#2024-03-15|1597.63
#2024-03-18|1627.88
#2024-03-19|1619.70
#2024-03-20|1609.66
#2024-03-21|1653.35
#2024-03-22|1676.09
#2024-03-25|1652.68
#2024-03-26|1649.72
#2024-03-27|1667.30
#2024-03-28|1648.68
#2024-03-29|1663.36
#2024-04-01|1603.64
#2024-04-02|1608.72
#2024-04-03|1616.94
#2024-04-04|1645.37
#2024-04-05|1631.64
#2024-04-08|1648.28
#2024-04-09|1657.42
#2024-04-10|1628.60
#2024-04-11|1644.49
#2024-04-12|1647.02
#2024-04-15|1631.71
#2024-04-16|1577.95
#2024-04-17|1555.56
#2024-04-18|1578.83
#2024-04-19|1560.41
#2024-04-22|1595.32
#2024-04-23|1606.35
#2024-04-24|1623.27
#2024-04-25|1594.05
#2024-04-26|1586.38
#2024-04-29|1592.35
#2024-04-30|1609.94
#2024-05-01|1592.72
#2024-05-02|1628.21
#2024-05-03|1640.72
#2024-05-06|1629.37
#2024-05-07|1630.82
#2024-05-08|1596.09
#2024-05-09|1624.31
#2024-05-10|1636.37
#2024-05-13|1636.03
#2024-05-14|1623.39
#2024-05-15|1639.77
#2024-05-16|1627.80
#2024-05-17|1648.71
#2024-05-20|1660.97
#2024-05-21|1660.03
#2024-05-22|1655.52
#2024-05-23|1661.67
#2024-05-24|1658.83
#2024-05-27|1689.18
#2024-05-28|1707.41
#2024-05-29|1698.20
#2024-05-30|1705.01
#2024-05-31|1735.55
#2024-06-03|1787.05
#2024-06-04|1774.14
#2024-06-05|1713.33
#2024-06-06|1727.51
#2024-06-07|1712.76
#2024-06-10|1739.44
#2024-06-11|1725.22
#2024-06-12|1723.02
#2024-06-13|1683.81
#2024-06-14|1673.01
#2024-06-17|1636.62
#2024-06-18|1647.74
#2024-06-19|1668.37
#2024-06-20|1652.15
#2024-06-21|1651.24
#2024-06-24|1661.95
#2024-06-25|1721.89
#2024-06-26|1721.19
#2024-06-27|1723.92
#2024-06-28|1764.01
#2024-07-01|1783.20
#2024-07-02|1829.51
#2024-07-03|1824.65
#2024-07-04|1851.44
#2024-07-05|1837.89
#2024-07-08|1821.02
#2024-07-09|1810.42
#2024-07-10|1838.91
#2024-07-11|1868.02
#2024-07-12|1831.14
#2024-07-15|1829.35
#2024-07-16|1849.21
#2024-07-17|1872.65
#2024-07-18|1862.52
#2024-07-19|1851.27
#2024-07-22|1839.92
#2024-07-23|1871.65
#2024-07-24|1867.40
#2024-07-25|1788.39
#2024-07-26|1784.74
#2024-07-29|1824.14
#2024-07-30|1801.83
#2024-07-31|1916.94
#2024-08-01|1880.63
#2024-08-02|1724.12
#2024-08-05|1465.52
#2024-08-06|1555.75
#2024-08-07|1619.98
#2024-08-08|1585.95
#2024-08-09|1623.36
#2024-08-12|1609.09
#2024-08-13|1679.91
#2024-08-14|1710.10
#2024-08-15|1716.76
#2024-08-16|1790.11
#2024-08-19|1785.32
#2024-08-20|1803.61
#2024-08-21|1788.23
#2024-08-22|1762.59
#2024-08-23|1793.30
#2024-08-26|1767.22
#2024-08-27|1774.73
#2024-08-28|1781.15
#2024-08-29|1773.50
#2024-08-30|1779.58
#2024-09-02|1780.45
#2024-09-03|1844.09
#2024-09-04|1775.85
#2024-09-05|1755.61
#2024-09-06|1761.94
#2024-09-09|1721.71
#2024-09-10|1720.68
#2024-09-11|1703.46
#2024-09-12|1725.94
#2024-09-13|1733.29
#2024-09-16|1735.95
#2024-09-17|1680.79
#2024-09-18|1688.11
#2024-09-19|1718.31
#2024-09-20|1726.58
#2024-09-23|1734.86
#2024-09-24|1742.89
#2024-09-25|1695.90
#2024-09-26|1737.49
#2024-09-27|1758.12
#2024-09-30|1750.65
#2024-10-01|1777.86
#2024-10-02|1712.10
#2024-10-03|1720.89
#2024-10-04|1722.36
#2024-10-07|1788.00
#2024-10-08|1741.93
#2024-10-09|1717.45
#2024-10-10|1740.09
#2024-10-11|1748.90
#2024-10-14|1742.02
#2024-10-15|1774.27
#2024-10-16|1770.18
#2024-10-17|1781.29
#2024-10-18|1795.12
#2024-10-21|1765.61
#2024-10-22|1732.23
#2024-10-23|1690.18
#2024-10-24|1698.75
#2024-10-25|1683.38
#2024-10-28|1688.79
#2024-10-29|1722.54
#2024-10-30|1736.64
#2024-10-31|1744.70
#2024-11-01|1719.95
#2024-11-04|1730.81
#2024-11-05|1749.47
#2024-11-06|1802.62
#2024-11-07|1867.56
#2024-11-08|1878.22
#2024-11-11|1853.20
#2024-11-12|1862.83
#2024-11-13|1845.88
#2024-11-14|1837.20
#2024-11-15|1874.05
#2024-11-18|1859.99
#2024-11-19|1909.68
#2024-11-20|1854.50
#2024-11-21|1866.58
#2024-11-22|1871.48
#2024-11-25|1895.91
#2024-11-26|1870.54
#2024-11-27|1876.12
#2024-11-28|1886.81
#2024-11-29|1925.06
#2024-12-02|1981.91
#2024-12-03|2016.22
#2024-12-04|1962.81
#2024-12-05|1977.65
#2024-12-06|1968.15
#2024-12-09|1955.65
#2024-12-10|1931.14
#2024-12-11|1946.91
#2024-12-12|1956.61
#2024-12-13|1925.13
#2024-12-16|1910.66
#2024-12-17|1885.21
#2024-12-18|1873.89
#2024-12-19|1849.75
#2024-12-20|1830.91
#2024-12-23|1843.57
#2024-12-24|1850.63
#2024-12-25|1845.48
#2024-12-26|1851.57
#2024-12-27|1876.89
#2024-12-30|1877.28
#2024-12-31|1877.76
#2025-01-01|1877.76
#2025-01-02|1877.82
#2025-01-03|1874.90
#2025-01-06|1876.01
#2025-01-07|1904.32
#2025-01-08|1883.55
#2025-01-09|1862.47
#2025-01-10|1841.01
#2025-01-13|1841.66
#2025-01-14|1823.61
#2025-01-15|1872.76
#2025-01-16|1888.11
#2025-01-17|1864.51
#2025-01-20|1901.97
#2025-01-21|1897.62
#2025-01-22|1874.32
#2025-01-23|1882.12
#2025-01-24|1890.65
#2025-01-27|1925.71
#2025-01-28|1936.53
#2025-01-29|1953.34
#2025-01-30|1968.10
#2025-01-31|1965.37
#2025-02-03|1921.32
#2025-02-04|1934.46
#2025-02-05|1960.12
#2025-02-06|1963.73
#2025-02-07|1961.69
#2025-02-10|1951.24
#2025-02-11|1939.73
#2025-02-12|1913.61
#2025-02-13|1963.44
#2025-02-14|1978.46
#2025-02-17|2008.71
#2025-02-18|2029.27
#2025-02-19|2031.64
#2025-02-20|2025.70
#2025-02-21|2014.77
#2025-02-24|2018.28
#2025-02-25|2021.77
#2025-02-26|1990.78
#2025-02-27|2014.65
#2025-02-28|1977.33
#2025-03-03|2026.61
#2025-03-04|2042.13
#2025-03-05|2024.12
#2025-03-06|2063.90
#2025-03-07|2035.66
#2025-03-10|2023.07
#2025-03-11|1985.12
#2025-03-12|2010.48
#2025-03-13|2048.81
#2025-03-14|2065.23
#2025-03-17|2091.30
#2025-03-18|2135.53
#2025-03-19|2132.48
#2025-03-20|2149.24
#2025-03-21|2198.79
#2025-03-24|2146.07
#2025-03-25|2148.29
#2025-03-26|2148.02
#2025-03-27|2170.08
#2025-03-28|2146.81
#2025-03-31|2061.23
#2025-04-01|2057.77
#2025-04-02|2037.55
#2025-04-03|1912.18
#2025-04-04|1823.56
#2025-04-07|1610.79
#2025-04-08|1785.31
#2025-04-09|1724.67
#2025-04-10|1873.93
#2025-04-11|1801.11
#2025-04-14|1821.33
#2025-04-15|1862.54
#2025-04-16|1838.87
#2025-04-17|1887.14
#2025-04-18|1902.53
#2025-04-21|1882.95
#2025-04-22|1876.80
#2025-04-23|1901.30
#2025-04-24|1939.59
#2025-04-25|1934.74
#2025-04-28|1974.70
#2025-04-29|1981.42
#2025-04-30|2003.74
#2025-05-01|1948.61
#2025-05-02|1932.58
#2025-05-05|1935.67
#2025-05-06|1948.28
#2025-05-07|1973.54
#2025-05-08|1947.75
#2025-05-09|1997.29
#2025-05-12|1980.00
#2025-05-13|2021.14
#2025-05-14|2073.53
#2025-05-15|2042.78
#2025-05-16|2038.27
#2025-05-19|2048.74
#2025-05-20|2065.67
#2025-05-21|2078.29
#2025-05-22|2065.82
#2025-05-23|2093.05
#2025-05-26|2098.24
#2025-05-27|2097.17
#2025-05-28|2094.66
#2025-05-29|2143.75
#2025-05-30|2154.46
#2025-06-02|2165.25
#2025-06-03|2140.81
#2025-06-04|2166.67
#2025-06-05|2126.32
#2025-06-06|2116.37
#2025-06-09|2140.48
#2025-06-10|2115.10
#2025-06-11|2096.89
#2025-06-12|2119.71
#2025-06-13|2085.00
#2025-06-16|2106.19
#2025-06-17|2091.11
#2025-06-18|2106.92
#2025-06-19|2083.68
#2025-06-20|2066.54
#2025-06-23|2048.81
#2025-06-24|2100.72
#2025-06-25|2077.11
#2025-06-26|2113.45
#2025-06-27|2118.59
#2025-06-30|2132.39
#2025-07-01|2142.24
#2025-07-02|2127.64
#2025-07-03|2119.97
#2025-07-04|2139.92
#2025-07-07|2082.49
#2025-07-08|2056.64
#2025-07-09|2078.55
#2025-07-10|2073.58
#2025-07-11|2090.20
#2025-07-14|2085.55
#2025-07-15|2076.82
#2025-07-16|2061.43
#2025-07-17|2075.57
#2025-07-18|2075.02
#2025-07-21|2090.22
#2025-07-22|2119.28
#2025-07-23|2208.11
#2025-07-24|2265.52
#2025-07-25|2233.81
#2025-07-28|2182.53
#2025-07-29|2155.62
#2025-07-30|2165.82
#2025-07-31|2168.26
#2025-08-01|2215.21
#2025-08-04|2166.27
#2025-08-05|2187.94
#2025-08-06|2212.25
#2025-08-07|2244.43
#2025-08-08|2254.98
#2025-08-11|2251.48
#2025-08-12|2308.56
#2025-08-13|2339.96
#2025-08-14|2344.93
#2025-08-15|2450.90
#2025-08-18|2399.17
#2025-08-19|2365.15
#2025-08-20|2379.93
#2025-08-21|2349.91
#2025-08-22|2409.07
#2025-08-25|2398.26
#2025-08-26|2374.93
#2025-08-27|2348.58
#2025-08-28|2387.43
#2025-08-29|2375.41
#2025-09-01|2352.42
#2025-09-02|2372.52
#2025-09-03|2300.67
#2025-09-04|2338.45
#2025-09-05|2380.93
#2025-09-08|2385.02
#2025-09-09|2374.26
#2025-09-10|2409.82
#2025-09-11|2386.77
#2025-09-12|2388.42
#2025-09-15|2392.47
#2025-09-16|2407.60
#2025-09-17|2381.00
#2025-09-18|2350.81
#2025-09-19|2376.21
#2025-09-22|2392.95
#2025-09-23|2394.56
#2025-09-24|2376.75
#2025-09-25|2372.87
#2025-09-26|2394.35
#2025-09-29|2371.56
#2025-09-30|2427.25
#2025-10-01|2372.23
#2025-10-02|2340.06
#2025-10-03|2357.82
#2025-10-06|2340.48
#2025-10-07|2308.50
#2025-10-08|2335.24
#2025-10-09|2336.91
#2025-10-10|2289.86
#2025-10-13|2290.68
#2025-10-14|2245.67
#2025-10-15|2292.38
#2025-10-16|2311.64
#2025-10-17|2246.47
#2025-10-20|2326.43
#2025-10-21|2302.45
#2025-10-22|2294.67
#2025-10-23|2268.31
#2025-10-24|2251.83
#2025-10-27|2280.49
#2025-10-28|2286.24
#2025-10-29|2271.09
#2025-10-30|2269.65
#2025-10-31|2282.65
#2025-11-03|2281.62
#2025-11-04|2286.95
#2025-11-05|2242.56
#2025-11-06|2308.01
#2025-11-07|2289.82
#2025-11-10|2292.46
#2025-11-11|2288.29
#2025-11-12|2324.79
#2025-11-13|2371.63
#2025-11-14|2371.75
#2025-11-17|2362.73
#2025-11-18|2285.06
#2025-11-19|2266.80
#2025-11-20|2279.02
#2025-11-21|2310.87
#2025-11-24|2307.33
#2025-11-25|2310.81
#2025-11-26|2375.69
#2025-11-27|2371.47
#2025-11-28|2384.11
#2025-12-01|2414.88
#2025-12-02|2440.40
#2025-12-03|2422.25
#2025-12-04|2475.93
#2025-12-05|2460.65
#2025-12-08|2451.61
#2025-12-09|2426.97
#2025-12-10|2435.19
#2025-12-11|2441.69
#2025-12-12|2497.08
#2025-12-15|2549.61
#2025-12-16|2484.32
#2025-12-17|2477.93
#2025-12-18|2470.90
#2025-12-19|2463.13
#2025-12-22|2489.22
#2025-12-23|2528.44
#2025-12-24|2510.00
#2025-12-25|2509.36
#2025-12-26|2499.02
#2025-12-29|2524.60
#2025-12-30|2503.15
#2025-12-31|2496.61
#2026-01-01|2496.61
#2026-01-02|2499.16
#2026-01-05|2559.86
#2026-01-06|2641.40
#2026-01-07|2616.60
#2026-01-08|2590.87
#2026-01-09|2614.73
#2026-01-12|2613.41
#2026-01-13|2688.88
#2026-01-14|2759.08
#2026-01-15|2794.94
#2026-01-16|2810.66
#2026-01-19|2802.12
#2026-01-20|2783.65
#2026-01-21|2690.24
#2026-01-22|2687.44
#2026-01-23|2727.59
#2026-01-26|2721.55
#2026-01-27|2751.70
#2026-01-28|2726.26
#2026-01-29|2773.55
#2026-01-30|2777.05
#2026-02-02|2689.63
#2026-02-03|2814.69
#2026-02-04|2847.19
#2026-02-05|2834.59
#2026-02-06|2900.60
#2026-02-09|2966.69
#2026-02-10|3077.14
#2026-02-11|3088.66
#2026-02-12|3140.02
#2026-02-13|3076.64
#2026-02-16|2987.40
#2026-02-17|2937.41
#2026-02-18|2989.49
#2026-02-19|3037.51
#2026-02-20|2989.09
#2026-02-23|2997.60
#2026-02-24|2913.10
#2026-02-25|2863.93
#2026-02-26|2951.64
#2026-02-27|2995.87
#2026-03-02|2848.38
#2026-03-03|2763.71
#2026-03-04|2640.03
#2026-03-05|2732.57
#2026-03-06|2749.47
#2026-03-09|2635.53
#2026-03-10|2707.39
#2026-03-11|2666.16
#2026-03-12|2595.93
#2026-03-13|2581.70
#2026-03-16|2570.01
#2026-03-17|2597.63
#2026-03-18|2661.39
#2026-03-19|2627.44
#2026-03-20|2609.38
#2026-03-23|2529.20
#2026-03-24|2630.48
#2026-03-25|2746.33
#2026-03-26|2708.63
#2026-03-27|2710.32
#2026-03-30|2653.18
#2026-03-31|2651.45
#2026-04-01|2838.35
#2026-04-02|2762.44
#2026-04-03|2768.23
#2026-04-06|2770.91
#2026-04-07|2783.52
#2026-04-08|2907.72
#2026-04-09|2839.66
#2026-04-10|2834.47
#2026-04-13|2821.54
#2026-04-14|2836.55
#2026-04-15|2872.76
#2026-04-16|2889.58