Table Data - Nasdaq Japan Automobiles and Parts Large Mid Cap TR Index
| Title | Nasdaq Japan Automobiles and Parts Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQJP4010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-27 |
| Last Updated | 2026-01-27 10:46 PM CST |
| Notes | For more information about this series, see: NQJP4010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 438.57 |
| 2001-04-02 | 433.67 |
| 2001-04-03 | 443.56 |
| 2001-04-04 | 444.12 |
| 2001-04-05 | 444.58 |
| 2001-04-06 | 443.36 |
| 2001-04-09 | 425.01 |
| 2001-04-10 | 423.29 |
| 2001-04-11 | 431.53 |
| 2001-04-12 | 433.54 |
| 2001-04-13 | . |
| 2001-04-16 | 424.34 |
| 2001-04-17 | 426.08 |
| 2001-04-18 | 438.21 |
| 2001-04-19 | 440.32 |
| 2001-04-20 | 436.50 |
| 2001-04-23 | 433.02 |
| 2001-04-24 | 433.18 |
| 2001-04-25 | 433.10 |
| 2001-04-26 | 440.20 |
| 2001-04-27 | 437.35 |
| 2001-04-30 | 438.24 |
| 2001-05-01 | 457.89 |
| 2001-05-02 | 467.47 |
| 2001-05-03 | 471.14 |
| 2001-05-04 | 471.22 |
| 2001-05-07 | 469.35 |
| 2001-05-08 | 458.47 |
| 2001-05-09 | 458.27 |
| 2001-05-10 | 452.16 |
| 2001-05-11 | 450.08 |
| 2001-05-14 | 440.16 |
| 2001-05-15 | 441.57 |
| 2001-05-16 | 440.48 |
| 2001-05-17 | 453.45 |
| 2001-05-18 | 446.22 |
| 2001-05-21 | 450.84 |
| 2001-05-22 | 443.10 |
| 2001-05-23 | 458.47 |
| 2001-05-24 | 453.53 |
| 2001-05-25 | 457.65 |
| 2001-05-28 | . |
| 2001-05-29 | 457.65 |
| 2001-05-30 | 450.38 |
| 2001-05-31 | 453.34 |
| 2001-06-01 | 447.59 |
| 2001-06-04 | 446.61 |
| 2001-06-05 | 446.16 |
| 2001-06-06 | 445.19 |
| 2001-06-07 | 444.92 |
| 2001-06-08 | 443.54 |
| 2001-06-11 | 442.43 |
| 2001-06-12 | 437.18 |
| 2001-06-13 | 438.74 |
| 2001-06-14 | 446.34 |
| 2001-06-15 | 442.91 |
| 2001-06-18 | 439.05 |
| 2001-06-19 | 442.73 |
| 2001-06-20 | 445.79 |
| 2001-06-21 | 450.28 |
| 2001-06-22 | 451.16 |
| 2001-06-25 | 453.50 |
| 2001-06-26 | 453.74 |
| 2001-06-27 | 451.24 |
| 2001-06-28 | 448.05 |
| 2001-06-29 | 455.78 |
| 2001-07-02 | 459.93 |
| 2001-07-03 | 459.67 |
| 2001-07-04 | . |
| 2001-07-05 | 457.68 |
| 2001-07-06 | 450.40 |
| 2001-07-09 | 455.10 |
| 2001-07-10 | 451.41 |
| 2001-07-11 | 451.07 |
| 2001-07-12 | 445.18 |
| 2001-07-13 | 444.76 |
| 2001-07-16 | 445.95 |
| 2001-07-17 | 444.49 |
| 2001-07-18 | 438.96 |
| 2001-07-19 | 439.83 |
| 2001-07-20 | 441.25 |
| 2001-07-23 | 428.03 |
| 2001-07-24 | 433.94 |
| 2001-07-25 | 434.94 |
| 2001-07-26 | 432.35 |
| 2001-07-27 | 436.17 |
| 2001-07-30 | 428.76 |
| 2001-07-31 | 434.04 |
| 2001-08-01 | 432.89 |
| 2001-08-02 | 439.88 |
| 2001-08-03 | 431.45 |
| 2001-08-06 | 429.81 |
| 2001-08-07 | 430.98 |
| 2001-08-08 | 434.07 |
| 2001-08-09 | 427.46 |
| 2001-08-10 | 429.31 |
| 2001-08-13 | 426.61 |
| 2001-08-14 | 429.02 |
| 2001-08-15 | 431.54 |
| 2001-08-16 | 418.03 |
| 2001-08-17 | 413.90 |
| 2001-08-20 | 406.89 |
| 2001-08-21 | 404.97 |
| 2001-08-22 | 407.60 |
| 2001-08-23 | 402.76 |
| 2001-08-24 | 404.95 |
| 2001-08-27 | 401.64 |
| 2001-08-28 | 397.77 |
| 2001-08-29 | 394.94 |
| 2001-08-30 | 392.81 |
| 2001-08-31 | 389.25 |
| 2001-09-03 | . |
| 2001-09-04 | 392.22 |
| 2001-09-05 | 389.85 |
| 2001-09-06 | 393.28 |
| 2001-09-07 | 396.25 |
| 2001-09-10 | 391.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 340.22 |
| 2001-09-18 | 337.84 |
| 2001-09-19 | 336.13 |
| 2001-09-20 | 319.45 |
| 2001-09-21 | 297.89 |
| 2001-09-24 | 295.68 |
| 2001-09-25 | 319.44 |
| 2001-09-26 | 310.61 |
| 2001-09-27 | 316.53 |
| 2001-09-28 | 326.81 |
| 2001-10-01 | 342.06 |
| 2001-10-02 | 348.55 |
| 2001-10-03 | 339.43 |
| 2001-10-04 | 352.47 |
| 2001-10-05 | 358.08 |
| 2001-10-08 | 359.32 |
| 2001-10-09 | 339.76 |
| 2001-10-10 | 338.55 |
| 2001-10-11 | 351.63 |
| 2001-10-12 | 358.32 |
| 2001-10-15 | 347.33 |
| 2001-10-16 | 344.13 |
| 2001-10-17 | 344.94 |
| 2001-10-18 | 343.31 |
| 2001-10-19 | 339.47 |
| 2001-10-22 | 335.65 |
| 2001-10-23 | 343.28 |
| 2001-10-24 | 346.87 |
| 2001-10-25 | 347.64 |
| 2001-10-26 | 339.72 |
| 2001-10-29 | 340.36 |
| 2001-10-30 | 339.57 |
| 2001-10-31 | 330.70 |
| 2001-11-01 | 338.73 |
| 2001-11-02 | 339.51 |
| 2001-11-05 | 346.55 |
| 2001-11-06 | 348.58 |
| 2001-11-07 | 340.18 |
| 2001-11-08 | 348.68 |
| 2001-11-09 | 351.22 |
| 2001-11-12 | 340.71 |
| 2001-11-13 | 333.77 |
| 2001-11-14 | 333.91 |
| 2001-11-15 | 336.63 |
| 2001-11-16 | 337.58 |
| 2001-11-19 | 354.81 |
| 2001-11-20 | 359.14 |
| 2001-11-21 | 359.52 |
| 2001-11-22 | . |
| 2001-11-23 | 350.49 |
| 2001-11-26 | 357.13 |
| 2001-11-27 | 354.94 |
| 2001-11-28 | 348.11 |
| 2001-11-29 | 350.54 |
| 2001-11-30 | 348.53 |
| 2001-12-03 | 343.93 |
| 2001-12-04 | 336.85 |
| 2001-12-05 | 346.43 |
| 2001-12-06 | 351.83 |
| 2001-12-07 | 345.72 |
| 2001-12-10 | 337.20 |
| 2001-12-11 | 335.60 |
| 2001-12-12 | 340.38 |
| 2001-12-13 | 330.67 |
| 2001-12-14 | 332.13 |
| 2001-12-17 | 328.95 |
| 2001-12-18 | 332.65 |
| 2001-12-19 | 333.18 |
| 2001-12-20 | 334.22 |
| 2001-12-21 | 336.84 |
| 2001-12-24 | 335.79 |
| 2001-12-25 | . |
| 2001-12-26 | 337.49 |
| 2001-12-27 | 343.01 |
| 2001-12-28 | 349.90 |
| 2001-12-31 | 350.27 |
| 2002-01-01 | . |
| 2002-01-02 | 347.46 |
| 2002-01-03 | 348.58 |
| 2002-01-04 | 364.88 |
| 2002-01-07 | 359.78 |
| 2002-01-08 | 353.16 |
| 2002-01-09 | 355.53 |
| 2002-01-10 | 354.42 |
| 2002-01-11 | 358.87 |
| 2002-01-14 | 359.91 |
| 2002-01-15 | 351.91 |
| 2002-01-16 | 355.52 |
| 2002-01-17 | 348.41 |
| 2002-01-18 | 355.99 |
| 2002-01-21 | . |
| 2002-01-22 | 348.97 |
| 2002-01-23 | 349.08 |
| 2002-01-24 | 359.60 |
| 2002-01-25 | 365.30 |
| 2002-01-28 | 374.23 |
| 2002-01-29 | 358.15 |
| 2002-01-30 | 351.65 |
| 2002-01-31 | 355.57 |
| 2002-02-01 | 357.72 |
| 2002-02-04 | 356.87 |
| 2002-02-05 | 340.58 |
| 2002-02-06 | 340.62 |
| 2002-02-07 | 346.60 |
| 2002-02-08 | 347.51 |
| 2002-02-11 | 350.60 |
| 2002-02-12 | 362.48 |
| 2002-02-13 | 368.57 |
| 2002-02-14 | 361.00 |
| 2002-02-15 | 364.03 |
| 2002-02-18 | . |
| 2002-02-19 | 347.80 |
| 2002-02-20 | 346.25 |
| 2002-02-21 | 360.00 |
| 2002-02-22 | 359.10 |
| 2002-02-25 | 359.10 |
| 2002-02-26 | 354.73 |
| 2002-02-27 | 361.14 |
| 2002-02-28 | 367.53 |
| 2002-03-01 | 373.36 |
| 2002-03-04 | 396.79 |
| 2002-03-05 | 392.69 |
| 2002-03-06 | 400.19 |
| 2002-03-07 | 416.37 |
| 2002-03-08 | 399.45 |
| 2002-03-11 | 406.27 |
| 2002-03-12 | 401.34 |
| 2002-03-13 | 401.63 |
| 2002-03-14 | 405.55 |
| 2002-03-15 | 409.11 |
| 2002-03-18 | 399.78 |
| 2002-03-19 | 410.99 |
| 2002-03-20 | 403.61 |
| 2002-03-21 | 401.95 |
| 2002-03-22 | 391.52 |
| 2002-03-25 | 390.66 |
| 2002-03-26 | 389.50 |
| 2002-03-27 | 394.47 |
| 2002-03-28 | 400.93 |
| 2002-03-29 | . |
| 2002-04-01 | 388.79 |
| 2002-04-02 | 391.38 |
| 2002-04-03 | 394.31 |
| 2002-04-04 | 394.19 |
| 2002-04-05 | 394.96 |
| 2002-04-08 | 394.52 |
| 2002-04-09 | 388.20 |
| 2002-04-10 | 392.79 |
| 2002-04-11 | 388.21 |
| 2002-04-12 | 385.04 |
| 2002-04-15 | 392.03 |
| 2002-04-16 | 394.76 |
| 2002-04-17 | 399.98 |
| 2002-04-18 | 406.74 |
| 2002-04-19 | 404.30 |
| 2002-04-22 | 409.09 |
| 2002-04-23 | 410.85 |
| 2002-04-24 | 407.32 |
| 2002-04-25 | 410.66 |
| 2002-04-26 | 404.67 |
| 2002-04-29 | 403.93 |
| 2002-04-30 | 404.77 |
| 2002-05-01 | 412.93 |
| 2002-05-02 | 404.58 |
| 2002-05-03 | 407.71 |
| 2002-05-06 | 406.43 |
| 2002-05-07 | 399.44 |
| 2002-05-08 | 404.45 |
| 2002-05-09 | 406.52 |
| 2002-05-10 | 409.24 |
| 2002-05-13 | 409.72 |
| 2002-05-14 | 409.60 |
| 2002-05-15 | 414.18 |
| 2002-05-16 | 417.87 |
| 2002-05-17 | 423.82 |
| 2002-05-20 | 418.08 |
| 2002-05-21 | 417.86 |
| 2002-05-22 | 413.16 |
| 2002-05-23 | 402.03 |
| 2002-05-24 | 415.19 |
| 2002-05-27 | . |
| 2002-05-28 | 414.13 |
| 2002-05-29 | 413.40 |
| 2002-05-30 | 414.88 |
| 2002-05-31 | 398.98 |
| 2002-06-03 | 403.35 |
| 2002-06-04 | 397.53 |
| 2002-06-05 | 394.25 |
| 2002-06-06 | 394.23 |
| 2002-06-07 | 393.08 |
| 2002-06-10 | 389.72 |
| 2002-06-11 | 388.71 |
| 2002-06-12 | 394.33 |
| 2002-06-13 | 390.35 |
| 2002-06-14 | 384.07 |
| 2002-06-17 | 370.83 |
| 2002-06-18 | 380.04 |
| 2002-06-19 | 373.44 |
| 2002-06-20 | 372.87 |
| 2002-06-21 | 369.44 |
| 2002-06-24 | 370.28 |
| 2002-06-25 | 374.11 |
| 2002-06-26 | 369.05 |
| 2002-06-27 | 368.67 |
| 2002-06-28 | 384.22 |
| 2002-07-01 | 382.98 |
| 2002-07-02 | 386.54 |
| 2002-07-03 | 390.82 |
| 2002-07-04 | . |
| 2002-07-05 | 384.20 |
| 2002-07-08 | 385.80 |
| 2002-07-09 | 390.23 |
| 2002-07-10 | 384.77 |
| 2002-07-11 | 385.33 |
| 2002-07-12 | 387.47 |
| 2002-07-15 | 385.89 |
| 2002-07-16 | 382.63 |
| 2002-07-17 | 376.83 |
| 2002-07-18 | 384.49 |
| 2002-07-19 | 383.76 |
| 2002-07-22 | 384.37 |
| 2002-07-23 | 386.01 |
| 2002-07-24 | 384.35 |
| 2002-07-25 | 372.06 |
| 2002-07-26 | 356.31 |
| 2002-07-29 | 360.77 |
| 2002-07-30 | 375.89 |
| 2002-07-31 | 368.77 |
| 2002-08-01 | 367.15 |
| 2002-08-02 | 365.98 |
| 2002-08-05 | 364.80 |
| 2002-08-06 | 352.68 |
| 2002-08-07 | 368.71 |
| 2002-08-08 | 370.45 |
| 2002-08-09 | 386.86 |
| 2002-08-12 | 380.27 |
| 2002-08-13 | 376.17 |
| 2002-08-14 | 377.12 |
| 2002-08-15 | 375.92 |
| 2002-08-16 | 373.51 |
| 2002-08-19 | 361.63 |
| 2002-08-20 | 367.08 |
| 2002-08-21 | 374.12 |
| 2002-08-22 | 374.23 |
| 2002-08-23 | 378.73 |
| 2002-08-26 | 386.02 |
| 2002-08-27 | 384.47 |
| 2002-08-28 | 378.35 |
| 2002-08-29 | 372.30 |
| 2002-08-30 | 373.39 |
| 2002-09-02 | . |
| 2002-09-03 | 362.18 |
| 2002-09-04 | 352.55 |
| 2002-09-05 | 358.97 |
| 2002-09-06 | 361.15 |
| 2002-09-09 | 365.63 |
| 2002-09-10 | 365.31 |
| 2002-09-11 | 370.52 |
| 2002-09-12 | 374.55 |
| 2002-09-13 | 365.06 |
| 2002-09-16 | 361.60 |
| 2002-09-17 | 378.42 |
| 2002-09-18 | 381.99 |
| 2002-09-19 | 396.15 |
| 2002-09-20 | 377.84 |
| 2002-09-23 | 376.26 |
| 2002-09-24 | 376.29 |
| 2002-09-25 | 368.91 |
| 2002-09-26 | 376.91 |
| 2002-09-27 | 381.76 |
| 2002-09-30 | 374.95 |
| 2002-10-01 | 365.43 |
| 2002-10-02 | 359.56 |
| 2002-10-03 | 361.36 |
| 2002-10-04 | 366.67 |
| 2002-10-07 | 354.05 |
| 2002-10-08 | 355.71 |
| 2002-10-09 | 349.07 |
| 2002-10-10 | 340.86 |
| 2002-10-11 | 345.91 |
| 2002-10-14 | 345.69 |
| 2002-10-15 | 355.97 |
| 2002-10-16 | 366.90 |
| 2002-10-17 | 368.06 |
| 2002-10-18 | 369.23 |
| 2002-10-21 | 368.18 |
| 2002-10-22 | 361.41 |
| 2002-10-23 | 368.57 |
| 2002-10-24 | 372.95 |
| 2002-10-25 | 379.56 |
| 2002-10-28 | 377.26 |
| 2002-10-29 | 359.42 |
| 2002-10-30 | 357.70 |
| 2002-10-31 | 356.44 |
| 2002-11-01 | 366.62 |
| 2002-11-04 | 365.96 |
| 2002-11-05 | 369.95 |
| 2002-11-06 | 368.64 |
| 2002-11-07 | 369.46 |
| 2002-11-08 | 371.69 |
| 2002-11-11 | 363.08 |
| 2002-11-12 | 364.47 |
| 2002-11-13 | 366.02 |
| 2002-11-14 | 364.49 |
| 2002-11-15 | 375.61 |
| 2002-11-18 | 367.78 |
| 2002-11-19 | 369.13 |
| 2002-11-20 | 370.79 |
| 2002-11-21 | 365.45 |
| 2002-11-22 | 368.47 |
| 2002-11-25 | 374.50 |
| 2002-11-26 | 373.83 |
| 2002-11-27 | 376.36 |
| 2002-11-28 | . |
| 2002-11-29 | 377.35 |
| 2002-12-02 | 372.78 |
| 2002-12-03 | 376.35 |
| 2002-12-04 | 372.74 |
| 2002-12-05 | 367.36 |
| 2002-12-06 | 370.82 |
| 2002-12-09 | 369.82 |
| 2002-12-10 | 370.00 |
| 2002-12-11 | 370.40 |
| 2002-12-12 | 373.76 |
| 2002-12-13 | 375.72 |
| 2002-12-16 | 372.79 |
| 2002-12-17 | 372.97 |
| 2002-12-18 | 363.26 |
| 2002-12-19 | 367.26 |
| 2002-12-20 | 365.64 |
| 2002-12-23 | 366.74 |
| 2002-12-24 | 371.27 |
| 2002-12-25 | . |
| 2002-12-26 | 374.54 |
| 2002-12-27 | 375.10 |
| 2002-12-30 | 378.60 |
| 2002-12-31 | 378.14 |
| 2003-01-01 | . |
| 2003-01-02 | 374.58 |
| 2003-01-03 | 374.63 |
| 2003-01-06 | 383.08 |
| 2003-01-07 | 379.06 |
| 2003-01-08 | 374.12 |
| 2003-01-09 | 373.30 |
| 2003-01-10 | 371.66 |
| 2003-01-13 | 373.52 |
| 2003-01-14 | 374.62 |
| 2003-01-15 | 375.81 |
| 2003-01-16 | 374.60 |
| 2003-01-17 | 373.67 |
| 2003-01-20 | . |
| 2003-01-21 | 370.61 |
| 2003-01-22 | 364.90 |
| 2003-01-23 | 370.41 |
| 2003-01-24 | 365.03 |
| 2003-01-27 | 360.87 |
| 2003-01-28 | 359.64 |
| 2003-01-29 | 353.90 |
| 2003-01-30 | 347.82 |
| 2003-01-31 | 346.53 |
| 2003-02-03 | 355.71 |
| 2003-02-04 | 357.85 |
| 2003-02-05 | 359.14 |
| 2003-02-06 | 357.71 |
| 2003-02-07 | 356.65 |
| 2003-02-10 | 354.58 |
| 2003-02-11 | 353.49 |
| 2003-02-12 | 358.74 |
| 2003-02-13 | 357.31 |
| 2003-02-14 | 359.68 |
| 2003-02-17 | . |
| 2003-02-18 | 358.72 |
| 2003-02-19 | 363.57 |
| 2003-02-20 | 365.91 |
| 2003-02-21 | 361.13 |
| 2003-02-24 | 363.47 |
| 2003-02-25 | 354.28 |
| 2003-02-26 | 355.12 |
| 2003-02-27 | 352.72 |
| 2003-02-28 | 352.03 |
| 2003-03-03 | 360.00 |
| 2003-03-04 | 358.71 |
| 2003-03-05 | 355.42 |
| 2003-03-06 | 348.66 |
| 2003-03-07 | 345.44 |
| 2003-03-10 | 344.76 |
| 2003-03-11 | 334.81 |
| 2003-03-12 | 340.45 |
| 2003-03-13 | 332.59 |
| 2003-03-14 | 337.38 |
| 2003-03-17 | 336.31 |
| 2003-03-18 | 338.58 |
| 2003-03-19 | 340.01 |
| 2003-03-20 | 347.75 |
| 2003-03-21 | 344.04 |
| 2003-03-24 | 356.32 |
| 2003-03-25 | 344.56 |
| 2003-03-26 | 353.29 |
| 2003-03-27 | 352.44 |
| 2003-03-28 | 345.59 |
| 2003-03-31 | 333.10 |
| 2003-04-01 | 337.54 |
| 2003-04-02 | 336.60 |
| 2003-04-03 | 335.35 |
| 2003-04-04 | 333.17 |
| 2003-04-07 | 341.43 |
| 2003-04-08 | 335.68 |
| 2003-04-09 | 332.52 |
| 2003-04-10 | 331.19 |
| 2003-04-11 | 319.85 |
| 2003-04-14 | 319.39 |
| 2003-04-15 | 328.11 |
| 2003-04-16 | 324.15 |
| 2003-04-17 | 328.54 |
| 2003-04-18 | . |
| 2003-04-21 | 331.25 |
| 2003-04-22 | 329.36 |
| 2003-04-23 | 328.77 |
| 2003-04-24 | 333.62 |
| 2003-04-25 | 321.43 |
| 2003-04-28 | 319.63 |
| 2003-04-29 | 320.07 |
| 2003-04-30 | 339.96 |
| 2003-05-01 | 340.62 |
| 2003-05-02 | 341.81 |
| 2003-05-05 | 342.62 |
| 2003-05-06 | 352.59 |
| 2003-05-07 | 360.94 |
| 2003-05-08 | 354.82 |
| 2003-05-09 | 356.45 |
| 2003-05-12 | 358.35 |
| 2003-05-13 | 351.62 |
| 2003-05-14 | 354.49 |
| 2003-05-15 | 350.58 |
| 2003-05-16 | 348.00 |
| 2003-05-19 | 347.35 |
| 2003-05-20 | 350.32 |
| 2003-05-21 | 344.38 |
| 2003-05-22 | 346.28 |
| 2003-05-23 | 351.05 |
| 2003-05-26 | . |
| 2003-05-27 | 345.14 |
| 2003-05-28 | 342.99 |
| 2003-05-29 | 350.88 |
| 2003-05-30 | 360.44 |
| 2003-06-02 | 365.83 |
| 2003-06-03 | 364.87 |
| 2003-06-04 | 368.97 |
| 2003-06-05 | 376.01 |
| 2003-06-06 | 377.71 |
| 2003-06-09 | 385.68 |
| 2003-06-10 | 384.56 |
| 2003-06-11 | 388.08 |
| 2003-06-12 | 388.44 |
| 2003-06-13 | 390.17 |
| 2003-06-16 | 384.41 |
| 2003-06-17 | 391.22 |
| 2003-06-18 | 398.17 |
| 2003-06-19 | 404.17 |
| 2003-06-20 | 402.07 |
| 2003-06-23 | 405.02 |
| 2003-06-24 | 389.32 |
| 2003-06-25 | 389.94 |
| 2003-06-26 | 388.68 |
| 2003-06-27 | 396.24 |
| 2003-06-30 | 394.23 |
| 2003-07-01 | 396.05 |
| 2003-07-02 | 404.88 |
| 2003-07-03 | 420.18 |
| 2003-07-04 | . |
| 2003-07-07 | 422.03 |
| 2003-07-08 | 432.66 |
| 2003-07-09 | 442.79 |
| 2003-07-10 | 439.02 |
| 2003-07-11 | 422.91 |
| 2003-07-14 | 423.87 |
| 2003-07-15 | 419.70 |
| 2003-07-16 | 412.94 |
| 2003-07-17 | 403.39 |
| 2003-07-18 | 405.72 |
| 2003-07-21 | 407.19 |
| 2003-07-22 | 401.42 |
| 2003-07-23 | 405.33 |
| 2003-07-24 | 406.16 |
| 2003-07-25 | 408.77 |
| 2003-07-28 | 406.57 |
| 2003-07-29 | 401.05 |
| 2003-07-30 | 392.77 |
| 2003-07-31 | 394.65 |
| 2003-08-01 | 396.57 |
| 2003-08-04 | 392.08 |
| 2003-08-05 | 391.51 |
| 2003-08-06 | 395.66 |
| 2003-08-07 | 401.70 |
| 2003-08-08 | 397.51 |
| 2003-08-11 | 403.16 |
| 2003-08-12 | 403.01 |
| 2003-08-13 | 409.85 |
| 2003-08-14 | 419.26 |
| 2003-08-15 | 422.39 |
| 2003-08-18 | 422.97 |
| 2003-08-19 | 424.53 |
| 2003-08-20 | 430.43 |
| 2003-08-21 | 439.26 |
| 2003-08-22 | 430.19 |
| 2003-08-25 | 424.54 |
| 2003-08-26 | 423.40 |
| 2003-08-27 | 424.36 |
| 2003-08-28 | 420.58 |
| 2003-08-29 | 425.14 |
| 2003-09-01 | . |
| 2003-09-02 | 433.15 |
| 2003-09-03 | 436.59 |
| 2003-09-04 | 442.68 |
| 2003-09-05 | 451.91 |
| 2003-09-08 | 447.97 |
| 2003-09-09 | 454.43 |
| 2003-09-10 | 452.39 |
| 2003-09-11 | 449.62 |
| 2003-09-12 | 464.88 |
| 2003-09-15 | 464.41 |
| 2003-09-16 | 484.95 |
| 2003-09-17 | 493.04 |
| 2003-09-18 | 487.94 |
| 2003-09-19 | 478.13 |
| 2003-09-22 | 460.16 |
| 2003-09-23 | 462.04 |
| 2003-09-24 | 458.13 |
| 2003-09-25 | 450.05 |
| 2003-09-26 | 452.12 |
| 2003-09-29 | 445.88 |
| 2003-09-30 | 440.19 |
| 2003-10-01 | 447.88 |
| 2003-10-02 | 455.71 |
| 2003-10-03 | 457.67 |
| 2003-10-06 | 462.57 |
| 2003-10-07 | 475.74 |
| 2003-10-08 | 450.52 |
| 2003-10-09 | 452.81 |
| 2003-10-10 | 461.33 |
| 2003-10-13 | 459.74 |
| 2003-10-14 | 462.33 |
| 2003-10-15 | 458.39 |
| 2003-10-16 | 465.69 |
| 2003-10-17 | 461.55 |
| 2003-10-20 | 460.45 |
| 2003-10-21 | 462.15 |
| 2003-10-22 | 458.41 |
| 2003-10-23 | 438.63 |
| 2003-10-24 | 440.80 |
| 2003-10-27 | 444.39 |
| 2003-10-28 | 440.71 |
| 2003-10-29 | 447.50 |
| 2003-10-30 | 444.92 |
| 2003-10-31 | 434.90 |
| 2003-11-03 | 429.91 |
| 2003-11-04 | 465.66 |
| 2003-11-05 | 456.15 |
| 2003-11-06 | 454.17 |
| 2003-11-07 | 462.19 |
| 2003-11-10 | 470.20 |
| 2003-11-11 | 452.49 |
| 2003-11-12 | 448.58 |
| 2003-11-13 | 457.69 |
| 2003-11-14 | 456.40 |
| 2003-11-17 | 447.71 |
| 2003-11-18 | 440.60 |
| 2003-11-19 | 426.84 |
| 2003-11-20 | 431.31 |
| 2003-11-21 | 430.29 |
| 2003-11-24 | 428.65 |
| 2003-11-25 | 425.57 |
| 2003-11-26 | 438.74 |
| 2003-11-27 | . |
| 2003-11-28 | 446.74 |
| 2003-12-01 | 453.43 |
| 2003-12-02 | 458.91 |
| 2003-12-03 | 457.44 |
| 2003-12-04 | 465.42 |
| 2003-12-05 | 465.50 |
| 2003-12-08 | 459.76 |
| 2003-12-09 | 460.25 |
| 2003-12-10 | 452.42 |
| 2003-12-11 | 461.63 |
| 2003-12-12 | 467.43 |
| 2003-12-15 | 474.54 |
| 2003-12-16 | 466.24 |
| 2003-12-17 | 459.23 |
| 2003-12-18 | 469.35 |
| 2003-12-19 | 477.60 |
| 2003-12-22 | 484.68 |
| 2003-12-23 | 484.93 |
| 2003-12-24 | 482.39 |
| 2003-12-25 | . |
| 2003-12-26 | 477.24 |
| 2003-12-29 | 477.17 |
| 2003-12-30 | 482.86 |
| 2003-12-31 | 481.80 |
| 2004-01-01 | . |
| 2004-01-02 | 482.48 |
| 2004-01-05 | 502.22 |
| 2004-01-06 | 496.37 |
| 2004-01-07 | 488.83 |
| 2004-01-08 | 484.27 |
| 2004-01-09 | 493.79 |
| 2004-01-12 | 493.51 |
| 2004-01-13 | 487.20 |
| 2004-01-14 | 485.61 |
| 2004-01-15 | 477.96 |
| 2004-01-16 | 482.36 |
| 2004-01-19 | . |
| 2004-01-20 | 494.74 |
| 2004-01-21 | 490.36 |
| 2004-01-22 | 492.14 |
| 2004-01-23 | 490.95 |
| 2004-01-26 | 484.20 |
| 2004-01-27 | 480.91 |
| 2004-01-28 | 481.08 |
| 2004-01-29 | 474.35 |
| 2004-01-30 | 468.09 |
| 2004-02-02 | 478.38 |
| 2004-02-03 | 476.57 |
| 2004-02-04 | 461.57 |
| 2004-02-05 | 469.95 |
| 2004-02-06 | 473.64 |
| 2004-02-09 | 470.00 |
| 2004-02-10 | 471.36 |
| 2004-02-11 | 471.36 |
| 2004-02-12 | 470.19 |
| 2004-02-13 | 475.34 |
| 2004-02-16 | . |
| 2004-02-17 | 485.44 |
| 2004-02-18 | 481.93 |
| 2004-02-19 | 484.41 |
| 2004-02-20 | 480.20 |
| 2004-02-23 | 493.93 |
| 2004-02-24 | 484.03 |
| 2004-02-25 | 473.87 |
| 2004-02-26 | 478.13 |
| 2004-02-27 | 489.24 |
| 2004-03-01 | 498.24 |
| 2004-03-02 | 497.31 |
| 2004-03-03 | 497.36 |
| 2004-03-04 | 493.36 |
| 2004-03-05 | 503.71 |
| 2004-03-08 | 498.97 |
| 2004-03-09 | 503.43 |
| 2004-03-10 | 494.31 |
| 2004-03-11 | 489.01 |
| 2004-03-12 | 486.77 |
| 2004-03-15 | 491.03 |
| 2004-03-16 | 489.47 |
| 2004-03-17 | 498.24 |
| 2004-03-18 | 504.50 |
| 2004-03-19 | 498.94 |
| 2004-03-22 | 491.42 |
| 2004-03-23 | 496.10 |
| 2004-03-24 | 498.11 |
| 2004-03-25 | 501.63 |
| 2004-03-26 | 515.44 |
| 2004-03-29 | 523.04 |
| 2004-03-30 | 522.51 |
| 2004-03-31 | 525.59 |
| 2004-04-01 | 511.65 |
| 2004-04-02 | 514.46 |
| 2004-04-05 | 523.47 |
| 2004-04-06 | 524.37 |
| 2004-04-07 | 525.13 |
| 2004-04-08 | 524.87 |
| 2004-04-09 | . |
| 2004-04-12 | 521.38 |
| 2004-04-13 | 513.83 |
| 2004-04-14 | 504.59 |
| 2004-04-15 | 500.01 |
| 2004-04-16 | 511.91 |
| 2004-04-19 | 507.99 |
| 2004-04-20 | 517.16 |
| 2004-04-21 | 515.47 |
| 2004-04-22 | 524.16 |
| 2004-04-23 | 525.75 |
| 2004-04-26 | 528.08 |
| 2004-04-27 | 519.01 |
| 2004-04-28 | 515.09 |
| 2004-04-29 | 513.99 |
| 2004-04-30 | 503.78 |
| 2004-05-03 | 503.58 |
| 2004-05-04 | 506.08 |
| 2004-05-05 | 511.71 |
| 2004-05-06 | 498.79 |
| 2004-05-07 | 483.57 |
| 2004-05-10 | 466.15 |
| 2004-05-11 | 467.69 |
| 2004-05-12 | 491.59 |
| 2004-05-13 | 475.33 |
| 2004-05-14 | 474.61 |
| 2004-05-17 | 468.31 |
| 2004-05-18 | 472.77 |
| 2004-05-19 | 482.65 |
| 2004-05-20 | 476.52 |
| 2004-05-21 | 485.11 |
| 2004-05-24 | 482.14 |
| 2004-05-25 | 479.53 |
| 2004-05-26 | 484.87 |
| 2004-05-27 | 493.91 |
| 2004-05-28 | 502.06 |
| 2004-05-31 | . |
| 2004-06-01 | 505.48 |
| 2004-06-02 | 502.14 |
| 2004-06-03 | 498.86 |
| 2004-06-04 | 505.13 |
| 2004-06-07 | 523.37 |
| 2004-06-08 | 523.14 |
| 2004-06-09 | 521.07 |
| 2004-06-10 | 523.48 |
| 2004-06-11 | . |
| 2004-06-14 | 515.73 |
| 2004-06-15 | 524.16 |
| 2004-06-16 | 534.38 |
| 2004-06-17 | 535.88 |
| 2004-06-18 | 534.77 |
| 2004-06-21 | 548.00 |
| 2004-06-22 | 543.00 |
| 2004-06-23 | 549.68 |
| 2004-06-24 | 559.68 |
| 2004-06-25 | 554.24 |
| 2004-06-28 | 559.22 |
| 2004-06-29 | 558.30 |
| 2004-06-30 | 556.46 |
| 2004-07-01 | 566.39 |
| 2004-07-02 | 554.85 |
| 2004-07-05 | . |
| 2004-07-06 | 544.67 |
| 2004-07-07 | 538.25 |
| 2004-07-08 | 533.12 |
| 2004-07-09 | 538.64 |
| 2004-07-12 | 547.41 |
| 2004-07-13 | 556.05 |
| 2004-07-14 | 543.37 |
| 2004-07-15 | 542.88 |
| 2004-07-16 | 543.47 |
| 2004-07-19 | 545.55 |
| 2004-07-20 | 538.29 |
| 2004-07-21 | 538.61 |
| 2004-07-22 | 537.51 |
| 2004-07-23 | 531.31 |
| 2004-07-26 | 534.01 |
| 2004-07-27 | 524.82 |
| 2004-07-28 | 530.49 |
| 2004-07-29 | 537.35 |
| 2004-07-30 | 549.18 |
| 2004-08-02 | 547.66 |
| 2004-08-03 | 542.74 |
| 2004-08-04 | 532.95 |
| 2004-08-05 | 529.59 |
| 2004-08-06 | 527.34 |
| 2004-08-09 | 525.73 |
| 2004-08-10 | 517.00 |
| 2004-08-11 | 528.87 |
| 2004-08-12 | 524.15 |
| 2004-08-13 | 517.22 |
| 2004-08-16 | 511.44 |
| 2004-08-17 | 517.41 |
| 2004-08-18 | 524.42 |
| 2004-08-19 | 526.16 |
| 2004-08-20 | 528.16 |
| 2004-08-23 | 529.70 |
| 2004-08-24 | 535.71 |
| 2004-08-25 | 541.78 |
| 2004-08-26 | 551.43 |
| 2004-08-27 | 552.53 |
| 2004-08-30 | 550.65 |
| 2004-08-31 | 546.13 |
| 2004-09-01 | 550.83 |
| 2004-09-02 | 548.66 |
| 2004-09-03 | 531.21 |
| 2004-09-06 | . |
| 2004-09-07 | 546.42 |
| 2004-09-08 | 548.83 |
| 2004-09-09 | 539.67 |
| 2004-09-10 | 543.30 |
| 2004-09-13 | 543.92 |
| 2004-09-14 | 552.79 |
| 2004-09-15 | 544.23 |
| 2004-09-16 | 544.83 |
| 2004-09-17 | 541.28 |
| 2004-09-20 | 542.31 |
| 2004-09-21 | 540.82 |
| 2004-09-22 | 535.67 |
| 2004-09-23 | 537.15 |
| 2004-09-24 | 532.02 |
| 2004-09-27 | 526.53 |
| 2004-09-28 | 521.30 |
| 2004-09-29 | 521.50 |
| 2004-09-30 | 538.84 |
| 2004-10-01 | 540.70 |
| 2004-10-04 | 545.92 |
| 2004-10-05 | 547.54 |
| 2004-10-06 | 548.52 |
| 2004-10-07 | 544.95 |
| 2004-10-08 | 555.35 |
| 2004-10-11 | 558.02 |
| 2004-10-12 | 543.65 |
| 2004-10-13 | 535.80 |
| 2004-10-14 | 534.56 |
| 2004-10-15 | 532.45 |
| 2004-10-18 | 530.96 |
| 2004-10-19 | 538.88 |
| 2004-10-20 | 533.60 |
| 2004-10-21 | 532.15 |
| 2004-10-22 | 534.34 |
| 2004-10-25 | 529.98 |
| 2004-10-26 | 525.69 |
| 2004-10-27 | 530.27 |
| 2004-10-28 | 543.21 |
| 2004-10-29 | 543.58 |
| 2004-11-01 | 538.33 |
| 2004-11-02 | 537.08 |
| 2004-11-03 | 537.53 |
| 2004-11-04 | 544.59 |
| 2004-11-05 | 552.45 |
| 2004-11-08 | 545.35 |
| 2004-11-09 | 547.11 |
| 2004-11-10 | 540.70 |
| 2004-11-11 | 538.35 |
| 2004-11-12 | 549.94 |
| 2004-11-15 | 556.57 |
| 2004-11-16 | 554.62 |
| 2004-11-17 | 551.58 |
| 2004-11-18 | 540.45 |
| 2004-11-19 | 545.56 |
| 2004-11-22 | 531.18 |
| 2004-11-23 | 529.54 |
| 2004-11-24 | 535.42 |
| 2004-11-25 | . |
| 2004-11-26 | 535.19 |
| 2004-11-29 | 538.50 |
| 2004-11-30 | 530.40 |
| 2004-12-01 | 524.26 |
| 2004-12-02 | 533.64 |
| 2004-12-03 | 541.53 |
| 2004-12-06 | 531.86 |
| 2004-12-07 | 529.24 |
| 2004-12-08 | 526.88 |
| 2004-12-09 | 527.69 |
| 2004-12-10 | 522.23 |
| 2004-12-13 | 532.06 |
| 2004-12-14 | 536.19 |
| 2004-12-15 | 547.39 |
| 2004-12-16 | 542.50 |
| 2004-12-17 | 547.03 |
| 2004-12-20 | 546.35 |
| 2004-12-21 | 546.45 |
| 2004-12-22 | 551.15 |
| 2004-12-23 | 553.65 |
| 2004-12-24 | . |
| 2004-12-27 | 564.67 |
| 2004-12-28 | 562.31 |
| 2004-12-29 | 555.96 |
| 2004-12-30 | 567.79 |
| 2004-12-31 | 570.92 |
| 2005-01-03 | 568.67 |
| 2005-01-04 | 562.40 |
| 2005-01-05 | 561.33 |
| 2005-01-06 | 559.26 |
| 2005-01-07 | 559.23 |
| 2005-01-10 | 561.23 |
| 2005-01-11 | 570.43 |
| 2005-01-12 | 574.58 |
| 2005-01-13 | 570.46 |
| 2005-01-14 | 573.28 |
| 2005-01-17 | . |
| 2005-01-18 | 568.49 |
| 2005-01-19 | 568.14 |
| 2005-01-20 | 558.48 |
| 2005-01-21 | 560.53 |
| 2005-01-24 | 562.07 |
| 2005-01-25 | 551.05 |
| 2005-01-26 | 562.79 |
| 2005-01-27 | 555.51 |
#2005-01-28| 551.63
#2005-01-31| 558.12
#2005-02-01| 555.04
#2005-02-02| 560.28
#2005-02-03| 555.18
#2005-02-04| 559.47
#2005-02-07| 555.01
#2005-02-08| 550.74
#2005-02-09| 556.69
#2005-02-10| 558.97
#2005-02-11| 558.49
#2005-02-14| 563.24
#2005-02-15| 564.92
#2005-02-16| 560.28
#2005-02-17| 557.28
#2005-02-18| 561.01
#2005-02-21| .
#2005-02-22| 562.23
#2005-02-23| 551.17
#2005-02-24| 549.24
#2005-02-25| 553.39
#2005-02-28| 562.32
#2005-03-01| 557.05
#2005-03-02| 561.70
#2005-03-03| 562.36
#2005-03-04| 564.96
#2005-03-07| 564.33
#2005-03-08| 566.54
#2005-03-09| 571.16
#2005-03-10| 565.44
#2005-03-11| 565.52
#2005-03-14| 557.75
#2005-03-15| 556.63
#2005-03-16| 561.18
#2005-03-17| 551.87
#2005-03-18| 550.88
#2005-03-21| 549.99
#2005-03-22| 546.77
#2005-03-23| 541.61
#2005-03-24| 534.63
#2005-03-25| .
#2005-03-28| 547.48
#2005-03-29| 538.38
#2005-03-30| 539.74
#2005-03-31| 542.84
#2005-04-01| 543.80
#2005-04-04| 538.59
#2005-04-05| 547.15
#2005-04-06| 552.36
#2005-04-07| 555.97
#2005-04-08| 553.92
#2005-04-11| 551.76
#2005-04-12| 543.58
#2005-04-13| 547.38
#2005-04-14| 540.46
#2005-04-15| 536.15
#2005-04-18| 519.25
#2005-04-19| 524.96
#2005-04-20| 527.21
#2005-04-21| 521.00
#2005-04-22| 530.34
#2005-04-25| 533.80
#2005-04-26| 530.48
#2005-04-27| 528.78
#2005-04-28| 527.16
#2005-04-29| 532.49
#2005-05-02| 528.33
#2005-05-03| 528.25
#2005-05-04| 532.63
#2005-05-05| 531.82
#2005-05-06| 544.83
#2005-05-09| 537.27
#2005-05-10| 538.83
#2005-05-11| 534.80
#2005-05-12| 525.83
#2005-05-13| 521.10
#2005-05-16| 519.41
#2005-05-17| 519.94
#2005-05-18| 517.85
#2005-05-19| 525.92
#2005-05-20| 524.61
#2005-05-23| 532.54
#2005-05-24| 534.99
#2005-05-25| 531.46
#2005-05-26| 526.03
#2005-05-27| 531.25
#2005-05-30| .
#2005-05-31| 530.46
#2005-06-01| 531.92
#2005-06-02| 532.97
#2005-06-03| 534.86
#2005-06-06| 535.20
#2005-06-07| 530.54
#2005-06-08| 533.60
#2005-06-09| 524.72
#2005-06-10| 524.22
#2005-06-13| 523.26
#2005-06-14| 528.79
#2005-06-15| 530.38
#2005-06-16| 531.02
#2005-06-17| 537.07
#2005-06-20| 532.18
#2005-06-21| 535.26
#2005-06-22| 537.18
#2005-06-23| 534.67
#2005-06-24| 531.65
#2005-06-27| 525.03
#2005-06-28| 524.94
#2005-06-29| 526.93
#2005-06-30| 528.57
#2005-07-01| 528.20
#2005-07-04| .
#2005-07-05| 530.41
#2005-07-06| 533.68
#2005-07-07| 532.56
#2005-07-08| 527.70
#2005-07-11| 533.84
#2005-07-12| 540.45
#2005-07-13| 534.18
#2005-07-14| 537.44
#2005-07-15| 540.86
#2005-07-18| 543.28
#2005-07-19| 538.61
#2005-07-20| 539.00
#2005-07-21| 558.39
#2005-07-22| 548.49
#2005-07-25| 543.13
#2005-07-26| 540.73
#2005-07-27| 548.17
#2005-07-28| 548.70
#2005-07-29| 553.22
#2005-08-01| 556.60
#2005-08-02| 558.52
#2005-08-03| 564.39
#2005-08-04| 557.44
#2005-08-05| 543.70
#2005-08-08| 549.61
#2005-08-09| 551.04
#2005-08-10| 568.79
#2005-08-11| 575.46
#2005-08-12| 575.97
#2005-08-15| 569.81
#2005-08-16| 572.06
#2005-08-17| 570.44
#2005-08-18| 569.72
#2005-08-19| 567.53
#2005-08-22| 577.57
#2005-08-23| 579.78
#2005-08-24| 581.90
#2005-08-25| 586.67
#2005-08-26| 589.91
#2005-08-29| 577.43
#2005-08-30| 580.11
#2005-08-31| 577.75
#2005-09-01| 581.71
#2005-09-02| 586.40
#2005-09-05| .
#2005-09-06| 590.72
#2005-09-07| 592.26
#2005-09-08| 589.69
#2005-09-09| 599.16
#2005-09-12| 602.89
#2005-09-13| 604.84
#2005-09-14| 606.32
#2005-09-15| 610.61
#2005-09-16| 607.14
#2005-09-19| 607.52
#2005-09-20| 620.11
#2005-09-21| 620.50
#2005-09-22| 614.18
#2005-09-23| 610.73
#2005-09-26| 628.13
#2005-09-27| 621.93
#2005-09-28| 638.59
#2005-09-29| 661.49
#2005-09-30| 648.64
#2005-10-03| 650.50
#2005-10-04| 655.47
#2005-10-05| 654.29
#2005-10-06| 638.99
#2005-10-07| 634.44
#2005-10-10| 631.89
#2005-10-11| 646.56
#2005-10-12| 642.81
#2005-10-13| 640.72
#2005-10-14| 645.20
#2005-10-17| 649.67
#2005-10-18| 644.69
#2005-10-19| 636.21
#2005-10-20| 629.34
#2005-10-21| 616.72
#2005-10-24| 619.02
#2005-10-25| 631.17
#2005-10-26| 631.82
#2005-10-27| 639.09
#2005-10-28| 633.29
#2005-10-31| 639.37
#2005-11-01| 650.55
#2005-11-02| 644.16
#2005-11-03| 642.51
#2005-11-04| 641.45
#2005-11-07| 643.24
#2005-11-08| 644.10
#2005-11-09| 640.46
#2005-11-10| 636.79
#2005-11-11| 634.14
#2005-11-14| 623.32
#2005-11-15| 622.12
#2005-11-16| 637.72
#2005-11-17| 653.13
#2005-11-18| 668.71
#2005-11-21| 673.03
#2005-11-22| 674.42
#2005-11-23| 677.43
#2005-11-24| .
#2005-11-25| 664.49
#2005-11-28| 683.44
#2005-11-29| 675.80
#2005-11-30| 667.68
#2005-12-01| 669.07
#2005-12-02| 678.13
#2005-12-05| 681.17
#2005-12-06| 670.63
#2005-12-07| 671.94
#2005-12-08| 665.36
#2005-12-09| 665.12
#2005-12-12| 672.89
#2005-12-13| 679.89
#2005-12-14| 687.43
#2005-12-15| 673.59
#2005-12-16| 680.27
#2005-12-19| 684.41
#2005-12-20| 684.08
#2005-12-21| 690.69
#2005-12-22| 702.55
#2005-12-23| 704.46
#2005-12-26| .
#2005-12-27| 692.72
#2005-12-28| 699.59
#2005-12-29| 704.85
#2005-12-30| 699.94
#2006-01-02| .
#2006-01-03| 708.25
#2006-01-04| 713.08
#2006-01-05| 721.84
#2006-01-06| 730.17
#2006-01-09| 732.22
#2006-01-10| 715.86
#2006-01-11| 725.44
#2006-01-12| 726.17
#2006-01-13| 713.50
#2006-01-16| .
#2006-01-17| 689.87
#2006-01-18| 680.86
#2006-01-19| 694.26
#2006-01-20| 702.29
#2006-01-23| 692.83
#2006-01-24| 698.86
#2006-01-25| 687.66
#2006-01-26| 694.46
#2006-01-27| 701.10
#2006-01-30| 704.66
#2006-01-31| 713.76
#2006-02-01| 707.02
#2006-02-02| 711.68
#2006-02-03| 704.89
#2006-02-06| 712.86
#2006-02-07| 715.96
#2006-02-08| 701.93
#2006-02-09| 706.73
#2006-02-10| 713.23
#2006-02-13| 711.61
#2006-02-14| 721.08
#2006-02-15| 719.33
#2006-02-16| 723.03
#2006-02-17| 724.21
#2006-02-20| .
#2006-02-21| 721.32
#2006-02-22| 719.29
#2006-02-23| 735.84
#2006-02-24| 731.51
#2006-02-27| 732.28
#2006-02-28| 733.00
#2006-03-01| 722.98
#2006-03-02| 727.23
#2006-03-03| 713.91
#2006-03-06| 714.73
#2006-03-07| 718.26
#2006-03-08| 716.86
#2006-03-09| 726.18
#2006-03-10| 722.31
#2006-03-13| 730.36
#2006-03-14| 738.38
#2006-03-15| 739.14
#2006-03-16| 736.47
#2006-03-17| 742.32
#2006-03-20| 752.91
#2006-03-21| 748.02
#2006-03-22| 744.05
#2006-03-23| 739.89
#2006-03-24| 743.06
#2006-03-27| 757.27
#2006-03-28| 760.54
#2006-03-29| 755.74
#2006-03-30| 769.25
#2006-03-31| 759.09
#2006-04-03| 768.91
#2006-04-04| 767.55
#2006-04-05| 772.65
#2006-04-06| 797.58
#2006-04-07| 797.15
#2006-04-10| 794.68
#2006-04-11| 793.04
#2006-04-12| 782.09
#2006-04-13| 780.02
#2006-04-14| .
#2006-04-17| 783.07
#2006-04-18| 785.67
#2006-04-19| 783.67
#2006-04-20| 795.40
#2006-04-21| 822.18
#2006-04-24| 812.55
#2006-04-25| 806.86
#2006-04-26| 807.82
#2006-04-27| 826.17
#2006-04-28| 820.53
#2006-05-01| 830.53
#2006-05-02| 846.54
#2006-05-03| 843.41
#2006-05-04| 844.04
#2006-05-05| 853.02
#2006-05-08| 854.70
#2006-05-09| 852.90
#2006-05-10| 846.22
#2006-05-11| 830.00
#2006-05-12| 812.40
#2006-05-15| 801.87
#2006-05-16| 792.91
#2006-05-17| 802.56
#2006-05-18| 784.36
#2006-05-19| 771.32
#2006-05-22| 766.79
#2006-05-23| 753.99
#2006-05-24| 765.46
#2006-05-25| 756.02
#2006-05-26| 763.31
#2006-05-29| .
#2006-05-30| 770.87
#2006-05-31| 747.46
#2006-06-01| 752.64
#2006-06-02| 768.00
#2006-06-05| 755.64
#2006-06-06| 734.85
#2006-06-07| 721.11
#2006-06-08| 694.54
#2006-06-09| 699.21
#2006-06-12| 700.54
#2006-06-13| 666.59
#2006-06-14| 675.61
#2006-06-15| 683.64
#2006-06-16| 706.14
#2006-06-19| 703.74
#2006-06-20| 702.40
#2006-06-21| 699.60
#2006-06-22| 711.29
#2006-06-23| 698.57
#2006-06-26| 700.06
#2006-06-27| 699.85
#2006-06-28| 683.56
#2006-06-29| 689.19
#2006-06-30| 725.52
#2006-07-03| 725.48
#2006-07-04| .
#2006-07-05| 710.80
#2006-07-06| 707.68
#2006-07-07| 722.81
#2006-07-10| 729.96
#2006-07-11| 725.47
#2006-07-12| 705.62
#2006-07-13| 696.50
#2006-07-14| 678.64
#2006-07-17| 674.00
#2006-07-18| 657.00
#2006-07-19| 662.50
#2006-07-20| 684.82
#2006-07-21| 684.31
#2006-07-24| 684.23
#2006-07-25| 704.53
#2006-07-26| 700.87
#2006-07-27| 722.52
#2006-07-28| 731.57
#2006-07-31| 734.50
#2006-08-01| 725.61
#2006-08-02| 726.65
#2006-08-03| 734.12
#2006-08-04| 736.59
#2006-08-07| 721.75
#2006-08-08| 738.85
#2006-08-09| 748.19
#2006-08-10| 748.41
#2006-08-11| 739.43
#2006-08-14| 744.17
#2006-08-15| 747.02
#2006-08-16| 763.90
#2006-08-17| 768.10
#2006-08-18| 772.52
#2006-08-21| 758.63
#2006-08-22| 762.78
#2006-08-23| 762.81
#2006-08-24| 751.22
#2006-08-25| 739.68
#2006-08-28| 736.91
#2006-08-29| 748.01
#2006-08-30| 748.17
#2006-08-31| 757.89
#2006-09-01| 753.43
#2006-09-04| .
#2006-09-05| 764.11
#2006-09-06| 759.55
#2006-09-07| 744.43
#2006-09-08| 744.57
#2006-09-11| 726.97
#2006-09-12| 723.01
#2006-09-13| 727.80
#2006-09-14| 741.22
#2006-09-15| 736.77
#2006-09-18| 734.15
#2006-09-19| 741.75
#2006-09-20| 736.45
#2006-09-21| 749.88
#2006-09-22| 743.89
#2006-09-25| 743.80
#2006-09-26| 738.38
#2006-09-27| 751.30
#2006-09-28| 754.10
#2006-09-29| 756.12
#2006-10-02| 770.14
#2006-10-03| 768.83
#2006-10-04| 770.88
#2006-10-05| 793.39
#2006-10-06| 786.33
#2006-10-09| 785.28
#2006-10-10| 785.24
#2006-10-11| 792.62
#2006-10-12| 792.63
#2006-10-13| 790.51
#2006-10-16| 795.93
#2006-10-17| 788.26
#2006-10-18| 785.88
#2006-10-19| 788.07
#2006-10-20| 795.13
#2006-10-23| 799.15
#2006-10-24| 805.25
#2006-10-25| 806.91
#2006-10-26| 818.99
#2006-10-27| 830.51
#2006-10-30| 810.27
#2006-10-31| 810.79
#2006-11-01| 814.23
#2006-11-02| 816.88
#2006-11-03| 810.24
#2006-11-06| 811.55
#2006-11-07| 825.96
#2006-11-08| 832.15
#2006-11-09| 832.33
#2006-11-10| 829.25
#2006-11-13| 819.63
#2006-11-14| 834.55
#2006-11-15| 831.61
#2006-11-16| 823.49
#2006-11-17| 829.46
#2006-11-20| 798.12
#2006-11-21| 799.56
#2006-11-22| 812.55
#2006-11-23| .
#2006-11-24| 805.55
#2006-11-27| 802.73
#2006-11-28| 795.03
#2006-11-29| 806.97
#2006-11-30| 821.82
#2006-12-01| 820.21
#2006-12-04| 813.67
#2006-12-05| 810.13
#2006-12-06| 819.05
#2006-12-07| 822.60
#2006-12-08| 818.23
#2006-12-11| 818.59
#2006-12-12| 827.81
#2006-12-13| 831.34
#2006-12-14| 835.66
#2006-12-15| 840.32
#2006-12-18| 848.63
#2006-12-19| 841.61
#2006-12-20| 852.68
#2006-12-21| 862.71
#2006-12-22| 869.43
#2006-12-25| .
#2006-12-26| 865.79
#2006-12-27| 878.74
#2006-12-28| 878.43
#2006-12-29| 881.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 879.48
#2007-01-04| 892.23
#2007-01-05| 874.44
#2007-01-08| 875.47
#2007-01-09| 867.73
#2007-01-10| 848.43
#2007-01-11| 843.66
#2007-01-12| 861.67
#2007-01-15| .
#2007-01-16| 868.07
#2007-01-17| 870.81
#2007-01-18| 871.99
#2007-01-19| 872.71
#2007-01-22| 872.65
#2007-01-23| 877.74
#2007-01-24| 892.24
#2007-01-25| 877.79
#2007-01-26| 869.57
#2007-01-29| 870.81
#2007-01-30| 880.76
#2007-01-31| 874.01
#2007-02-01| 880.33
#2007-02-02| 869.94
#2007-02-05| 854.47
#2007-02-06| 864.82
#2007-02-07| 861.81
#2007-02-08| 860.52
#2007-02-09| 867.45
#2007-02-12| 866.67
#2007-02-13| 875.09
#2007-02-14| 883.03
#2007-02-15| 893.42
#2007-02-16| 888.75
#2007-02-19| .
#2007-02-20| 882.36
#2007-02-21| 874.26
#2007-02-22| 874.97
#2007-02-23| 877.05
#2007-02-26| 884.43
#2007-02-27| 899.64
#2007-02-28| 867.96
#2007-03-01| 861.93
#2007-03-02| 851.51
#2007-03-05| 834.10
#2007-03-06| 852.60
#2007-03-07| 848.95
#2007-03-08| 855.89
#2007-03-09| 850.15
#2007-03-12| 857.12
#2007-03-13| 852.95
#2007-03-14| 831.27
#2007-03-15| 834.87
#2007-03-16| 828.55
#2007-03-19| 831.12
#2007-03-20| 841.62
#2007-03-21| 838.01
#2007-03-22| 845.67
#2007-03-23| 853.23
#2007-03-26| 850.19
#2007-03-27| 843.96
#2007-03-28| 839.71
#2007-03-29| 829.85
#2007-03-30| 826.14
#2007-04-02| 816.14
#2007-04-03| 816.07
#2007-04-04| 831.97
#2007-04-05| 823.79
#2007-04-06| .
#2007-04-09| 829.87
#2007-04-10| 821.10
#2007-04-11| 815.57
#2007-04-12| 808.93
#2007-04-13| 787.27
#2007-04-16| 790.55
#2007-04-17| 792.71
#2007-04-18| 808.75
#2007-04-19| 804.41
#2007-04-20| 807.94
#2007-04-23| 812.64
#2007-04-24| 809.82
#2007-04-25| 794.26
#2007-04-26| 795.42
#2007-04-27| 802.80
#2007-04-30| 802.50
#2007-05-01| 797.69
#2007-05-02| 791.18
#2007-05-03| 789.73
#2007-05-04| 790.46
#2007-05-07| 798.60
#2007-05-08| 794.99
#2007-05-09| 796.56
#2007-05-10| 778.47
#2007-05-11| 783.66
#2007-05-14| 796.48
#2007-05-15| 795.98
#2007-05-16| 796.94
#2007-05-17| 792.67
#2007-05-18| 792.75
#2007-05-21| 792.01
#2007-05-22| 786.45
#2007-05-23| 791.72
#2007-05-24| 800.81
#2007-05-25| 789.15
#2007-05-28| .
#2007-05-29| 798.06
#2007-05-30| 793.56
#2007-05-31| 798.09
#2007-06-01| 806.42
#2007-06-04| 814.65
#2007-06-05| 822.00
#2007-06-06| 824.66
#2007-06-07| 821.56
#2007-06-08| 803.46
#2007-06-11| 813.06
#2007-06-12| 809.20
#2007-06-13| 807.90
#2007-06-14| 811.02
#2007-06-15| 817.41
#2007-06-18| 824.02
#2007-06-19| 827.31
#2007-06-20| 827.61
#2007-06-21| 824.49
#2007-06-22| 819.73
#2007-06-25| 820.49
#2007-06-26| 825.43
#2007-06-27| 815.10
#2007-06-28| 821.96
#2007-06-29| 835.45
#2007-07-02| 846.66
#2007-07-03| 850.00
#2007-07-04| .
#2007-07-05| 847.93
#2007-07-06| 839.06
#2007-07-09| 843.01
#2007-07-10| 847.58
#2007-07-11| 836.01
#2007-07-12| 831.94
#2007-07-13| 842.18
#2007-07-16| 843.35
#2007-07-17| 830.39
#2007-07-18| 824.02
#2007-07-19| 828.81
#2007-07-20| 839.19
#2007-07-23| 826.53
#2007-07-24| 836.33
#2007-07-25| 829.18
#2007-07-26| 832.42
#2007-07-27| 819.38
#2007-07-30| 823.46
#2007-07-31| 817.01
#2007-08-01| 807.58
#2007-08-02| 798.64
#2007-08-03| 804.71
#2007-08-06| 812.66
#2007-08-07| 813.62
#2007-08-08| 807.86
#2007-08-09| 812.90
#2007-08-10| 794.85
#2007-08-13| 792.30
#2007-08-14| 798.59
#2007-08-15| 780.35
#2007-08-16| 779.05
#2007-08-17| 723.14
#2007-08-20| 741.99
#2007-08-21| 759.85
#2007-08-22| 751.17
#2007-08-23| 760.78
#2007-08-24| 758.01
#2007-08-27| 762.86
#2007-08-28| 766.06
#2007-08-29| 749.38
#2007-08-30| 743.45
#2007-08-31| 768.11
#2007-09-03| .
#2007-09-04| 767.32
#2007-09-05| 765.42
#2007-09-06| 764.44
#2007-09-07| 772.72
#2007-09-10| 756.47
#2007-09-11| 749.32
#2007-09-12| 751.84
#2007-09-13| 742.60
#2007-09-14| 760.34
#2007-09-17| 760.67
#2007-09-18| 739.31
#2007-09-19| 767.45
#2007-09-20| 781.58
#2007-09-21| 762.68
#2007-09-24| 765.60
#2007-09-25| 781.96
#2007-09-26| 770.81
#2007-09-27| 784.30
#2007-09-28| 794.93
#2007-10-01| 794.88
#2007-10-02| 804.07
#2007-10-03| 802.42
#2007-10-04| 800.98
#2007-10-05| 800.83
#2007-10-08| 794.84
#2007-10-09| 796.77
#2007-10-10| 791.06
#2007-10-11| 792.62
#2007-10-12| 782.91
#2007-10-15| 773.92
#2007-10-16| 772.98
#2007-10-17| 761.41
#2007-10-18| 774.30
#2007-10-19| 767.43
#2007-10-22| 757.43
#2007-10-23| 760.62
#2007-10-24| 752.54
#2007-10-25| 743.46
#2007-10-26| 776.80
#2007-10-29| 800.45
#2007-10-30| 803.57
#2007-10-31| 821.70
#2007-11-01| 845.73
#2007-11-02| 816.60
#2007-11-05| 815.65
#2007-11-06| 807.64
#2007-11-07| 814.48
#2007-11-08| 788.66
#2007-11-09| 795.75
#2007-11-12| 778.70
#2007-11-13| 775.75
#2007-11-14| 789.81
#2007-11-15| 788.09
#2007-11-16| 775.77
#2007-11-19| 779.14
#2007-11-20| 778.99
#2007-11-21| 769.23
#2007-11-22| .
#2007-11-23| 764.34
#2007-11-26| 778.46
#2007-11-27| 787.34
#2007-11-28| 770.65
#2007-11-29| 794.74
#2007-11-30| 795.32
#2007-12-03| 792.79
#2007-12-04| 791.42
#2007-12-05| 785.87
#2007-12-06| 793.34
#2007-12-07| 800.82
#2007-12-10| 799.95
#2007-12-11| 802.92
#2007-12-12| 791.04
#2007-12-13| 779.34
#2007-12-14| 760.75
#2007-12-17| 753.63
#2007-12-18| 752.27
#2007-12-19| 744.95
#2007-12-20| 745.47
#2007-12-21| 752.36
#2007-12-24| 749.27
#2007-12-25| .
#2007-12-26| 769.83
#2007-12-27| 763.36
#2007-12-28| 760.22
#2007-12-31| 769.75
#2008-01-01| .
#2008-01-02| 783.50
#2008-01-03| 785.21
#2008-01-04| 755.67
#2008-01-07| 743.41
#2008-01-08| 733.51
#2008-01-09| 741.95
#2008-01-10| 724.58
#2008-01-11| 721.81
#2008-01-14| 728.56
#2008-01-15| 716.06
#2008-01-16| 684.68
#2008-01-17| 702.69
#2008-01-18| 700.55
#2008-01-21| .
#2008-01-22| 634.95
#2008-01-23| 665.36
#2008-01-24| 672.88
#2008-01-25| 712.77
#2008-01-28| 685.33
#2008-01-29| 701.87
#2008-01-30| 702.32
#2008-01-31| 736.02
#2008-02-01| 737.17
#2008-02-04| 748.99
#2008-02-05| 732.38
#2008-02-06| 720.82
#2008-02-07| 726.54
#2008-02-08| 715.50
#2008-02-11| 720.16
#2008-02-12| 720.20
#2008-02-13| 709.38
#2008-02-14| 733.24
#2008-02-15| 737.90
#2008-02-18| .
#2008-02-19| 764.74
#2008-02-20| 739.61
#2008-02-21| 748.35
#2008-02-22| 739.60
#2008-02-25| 739.05
#2008-02-26| 744.18
#2008-02-27| 764.25
#2008-02-28| 753.22
#2008-02-29| 741.27
#2008-03-03| 715.60
#2008-03-04| 713.02
#2008-03-05| 702.60
#2008-03-06| 717.38
#2008-03-07| 692.62
#2008-03-10| 684.30
#2008-03-11| 692.92
#2008-03-12| 706.59
#2008-03-13| 697.05
#2008-03-14| 677.13
#2008-03-17| 666.51
#2008-03-18| 659.24
#2008-03-19| 678.53
#2008-03-20| 682.41
#2008-03-21| .
#2008-03-24| 695.53
#2008-03-25| 716.47
#2008-03-26| 723.72
#2008-03-27| 698.99
#2008-03-28| 711.65
#2008-03-31| 682.72
#2008-04-01| 671.75
#2008-04-02| 699.80
#2008-04-03| 698.40
#2008-04-04| 675.61
#2008-04-07| 673.44
#2008-04-08| 665.52
#2008-04-09| 657.62
#2008-04-10| 657.53
#2008-04-11| 674.58
#2008-04-14| 658.40
#2008-04-15| 661.31
#2008-04-16| 667.32
#2008-04-17| 678.64
#2008-04-18| 676.48
#2008-04-21| 721.56
#2008-04-22| 703.51
#2008-04-23| 692.59
#2008-04-24| 687.06
#2008-04-25| 708.31
#2008-04-28| 717.37
#2008-04-29| 725.15
#2008-04-30| 706.77
#2008-05-01| 710.17
#2008-05-02| 720.01
#2008-05-05| 720.97
#2008-05-06| 726.08
#2008-05-07| 734.25
#2008-05-08| 731.19
#2008-05-09| 709.92
#2008-05-12| 701.54
#2008-05-13| 705.58
#2008-05-14| 704.78
#2008-05-15| 721.54
#2008-05-16| 727.54
#2008-05-19| 732.58
#2008-05-20| 733.09
#2008-05-21| 716.35
#2008-05-22| 707.59
#2008-05-23| 706.82
#2008-05-26| .
#2008-05-27| 694.53
#2008-05-28| 679.85
#2008-05-29| 699.37
#2008-05-30| 725.87
#2008-06-02| 744.75
#2008-06-03| 724.99
#2008-06-04| 761.26
#2008-06-05| 755.63
#2008-06-06| 763.85
#2008-06-09| 734.86
#2008-06-10| 723.94
#2008-06-11| 744.94
#2008-06-12| 719.57
#2008-06-13| 732.96
#2008-06-16| 745.13
#2008-06-17| 737.24
#2008-06-18| 750.07
#2008-06-19| 723.96
#2008-06-20| 720.65
#2008-06-23| 705.88
#2008-06-24| 705.56
#2008-06-25| 700.31
#2008-06-26| 703.77
#2008-06-27| 697.16
#2008-06-30| 689.08
#2008-07-01| 688.18
#2008-07-02| 675.56
#2008-07-03| 669.05
#2008-07-04| .
#2008-07-07| 674.64
#2008-07-08| 668.45
#2008-07-09| 672.78
#2008-07-10| 678.70
#2008-07-11| 674.67
#2008-07-14| 660.68
#2008-07-15| 659.35
#2008-07-16| 652.29
#2008-07-17| 649.91
#2008-07-18| 641.51
#2008-07-21| 640.79
#2008-07-22| 670.91
#2008-07-23| 667.61
#2008-07-24| 695.49
#2008-07-25| 674.07
#2008-07-28| 668.50
#2008-07-29| 647.31
#2008-07-30| 647.96
#2008-07-31| 636.66
#2008-08-01| 631.23
#2008-08-04| 602.37
#2008-08-05| 607.32
#2008-08-06| 623.98
#2008-08-07| 617.64
#2008-08-08| 629.44
#2008-08-11| 656.63
#2008-08-12| 656.88
#2008-08-13| 658.55
#2008-08-14| 644.42
#2008-08-15| 652.23
#2008-08-18| 657.43
#2008-08-19| 640.36
#2008-08-20| 630.42
#2008-08-21| 634.39
#2008-08-22| 616.90
#2008-08-25| 639.11
#2008-08-26| 639.48
#2008-08-27| 624.57
#2008-08-28| 625.99
#2008-08-29| 650.98
#2008-09-01| .
#2008-09-02| 620.03
#2008-09-03| 639.43
#2008-09-04| 646.70
#2008-09-05| 642.88
#2008-09-08| 652.44
#2008-09-09| 645.18
#2008-09-10| 651.31
#2008-09-11| 642.26
#2008-09-12| 630.29
#2008-09-15| 636.28
#2008-09-16| 621.97
#2008-09-17| 618.29
#2008-09-18| 600.05
#2008-09-19| 621.42
#2008-09-22| 642.80
#2008-09-23| 649.19
#2008-09-24| 641.19
#2008-09-25| 630.45
#2008-09-26| 634.28
#2008-09-29| 617.90
#2008-09-30| 588.80
#2008-10-01| 596.54
#2008-10-02| 571.82
#2008-10-03| 538.52
#2008-10-06| 539.14
#2008-10-07| 508.47
#2008-10-08| 465.94
#2008-10-09| 471.78
#2008-10-10| 446.93
#2008-10-13| 442.34
#2008-10-14| 505.37
#2008-10-15| 498.11
#2008-10-16| 456.76
#2008-10-17| 466.47
#2008-10-20| 487.80
#2008-10-21| 516.19
#2008-10-22| 487.11
#2008-10-23| 472.65
#2008-10-24| 461.43
#2008-10-27| 419.54
#2008-10-28| 446.81
#2008-10-29| 485.21
#2008-10-30| 544.28
#2008-10-31| 503.16
#2008-11-03| 500.13
#2008-11-04| 511.63
#2008-11-05| 568.95
#2008-11-06| 518.09
#2008-11-07| 472.33
#2008-11-10| 484.05
#2008-11-11| 466.28
#2008-11-12| 463.97
#2008-11-13| 438.73
#2008-11-14| 445.27
#2008-11-17| 448.47
#2008-11-18| 434.02
#2008-11-19| 434.00
#2008-11-20| 420.59
#2008-11-21| 435.20
#2008-11-24| 428.68
#2008-11-25| 442.99
#2008-11-26| 431.00
#2008-11-27| .
#2008-11-28| 432.49
#2008-12-01| 428.14
#2008-12-02| 407.87
#2008-12-03| 403.77
#2008-12-04| 387.38
#2008-12-05| 383.96
#2008-12-08| 396.11
#2008-12-09| 409.80
#2008-12-10| 436.13
#2008-12-11| 461.15
#2008-12-12| 414.64
#2008-12-15| 454.83
#2008-12-16| 445.86
#2008-12-17| 450.71
#2008-12-18| 434.40
#2008-12-19| 424.71
#2008-12-22| 426.79
#2008-12-23| 425.92
#2008-12-24| 408.05
#2008-12-25| .
#2008-12-26| 425.52
#2008-12-29| 431.69
#2008-12-30| 432.64
#2008-12-31| 430.40
#2009-01-01| .
#2009-01-02| 428.86
#2009-01-05| 433.10
#2009-01-06| 434.84
#2009-01-07| 477.60
#2009-01-08| 473.27
#2009-01-09| 466.80
#2009-01-12| 472.06
#2009-01-13| 438.58
#2009-01-14| 449.16
#2009-01-15| 428.68
#2009-01-16| 448.24
#2009-01-19| .
#2009-01-20| 460.29
#2009-01-21| 456.01
#2009-01-22| 437.17
#2009-01-23| 424.14
#2009-01-26| 415.64
#2009-01-27| 452.00
#2009-01-28| 452.18
#2009-01-29| 464.43
#2009-01-30| 437.88
#2009-02-02| 431.13
#2009-02-03| 434.15
#2009-02-04| 455.11
#2009-02-05| 455.07
#2009-02-06| 457.29
#2009-02-09| 463.62
#2009-02-10| 460.53
#2009-02-11| 465.07
#2009-02-12| 451.90
#2009-02-13| 448.69
#2009-02-16| .
#2009-02-17| 444.18
#2009-02-18| 443.18
#2009-02-19| 451.84
#2009-02-20| 444.94
#2009-02-23| 434.39
#2009-02-24| 432.19
#2009-02-25| 455.82
#2009-02-26| 441.60
#2009-02-27| 445.52
#2009-03-02| 432.04
#2009-03-03| 427.06
#2009-03-04| 418.06
#2009-03-05| 428.66
#2009-03-06| 417.03
#2009-03-09| 409.59
#2009-03-10| 405.52
#2009-03-11| 425.29
#2009-03-12| 407.14
#2009-03-13| 427.75
#2009-03-16| 433.63
#2009-03-17| 440.99
#2009-03-18| 443.86
#2009-03-19| 453.40
#2009-03-20| 442.40
#2009-03-23| 448.22
#2009-03-24| 461.06
#2009-03-25| 462.57
#2009-03-26| 467.57
#2009-03-27| 479.05
#2009-03-30| 458.41
#2009-03-31| 447.23
#2009-04-01| 471.62
#2009-04-02| 504.28
#2009-04-03| 526.87
#2009-04-06| 520.41
#2009-04-07| 525.55
#2009-04-08| 520.68
#2009-04-09| 538.84
#2009-04-10| .
#2009-04-13| 548.89
#2009-04-14| 535.86
#2009-04-15| 529.98
#2009-04-16| 521.39
#2009-04-17| 542.49
#2009-04-20| 555.14
#2009-04-21| 536.12
#2009-04-22| 541.40
#2009-04-23| 555.26
#2009-04-24| 544.24
#2009-04-27| 550.07
#2009-04-28| 529.96
#2009-04-29| 527.80
#2009-04-30| 551.22
#2009-05-01| 553.66
#2009-05-04| 553.33
#2009-05-05| 556.27
#2009-05-06| 557.11
#2009-05-07| 582.09
#2009-05-08| 572.06
#2009-05-11| 559.46
#2009-05-12| 556.36
#2009-05-13| 552.28
#2009-05-14| 531.30
#2009-05-15| 547.38
#2009-05-18| 536.17
#2009-05-19| 546.53
#2009-05-20| 553.19
#2009-05-21| 555.96
#2009-05-22| 550.12
#2009-05-25| .
#2009-05-26| 550.04
#2009-05-27| 556.93
#2009-05-28| 562.03
#2009-05-29| 569.75
#2009-06-01| 565.43
#2009-06-02| 575.13
#2009-06-03| 577.94
#2009-06-04| 573.42
#2009-06-05| 571.27
#2009-06-08| 575.70
#2009-06-09| 573.62
#2009-06-10| 576.26
#2009-06-11| 574.92
#2009-06-12| 574.26
#2009-06-15| 569.85
#2009-06-16| 555.95
#2009-06-17| 567.85
#2009-06-18| 552.53
#2009-06-19| 551.49
#2009-06-22| 560.02
#2009-06-23| 549.05
#2009-06-24| 551.82
#2009-06-25| 559.35
#2009-06-26| 568.11
#2009-06-29| 555.75
#2009-06-30| 563.54
#2009-07-01| 559.78
#2009-07-02| 561.26
#2009-07-03| .
#2009-07-06| 567.07
#2009-07-07| 557.91
#2009-07-08| 542.12
#2009-07-09| 538.88
#2009-07-10| 547.04
#2009-07-13| 533.84
#2009-07-14| 549.91
#2009-07-15| 541.67
#2009-07-16| 552.68
#2009-07-17| 549.89
#2009-07-20| 547.18
#2009-07-21| 571.72
#2009-07-22| 571.24
#2009-07-23| 572.85
#2009-07-24| 587.37
#2009-07-27| 590.41
#2009-07-28| 597.37
#2009-07-29| 596.22
#2009-07-30| 618.71
#2009-07-31| 627.81
#2009-08-03| 643.78
#2009-08-04| 631.96
#2009-08-05| 621.94
#2009-08-06| 639.12
#2009-08-07| 621.83
#2009-08-10| 637.26
#2009-08-11| 642.48
#2009-08-12| 625.67
#2009-08-13| 641.36
#2009-08-14| 652.85
#2009-08-17| 634.22
#2009-08-18| 634.41
#2009-08-19| 643.71
#2009-08-20| 647.32
#2009-08-21| 625.22
#2009-08-24| 641.55
#2009-08-25| 638.62
#2009-08-26| 645.33
#2009-08-27| 640.33
#2009-08-28| 640.37
#2009-08-31| 635.35
#2009-09-01| 640.08
#2009-09-02| 629.53
#2009-09-03| 616.45
#2009-09-04| 615.55
#2009-09-07| .
#2009-09-08| 629.51
#2009-09-09| 621.34
#2009-09-10| 634.73
#2009-09-11| 631.45
#2009-09-14| 611.96
#2009-09-15| 608.07
#2009-09-16| 610.82
#2009-09-17| 618.54
#2009-09-18| 622.47
#2009-09-21| 616.30
#2009-09-22| 623.67
#2009-09-23| 622.03
#2009-09-24| 628.15
#2009-09-25| 624.11
#2009-09-28| 601.92
#2009-09-29| 598.75
#2009-09-30| 609.31
#2009-10-01| 599.89
#2009-10-02| 582.46
#2009-10-05| 570.04
#2009-10-06| 585.50
#2009-10-07| 594.81
#2009-10-08| 606.09
#2009-10-09| 609.07
#2009-10-12| 607.07
#2009-10-13| 620.68
#2009-10-14| 612.34
#2009-10-15| 614.60
#2009-10-16| 609.79
#2009-10-19| 612.64
#2009-10-20| 608.09
#2009-10-21| 605.60
#2009-10-22| 606.94
#2009-10-23| 599.63
#2009-10-26| 613.39
#2009-10-27| 602.08
#2009-10-28| 610.96
#2009-10-29| 597.97
#2009-10-30| 614.92
#2009-11-02| 598.65
#2009-11-03| 599.75
#2009-11-04| 601.91
#2009-11-05| 596.57
#2009-11-06| 597.51
#2009-11-09| 597.41
#2009-11-10| 593.48
#2009-11-11| 593.80
#2009-11-12| 598.65
#2009-11-13| 602.48
#2009-11-16| 605.18
#2009-11-17| 604.42
#2009-11-18| 600.41
#2009-11-19| 589.90
#2009-11-20| 582.04
#2009-11-23| 582.00
#2009-11-24| 578.40
#2009-11-25| 594.44
#2009-11-26| .
#2009-11-27| 576.06
#2009-11-30| 599.38
#2009-12-01| 613.73
#2009-12-02| 615.96
#2009-12-03| 644.06
#2009-12-04| 636.40
#2009-12-07| 643.59
#2009-12-08| 650.55
#2009-12-09| 644.97
#2009-12-10| 628.97
#2009-12-11| 637.93
#2009-12-14| 645.53
#2009-12-15| 636.19
#2009-12-16| 643.86
#2009-12-17| 639.53
#2009-12-18| 632.46
#2009-12-21| 628.65
#2009-12-22| 637.67
#2009-12-23| 640.18
#2009-12-24| 649.34
#2009-12-25| .
#2009-12-28| 651.11
#2009-12-29| 653.16
#2009-12-30| 644.40
#2009-12-31| 641.52
#2010-01-01| .
#2010-01-04| 652.88
#2010-01-05| 649.98
#2010-01-06| 647.52
#2010-01-07| 635.73
#2010-01-08| 653.18
#2010-01-11| 660.43
#2010-01-12| 687.04
#2010-01-13| 675.54
#2010-01-14| 689.08
#2010-01-15| 698.82
#2010-01-18| .
#2010-01-19| 682.07
#2010-01-20| 676.53
#2010-01-21| 689.05
#2010-01-22| 678.37
#2010-01-25| 667.36
#2010-01-26| 656.12
#2010-01-27| 636.39
#2010-01-28| 630.59
#2010-01-29| 616.53
#2010-02-01| 606.42
#2010-02-02| 630.34
#2010-02-03| 615.37
#2010-02-04| 609.98
#2010-02-05| 608.54
#2010-02-08| 598.72
#2010-02-09| 607.05
#2010-02-10| 604.45
#2010-02-11| 604.85
#2010-02-12| 608.90
#2010-02-15| .
#2010-02-16| 597.88
#2010-02-17| 604.38
#2010-02-18| 602.36
#2010-02-19| 585.73
#2010-02-22| 603.85
#2010-02-23| 604.09
#2010-02-24| 598.19
#2010-02-25| 599.31
#2010-02-26| 606.70
#2010-03-01| 602.60
#2010-03-02| 606.73
#2010-03-03| 618.39
#2010-03-04| 607.36
#2010-03-05| 603.36
#2010-03-08| 625.32
#2010-03-09| 627.76
#2010-03-10| 617.17
#2010-03-11| 621.43
#2010-03-12| 625.24
#2010-03-15| 630.73
#2010-03-16| 630.59
#2010-03-17| 636.93
#2010-03-18| 628.37
#2010-03-19| 638.67
#2010-03-22| 642.04
#2010-03-23| 643.51
#2010-03-24| 636.91
#2010-03-25| 632.66
#2010-03-26| 640.31
#2010-03-29| 642.30
#2010-03-30| 647.99
#2010-03-31| 642.89
#2010-04-01| 638.39
#2010-04-02| .
#2010-04-05| 649.71
#2010-04-06| 646.27
#2010-04-07| 647.29
#2010-04-08| 637.99
#2010-04-09| 637.57
#2010-04-12| 640.69
#2010-04-13| 637.44
#2010-04-14| 639.81
#2010-04-15| 640.70
#2010-04-16| 639.51
#2010-04-19| 628.20
#2010-04-20| 624.44
#2010-04-21| 632.24
#2010-04-22| 625.50
#2010-04-23| 616.55
#2010-04-26| 635.57
#2010-04-27| 642.98
#2010-04-28| 630.52
#2010-04-29| 629.48
#2010-04-30| 633.69
#2010-05-03| 630.34
#2010-05-04| 630.30
#2010-05-05| 631.24
#2010-05-06| 617.11
#2010-05-07| 618.10
#2010-05-10| 612.08
#2010-05-11| 607.34
#2010-05-12| 614.29
#2010-05-13| 625.11
#2010-05-14| 617.41
#2010-05-17| 609.69
#2010-05-18| 609.13
#2010-05-19| 614.42
#2010-05-20| 610.83
#2010-05-21| 594.82
#2010-05-24| 591.27
#2010-05-25| 582.80
#2010-05-26| 572.31
#2010-05-27| 577.06
#2010-05-28| 580.89
#2010-05-31| .
#2010-06-01| 574.49
#2010-06-02| 560.15
#2010-06-03| 581.19
#2010-06-04| 585.44
#2010-06-07| 562.50
#2010-06-08| 566.44
#2010-06-09| 552.98
#2010-06-10| 557.89
#2010-06-11| 559.06
#2010-06-14| 571.33
#2010-06-15| 579.52
#2010-06-16| 587.70
#2010-06-17| 585.70
#2010-06-18| 578.63
#2010-06-21| 590.05
#2010-06-22| 587.43
#2010-06-23| 581.35
#2010-06-24| 582.01
#2010-06-25| 573.16
#2010-06-28| 571.34
#2010-06-29| 568.45
#2010-06-30| 562.66
#2010-07-01| 557.75
#2010-07-02| 553.58
#2010-07-05| .
#2010-07-06| 568.83
#2010-07-07| 563.95
#2010-07-08| 573.02
#2010-07-09| 572.78
#2010-07-12| 577.13
#2010-07-13| 577.69
#2010-07-14| 595.20
#2010-07-15| 589.76
#2010-07-16| 585.47
#2010-07-19| 583.71
#2010-07-20| 570.63
#2010-07-21| 565.22
#2010-07-22| 563.72
#2010-07-23| 574.26
#2010-07-26| 574.96
#2010-07-27| 566.47
#2010-07-28| 580.82
#2010-07-29| 584.60
#2010-07-30| 581.55
#2010-08-02| 591.89
#2010-08-03| 603.26
#2010-08-04| 587.01
#2010-08-05| 597.98
#2010-08-06| 607.40
#2010-08-09| 595.81
#2010-08-10| 595.04
#2010-08-11| 583.45
#2010-08-12| 579.50
#2010-08-13| 578.42
#2010-08-16| 581.45
#2010-08-17| 576.91
#2010-08-18| 585.80
#2010-08-19| 598.42
#2010-08-20| 582.61
#2010-08-23| 581.35
#2010-08-24| 582.97
#2010-08-25| 565.72
#2010-08-26| 570.15
#2010-08-27| 576.23
#2010-08-30| 580.87
#2010-08-31| 570.84
#2010-09-01| 569.25
#2010-09-02| 578.18
#2010-09-03| 581.72
#2010-09-06| .
#2010-09-07| 589.78
#2010-09-08| 575.34
#2010-09-09| 584.47
#2010-09-10| 584.56
#2010-09-13| 592.42
#2010-09-14| 593.91
#2010-09-15| 597.42
#2010-09-16| 604.31
#2010-09-17| 609.03
#2010-09-20| 609.77
#2010-09-21| 609.52
#2010-09-22| 608.36
#2010-09-23| 609.70
#2010-09-24| 609.07
#2010-09-27| 621.64
#2010-09-28| 623.58
#2010-09-29| 629.49
#2010-09-30| 618.73
#2010-10-01| 621.46
#2010-10-04| 620.55
#2010-10-05| 626.62
#2010-10-06| 628.49
#2010-10-07| 632.64
#2010-10-08| 628.62
#2010-10-11| 626.90
#2010-10-12| 617.65
#2010-10-13| 620.13
#2010-10-14| 636.87
#2010-10-15| 630.12
#2010-10-18| 637.06
#2010-10-19| 633.41
#2010-10-20| 631.67
#2010-10-21| 629.37
#2010-10-22| 630.81
#2010-10-25| 632.35
#2010-10-26| 621.14
#2010-10-27| 628.37
#2010-10-28| 630.50
#2010-10-29| 628.49
#2010-11-01| 612.94
#2010-11-02| 610.67
#2010-11-03| 606.13
#2010-11-04| 625.48
#2010-11-05| 638.03
#2010-11-08| 649.80
#2010-11-09| 650.74
#2010-11-10| 647.45
#2010-11-11| 656.40
#2010-11-12| 647.86
#2010-11-15| 652.57
#2010-11-16| 650.07
#2010-11-17| 659.63
#2010-11-18| 666.34
#2010-11-19| 670.18
#2010-11-22| 674.80
#2010-11-23| 678.99
#2010-11-24| 666.81
#2010-11-25| .
#2010-11-26| 665.44
#2010-11-29| 666.83
#2010-11-30| 656.80
#2010-12-01| 666.34
#2010-12-02| 676.36
#2010-12-03| 686.82
#2010-12-06| 686.08
#2010-12-07| 676.32
#2010-12-08| 674.70
#2010-12-09| 680.02
#2010-12-10| 671.13
#2010-12-13| 678.72
#2010-12-14| 681.87
#2010-12-15| 680.65
#2010-12-16| 678.81
#2010-12-17| 677.61
#2010-12-20| 680.73
#2010-12-21| 684.88
#2010-12-22| 684.25
#2010-12-23| 687.62
#2010-12-24| .
#2010-12-27| 687.25
#2010-12-28| 691.71
#2010-12-29| 694.58
#2010-12-30| 689.02
#2010-12-31| 694.46
#2011-01-03| 689.45
#2011-01-04| 696.87
#2011-01-05| 690.09
#2011-01-06| 704.39
#2011-01-07| 718.58
#2011-01-10| 720.79
#2011-01-11| 715.51
#2011-01-12| 721.78
#2011-01-13| 732.11
#2011-01-14| 727.53
#2011-01-17| .
#2011-01-18| 723.32
#2011-01-19| 730.35
#2011-01-20| 714.72
#2011-01-21| 705.59
#2011-01-24| 718.61
#2011-01-25| 729.69
#2011-01-26| 726.22
#2011-01-27| 731.34
#2011-01-28| 732.09
#2011-01-31| 728.79
#2011-02-01| 732.16
#2011-02-02| 747.82
#2011-02-03| 737.61
#2011-02-04| 739.10
#2011-02-07| 739.54
#2011-02-08| 746.47
#2011-02-09| 757.09
#2011-02-10| 755.06
#2011-02-11| 753.25
#2011-02-14| 769.05
#2011-02-15| 770.11
#2011-02-16| 768.60
#2011-02-17| 777.64
#2011-02-18| 775.31
#2011-02-21| .
#2011-02-22| 761.54
#2011-02-23| 753.75
#2011-02-24| 748.02
#2011-02-25| 759.77
#2011-02-28| 765.76
#2011-03-01| 776.20
#2011-03-02| 759.91
#2011-03-03| 756.31
#2011-03-04| 764.95
#2011-03-07| 749.28
#2011-03-08| 741.21
#2011-03-09| 743.03
#2011-03-10| 730.86
#2011-03-11| 728.37
#2011-03-14| 673.90
#2011-03-15| 636.58
#2011-03-16| 685.99
#2011-03-17| 689.14
#2011-03-18| 668.48
#2011-03-21| 668.56
#2011-03-22| 690.56
#2011-03-23| 678.17
#2011-03-24| 662.76
#2011-03-25| 666.27
#2011-03-28| 670.21
#2011-03-29| 666.62
#2011-03-30| 678.99
#2011-03-31| 683.62
#2011-04-01| 662.95
#2011-04-04| 660.99
#2011-04-05| 641.97
#2011-04-06| 632.13
#2011-04-07| 640.69
#2011-04-08| 649.06
#2011-04-11| 638.63
#2011-04-12| 639.65
#2011-04-13| 648.94
#2011-04-14| 658.70
#2011-04-15| 655.12
#2011-04-18| 660.61
#2011-04-19| 646.39
#2011-04-20| 659.63
#2011-04-21| 673.82
#2011-04-22| .
#2011-04-25| 681.87
#2011-04-26| 673.01
#2011-04-27| 671.72
#2011-04-28| 693.03
#2011-04-29| 695.76
#2011-05-02| 708.69
#2011-05-03| 710.71
#2011-05-04| 712.34
#2011-05-05| 718.35
#2011-05-06| 693.05
#2011-05-09| 686.62
#2011-05-10| 693.43
#2011-05-11| 697.30
#2011-05-12| 710.07
#2011-05-13| 714.56
#2011-05-16| 706.39
#2011-05-17| 697.92
#2011-05-18| 699.77
#2011-05-19| 693.61
#2011-05-20| 690.04
#2011-05-23| 684.52
#2011-05-24| 678.83
#2011-05-25| 687.08
#2011-05-26| 703.77
#2011-05-27| 701.70
#2011-05-30| .
#2011-05-31| 711.68
#2011-06-01| 713.68
#2011-06-02| 694.24
#2011-06-03| 689.39
#2011-06-06| 688.46
#2011-06-07| 698.16
#2011-06-08| 698.99
#2011-06-09| 695.51
#2011-06-10| 701.32
#2011-06-13| 687.34
#2011-06-14| 690.73
#2011-06-15| 695.22
#2011-06-16| 683.47
#2011-06-17| 686.19
#2011-06-20| 683.18
#2011-06-21| 692.39
#2011-06-22| 702.08
#2011-06-23| 699.81
#2011-06-24| 707.75
#2011-06-27| 697.30
#2011-06-28| 700.37
#2011-06-29| 712.34
#2011-06-30| 716.27
#2011-07-01| 721.06
#2011-07-04| .
#2011-07-05| 730.31
#2011-07-06| 741.80
#2011-07-07| 732.60
#2011-07-08| 745.39
#2011-07-11| 745.64
#2011-07-12| 738.31
#2011-07-13| 742.44
#2011-07-14| 743.19
#2011-07-15| 743.17
#2011-07-18| 742.65
#2011-07-19| 737.29
#2011-07-20| 743.53
#2011-07-21| 744.46
#2011-07-22| 754.65
#2011-07-25| 745.49
#2011-07-26| 749.89
#2011-07-27| 741.38
#2011-07-28| 731.31
#2011-07-29| 731.16
#2011-08-01| 744.54
#2011-08-02| 734.22
#2011-08-03| 720.45
#2011-08-04| 700.15
#2011-08-05| 680.90
#2011-08-08| 673.73
#2011-08-09| 663.14
#2011-08-10| 664.12
#2011-08-11| 644.86
#2011-08-12| 635.49
#2011-08-15| 653.49
#2011-08-16| 655.62
#2011-08-17| 647.07
#2011-08-18| 631.35
#2011-08-19| 617.16
#2011-08-22| 596.13
#2011-08-23| 609.21
#2011-08-24| 596.00
#2011-08-25| 611.72
#2011-08-26| 620.11
#2011-08-29| 613.86
#2011-08-30| 620.99
#2011-08-31| 626.99
#2011-09-01| 634.80
#2011-09-02| 627.03
#2011-09-05| .
#2011-09-06| 588.68
#2011-09-07| 602.89
#2011-09-08| 605.93
#2011-09-09| 597.44
#2011-09-12| 587.52
#2011-09-13| 596.76
#2011-09-14| 594.66
#2011-09-15| 609.56
#2011-09-16| 623.33
#2011-09-19| 627.16
#2011-09-20| 614.16
#2011-09-21| 614.43
#2011-09-22| 600.18
#2011-09-23| 600.57
#2011-09-26| 586.34
#2011-09-27| 605.17
#2011-09-28| 618.47
#2011-09-29| 625.10
#2011-09-30| 616.27
#2011-10-03| 602.96
#2011-10-04| 587.52
#2011-10-05| 576.62
#2011-10-06| 588.94
#2011-10-07| 588.08
#2011-10-10| 588.31
#2011-10-11| 604.14
#2011-10-12| 599.39
#2011-10-13| 609.57
#2011-10-14| 596.07
#2011-10-17| 617.69
#2011-10-18| 611.43
#2011-10-19| 610.14
#2011-10-20| 599.02
#2011-10-21| 603.45
#2011-10-24| 614.82
#2011-10-25| 609.53
#2011-10-26| 605.66
#2011-10-27| 622.15
#2011-10-28| 634.27
#2011-10-31| 616.02
#2011-11-01| 601.52
#2011-11-02| 584.47
#2011-11-03| 584.95
#2011-11-04| 601.23
#2011-11-07| 597.65
#2011-11-08| 590.18
#2011-11-09| 593.92
#2011-11-10| 578.84
#2011-11-11| 580.97
#2011-11-14| 587.87
#2011-11-15| 582.30
#2011-11-16| 574.09
#2011-11-17| 578.10
#2011-11-18| 566.05
#2011-11-21| 553.18
#2011-11-22| 557.53
#2011-11-23| 554.54
#2011-11-24| .
#2011-11-25| 553.40
#2011-11-28| 566.31
#2011-11-29| 583.17
#2011-11-30| 582.10
#2011-12-01| 594.87
#2011-12-02| 597.50
#2011-12-05| 603.40
#2011-12-06| 595.16
#2011-12-07| 606.83
#2011-12-08| 600.00
#2011-12-09| 595.31
#2011-12-12| 597.13
#2011-12-13| 588.14
#2011-12-14| 580.45
#2011-12-15| 570.85
#2011-12-16| 566.10
#2011-12-19| 563.00
#2011-12-20| 566.77
#2011-12-21| 573.83
#2011-12-22| 570.67
#2011-12-23| 570.59
#2011-12-26| .
#2011-12-27| 575.30
#2011-12-28| 576.11
#2011-12-29| 578.30
#2011-12-30| 590.87
#2012-01-02| .
#2012-01-03| 592.33
#2012-01-04| 608.06
#2012-01-05| 603.79
#2012-01-06| 599.09
#2012-01-09| 601.16
#2012-01-10| 601.68
#2012-01-11| 600.59
#2012-01-12| 596.09
#2012-01-13| 607.91
#2012-01-16| .
#2012-01-17| 606.53
#2012-01-18| 605.15
#2012-01-19| 611.38
#2012-01-20| 629.55
#2012-01-23| 628.61
#2012-01-24| 630.10
#2012-01-25| 646.09
#2012-01-26| 650.93
#2012-01-27| 647.02
#2012-01-30| 644.01
#2012-01-31| 645.22
#2012-02-01| 654.10
#2012-02-02| 663.74
#2012-02-03| 656.17
#2012-02-06| 674.84
#2012-02-07| 670.63
#2012-02-08| 692.26
#2012-02-09| 685.19
#2012-02-10| 670.06
#2012-02-13| 674.46
#2012-02-14| 672.39
#2012-02-15| 698.72
#2012-02-16| 692.87
#2012-02-17| 699.96
#2012-02-20| .
#2012-02-21| 701.06
#2012-02-22| 708.16
#2012-02-23| 712.19
#2012-02-24| 713.40
#2012-02-27| 718.65
#2012-02-28| 717.12
#2012-02-29| 708.49
#2012-03-01| 705.26
#2012-03-02| 699.19
#2012-03-05| 695.10
#2012-03-06| 693.04
#2012-03-07| 687.20
#2012-03-08| 697.80
#2012-03-09| 708.29
#2012-03-12| 707.48
#2012-03-13| 702.28
#2012-03-14| 708.82
#2012-03-15| 730.55
#2012-03-16| 728.22
#2012-03-19| 725.38
#2012-03-20| 722.56
#2012-03-21| 712.64
#2012-03-22| 727.70
#2012-03-23| 713.55
#2012-03-26| 712.46
#2012-03-27| 730.40
#2012-03-28| 739.60
#2012-03-29| 733.75
#2012-03-30| 730.22
#2012-04-02| 738.62
#2012-04-03| 734.22
#2012-04-04| 714.42
#2012-04-05| 711.08
#2012-04-06| .
#2012-04-09| 688.80
#2012-04-10| 697.00
#2012-04-11| 689.29
#2012-04-12| 695.79
#2012-04-13| 693.56
#2012-04-16| 685.70
#2012-04-17| 675.82
#2012-04-18| 693.31
#2012-04-19| 692.74
#2012-04-20| 684.93
#2012-04-23| 686.85
#2012-04-24| 684.15
#2012-04-25| 685.67
#2012-04-26| 694.11
#2012-04-27| 697.68
#2012-04-30| 702.96
#2012-05-01| 679.86
#2012-05-02| 682.87
#2012-05-03| 681.17
#2012-05-04| 685.43
#2012-05-07| 657.40
#2012-05-08| 669.74
#2012-05-09| 668.18
#2012-05-10| 665.72
#2012-05-11| 676.44
#2012-05-14| 670.09
#2012-05-15| 653.88
#2012-05-16| 637.76
#2012-05-17| 656.63
#2012-05-18| 635.11
#2012-05-21| 630.17
#2012-05-22| 639.78
#2012-05-23| 638.20
#2012-05-24| 633.50
#2012-05-25| 632.13
#2012-05-28| .
#2012-05-29| 636.10
#2012-05-30| 641.95
#2012-05-31| 637.83
#2012-06-01| 628.29
#2012-06-04| 606.41
#2012-06-05| 612.97
#2012-06-06| 625.51
#2012-06-07| 634.88
#2012-06-08| 623.04
#2012-06-11| 640.01
#2012-06-12| 632.26
#2012-06-13| 634.84
#2012-06-14| 631.97
#2012-06-15| 632.67
#2012-06-18| 646.84
#2012-06-19| 636.59
#2012-06-20| 641.00
#2012-06-21| 646.13
#2012-06-22| 641.42
#2012-06-25| 645.34
#2012-06-26| 638.59
#2012-06-27| 635.50
#2012-06-28| 652.85
#2012-06-29| 665.74
#2012-07-02| 666.57
#2012-07-03| 669.05
#2012-07-04| .
#2012-07-05| 669.09
#2012-07-06| 669.07
#2012-07-09| 653.13
#2012-07-10| 644.41
#2012-07-11| 641.21
#2012-07-12| 630.71
#2012-07-13| 628.07
#2012-07-16| 631.81
#2012-07-17| 622.09
#2012-07-18| 625.17
#2012-07-19| 634.21
#2012-07-20| 625.37
#2012-07-23| 615.14
#2012-07-24| 611.64
#2012-07-25| 597.37
#2012-07-26| 605.40
#2012-07-27| 620.60
#2012-07-30| 630.54
#2012-07-31| 640.55
#2012-08-01| 626.18
#2012-08-02| 632.98
#2012-08-03| 629.15
#2012-08-06| 648.39
#2012-08-07| 655.03
#2012-08-08| 659.81
#2012-08-09| 663.58
#2012-08-10| 657.80
#2012-08-13| 656.05
#2012-08-14| 649.53
#2012-08-15| 650.59
#2012-08-16| 664.65
#2012-08-17| 671.96
#2012-08-20| 670.41
#2012-08-21| 672.15
#2012-08-22| 672.57
#2012-08-23| 677.82
#2012-08-24| 669.60
#2012-08-27| 667.93
#2012-08-28| 658.99
#2012-08-29| 657.35
#2012-08-30| 655.23
#2012-08-31| 640.81
#2012-09-03| .
#2012-09-04| 637.99
#2012-09-05| 629.96
#2012-09-06| 633.06
#2012-09-07| 666.01
#2012-09-10| 664.65
#2012-09-11| 660.50
#2012-09-12| 667.34
#2012-09-13| 668.04
#2012-09-14| 669.77
#2012-09-17| 665.61
#2012-09-18| 659.64
#2012-09-19| 676.66
#2012-09-20| 662.86
#2012-09-21| 660.42
#2012-09-24| 651.56
#2012-09-25| 657.42
#2012-09-26| 643.92
#2012-09-27| 647.14
#2012-09-28| 632.80
#2012-10-01| 622.40
#2012-10-02| 623.61
#2012-10-03| 617.78
#2012-10-04| 638.15
#2012-10-05| 630.39
#2012-10-08| 634.70
#2012-10-09| 623.85
#2012-10-10| 613.34
#2012-10-11| 605.27
#2012-10-12| 613.93
#2012-10-15| 625.90
#2012-10-16| 631.92
#2012-10-17| 635.34
#2012-10-18| 649.14
#2012-10-19| 651.90
#2012-10-22| 650.58
#2012-10-23| 651.26
#2012-10-24| 640.78
#2012-10-25| 645.85
#2012-10-26| 636.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 627.93
#2012-11-01| 628.84
#2012-11-02| 638.45
#2012-11-05| 649.12
#2012-11-06| 645.79
#2012-11-07| 650.45
#2012-11-08| 636.42
#2012-11-09| 635.46
#2012-11-12| 626.76
#2012-11-13| 625.94
#2012-11-14| 614.91
#2012-11-15| 634.15
#2012-11-16| 658.26
#2012-11-19| 666.55
#2012-11-20| 659.46
#2012-11-21| 670.44
#2012-11-22| .
#2012-11-23| 689.32
#2012-11-26| 699.92
#2012-11-27| 689.63
#2012-11-28| 680.87
#2012-11-29| 688.91
#2012-11-30| 689.93
#2012-12-03| 689.80
#2012-12-04| 691.87
#2012-12-05| 686.28
#2012-12-06| 691.30
#2012-12-07| 691.33
#2012-12-10| 690.25
#2012-12-11| 688.52
#2012-12-12| 692.18
#2012-12-13| 698.56
#2012-12-14| 700.44
#2012-12-17| 702.66
#2012-12-18| 712.48
#2012-12-19| 739.00
#2012-12-20| 733.42
#2012-12-21| 721.64
#2012-12-24| 715.89
#2012-12-25| 718.74
#2012-12-26| 722.96
#2012-12-27| 735.44
#2012-12-28| 745.98
#2012-12-31| 742.78
#2013-01-01| 742.78
#2013-01-02| 736.78
#2013-01-03| 739.58
#2013-01-04| 770.20
#2013-01-07| 761.52
#2013-01-08| 752.52
#2013-01-09| 756.04
#2013-01-10| 765.23
#2013-01-11| 770.39
#2013-01-14| 768.92
#2013-01-15| 777.66
#2013-01-16| 758.65
#2013-01-17| 757.94
#2013-01-18| 774.69
#2013-01-21| 768.81
#2013-01-22| 772.02
#2013-01-23| 755.58
#2013-01-24| 758.78
#2013-01-25| 769.43
#2013-01-28| 768.21
#2013-01-29| 774.92
#2013-01-30| 780.70
#2013-01-31| 782.52
#2013-02-01| 785.29
#2013-02-04| 803.57
#2013-02-05| 782.05
#2013-02-06| 819.28
#2013-02-07| 825.61
#2013-02-08| 826.32
#2013-02-11| 820.18
#2013-02-12| 824.98
#2013-02-13| 808.05
#2013-02-14| 810.49
#2013-02-15| 792.63
#2013-02-18| 801.95
#2013-02-19| 805.76
#2013-02-20| 812.38
#2013-02-21| 812.43
#2013-02-22| 806.54
#2013-02-25| 814.32
#2013-02-26| 815.96
#2013-02-27| 801.18
#2013-02-28| 824.87
#2013-03-01| 812.71
#2013-03-04| 816.74
#2013-03-05| 813.74
#2013-03-06| 827.33
#2013-03-07| 822.54
#2013-03-08| 830.45
#2013-03-11| 844.61
#2013-03-12| 839.02
#2013-03-13| 836.49
#2013-03-14| 839.34
#2013-03-15| 859.53
#2013-03-18| 832.77
#2013-03-19| 849.10
#2013-03-20| 843.28
#2013-03-21| 850.57
#2013-03-22| 835.36
#2013-03-25| 841.84
#2013-03-26| 836.83
#2013-03-27| 842.88
#2013-03-28| 833.46
#2013-03-29| 835.46
#2013-04-01| 819.71
#2013-04-02| 795.72
#2013-04-03| 832.57
#2013-04-04| 825.44
#2013-04-05| 841.22
#2013-04-08| 856.05
#2013-04-09| 852.72
#2013-04-10| 857.28
#2013-04-11| 897.32
#2013-04-12| 907.21
#2013-04-15| 893.84
#2013-04-16| 884.49
#2013-04-17| 904.48
#2013-04-18| 883.98
#2013-04-19| 879.84
#2013-04-22| 895.71
#2013-04-23| 887.01
#2013-04-24| 909.57
#2013-04-25| 917.70
#2013-04-26| 928.31
#2013-04-29| 923.86
#2013-04-30| 917.95
#2013-05-01| 905.72
#2013-05-02| 890.33
#2013-05-03| 882.05
#2013-05-06| 878.76
#2013-05-07| 921.16
#2013-05-08| 930.13
#2013-05-09| 912.66
#2013-05-10| 932.78
#2013-05-13| 959.67
#2013-05-14| 946.98
#2013-05-15| 977.77
#2013-05-16| 983.89
#2013-05-17| 978.45
#2013-05-20|1008.23
#2013-05-21|1020.11
#2013-05-22|1007.49
#2013-05-23| 966.25
#2013-05-24| 970.35
#2013-05-27| 921.43
#2013-05-28| 952.86
#2013-05-29| 965.45
#2013-05-30| 938.09
#2013-05-31| 930.44
#2013-06-03| 908.40
#2013-06-04| 921.30
#2013-06-05| 918.72
#2013-06-06| 891.55
#2013-06-07| 872.84
#2013-06-10| 924.43
#2013-06-11| 943.75
#2013-06-12| 939.89
#2013-06-13| 905.29
#2013-06-14| 906.25
#2013-06-17| 925.78
#2013-06-18| 926.78
#2013-06-19| 946.55
#2013-06-20| 908.67
#2013-06-21| 922.84
#2013-06-24| 905.92
#2013-06-25| 895.43
#2013-06-26| 899.87
#2013-06-27| 916.81
#2013-06-28| 930.89
#2013-07-01| 937.40
#2013-07-02| 957.36
#2013-07-03| 970.19
#2013-07-04| 957.60
#2013-07-05| 966.39
#2013-07-08| 953.71
#2013-07-09| 978.43
#2013-07-10| 984.61
#2013-07-11| 996.11
#2013-07-12| 995.48
#2013-07-15| 991.00
#2013-07-16|1003.14
#2013-07-17|1005.04
#2013-07-18| 998.03
#2013-07-19| 997.61
#2013-07-22|1013.63
#2013-07-23|1008.83
#2013-07-24|1000.60
#2013-07-25| 999.98
#2013-07-26| 982.71
#2013-07-29| 942.41
#2013-07-30| 963.94
#2013-07-31| 941.99
#2013-08-01| 961.99
#2013-08-02| 997.50
#2013-08-05| 987.64
#2013-08-06|1003.60
#2013-08-07| 987.49
#2013-08-08| 980.36
#2013-08-09| 977.67
#2013-08-12| 974.66
#2013-08-13| 981.19
#2013-08-14| 996.92
#2013-08-15| 981.88
#2013-08-16| 980.95
#2013-08-19| 979.70
#2013-08-20| 956.61
#2013-08-21| 939.92
#2013-08-22| 931.25
#2013-08-23| 959.45
#2013-08-26| 954.95
#2013-08-27| 959.93
#2013-08-28| 933.18
#2013-08-29| 930.10
#2013-08-30| 921.27
#2013-09-02| 916.95
#2013-09-03| 941.63
#2013-09-04| 949.13
#2013-09-05| 950.90
#2013-09-06| 958.22
#2013-09-09| 962.01
#2013-09-10| 959.48
#2013-09-11| 968.27
#2013-09-12| 964.80
#2013-09-13| 964.65
#2013-09-16| 969.97
#2013-09-17| 959.93
#2013-09-18| 976.18
#2013-09-19| 985.97
#2013-09-20| 991.82
#2013-09-23|1001.17
#2013-09-24| 995.51
#2013-09-25| 995.44
#2013-09-26|1009.53
#2013-09-27|1009.72
#2013-09-30| 985.22
#2013-10-01| 989.48
#2013-10-02| 985.34
#2013-10-03| 988.31
#2013-10-04| 979.03
#2013-10-07| 966.88
#2013-10-08| 968.39
#2013-10-09| 988.96
#2013-10-10| 996.84
#2013-10-11|1007.09
#2013-10-14|1009.04
#2013-10-15|1003.82
#2013-10-16| 997.47
#2013-10-17|1014.44
#2013-10-18|1008.25
#2013-10-21|1006.28
#2013-10-22|1011.05
#2013-10-23|1004.22
#2013-10-24|1009.18
#2013-10-25| 990.04
#2013-10-28|1003.77
#2013-10-29| 994.55
#2013-10-30|1007.91
#2013-10-31| 998.38
#2013-11-01| 986.57
#2013-11-04| 988.32
#2013-11-05| 980.02
#2013-11-06| 985.16
#2013-11-07| 973.10
#2013-11-08| 964.14
#2013-11-11| 971.59
#2013-11-12| 981.58
#2013-11-13| 983.55
#2013-11-14| 985.49
#2013-11-15| 993.47
#2013-11-18| 998.99
#2013-11-19| 990.99
#2013-11-20| 992.18
#2013-11-21| 990.05
#2013-11-22| 994.45
#2013-11-25|1003.16
#2013-11-26| 997.63
#2013-11-27| 986.71
#2013-11-28| 999.98
#2013-11-29| 999.66
#2013-12-02| 992.27
#2013-12-03| 999.79
#2013-12-04| 979.20
#2013-12-05| 971.96
#2013-12-06| 971.90
#2013-12-09| 984.53
#2013-12-10| 983.27
#2013-12-11| 980.10
#2013-12-12| 967.81
#2013-12-13| 969.82
#2013-12-16| 951.21
#2013-12-17| 961.05
#2013-12-18| 974.84
#2013-12-19| 971.65
#2013-12-20| 972.54
#2013-12-23| 973.48
#2013-12-24| 969.37
#2013-12-25| 971.38
#2013-12-26| 986.93
#2013-12-27| 992.30
#2013-12-30| 997.56
#2013-12-31| 996.89
#2014-01-01| 996.89
#2014-01-02| 997.65
#2014-01-03|1002.90
#2014-01-06| 988.74
#2014-01-07| 981.82
#2014-01-08| 993.17
#2014-01-09| 987.35
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 980.47
#2014-01-15| 989.06
#2014-01-16| 996.86
#2014-01-17| 992.00
#2014-01-20| 993.16
#2014-01-21| 995.41
#2014-01-22| 995.97
#2014-01-23| 990.91
#2014-01-24| 986.93
#2014-01-27| 963.83
#2014-01-28| 958.70
#2014-01-29| 986.60
#2014-01-30| 955.24
#2014-01-31| 954.26
#2014-02-03| 943.43
#2014-02-04| 888.99
#2014-02-05| 923.40
#2014-02-06| 912.12
#2014-02-07| 929.15
#2014-02-10| 942.02
#2014-02-11| 938.75
#2014-02-12| 954.36
#2014-02-13| 939.59
#2014-02-14| 930.39
#2014-02-17| 933.50
#2014-02-18| 953.41
#2014-02-19| 942.93
#2014-02-20| 926.74
#2014-02-21| 942.11
#2014-02-24| 939.65
#2014-02-25| 950.61
#2014-02-26| 940.88
#2014-02-27| 942.85
#2014-02-28| 935.39
#2014-03-03| 933.17
#2014-03-04| 928.75
#2014-03-05| 928.46
#2014-03-06| 936.75
#2014-03-07| 939.41
#2014-03-10| 930.50
#2014-03-11| 937.85
#2014-03-12| 922.44
#2014-03-13| 925.22
#2014-03-14| 900.40
#2014-03-17| 895.83
#2014-03-18| 901.44
#2014-03-19| 893.34
#2014-03-20| 873.06
#2014-03-21| 873.19
#2014-03-24| 879.01
#2014-03-25| 885.54
#2014-03-26| 895.41
#2014-03-27| 917.03
#2014-03-28| 914.88
#2014-03-31| 931.21
#2014-04-01| 926.30
#2014-04-02| 934.81
#2014-04-03| 936.82
#2014-04-04| 936.42
#2014-04-07| 929.77
#2014-04-08| 917.28
#2014-04-09| 896.89
#2014-04-10| 892.08
#2014-04-11| 885.83
#2014-04-14| 889.73
#2014-04-15| 891.98
#2014-04-16| 905.59
#2014-04-17| 901.40
#2014-04-18| 906.34
#2014-04-21| 904.80
#2014-04-22| 902.94
#2014-04-23| 911.59
#2014-04-24| 901.42
#2014-04-25| 907.86
#2014-04-28| 891.12
#2014-04-29| 891.47
#2014-04-30| 897.29
#2014-05-01| 911.70
#2014-05-02| 911.37
#2014-05-05| 912.53
#2014-05-06| 917.56
#2014-05-07| 889.11
#2014-05-08| 891.40
#2014-05-09| 893.98
#2014-05-12| 879.92
#2014-05-13| 901.06
#2014-05-14| 912.32
#2014-05-15| 906.62
#2014-05-16| 893.56
#2014-05-19| 886.29
#2014-05-20| 886.84
#2014-05-21| 880.59
#2014-05-22| 898.52
#2014-05-23| 907.25
#2014-05-26| 919.05
#2014-05-27| 916.23
#2014-05-28| 919.69
#2014-05-29| 929.59
#2014-05-30| 935.20
#2014-06-02| 941.97
#2014-06-03| 945.40
#2014-06-04| 947.16
#2014-06-05| 947.13
#2014-06-06| 948.21
#2014-06-09| 949.44
#2014-06-10| 945.76
#2014-06-11| 959.66
#2014-06-12| 959.78
#2014-06-13| 955.56
#2014-06-16| 949.10
#2014-06-17| 948.75
#2014-06-18| 956.66
#2014-06-19| 975.44
#2014-06-20| 977.18
#2014-06-23| 975.46
#2014-06-24| 968.12
#2014-06-25| 967.03
#2014-06-26| 973.84
#2014-06-27| 972.25
#2014-06-30| 978.85
#2014-07-01| 988.88
#2014-07-02| 993.97
#2014-07-03| 985.43
#2014-07-04| 994.48
#2014-07-07| 992.76
#2014-07-08| 992.03
#2014-07-09| 986.07
#2014-07-10| 980.90
#2014-07-11| 975.88
#2014-07-14| 982.72
#2014-07-15| 988.37
#2014-07-16| 989.51
#2014-07-17| 988.87
#2014-07-18| 981.22
#2014-07-21| 981.90
#2014-07-22| 984.59
#2014-07-23| 983.56
#2014-07-24| 984.37
#2014-07-25| 990.66
#2014-07-28| 995.22
#2014-07-29| 993.33
#2014-07-30| 995.13
#2014-07-31| 991.88
#2014-08-01| 988.32
#2014-08-04| 981.47
#2014-08-05| 972.04
#2014-08-06| 969.50
#2014-08-07| 974.37
#2014-08-08| 956.31
#2014-08-11| 964.10
#2014-08-12| 968.32
#2014-08-13| 968.78
#2014-08-14| 969.87
#2014-08-15| 967.97
#2014-08-18| 965.04
#2014-08-19| 966.53
#2014-08-20| 960.78
#2014-08-21| 967.19
#2014-08-22| 959.73
#2014-08-25| 965.72
#2014-08-26| 962.50
#2014-08-27| 962.29
#2014-08-28| 957.38
#2014-08-29| 951.61
#2014-09-01| 950.30
#2014-09-02| 956.53
#2014-09-03| 964.35
#2014-09-04| 961.51
#2014-09-05| 966.49
#2014-09-08| 961.87
#2014-09-09| 961.62
#2014-09-10| 963.76
#2014-09-11| 969.49
#2014-09-12| 973.06
#2014-09-15| 974.24
#2014-09-16| 969.97
#2014-09-17| 965.73
#2014-09-18| 972.44
#2014-09-19| 982.43
#2014-09-22| 984.95
#2014-09-23| 986.12
#2014-09-24| 981.02
#2014-09-25|1000.79
#2014-09-26| 989.75
#2014-09-29| 993.50
#2014-09-30| 987.68
#2014-10-01| 982.46
#2014-10-02| 957.38
#2014-10-03| 945.22
#2014-10-06| 965.21
#2014-10-07| 968.84
#2014-10-08| 949.86
#2014-10-09| 946.55
#2014-10-10| 936.17
#2014-10-13| 941.05
#2014-10-14| 914.70
#2014-10-15| 928.69
#2014-10-16| 908.50
#2014-10-17| 884.17
#2014-10-20| 924.10
#2014-10-21| 910.53
#2014-10-22| 929.02
#2014-10-23| 916.74
#2014-10-24| 924.80
#2014-10-27| 934.75
#2014-10-28| 927.17
#2014-10-29| 938.81
#2014-10-30| 932.60
#2014-10-31| 940.21
#2014-11-03| 923.04
#2014-11-04| 970.93
#2014-11-05| 969.11
#2014-11-06| 966.85
#2014-11-07| 965.02
#2014-11-10| 957.42
#2014-11-11| 955.66
#2014-11-12| 964.11
#2014-11-13| 970.07
#2014-11-14| 975.50
#2014-11-17| 952.56
#2014-11-18| 972.67
#2014-11-19| 966.21
#2014-11-20| 973.66
#2014-11-21| 976.88
#2014-11-24| 970.03
#2014-11-25| 990.66
#2014-11-26| 989.79
#2014-11-27| 974.62
#2014-11-28| 987.29
#2014-12-01|1005.93
#2014-12-02|1010.33
#2014-12-03|1009.54
#2014-12-04|1026.35
#2014-12-05|1016.41
#2014-12-08|1029.10
#2014-12-09|1032.92
#2014-12-10|1001.14
#2014-12-11| 988.71
#2014-12-12| 996.82
#2014-12-15| 973.59
#2014-12-16| 966.09
#2014-12-17| 962.53
#2014-12-18| 968.01
#2014-12-19| 996.84
#2014-12-22| 989.76
#2014-12-23| 983.32
#2014-12-24|1001.07
#2014-12-25| 996.32
#2014-12-26|1003.26
#2014-12-29| 996.16
#2014-12-30| 992.33
#2014-12-31| 988.03
#2015-01-01| 988.03
#2015-01-02| 985.48
#2015-01-05| 984.41
#2015-01-06| 961.47
#2015-01-07| 962.34
#2015-01-08| 978.11
#2015-01-09| 988.96
#2015-01-12| 990.79
#2015-01-13| 984.43
#2015-01-14| 983.47
#2015-01-15|1001.41
#2015-01-16| 990.58
#2015-01-19| 994.26
#2015-01-20|1010.42
#2015-01-21|1008.43
#2015-01-22|1004.81
#2015-01-23|1016.05
#2015-01-26|1011.50
#2015-01-27|1034.76
#2015-01-28|1027.01
#2015-01-29|1010.80
#2015-01-30|1012.47
#2015-02-02|1014.74
#2015-02-03| 995.83
#2015-02-04|1014.53
#2015-02-05|1006.80
#2015-02-06| 992.11
#2015-02-09|1005.75
#2015-02-10|1002.06
#2015-02-11| 992.86
#2015-02-12|1020.59
#2015-02-13|1020.17
#2015-02-16|1025.40
#2015-02-17|1023.93
#2015-02-18|1038.88
#2015-02-19|1044.57
#2015-02-20|1053.79
#2015-02-23|1057.75
#2015-02-24|1058.80
#2015-02-25|1058.74
#2015-02-26|1059.70
#2015-02-27|1052.37
#2015-03-02|1050.86
#2015-03-03|1058.57
#2015-03-04|1051.68
#2015-03-05|1041.69
#2015-03-06|1047.11
#2015-03-09|1044.56
#2015-03-10|1046.76
#2015-03-11|1041.21
#2015-03-12|1057.75
#2015-03-13|1063.94
#2015-03-16|1062.83
#2015-03-17|1066.27
#2015-03-18|1077.70
#2015-03-19|1074.51
#2015-03-20|1087.49
#2015-03-23|1109.19
#2015-03-24|1098.10
#2015-03-25|1103.10
#2015-03-26|1091.96
#2015-03-27|1086.68
#2015-03-30|1079.35
#2015-03-31|1073.20
#2015-04-01|1057.26
#2015-04-02|1075.48
#2015-04-03|1093.01
#2015-04-06|1085.03
#2015-04-07|1081.77
#2015-04-08|1083.27
#2015-04-09|1083.94
#2015-04-10|1085.25
#2015-04-13|1074.93
#2015-04-14|1090.03
#2015-04-15|1089.24
#2015-04-16|1098.42
#2015-04-17|1100.44
#2015-04-20|1092.95
#2015-04-21|1112.94
#2015-04-22|1112.43
#2015-04-23|1119.62
#2015-04-24|1121.01
#2015-04-27|1114.14
#2015-04-28|1133.33
#2015-04-29|1132.05
#2015-04-30|1099.54
#2015-05-01|1094.58
#2015-05-04|1094.22
#2015-05-05|1095.59
#2015-05-06|1101.37
#2015-05-07|1089.71
#2015-05-08|1096.49
#2015-05-11|1098.20
#2015-05-12|1103.38
#2015-05-13|1107.61
#2015-05-14|1107.51
#2015-05-15|1114.43
#2015-05-18|1121.05
#2015-05-19|1110.75
#2015-05-20|1114.22
#2015-05-21|1114.94
#2015-05-22|1107.41
#2015-05-25|1119.77
#2015-05-26|1105.56
#2015-05-27|1110.61
#2015-05-28|1123.40
#2015-05-29|1123.11
#2015-06-01|1114.54
#2015-06-02|1114.68
#2015-06-03|1112.91
#2015-06-04|1113.93
#2015-06-05|1097.78
#2015-06-08|1093.16
#2015-06-09|1077.67
#2015-06-10|1085.62
#2015-06-11|1089.83
#2015-06-12|1095.51
#2015-06-15|1091.67
#2015-06-16|1086.61
#2015-06-17|1074.15
#2015-06-18|1067.93
#2015-06-19|1078.95
#2015-06-22|1083.58
#2015-06-23|1098.14
#2015-06-24|1088.91
#2015-06-25|1082.08
#2015-06-26|1079.84
#2015-06-29|1063.81
#2015-06-30|1071.78
#2015-07-01|1058.58
#2015-07-02|1069.15
#2015-07-03|1076.48
#2015-07-06|1056.28
#2015-07-07|1062.68
#2015-07-08|1042.03
#2015-07-09|1036.58
#2015-07-10|1027.84
#2015-07-13|1039.91
#2015-07-14|1057.95
#2015-07-15|1057.32
#2015-07-16|1065.99
#2015-07-17|1060.05
#2015-07-20|1057.57
#2015-07-21|1064.23
#2015-07-22|1050.49
#2015-07-23|1050.71
#2015-07-24|1049.31
#2015-07-27|1048.96
#2015-07-28|1032.44
#2015-07-29|1032.44
#2015-07-30|1042.99
#2015-07-31|1058.95
#2015-08-03|1063.98
#2015-08-04|1059.55
#2015-08-05|1043.42
#2015-08-06|1060.44
#2015-08-07|1068.04
#2015-08-10|1063.88
#2015-08-11|1057.77
#2015-08-12|1046.72
#2015-08-13|1039.22
#2015-08-14|1037.60
#2015-08-17|1039.12
#2015-08-18|1041.67
#2015-08-19|1030.59
#2015-08-20|1012.72
#2015-08-21| 991.00
#2015-08-24| 957.23
#2015-08-25| 910.63
#2015-08-26| 948.30
#2015-08-27| 943.73
#2015-08-28| 984.22
#2015-08-31| 966.50
#2015-09-01| 940.32
#2015-09-02| 934.16
#2015-09-03| 946.70
#2015-09-04| 934.07
#2015-09-07| 942.41
#2015-09-08| 934.65
#2015-09-09| 989.35
#2015-09-10| 961.57
#2015-09-11| 951.26
#2015-09-14| 945.07
#2015-09-15| 956.98
#2015-09-16| 981.78
#2015-09-17| 986.69
#2015-09-18| 981.52
#2015-09-21| 976.88
#2015-09-22| 980.87
#2015-09-23| 977.12
#2015-09-24| 956.11
#2015-09-25| 954.61
#2015-09-28| 950.41
#2015-09-29| 909.85
#2015-09-30| 942.94
#2015-10-01| 970.35
#2015-10-02| 986.47
#2015-10-05| 978.39
#2015-10-06| 979.99
#2015-10-07|1004.97
#2015-10-08|1004.37
#2015-10-09|1030.81
#2015-10-12|1034.25
#2015-10-13|1016.28
#2015-10-14| 996.15
#2015-10-15|1015.46
#2015-10-16|1026.37
#2015-10-19|1011.31
#2015-10-20|1005.55
#2015-10-21|1028.68
#2015-10-22|1017.82
#2015-10-23|1033.40
#2015-10-26|1041.77
#2015-10-27|1039.67
#2015-10-28|1042.72
#2015-10-29|1027.36
#2015-10-30|1037.38
#2015-11-02|1021.73
#2015-11-03|1017.51
#2015-11-04|1030.00
#2015-11-05|1033.86
#2015-11-06|1021.17
#2015-11-09|1040.26
#2015-11-10|1039.24
#2015-11-11|1040.41
#2015-11-12|1038.59
#2015-11-13|1031.89
#2015-11-16|1016.78
#2015-11-17|1027.91
#2015-11-18|1031.74
#2015-11-19|1046.49
#2015-11-20|1041.46
#2015-11-23|1040.02
#2015-11-24|1049.15
#2015-11-25|1039.33
#2015-11-26|1052.32
#2015-11-27|1045.92
#2015-11-30|1041.16
#2015-12-01|1061.33
#2015-12-02|1056.75
#2015-12-03|1060.73
#2015-12-04|1039.22
#2015-12-07|1043.83
#2015-12-08|1034.06
#2015-12-09|1042.07
#2015-12-10|1033.58
#2015-12-11|1049.63
#2015-12-14|1028.64
#2015-12-15|1001.25
#2015-12-16|1037.91
#2015-12-17|1043.65
#2015-12-18|1039.09
#2015-12-21|1036.35
#2015-12-22|1041.12
#2015-12-23|1040.31
#2015-12-24|1037.93
#2015-12-25|1032.03
#2015-12-28|1037.26
#2015-12-29|1037.12
#2015-12-30|1039.63
#2015-12-31|1042.01
#2016-01-01|1042.01
#2016-01-04|1019.68
#2016-01-05|1008.81
#2016-01-06| 995.32
#2016-01-07| 969.36
#2016-01-08| 968.95
#2016-01-11| 972.00
#2016-01-12| 950.46
#2016-01-13| 979.92
#2016-01-14| 955.17
#2016-01-15| 956.79
#2016-01-18| 948.30
#2016-01-19| 955.95
#2016-01-20| 932.55
#2016-01-21| 896.88
#2016-01-22| 943.33
#2016-01-25| 944.69
#2016-01-26| 918.70
#2016-01-27| 951.15
#2016-01-28| 947.16
#2016-01-29| 972.33
#2016-02-01| 990.35
#2016-02-02| 984.52
#2016-02-03| 949.08
#2016-02-04| 939.58
#2016-02-05| 917.61
#2016-02-08| 927.19
#2016-02-09| 869.23
#2016-02-10| 861.79
#2016-02-11| 882.21
#2016-02-12| 816.69
#2016-02-15| 878.68
#2016-02-16| 886.15
#2016-02-17| 867.77
#2016-02-18| 887.66
#2016-02-19| 871.31
#2016-02-22| 870.28
#2016-02-23| 875.99
#2016-02-24| 875.51
#2016-02-25| 867.09
#2016-02-26| 856.51
#2016-02-29| 864.84
#2016-03-01| 855.64
#2016-03-02| 891.59
#2016-03-03| 909.52
#2016-03-04| 916.48
#2016-03-07| 909.08
#2016-03-08| 899.70
#2016-03-09| 888.30
#2016-03-10| 908.05
#2016-03-11| 906.81
#2016-03-14| 915.93
#2016-03-15| 908.34
#2016-03-16| 893.10
#2016-03-17| 910.98
#2016-03-18| 891.32
#2016-03-21| 889.56
#2016-03-22| 911.29
#2016-03-23| 901.29
#2016-03-24| 891.35
#2016-03-25| 915.12
#2016-03-28| 918.29
#2016-03-29| 923.37
#2016-03-30| 905.99
#2016-03-31| 910.45
#2016-04-01| 874.14
#2016-04-04| 862.99
#2016-04-05| 840.77
#2016-04-06| 849.66
#2016-04-07| 861.06
#2016-04-08| 864.47
#2016-04-11| 848.80
#2016-04-12| 870.96
#2016-04-13| 890.72
#2016-04-14| 918.02
#2016-04-15| 911.31
#2016-04-18| 874.56
#2016-04-19| 906.28
#2016-04-20| 900.45
#2016-04-21| 925.56
#2016-04-22| 921.75
#2016-04-25| 932.81
#2016-04-26| 921.11
#2016-04-27| 912.38
#2016-04-28| 901.79
#2016-04-29| 914.98
#2016-05-02| 876.51
#2016-05-03| 879.19
#2016-05-04| 873.44
#2016-05-05| 869.53
#2016-05-06| 887.15
#2016-05-09| 880.67
#2016-05-10| 896.66
#2016-05-11| 897.46
#2016-05-12| 889.33
#2016-05-13| 872.21
#2016-05-16| 877.33
#2016-05-17| 886.06
#2016-05-18| 875.14
#2016-05-19| 871.32
#2016-05-20| 872.50
#2016-05-23| 877.26
#2016-05-24| 861.45
#2016-05-25| 877.45
#2016-05-26| 890.71
#2016-05-27| 891.89
#2016-05-30| 899.68
#2016-05-31| 914.51
#2016-06-01| 918.14
#2016-06-02| 903.27
#2016-06-03| 917.88
#2016-06-06| 906.21
#2016-06-07| 905.32
#2016-06-08| 917.32
#2016-06-09| 904.43
#2016-06-10| 900.99
#2016-06-13| 872.37
#2016-06-14| 865.83
#2016-06-15| 877.79
#2016-06-16| 863.00
#2016-06-17| 877.85
#2016-06-20| 896.42
#2016-06-21| 903.02
#2016-06-22| 894.74
#2016-06-23| 906.19
#2016-06-24| 857.26
#2016-06-27| 850.15
#2016-06-28| 824.80
#2016-06-29| 846.26
#2016-06-30| 841.40
#2016-07-01| 844.33
#2016-07-04| 850.04
#2016-07-05| 855.80
#2016-07-06| 834.96
#2016-07-07| 834.32
#2016-07-08| 835.05
#2016-07-11| 857.27
#2016-07-12| 869.33
#2016-07-13| 900.37
#2016-07-14| 893.45
#2016-07-15| 910.17
#2016-07-18| 909.66
#2016-07-19| 909.44
#2016-07-20| 904.24
#2016-07-21| 927.51
#2016-07-22| 914.80
#2016-07-25| 920.62
#2016-07-26| 909.59
#2016-07-27| 927.47
#2016-07-28| 931.52
#2016-07-29| 960.83
#2016-08-01| 954.41
#2016-08-02| 945.22
#2016-08-03| 924.39
#2016-08-04| 952.28
#2016-08-05| 954.83
#2016-08-08| 980.96
#2016-08-09| 984.81
#2016-08-10| 976.52
#2016-08-11| 975.94
#2016-08-12| 985.11
#2016-08-15| 977.42
#2016-08-16| 969.18
#2016-08-17| 992.67
#2016-08-18| 977.92
#2016-08-19| 997.63
#2016-08-22|1005.64
#2016-08-23| 988.70
#2016-08-24|1000.06
#2016-08-25|1002.32
#2016-08-26| 979.48
#2016-08-29|1002.55
#2016-08-30|1002.41
#2016-08-31|1008.64
#2016-09-01|1018.46
#2016-09-02|1006.43
#2016-09-05|1015.29
#2016-09-06|1027.07
#2016-09-07|1022.53
#2016-09-08|1024.88
#2016-09-09|1011.76
#2016-09-12|1004.71
#2016-09-13|1005.53
#2016-09-14| 993.07
#2016-09-15| 977.51
#2016-09-16| 971.74
#2016-09-19| 976.32
#2016-09-20| 983.50
#2016-09-21|1023.97
#2016-09-22|1023.05
#2016-09-23|1001.92
#2016-09-26| 995.82
#2016-09-27|1008.36
#2016-09-28| 995.89
#2016-09-29| 994.36
#2016-09-30| 979.01
#2016-10-03| 979.59
#2016-10-04| 981.75
#2016-10-05| 997.49
#2016-10-06| 999.39
#2016-10-07|1008.88
#2016-10-10|1004.54
#2016-10-11|1003.50
#2016-10-12| 989.71
#2016-10-13|1000.23
#2016-10-14| 995.43
#2016-10-17|1003.89
#2016-10-18|1001.17
#2016-10-19|1002.86
#2016-10-20|1009.44
#2016-10-21|1006.78
#2016-10-24|1001.54
#2016-10-25|1014.52
#2016-10-26|1012.25
#2016-10-27|1003.39
#2016-10-28|1009.49
#2016-10-31|1015.95
#2016-11-01|1018.26
#2016-11-02|1003.65
#2016-11-03|1004.33
#2016-11-04| 976.71
#2016-11-07| 983.60
#2016-11-08| 992.72
#2016-11-09| 929.91
#2016-11-10| 968.06
#2016-11-11| 975.71
#2016-11-14| 982.44
#2016-11-15| 982.49
#2016-11-16| 994.82
#2016-11-17| 991.83
#2016-11-18|1002.56
#2016-11-21|1003.49
#2016-11-22| 990.14
#2016-11-23| 975.89
#2016-11-24|1007.97
#2016-11-25|1026.37
#2016-11-28|1026.98
#2016-11-29|1018.17
#2016-11-30|1009.67
#2016-12-01|1018.03
#2016-12-02|1017.15
#2016-12-05|1000.56
#2016-12-06|1013.08
#2016-12-07|1032.91
#2016-12-08|1046.94
#2016-12-09|1042.74
#2016-12-12|1044.22
#2016-12-13|1048.12
#2016-12-14|1051.58
#2016-12-15|1036.14
#2016-12-16|1043.92
#2016-12-19|1053.63
#2016-12-20|1040.58
#2016-12-21|1044.39
#2016-12-22|1048.97
#2016-12-23|1051.43
#2016-12-26|1035.87
#2016-12-27|1033.15
#2016-12-28|1034.14
#2016-12-29|1026.47
#2016-12-30|1025.27
#2017-01-02|1025.27
#2017-01-03|1013.20
#2017-01-04|1054.25
#2017-01-05|1064.04
#2017-01-06|1037.93
#2017-01-09|1038.07
#2017-01-10|1036.73
#2017-01-11|1030.43
#2017-01-12|1044.99
#2017-01-13|1041.31
#2017-01-16|1041.03
#2017-01-17|1032.78
#2017-01-18|1036.56
#2017-01-19|1034.42
#2017-01-20|1034.71
#2017-01-23|1035.29
#2017-01-24|1018.50
#2017-01-25|1031.72
#2017-01-26|1033.53
#2017-01-27|1029.21
#2017-01-30|1037.69
#2017-01-31|1028.32
#2017-02-01|1021.43
#2017-02-02|1019.48
#2017-02-03|1022.12
#2017-02-06|1027.60
#2017-02-07|1017.77
#2017-02-08|1030.38
#2017-02-09|1001.21
#2017-02-10|1028.73
#2017-02-13|1032.73
#2017-02-14|1021.11
#2017-02-15|1027.28
#2017-02-16|1036.39
#2017-02-17|1033.16
#2017-02-20|1036.39
#2017-02-21|1040.41
#2017-02-22|1044.63
#2017-02-23|1047.57
#2017-02-24|1044.41
#2017-02-27|1036.58
#2017-02-28|1035.72
#2017-03-01|1032.49
#2017-03-02|1032.63
#2017-03-03|1030.78
#2017-03-06|1037.62
#2017-03-07|1033.85
#2017-03-08|1023.44
#2017-03-09|1032.22
#2017-03-10|1046.55
#2017-03-13|1049.83
#2017-03-14|1044.85
#2017-03-15|1046.63
#2017-03-16|1059.34
#2017-03-17|1051.43
#2017-03-20|1052.23
#2017-03-21|1055.34
#2017-03-22|1030.53
#2017-03-23|1029.45
#2017-03-24|1039.55
#2017-03-27|1031.69
#2017-03-28|1046.05
#2017-03-29|1043.47
#2017-03-30|1033.95
#2017-03-31|1023.25
#2017-04-03|1026.25
#2017-04-04|1016.50
#2017-04-05| 998.22
#2017-04-06| 984.29
#2017-04-07| 988.95
#2017-04-10| 995.50
#2017-04-11|1008.41
#2017-04-12| 991.85
#2017-04-13| 987.32
#2017-04-14| 988.93
#2017-04-17| 990.60
#2017-04-18| 990.98
#2017-04-19| 981.29
#2017-04-20| 990.43
#2017-04-21|1008.37
#2017-04-24|1008.25
#2017-04-25|1014.04
#2017-04-26|1032.33
#2017-04-27|1031.71
#2017-04-28|1020.17
#2017-05-01|1021.65
#2017-05-02|1029.35
#2017-05-03|1027.47
#2017-05-04|1024.01
#2017-05-05|1024.73
#2017-05-08|1041.13
#2017-05-09|1015.19
#2017-05-10|1011.81
#2017-05-11|1022.31
#2017-05-12|1013.82
#2017-05-15|1007.68
#2017-05-16|1019.85
#2017-05-17|1027.27
#2017-05-18|1010.92
#2017-05-19|1009.27
#2017-05-22|1018.15
#2017-05-23|1013.62
#2017-05-24|1010.27
#2017-05-25|1011.35
#2017-05-26|1008.48
#2017-05-29|1008.38
#2017-05-30|1012.76
#2017-05-31|1010.09
#2017-06-01|1014.90
#2017-06-02|1048.89
#2017-06-05|1029.66
#2017-06-06|1031.59
#2017-06-07|1032.72
#2017-06-08|1013.10
#2017-06-09|1011.39
#2017-06-12|1020.31
#2017-06-13|1017.49
#2017-06-14|1024.87
#2017-06-15| 997.91
#2017-06-16| 998.74
#2017-06-19| 992.96
#2017-06-20| 997.28
#2017-06-21| 997.73
#2017-06-22|1001.90
#2017-06-23|1003.23
#2017-06-26| 999.82
#2017-06-27| 999.96
#2017-06-28|1005.74
#2017-06-29|1005.15
#2017-06-30|1005.07
#2017-07-03|1002.21
#2017-07-04|1017.07
#2017-07-05|1031.01
#2017-07-06|1025.52
#2017-07-07|1018.68
#2017-07-10|1023.98
#2017-07-11|1028.93
#2017-07-12|1039.62
#2017-07-13|1033.51
#2017-07-14|1049.68
#2017-07-17|1048.01
#2017-07-18|1046.07
#2017-07-19|1040.27
#2017-07-20|1043.41
#2017-07-21|1044.51
#2017-07-24|1035.46
#2017-07-25|1032.62
#2017-07-26|1039.34
#2017-07-27|1048.44
#2017-07-28|1049.29
#2017-07-31|1055.70
#2017-08-01|1065.80
#2017-08-02|1064.94
#2017-08-03|1060.63
#2017-08-04|1055.00
#2017-08-07|1067.07
#2017-08-08|1067.07
#2017-08-09|1063.29
#2017-08-10|1074.55
#2017-08-11|1076.72
#2017-08-14|1058.98
#2017-08-15|1061.48
#2017-08-16|1055.43
#2017-08-17|1059.32
#2017-08-18|1059.55
#2017-08-21|1057.21
#2017-08-22|1050.50
#2017-08-23|1057.32
#2017-08-24|1049.12
#2017-08-25|1057.44
#2017-08-28|1054.08
#2017-08-29|1054.10
#2017-08-30|1046.17
#2017-08-31|1055.06
#2017-09-01|1054.41
#2017-09-04|1056.35
#2017-09-05|1065.57
#2017-09-06|1057.70
#2017-09-07|1073.44
#2017-09-08|1077.54
#2017-09-11|1082.45
#2017-09-12|1082.76
#2017-09-13|1084.12
#2017-09-14|1082.33
#2017-09-15|1087.39
#2017-09-18|1082.27
#2017-09-19|1114.59
#2017-09-20|1117.49
#2017-09-21|1115.75
#2017-09-22|1120.22
#2017-09-25|1130.65
#2017-09-26|1127.37
#2017-09-27|1121.17
#2017-09-28|1124.08
#2017-09-29|1116.29
#2017-10-02|1114.91
#2017-10-03|1121.76
#2017-10-04|1117.18
#2017-10-05|1121.37
#2017-10-06|1129.59
#2017-10-09|1130.84
#2017-10-10|1147.36
#2017-10-11|1135.75
#2017-10-12|1135.80
#2017-10-13|1140.27
#2017-10-16|1140.36
#2017-10-17|1141.75
#2017-10-18|1140.81
#2017-10-19|1149.11
#2017-10-20|1140.01
#2017-10-23|1142.84
#2017-10-24|1146.82
#2017-10-25|1144.60
#2017-10-26|1146.67
#2017-10-27|1154.46
#2017-10-30|1162.28
#2017-10-31|1149.51
#2017-11-01|1158.83
#2017-11-02|1177.28
#2017-11-03|1173.06
#2017-11-06|1173.82
#2017-11-07|1181.72
#2017-11-08|1197.44
#2017-11-09|1180.89
#2017-11-10|1170.56
#2017-11-13|1163.34
#2017-11-14|1162.81
#2017-11-15|1142.38
#2017-11-16|1152.90
#2017-11-17|1158.22
#2017-11-20|1158.77
#2017-11-21|1170.33
#2017-11-22|1186.21
#2017-11-23|1190.20
#2017-11-24|1180.08
#2017-11-27|1182.36
#2017-11-28|1180.56
#2017-11-29|1178.87
#2017-11-30|1178.98
#2017-12-01|1172.02
#2017-12-04|1165.89
#2017-12-05|1163.20
#2017-12-06|1151.64
#2017-12-07|1156.14
#2017-12-08|1161.44
#2017-12-11|1170.14
#2017-12-12|1168.17
#2017-12-13|1175.19
#2017-12-14|1182.02
#2017-12-15|1167.83
#2017-12-18|1194.25
#2017-12-19|1196.41
#2017-12-20|1199.66
#2017-12-21|1204.02
#2017-12-22|1209.26
#2017-12-25|1209.79
#2017-12-26|1207.46
#2017-12-27|1209.72
#2017-12-28|1206.46
#2017-12-29|1209.12
#2018-01-01|1209.12
#2018-01-02|1214.56
#2018-01-03|1211.86
#2018-01-04|1235.63
#2018-01-05|1248.99
#2018-01-08|1251.76
#2018-01-09|1256.25
#2018-01-10|1286.44
#2018-01-11|1275.70
#2018-01-12|1269.07
#2018-01-15|1282.91
#2018-01-16|1290.95
#2018-01-17|1292.72
#2018-01-18|1281.47
#2018-01-19|1291.18
#2018-01-22|1286.72
#2018-01-23|1305.57
#2018-01-24|1307.84
#2018-01-25|1297.20
#2018-01-26|1295.96
#2018-01-29|1294.26
#2018-01-30|1289.13
#2018-01-31|1263.36
#2018-02-01|1279.25
#2018-02-02|1269.84
#2018-02-05|1257.09
#2018-02-06|1224.09
#2018-02-07|1230.76
#2018-02-08|1255.77
#2018-02-09|1239.50
#2018-02-12|1241.10
#2018-02-13|1230.26
#2018-02-14|1216.10
#2018-02-15|1230.66
#2018-02-16|1243.54
#2018-02-19|1261.48
#2018-02-20|1239.85
#2018-02-21|1238.46
#2018-02-22|1233.96
#2018-02-23|1249.05
#2018-02-26|1254.11
#2018-02-27|1262.09
#2018-02-28|1248.62
#2018-03-01|1222.47
#2018-03-02|1209.53
#2018-03-05|1188.28
#2018-03-06|1200.04
#2018-03-07|1183.99
#2018-03-08|1186.73
#2018-03-09|1173.99
#2018-03-12|1207.09
#2018-03-13|1204.32
#2018-03-14|1203.83
#2018-03-15|1203.33
#2018-03-16|1194.93
#2018-03-19|1187.54
#2018-03-20|1185.16
#2018-03-21|1186.11
#2018-03-22|1197.75
#2018-03-23|1155.05
#2018-03-26|1161.08
#2018-03-27|1192.66
#2018-03-28|1185.94
#2018-03-29|1184.78
#2018-03-30|1187.94
#2018-04-02|1184.00
#2018-04-03|1173.59
#2018-04-04|1184.44
#2018-04-05|1179.90
#2018-04-06|1179.06
#2018-04-09|1177.65
#2018-04-10|1193.20
#2018-04-11|1199.53
#2018-04-12|1187.13
#2018-04-13|1195.97
#2018-04-16|1200.23
#2018-04-17|1195.42
#2018-04-18|1198.73
#2018-04-19|1192.67
#2018-04-20|1190.91
#2018-04-23|1183.74
#2018-04-24|1196.78
#2018-04-25|1200.77
#2018-04-26|1202.37
#2018-04-27|1202.73
#2018-04-30|1198.99
#2018-05-01|1198.38
#2018-05-02|1184.53
#2018-05-03|1194.63
#2018-05-04|1193.86
#2018-05-07|1190.54
#2018-05-08|1187.31
#2018-05-09|1194.20
#2018-05-10|1216.80
#2018-05-11|1226.66
#2018-05-14|1227.54
#2018-05-15|1218.32
#2018-05-16|1220.23
#2018-05-17|1217.08
#2018-05-18|1227.80
#2018-05-21|1223.43
#2018-05-22|1223.83
#2018-05-23|1222.52
#2018-05-24|1196.93
#2018-05-25|1182.23
#2018-05-28|1177.67
#2018-05-29|1174.57
#2018-05-30|1147.40
#2018-05-31|1159.12
#2018-06-01|1166.36
#2018-06-04|1201.86
#2018-06-05|1193.15
#2018-06-06|1201.39
#2018-06-07|1209.57
#2018-06-08|1209.10
#2018-06-11|1204.34
#2018-06-12|1194.01
#2018-06-13|1202.67
#2018-06-14|1191.79
#2018-06-15|1196.69
#2018-06-18|1187.87
#2018-06-19|1182.68
#2018-06-20|1180.07
#2018-06-21|1175.50
#2018-06-22|1157.05
#2018-06-25|1144.05
#2018-06-26|1143.29
#2018-06-27|1128.53
#2018-06-28|1137.69
#2018-06-29|1139.73
#2018-07-02|1118.75
#2018-07-03|1118.01
#2018-07-04|1117.32
#2018-07-05|1113.77
#2018-07-06|1127.52
#2018-07-09|1130.43
#2018-07-10|1128.17
#2018-07-11|1115.26
#2018-07-12|1114.74
#2018-07-13|1123.69
#2018-07-16|1123.79
#2018-07-17|1134.06
#2018-07-18|1148.88
#2018-07-19|1147.86
#2018-07-20|1153.60
#2018-07-23|1144.12
#2018-07-24|1155.19
#2018-07-25|1157.78
#2018-07-26|1165.41
#2018-07-27|1171.44
#2018-07-30|1177.58
#2018-07-31|1152.23
#2018-08-01|1168.84
#2018-08-02|1154.85
#2018-08-03|1159.23
#2018-08-06|1152.81
#2018-08-07|1163.84
#2018-08-08|1157.69
#2018-08-09|1143.55
#2018-08-10|1140.55
#2018-08-13|1115.98
#2018-08-14|1130.45
#2018-08-15|1126.32
#2018-08-16|1120.99
#2018-08-17|1127.05
#2018-08-20|1122.38
#2018-08-21|1117.55
#2018-08-22|1140.23
#2018-08-23|1111.96
#2018-08-24|1112.46
#2018-08-27|1131.40
#2018-08-28|1143.43
#2018-08-29|1145.51
#2018-08-30|1138.07
#2018-08-31|1130.93
#2018-09-03|1115.09
#2018-09-04|1103.15
#2018-09-05|1093.81
#2018-09-06|1093.83
#2018-09-07|1080.76
#2018-09-10|1082.54
#2018-09-11|1087.24
#2018-09-12|1082.07
#2018-09-13|1094.52
#2018-09-14|1104.18
#2018-09-17|1105.66
#2018-09-18|1123.76
#2018-09-19|1138.61
#2018-09-20|1137.63
#2018-09-21|1147.92
#2018-09-24|1147.92
#2018-09-25|1154.83
#2018-09-26|1141.17
#2018-09-27|1137.90
#2018-09-28|1145.21
#2018-10-01|1133.97
#2018-10-02|1150.92
#2018-10-03|1115.72
#2018-10-04|1125.50
#2018-10-05|1118.55
#2018-10-08|1124.78
#2018-10-09|1094.14
#2018-10-10|1093.22
#2018-10-11|1066.77
#2018-10-12|1069.35
#2018-10-15|1050.30
#2018-10-16|1059.80
#2018-10-17|1071.46
#2018-10-18|1065.70
#2018-10-19|1053.92
#2018-10-22|1049.09
#2018-10-23|1044.11
#2018-10-24|1040.94
#2018-10-25|1013.65
#2018-10-26|1039.51
#2018-10-29|1015.27
#2018-10-30|1023.28
#2018-10-31|1046.95
#2018-11-01|1039.69
#2018-11-02|1038.88
#2018-11-05|1024.91
#2018-11-06|1045.15
#2018-11-07|1046.60
#2018-11-08|1047.69
#2018-11-09|1050.82
#2018-11-12|1048.24
#2018-11-13|1020.39
#2018-11-14|1037.53
#2018-11-15|1041.32
#2018-11-16|1036.45
#2018-11-19|1041.46
#2018-11-20|1044.64
#2018-11-21|1037.45
#2018-11-22|1049.39
#2018-11-23|1051.25
#2018-11-26|1047.27
#2018-11-27|1059.34
#2018-11-28|1048.34
#2018-11-29|1060.55
#2018-11-30|1056.57
#2018-12-03|1080.86
#2018-12-04|1068.36
#2018-12-05|1058.16
#2018-12-06|1054.86
#2018-12-07|1053.62
#2018-12-10|1037.34
#2018-12-11|1019.94
#2018-12-12|1044.51
#2018-12-13|1044.46
#2018-12-14|1034.40
#2018-12-17|1038.91
#2018-12-18|1034.46
#2018-12-19|1039.47
#2018-12-20|1022.23
#2018-12-21|1000.91
#2018-12-24|1006.57
#2018-12-25| 952.41
#2018-12-26| 967.35
#2018-12-27|1008.14
#2018-12-28|1010.28
#2018-12-31|1016.77
#2019-01-01|1016.77
#2019-01-02|1020.68
#2019-01-03|1037.09
#2019-01-04|1014.08
#2019-01-07|1044.52
#2019-01-08|1055.89
#2019-01-09|1071.60
#2019-01-10|1069.58
#2019-01-11|1082.26
#2019-01-14|1083.16
#2019-01-15|1090.89
#2019-01-16|1084.35
#2019-01-17|1079.37
#2019-01-18|1078.35
#2019-01-21|1085.79
#2019-01-22|1081.92
#2019-01-23|1071.55
#2019-01-24|1073.11
#2019-01-25|1083.78
#2019-01-28|1079.01
#2019-01-29|1075.25
#2019-01-30|1065.12
#2019-01-31|1081.56
#2019-02-01|1073.14
#2019-02-04|1069.81
#2019-02-05|1070.13
#2019-02-06|1062.54
#2019-02-07|1049.54
#2019-02-08|1028.45
#2019-02-11|1022.21
#2019-02-12|1048.23
#2019-02-13|1053.10
#2019-02-14|1053.69
#2019-02-15|1047.48
#2019-02-18|1062.82
#2019-02-19|1065.51
#2019-02-20|1072.94
#2019-02-21|1069.79
#2019-02-22|1069.20
#2019-02-25|1078.00
#2019-02-26|1080.45
#2019-02-27|1077.79
#2019-02-28|1063.48
#2019-03-01|1057.97
#2019-03-04|1053.96
#2019-03-05|1043.27
#2019-03-06|1041.08
#2019-03-07|1033.44
#2019-03-08|1021.32
#2019-03-11|1027.39
#2019-03-12|1034.40
#2019-03-13|1025.62
#2019-03-14|1016.29
#2019-03-15|1027.04
#2019-03-18|1033.21
#2019-03-19|1034.90
#2019-03-20|1039.31
#2019-03-21|1044.70
#2019-03-22|1059.99
#2019-03-25|1031.99
#2019-03-26|1052.56
#2019-03-27|1043.08
#2019-03-28|1025.09
#2019-03-29|1021.60
#2019-04-01|1039.80
#2019-04-02|1049.10
#2019-04-03|1054.91
#2019-04-04|1064.02
#2019-04-05|1070.95
#2019-04-08|1065.03
#2019-04-09|1072.45
#2019-04-10|1068.02
#2019-04-11|1060.13
#2019-04-12|1059.00
#2019-04-15|1066.35
#2019-04-16|1065.58
#2019-04-17|1083.82
#2019-04-18|1093.29
#2019-04-19|1094.19
#2019-04-22|1091.24
#2019-04-23|1091.21
#2019-04-24|1073.47
#2019-04-25|1075.25
#2019-04-26|1070.85
#2019-04-29|1068.36
#2019-04-30|1072.59
#2019-05-01|1074.51
#2019-05-02|1071.05
#2019-05-03|1073.84
#2019-05-06|1077.37
#2019-05-07|1062.59
#2019-05-08|1045.39
#2019-05-09|1031.77
#2019-05-10|1024.77
#2019-05-13|1031.58
#2019-05-14|1019.38
#2019-05-15|1022.45
#2019-05-16|1009.60
#2019-05-17|1008.32
#2019-05-20|1012.91
#2019-05-21|1008.06
#2019-05-22|1006.30
#2019-05-23|1006.70
#2019-05-24|1010.91
#2019-05-27|1014.55
#2019-05-28|1024.25
#2019-05-29|1019.88
#2019-05-30|1016.46
#2019-05-31| 995.93
#2019-06-03| 993.77
#2019-06-04|1005.69
#2019-06-05|1031.48
#2019-06-06|1026.50
#2019-06-07|1032.91
#2019-06-10|1043.54
#2019-06-11|1051.77
#2019-06-12|1051.80
#2019-06-13|1039.83
#2019-06-14|1042.61
#2019-06-17|1037.98
#2019-06-18|1037.11
#2019-06-19|1051.15
#2019-06-20|1052.09
#2019-06-21|1043.82
#2019-06-24|1049.93
#2019-06-25|1048.39
#2019-06-26|1038.06
#2019-06-27|1053.81
#2019-06-28|1055.46
#2019-07-01|1076.33
#2019-07-02|1078.89
#2019-07-03|1070.27
#2019-07-04|1074.01
#2019-07-05|1073.18
#2019-07-08|1066.26
#2019-07-09|1064.84
#2019-07-10|1064.00
#2019-07-11|1062.01
#2019-07-12|1067.36
#2019-07-15|1067.76
#2019-07-16|1071.70
#2019-07-17|1070.87
#2019-07-18|1057.06
#2019-07-19|1079.41
#2019-07-22|1078.50
#2019-07-23|1080.50
#2019-07-24|1093.09
#2019-07-25|1088.01
#2019-07-26|1069.90
#2019-07-29|1060.97
#2019-07-30|1069.58
#2019-07-31|1048.47
#2019-08-01|1058.75
#2019-08-02|1042.08
#2019-08-05|1035.35
#2019-08-06|1021.75
#2019-08-07|1028.94
#2019-08-08|1026.03
#2019-08-09|1034.96
#2019-08-12|1038.40
#2019-08-13|1010.49
#2019-08-14|1028.27
#2019-08-15|1014.35
#2019-08-16|1010.12
#2019-08-19|1016.25
#2019-08-20|1023.23
#2019-08-21|1020.45
#2019-08-22|1023.94
#2019-08-23|1032.34
#2019-08-26|1022.58
#2019-08-27|1035.74
#2019-08-28|1032.58
#2019-08-29|1026.07
#2019-08-30|1042.84
#2019-09-02|1038.92
#2019-09-03|1051.10
#2019-09-04|1039.34
#2019-09-05|1048.17
#2019-09-06|1062.28
#2019-09-09|1062.77
#2019-09-10|1081.32
#2019-09-11|1107.05
#2019-09-12|1108.93
#2019-09-13|1112.79
#2019-09-16|1113.31
#2019-09-17|1112.64
#2019-09-18|1107.22
#2019-09-19|1105.04
#2019-09-20|1111.28
#2019-09-23|1116.77
#2019-09-24|1119.95
#2019-09-25|1105.91
#2019-09-26|1118.24
#2019-09-27|1106.55
#2019-09-30|1089.29
#2019-10-01|1103.22
#2019-10-02|1094.38
#2019-10-03|1074.56
#2019-10-04|1075.14
#2019-10-07|1069.93
#2019-10-08|1079.14
#2019-10-09|1075.59
#2019-10-10|1071.27
#2019-10-11|1088.94
#2019-10-14|1090.65
#2019-10-15|1109.96
#2019-10-16|1120.95
#2019-10-17|1115.80
#2019-10-18|1116.15
#2019-10-21|1117.01
#2019-10-22|1116.91
#2019-10-23|1120.09
#2019-10-24|1133.98
#2019-10-25|1132.16
#2019-10-28|1130.23
#2019-10-29|1146.99
#2019-10-30|1145.75
#2019-10-31|1154.20
#2019-11-01|1153.06
#2019-11-04|1149.18
#2019-11-05|1162.55
#2019-11-06|1162.87
#2019-11-07|1163.59
#2019-11-08|1190.04
#2019-11-11|1194.93
#2019-11-12|1193.76
#2019-11-13|1193.68
#2019-11-14|1178.58
#2019-11-15|1179.75
#2019-11-18|1180.33
#2019-11-19|1169.76
#2019-11-20|1159.76
#2019-11-21|1163.49
#2019-11-22|1163.75
#2019-11-25|1163.14
#2019-11-26|1161.07
#2019-11-27|1159.56
#2019-11-28|1157.38
#2019-11-29|1147.93
#2019-12-02|1164.93
#2019-12-03|1164.90
#2019-12-04|1164.36
#2019-12-05|1168.39
#2019-12-06|1164.65
#2019-12-09|1168.01
#2019-12-10|1157.62
#2019-12-11|1157.80
#2019-12-12|1145.43
#2019-12-13|1173.93
#2019-12-16|1164.28
#2019-12-17|1165.39
#2019-12-18|1159.92
#2019-12-19|1166.91
#2019-12-20|1158.37
#2019-12-23|1155.96
#2019-12-24|1151.08
#2019-12-25|1139.79
#2019-12-26|1144.36
#2019-12-27|1147.28
#2019-12-30|1146.83
#2019-12-31|1150.10
#2020-01-01|1150.10
#2020-01-02|1154.35
#2020-01-03|1157.03
#2020-01-06|1130.29
#2020-01-07|1148.16
#2020-01-08|1130.84
#2020-01-09|1132.13
#2020-01-10|1130.11
#2020-01-13|1126.31
#2020-01-14|1131.51
#2020-01-15|1126.39
#2020-01-16|1126.90
#2020-01-17|1138.29
#2020-01-20|1147.31
#2020-01-21|1152.10
#2020-01-22|1147.07
#2020-01-23|1145.73
#2020-01-24|1141.08
#2020-01-27|1127.15
#2020-01-28|1120.20
#2020-01-29|1124.50
#2020-01-30|1114.13
#2020-01-31|1119.35
#2020-02-03|1105.84
#2020-02-04|1102.93
#2020-02-05|1110.03
#2020-02-06|1137.06
#2020-02-07|1130.02
#2020-02-10|1120.32
#2020-02-11|1118.44
#2020-02-12|1117.09
#2020-02-13|1118.48
#2020-02-14|1111.21
#2020-02-17|1107.53
#2020-02-18|1098.34
#2020-02-19|1083.72
#2020-02-20|1093.54
#2020-02-21|1102.12
#2020-02-24|1112.48
#2020-02-25|1079.29
#2020-02-26|1071.14
#2020-02-27|1056.27
#2020-02-28|1038.63
#2020-03-02|1039.27
#2020-03-03|1028.32
#2020-03-04|1020.86
#2020-03-05|1030.79
#2020-03-06|1005.43
#2020-03-09| 975.98
#2020-03-10| 978.30
#2020-03-11| 959.96
#2020-03-12| 918.35
#2020-03-13| 866.71
#2020-03-16| 851.85
#2020-03-17| 869.60
#2020-03-18| 853.16
#2020-03-19| 845.22
#2020-03-20| 835.51
#2020-03-23| 816.46
#2020-03-24| 840.92
#2020-03-25| 924.88
#2020-03-26| 914.26
#2020-03-27| 961.84
#2020-03-30| 943.42
#2020-03-31| 904.18
#2020-04-01| 880.75
#2020-04-02| 857.82
#2020-04-03| 835.73
#2020-04-06| 879.75
#2020-04-07| 898.17
#2020-04-08| 919.02
#2020-04-09| 923.02
#2020-04-10| 922.43
#2020-04-13| 909.45
#2020-04-14| 941.00
#2020-04-15| 933.58
#2020-04-16| 909.97
#2020-04-17| 942.78
#2020-04-20| 930.47
#2020-04-21| 914.99
#2020-04-22| 900.09
#2020-04-23| 921.74
#2020-04-24| 919.21
#2020-04-27| 938.29
#2020-04-28| 941.23
#2020-04-29| 944.36
#2020-04-30| 960.27
#2020-05-01| 924.19
#2020-05-04| 924.01
#2020-05-05| 926.79
#2020-05-06| 931.64
#2020-05-07| 912.28
#2020-05-08| 938.63
#2020-05-11| 961.94
#2020-05-12| 942.54
#2020-05-13| 938.78
#2020-05-14| 914.19
#2020-05-15| 918.94
#2020-05-18| 923.55
#2020-05-19| 946.33
#2020-05-20| 948.86
#2020-05-21| 940.23
#2020-05-22| 930.27
#2020-05-25| 947.36
#2020-05-26| 986.47
#2020-05-27|1002.19
#2020-05-28|1039.39
#2020-05-29|1003.02
#2020-06-01|1002.28
#2020-06-02|1003.84
#2020-06-03|1030.73
#2020-06-04|1032.77
#2020-06-05|1045.63
#2020-06-08|1074.42
#2020-06-09|1074.14
#2020-06-10|1074.52
#2020-06-11|1040.28
#2020-06-12|1022.64
#2020-06-15| 992.05
#2020-06-16|1050.33
#2020-06-17|1036.15
#2020-06-18|1030.73
#2020-06-19|1019.87
#2020-06-22|1016.08
#2020-06-23|1036.54
#2020-06-24|1036.17
#2020-06-25|1007.18
#2020-06-26|1014.87
#2020-06-29| 990.28
#2020-06-30| 996.47
#2020-07-01| 981.82
#2020-07-02| 997.28
#2020-07-03| 998.73
#2020-07-06|1018.75
#2020-07-07|1004.74
#2020-07-08| 994.21
#2020-07-09| 991.29
#2020-07-10| 975.18
#2020-07-13|1008.41
#2020-07-14|1004.36
#2020-07-15|1029.32
#2020-07-16|1024.57
#2020-07-17|1020.25
#2020-07-20|1012.91
#2020-07-21|1009.97
#2020-07-22|1003.95
#2020-07-23|1005.78
#2020-07-24|1016.61
#2020-07-27|1024.40
#2020-07-28|1010.58
#2020-07-29| 978.08
#2020-07-30| 979.65
#2020-07-31| 934.17
#2020-08-03| 949.54
#2020-08-04| 989.47
#2020-08-05|1003.43
#2020-08-06|1008.59
#2020-08-07|1006.67
#2020-08-10|1007.72
#2020-08-11|1048.95
#2020-08-12|1061.38
#2020-08-13|1068.48
#2020-08-14|1059.66
#2020-08-17|1062.89
#2020-08-18|1063.68
#2020-08-19|1064.60
#2020-08-20|1047.94
#2020-08-21|1050.42
#2020-08-24|1045.65
#2020-08-25|1056.67
#2020-08-26|1057.74
#2020-08-27|1047.06
#2020-08-28|1061.01
#2020-08-31|1053.89
#2020-09-01|1050.23
#2020-09-02|1044.55
#2020-09-03|1050.80
#2020-09-04|1058.09
#2020-09-07|1055.54
#2020-09-08|1062.73
#2020-09-09|1043.73
#2020-09-10|1055.89
#2020-09-11|1053.84
#2020-09-14|1073.21
#2020-09-15|1072.42
#2020-09-16|1070.74
#2020-09-17|1058.53
#2020-09-18|1067.28
#2020-09-21|1064.83
#2020-09-22|1060.57
#2020-09-23|1051.67
#2020-09-24|1027.19
#2020-09-25|1039.99
#2020-09-28|1057.92
#2020-09-29|1058.35
#2020-09-30|1039.08
#2020-10-01|1038.00
#2020-10-02|1040.66
#2020-10-05|1052.80
#2020-10-06|1061.83
#2020-10-07|1064.61
#2020-10-08|1066.26
#2020-10-09|1061.42
#2020-10-12|1056.45
#2020-10-13|1062.23
#2020-10-14|1052.80
#2020-10-15|1049.01
#2020-10-16|1038.04
#2020-10-19|1054.85
#2020-10-20|1045.23
#2020-10-21|1074.95
#2020-10-22|1063.00
#2020-10-23|1071.56
#2020-10-26|1072.18
#2020-10-27|1066.35
#2020-10-28|1053.00
#2020-10-29|1054.71
#2020-10-30|1035.90
#2020-11-02|1060.15
#2020-11-03|1062.53
#2020-11-04|1069.55
#2020-11-05|1076.85
#2020-11-06|1091.14
#2020-11-09|1097.88
#2020-11-10|1124.17
#2020-11-11|1150.50
#2020-11-12|1145.55
#2020-11-13|1135.88
#2020-11-16|1167.81
#2020-11-17|1173.54
#2020-11-18|1159.27
#2020-11-19|1153.19
#2020-11-20|1165.59
#2020-11-23|1158.23
#2020-11-24|1177.21
#2020-11-25|1175.71
#2020-11-26|1167.71
#2020-11-27|1164.46
#2020-11-30|1120.42
#2020-12-01|1127.56
#2020-12-02|1144.11
#2020-12-03|1166.74
#2020-12-04|1175.88
#2020-12-07|1177.33
#2020-12-08|1168.82
#2020-12-09|1189.38
#2020-12-10|1189.22
#2020-12-11|1222.38
#2020-12-14|1233.03
#2020-12-15|1233.98
#2020-12-16|1243.58
#2020-12-17|1246.40
#2020-12-18|1238.30
#2020-12-21|1225.32
#2020-12-22|1211.65
#2020-12-23|1198.60
#2020-12-24|1204.76
#2020-12-25|1212.54
#2020-12-28|1217.85
#2020-12-29|1238.24
#2020-12-30|1230.55
#2020-12-31|1230.55
#2021-01-01|1230.55
#2021-01-04|1227.10
#2021-01-05|1215.80
#2021-01-06|1215.66
#2021-01-07|1219.58
#2021-01-08|1240.98
#2021-01-11|1235.03
#2021-01-12|1230.63
#2021-01-13|1230.28
#2021-01-14|1235.83
#2021-01-15|1212.02
#2021-01-18|1201.49
#2021-01-19|1216.85
#2021-01-20|1221.88
#2021-01-21|1230.74
#2021-01-22|1217.27
#2021-01-25|1218.56
#2021-01-26|1197.25
#2021-01-27|1199.73
#2021-01-28|1181.56
#2021-01-29|1155.40
#2021-02-01|1162.82
#2021-02-02|1189.70
#2021-02-03|1231.61
#2021-02-04|1233.03
#2021-02-05|1255.23
#2021-02-08|1271.30
#2021-02-09|1272.51
#2021-02-10|1297.89
#2021-02-11|1297.14
#2021-02-12|1316.45
#2021-02-15|1315.01
#2021-02-16|1300.02
#2021-02-17|1287.68
#2021-02-18|1266.71
#2021-02-19|1256.68
#2021-02-22|1266.85
#2021-02-23|1266.43
#2021-02-24|1237.31
#2021-02-25|1251.28
#2021-02-26|1214.59
#2021-03-01|1233.29
#2021-03-02|1228.62
#2021-03-03|1245.75
#2021-03-04|1232.19
#2021-03-05|1234.35
#2021-03-08|1226.60
#2021-03-09|1264.97
#2021-03-10|1261.15
#2021-03-11|1257.26
#2021-03-12|1262.97
#2021-03-15|1286.12
#2021-03-16|1280.26
#2021-03-17|1280.25
#2021-03-18|1318.95
#2021-03-19|1330.09
#2021-03-22|1288.90
#2021-03-23|1279.68
#2021-03-24|1249.51
#2021-03-25|1257.54
#2021-03-26|1277.61
#2021-03-29|1286.47
#2021-03-30|1278.18
#2021-03-31|1292.94
#2021-04-01|1267.74
#2021-04-02|1273.32
#2021-04-05|1284.67
#2021-04-06|1264.83
#2021-04-07|1281.40
#2021-04-08|1274.75
#2021-04-09|1267.85
#2021-04-12|1269.31
#2021-04-13|1283.95
#2021-04-14|1280.90
#2021-04-15|1297.76
#2021-04-16|1293.14
#2021-04-19|1306.02
#2021-04-20|1282.44
#2021-04-21|1247.49
#2021-04-22|1272.32
#2021-04-23|1261.02
#2021-04-26|1262.26
#2021-04-27|1244.31
#2021-04-28|1259.90
#2021-04-29|1259.44
#2021-04-30|1230.74
#2021-05-03|1235.04
#2021-05-04|1231.93
#2021-05-05|1231.76
#2021-05-06|1266.85
#2021-05-07|1274.33
#2021-05-10|1294.11
#2021-05-11|1269.63
#2021-05-12|1266.46
#2021-05-13|1264.08
#2021-05-14|1280.03
#2021-05-17|1293.44
#2021-05-18|1324.12
#2021-05-19|1312.22
#2021-05-20|1310.68
#2021-05-21|1318.72
#2021-05-24|1331.28
#2021-05-25|1331.48
#2021-05-26|1333.45
#2021-05-27|1334.56
#2021-05-28|1362.91
#2021-05-31|1355.33
#2021-06-01|1387.91
#2021-06-02|1413.78
#2021-06-03|1427.40
#2021-06-04|1452.88
#2021-06-07|1447.97
#2021-06-08|1441.65
#2021-06-09|1441.89
#2021-06-10|1436.33
#2021-06-11|1429.25
#2021-06-14|1432.27
#2021-06-15|1449.64
#2021-06-16|1460.48
#2021-06-17|1457.03
#2021-06-18|1412.32
#2021-06-21|1374.55
#2021-06-22|1418.86
#2021-06-23|1404.93
#2021-06-24|1409.37
#2021-06-25|1422.92
#2021-06-28|1427.27
#2021-06-29|1409.76
#2021-06-30|1398.17
#2021-07-01|1389.10
#2021-07-02|1411.74
#2021-07-05|1408.64
#2021-07-06|1417.78
#2021-07-07|1400.21
#2021-07-08|1401.60
#2021-07-09|1387.73
#2021-07-12|1412.48
#2021-07-13|1420.25
#2021-07-14|1413.07
#2021-07-15|1401.51
#2021-07-16|1404.68
#2021-07-19|1392.28
#2021-07-20|1366.37
#2021-07-21|1380.93
#2021-07-22|1383.44
#2021-07-23|1378.00
#2021-07-26|1394.84
#2021-07-27|1407.67
#2021-07-28|1396.95
#2021-07-29|1412.84
#2021-07-30|1406.18
#2021-08-02|1448.18
#2021-08-03|1448.21
#2021-08-04|1429.85
#2021-08-05|1424.93
#2021-08-06|1411.42
#2021-08-09|1411.87
#2021-08-10|1411.09
#2021-08-11|1434.39
#2021-08-12|1434.55
#2021-08-13|1440.06
#2021-08-16|1425.89
#2021-08-17|1409.50
#2021-08-18|1405.18
#2021-08-19|1355.42
#2021-08-20|1290.69
#2021-08-23|1334.04
#2021-08-24|1342.01
#2021-08-25|1359.62
#2021-08-26|1362.07
#2021-08-27|1358.39
#2021-08-30|1375.09
#2021-08-31|1383.59
#2021-09-01|1388.39
#2021-09-02|1386.11
#2021-09-03|1408.03
#2021-09-06|1428.53
#2021-09-07|1436.96
#2021-09-08|1437.92
#2021-09-09|1426.77
#2021-09-10|1435.64
#2021-09-13|1415.48
#2021-09-14|1442.00
#2021-09-15|1432.08
#2021-09-16|1434.20
#2021-09-17|1437.93
#2021-09-20|1443.90
#2021-09-21|1428.56
#2021-09-22|1405.52
#2021-09-23|1399.08
#2021-09-24|1432.30
#2021-09-27|1448.04
#2021-09-28|1454.69
#2021-09-29|1444.68
#2021-09-30|1405.94
#2021-10-01|1387.47
#2021-10-04|1375.55
#2021-10-05|1351.10
#2021-10-06|1321.98
#2021-10-07|1330.95
#2021-10-08|1355.41
#2021-10-11|1381.26
#2021-10-12|1386.72
#2021-10-13|1380.95
#2021-10-14|1382.64
#2021-10-15|1394.24
#2021-10-18|1419.75
#2021-10-19|1408.70
#2021-10-20|1404.62
#2021-10-21|1382.92
#2021-10-22|1385.25
#2021-10-25|1366.51
#2021-10-26|1380.89
#2021-10-27|1395.32
#2021-10-28|1396.20
#2021-10-29|1387.86
#2021-11-01|1416.86
#2021-11-02|1415.99
#2021-11-03|1412.51
#2021-11-04|1434.64
#2021-11-05|1461.65
#2021-11-08|1461.72
#2021-11-09|1445.49
#2021-11-10|1435.31
#2021-11-11|1444.17
#2021-11-12|1470.71
#2021-11-15|1488.09
#2021-11-16|1499.20
#2021-11-17|1493.24
#2021-11-18|1494.88
#2021-11-19|1514.50
#2021-11-22|1484.56
#2021-11-23|1481.33
#2021-11-24|1482.06
#2021-11-25|1477.25
#2021-11-26|1477.00
#2021-11-29|1424.26
#2021-11-30|1409.87
#2021-12-01|1441.00
#2021-12-02|1436.04
#2021-12-03|1459.16
#2021-12-06|1444.39
#2021-12-07|1473.73
#2021-12-08|1456.29
#2021-12-09|1450.58
#2021-12-10|1445.72
#2021-12-13|1422.75
#2021-12-14|1436.24
#2021-12-15|1471.14
#2021-12-16|1489.20
#2021-12-17|1473.99
#2021-12-20|1432.83
#2021-12-21|1437.15
#2021-12-22|1429.19
#2021-12-23|1454.90
#2021-12-24|1456.74
#2021-12-27|1453.95
#2021-12-28|1473.89
#2021-12-29|1461.92
#2021-12-30|1456.25
#2021-12-31|1456.25
#2022-01-03|1454.42
#2022-01-04|1513.04
#2022-01-05|1559.17
#2022-01-06|1552.74
#2022-01-07|1567.72
#2022-01-10|1575.08
#2022-01-11|1576.89
#2022-01-12|1605.82
#2022-01-13|1637.33
#2022-01-14|1624.25
#2022-01-17|1637.88
#2022-01-18|1629.12
#2022-01-19|1561.24
#2022-01-20|1583.50
#2022-01-21|1557.02
#2022-01-24|1547.90
#2022-01-25|1526.81
#2022-01-26|1509.67
#2022-01-27|1458.29
#2022-01-28|1502.20
#2022-01-31|1508.38
#2022-02-01|1500.23
#2022-02-02|1535.83
#2022-02-03|1549.12
#2022-02-04|1536.70
#2022-02-07|1528.88
#2022-02-08|1532.82
#2022-02-09|1551.18
#2022-02-10|1527.54
#2022-02-11|1528.53
#2022-02-14|1485.66
#2022-02-15|1475.53
#2022-02-16|1511.83
#2022-02-17|1501.45
#2022-02-18|1507.29
#2022-02-21|1503.45
#2022-02-22|1461.57
#2022-02-23|1461.95
#2022-02-24|1427.83
#2022-02-25|1436.70
#2022-02-28|1452.49
#2022-03-01|1453.01
#2022-03-02|1379.05
#2022-03-03|1386.41
#2022-03-04|1342.67
#2022-03-07|1253.14
#2022-03-08|1221.64
#2022-03-09|1235.86
#2022-03-10|1301.48
#2022-03-11|1241.14
#2022-03-14|1257.95
#2022-03-15|1282.63
#2022-03-16|1303.74
#2022-03-17|1340.46
#2022-03-18|1320.73
#2022-03-21|1321.01
#2022-03-22|1328.20
#2022-03-23|1368.88
#2022-03-24|1382.69
#2022-03-25|1377.29
#2022-03-28|1369.10
#2022-03-29|1407.94
#2022-03-30|1398.79
#2022-03-31|1403.83
#2022-04-01|1376.45
#2022-04-04|1378.42
#2022-04-05|1371.09
#2022-04-06|1348.32
#2022-04-07|1325.25
#2022-04-08|1287.72
#2022-04-11|1279.53
#2022-04-12|1265.13
#2022-04-13|1286.65
#2022-04-14|1294.48
#2022-04-15|1304.95
#2022-04-18|1291.34
#2022-04-19|1287.38
#2022-04-20|1343.83
#2022-04-21|1336.15
#2022-04-22|1313.41
#2022-04-25|1305.43
#2022-04-26|1310.78
#2022-04-27|1282.13
#2022-04-28|1300.87
#2022-04-29|1315.48
#2022-05-02|1307.40
#2022-05-03|1310.62
#2022-05-04|1309.96
#2022-05-05|1307.30
#2022-05-06|1328.07
#2022-05-09|1306.59
#2022-05-10|1281.70
#2022-05-11|1236.86
#2022-05-12|1248.32
#2022-05-13|1247.33
#2022-05-16|1241.58
#2022-05-17|1234.36
#2022-05-18|1252.52
#2022-05-19|1241.61
#2022-05-20|1256.96
#2022-05-23|1268.53
#2022-05-24|1270.89
#2022-05-25|1255.84
#2022-05-26|1273.37
#2022-05-27|1276.67
#2022-05-30|1298.48
#2022-05-31|1288.20
#2022-06-01|1321.27
#2022-06-02|1321.18
#2022-06-03|1296.93
#2022-06-06|1290.03
#2022-06-07|1298.65
#2022-06-08|1304.22
#2022-06-09|1306.48
#2022-06-10|1291.62
#2022-06-13|1253.62
#2022-06-14|1230.74
#2022-06-15|1224.65
#2022-06-16|1270.94
#2022-06-17|1204.94
#2022-06-20|1216.96
#2022-06-21|1231.52
#2022-06-22|1246.35
#2022-06-23|1244.94
#2022-06-24|1230.16
#2022-06-27|1236.05
#2022-06-28|1250.08
#2022-06-29|1224.55
#2022-06-30|1217.27
#2022-07-01|1194.95
#2022-07-04|1210.76
#2022-07-05|1210.28
#2022-07-06|1182.82
#2022-07-07|1206.24
#2022-07-08|1211.78
#2022-07-11|1222.02
#2022-07-12|1207.99
#2022-07-13|1213.91
#2022-07-14|1199.45
#2022-07-15|1215.23
#2022-07-18|1220.16
#2022-07-19|1236.81
#2022-07-20|1251.62
#2022-07-21|1253.10
#2022-07-22|1269.56
#2022-07-25|1246.92
#2022-07-26|1251.08
#2022-07-27|1243.50
#2022-07-28|1251.38
#2022-07-29|1252.69
#2022-08-01|1309.89
#2022-08-02|1281.27
#2022-08-03|1255.10
#2022-08-04|1250.44
#2022-08-05|1241.80
#2022-08-08|1253.15
#2022-08-09|1234.85
#2022-08-10|1269.99
#2022-08-11|1265.58
#2022-08-12|1282.55
#2022-08-15|1294.13
#2022-08-16|1272.94
#2022-08-17|1294.18
#2022-08-18|1277.78
#2022-08-19|1267.15
#2022-08-22|1266.51
#2022-08-23|1249.75
#2022-08-24|1244.71
#2022-08-25|1247.44
#2022-08-26|1243.35
#2022-08-29|1219.92
#2022-08-30|1228.61
#2022-08-31|1232.28
#2022-09-01|1194.77
#2022-09-02|1193.96
#2022-09-05|1178.91
#2022-09-06|1164.59
#2022-09-07|1149.44
#2022-09-08|1176.69
#2022-09-09|1186.82
#2022-09-12|1188.56
#2022-09-13|1169.21
#2022-09-14|1162.09
#2022-09-15|1156.57
#2022-09-16|1152.66
#2022-09-19|1149.88
#2022-09-20|1156.69
#2022-09-21|1127.73
#2022-09-22|1154.48
#2022-09-23|1144.90
#2022-09-26|1093.56
#2022-09-27|1102.23
#2022-09-28|1085.88
#2022-09-29|1091.47
#2022-09-30|1042.40
#2022-10-03|1078.35
#2022-10-04|1109.17
#2022-10-05|1107.78
#2022-10-06|1109.58
#2022-10-07|1100.07
#2022-10-10|1095.50
#2022-10-11|1079.02
#2022-10-12|1075.30
#2022-10-13|1072.01
#2022-10-14|1081.44
#2022-10-17|1073.29
#2022-10-18|1075.17
#2022-10-19|1072.55
#2022-10-20|1071.16
#2022-10-21|1060.30
#2022-10-24|1074.58
#2022-10-25|1097.70
#2022-10-26|1108.90
#2022-10-27|1100.85
#2022-10-28|1101.02
#2022-10-31|1112.37
#2022-11-01|1104.95
#2022-11-02|1124.44
#2022-11-03|1116.47
#2022-11-04|1110.41
#2022-11-07|1122.55
#2022-11-08|1138.13
#2022-11-09|1125.13
#2022-11-10|1140.81
#2022-11-11|1188.09
#2022-11-14|1164.50
#2022-11-15|1183.42
#2022-11-16|1176.20
#2022-11-17|1162.74
#2022-11-18|1172.92
#2022-11-21|1160.81
#2022-11-22|1186.90
#2022-11-23|1200.66
#2022-11-24|1209.82
#2022-11-25|1202.97
#2022-11-28|1198.30
#2022-11-29|1185.92
#2022-11-30|1179.94
#2022-12-01|1203.86
#2022-12-02|1188.02
#2022-12-05|1167.69
#2022-12-06|1165.64
#2022-12-07|1166.52
#2022-12-08|1161.83
#2022-12-09|1167.51
#2022-12-12|1164.74
#2022-12-13|1189.22
#2022-12-14|1197.10
#2022-12-15|1172.61
#2022-12-16|1161.91
#2022-12-19|1140.91
#2022-12-20|1152.89
#2022-12-21|1121.18
#2022-12-22|1137.16
#2022-12-23|1117.80
#2022-12-26|1124.37
#2022-12-27|1114.93
#2022-12-28|1107.86
#2022-12-29|1112.84
#2022-12-30|1121.84
#2023-01-02|1121.84
#2023-01-03|1132.05
#2023-01-04|1110.63
#2023-01-05|1101.52
#2023-01-06|1127.11
#2023-01-09|1131.38
#2023-01-10|1132.04
#2023-01-11|1134.99
#2023-01-12|1165.16
#2023-01-13|1162.29
#2023-01-16|1148.77
#2023-01-17|1179.56
#2023-01-18|1202.96
#2023-01-19|1175.07
#2023-01-20|1171.21
#2023-01-23|1171.36
#2023-01-24|1191.95
#2023-01-25|1200.16
#2023-01-26|1189.46
#2023-01-27|1199.97
#2023-01-30|1196.83
#2023-01-31|1200.03
#2023-02-01|1212.42
#2023-02-02|1208.51
#2023-02-03|1188.88
#2023-02-06|1187.92
#2023-02-07|1196.96
#2023-02-08|1193.47
#2023-02-09|1197.93
#2023-02-10|1184.55
#2023-02-13|1176.69
#2023-02-14|1180.23
#2023-02-15|1167.99
#2023-02-16|1191.84
#2023-02-17|1193.45
#2023-02-20|1195.04
#2023-02-21|1190.00
#2023-02-22|1174.61
#2023-02-23|1172.52
#2023-02-24|1160.36
#2023-02-27|1165.08
#2023-02-28|1166.24
#2023-03-01|1173.67
#2023-03-02|1166.75
#2023-03-03|1183.14
#2023-03-06|1199.10
#2023-03-07|1196.96
#2023-03-08|1195.76
#2023-03-09|1208.30
#2023-03-10|1211.24
#2023-03-13|1194.54
#2023-03-14|1144.63
#2023-03-15|1159.72
#2023-03-16|1141.78
#2023-03-17|1149.94
#2023-03-20|1136.29
#2023-03-21|1130.66
#2023-03-22|1152.45
#2023-03-23|1163.55
#2023-03-24|1163.28
#2023-03-27|1161.18
#2023-03-28|1172.75
#2023-03-29|1188.17
#2023-03-30|1199.28
#2023-03-31|1215.68
#2023-04-03|1232.72
#2023-04-04|1241.27
#2023-04-05|1219.74
#2023-04-06|1189.98
#2023-04-07|1190.10
#2023-04-10|1177.80
#2023-04-11|1186.92
#2023-04-12|1191.50
#2023-04-13|1192.49
#2023-04-14|1178.62
#2023-04-17|1184.39
#2023-04-18|1191.98
#2023-04-19|1182.66
#2023-04-20|1182.95
#2023-04-21|1169.94
#2023-04-24|1172.20
#2023-04-25|1179.55
#2023-04-26|1180.61
#2023-04-27|1190.76
#2023-04-28|1197.41
#2023-05-01|1198.97
#2023-05-02|1200.57
#2023-05-03|1212.47
#2023-05-04|1223.70
#2023-05-05|1214.63
#2023-05-08|1211.22
#2023-05-09|1238.69
#2023-05-10|1245.65
#2023-05-11|1234.24
#2023-05-12|1248.86
#2023-05-15|1238.35
#2023-05-16|1231.20
#2023-05-17|1224.66
#2023-05-18|1231.35
#2023-05-19|1235.17
#2023-05-22|1239.48
#2023-05-23|1208.35
#2023-05-24|1236.28
#2023-05-25|1223.40
#2023-05-26|1216.76
#2023-05-29|1220.77
#2023-05-30|1232.77
#2023-05-31|1214.52
#2023-06-01|1229.85
#2023-06-02|1256.14
#2023-06-05|1281.49
#2023-06-06|1292.69
#2023-06-07|1277.12
#2023-06-08|1279.73
#2023-06-09|1297.55
#2023-06-12|1303.51
#2023-06-13|1349.50
#2023-06-14|1413.71
#2023-06-15|1406.64
#2023-06-16|1390.69
#2023-06-19|1360.77
#2023-06-20|1358.53
#2023-06-21|1349.79
#2023-06-22|1351.89
#2023-06-23|1318.71
#2023-06-26|1324.64
#2023-06-27|1324.50
#2023-06-28|1354.38
#2023-06-29|1355.68
#2023-06-30|1359.93
#2023-07-03|1374.83
#2023-07-04|1375.21
#2023-07-05|1379.45
#2023-07-06|1372.13
#2023-07-07|1374.84
#2023-07-10|1358.87
#2023-07-11|1346.94
#2023-07-12|1361.28
#2023-07-13|1367.34
#2023-07-14|1365.37
#2023-07-17|1359.28
#2023-07-18|1378.38
#2023-07-19|1401.97
#2023-07-20|1391.73
#2023-07-21|1380.71
#2023-07-24|1408.74
#2023-07-25|1424.57
#2023-07-26|1416.36
#2023-07-27|1405.52
#2023-07-28|1406.16
#2023-07-31|1428.49
#2023-08-01|1446.94
#2023-08-02|1454.90
#2023-08-03|1421.30
#2023-08-04|1433.71
#2023-08-07|1430.51
#2023-08-08|1422.04
#2023-08-09|1398.34
#2023-08-10|1416.32
#2023-08-11|1412.94
#2023-08-14|1387.07
#2023-08-15|1395.34
#2023-08-16|1364.24
#2023-08-17|1365.07
#2023-08-18|1360.64
#2023-08-21|1351.97
#2023-08-22|1385.23
#2023-08-23|1399.35
#2023-08-24|1385.43
#2023-08-25|1370.68
#2023-08-28|1397.09
#2023-08-29|1397.71
#2023-08-30|1414.34
#2023-08-31|1444.23
#2023-09-01|1442.39
#2023-09-04|1477.49
#2023-09-05|1463.40
#2023-09-06|1493.25
#2023-09-07|1489.35
#2023-09-08|1467.38
#2023-09-11|1476.34
#2023-09-12|1500.38
#2023-09-13|1515.56
#2023-09-14|1546.23
#2023-09-15|1576.97
#2023-09-18|1578.89
#2023-09-19|1609.61
#2023-09-20|1576.31
#2023-09-21|1567.88
#2023-09-22|1559.70
#2023-09-25|1544.33
#2023-09-26|1526.10
#2023-09-27|1530.18
#2023-09-28|1526.62
#2023-09-29|1503.31
#2023-10-02|1501.04
#2023-10-03|1463.55
#2023-10-04|1392.72
#2023-10-05|1448.22
#2023-10-06|1439.49
#2023-10-09|1447.58
#2023-10-10|1477.48
#2023-10-11|1487.82
#2023-10-12|1522.90
#2023-10-13|1495.39
#2023-10-16|1478.10
#2023-10-17|1489.47
#2023-10-18|1483.23
#2023-10-19|1462.10
#2023-10-20|1448.18
#2023-10-23|1441.08
#2023-10-24|1434.54
#2023-10-25|1451.92
#2023-10-26|1424.99
#2023-10-27|1452.27
#2023-10-30|1418.22
#2023-10-31|1397.39
#2023-11-01|1467.63
#2023-11-02|1482.97
#2023-11-03|1494.09
#2023-11-06|1538.22
#2023-11-07|1520.63
#2023-11-08|1491.11
#2023-11-09|1523.57
#2023-11-10|1503.38
#2023-11-13|1502.19
#2023-11-14|1530.39
#2023-11-15|1538.68
#2023-11-16|1553.05
#2023-11-17|1571.96
#2023-11-20|1529.03
#2023-11-21|1507.58
#2023-11-22|1489.98
#2023-11-23|1491.77
#2023-11-24|1526.60
#2023-11-27|1515.59
#2023-11-28|1514.21
#2023-11-29|1532.27
#2023-11-30|1526.80
#2023-12-01|1547.11
#2023-12-04|1514.23
#2023-12-05|1510.25
#2023-12-06|1546.60
#2023-12-07|1557.22
#2023-12-08|1493.67
#2023-12-11|1494.32
#2023-12-12|1491.52
#2023-12-13|1489.46
#2023-12-14|1466.50
#2023-12-15|1486.88
#2023-12-18|1480.49
#2023-12-19|1485.23
#2023-12-20|1498.19
#2023-12-21|1470.49
#2023-12-22|1462.55
#2023-12-25|1468.64
#2023-12-26|1463.75
#2023-12-27|1484.63
#2023-12-28|1489.49
#2023-12-29|1504.36
#2024-01-01|1504.36
#2024-01-02|1494.24
#2024-01-03|1476.86
#2024-01-04|1502.81
#2024-01-05|1525.20
#2024-01-08|1527.74
#2024-01-09|1520.45
#2024-01-10|1534.21
#2024-01-11|1576.06
#2024-01-12|1586.14
#2024-01-15|1581.70
#2024-01-16|1566.96
#2024-01-17|1551.88
#2024-01-18|1587.16
#2024-01-19|1597.11
#2024-01-22|1615.59
#2024-01-23|1612.00
#2024-01-24|1613.35
#2024-01-25|1608.68
#2024-01-26|1574.14
#2024-01-29|1622.69
#2024-01-30|1614.16
#2024-01-31|1654.58
#2024-02-01|1628.47
#2024-02-02|1609.29
#2024-02-05|1631.11
#2024-02-06|1687.66
#2024-02-07|1740.98
#2024-02-08|1756.92
#2024-02-09|1739.98
#2024-02-12|1738.47
#2024-02-13|1777.07
#2024-02-14|1743.99
#2024-02-15|1756.41
#2024-02-16|1773.42
#2024-02-19|1779.44
#2024-02-20|1779.73
#2024-02-21|1778.98
#2024-02-22|1819.28
#2024-02-23|1818.91
#2024-02-26|1830.49
#2024-02-27|1837.99
#2024-02-28|1829.91
#2024-02-29|1859.28
#2024-03-01|1878.15
#2024-03-04|1863.62
#2024-03-05|1894.68
#2024-03-06|1924.56
#2024-03-07|1884.96
#2024-03-08|1879.75
#2024-03-11|1826.09
#2024-03-12|1808.06
#2024-03-13|1796.91
#2024-03-14|1797.57
#2024-03-15|1809.34
#2024-03-18|1854.45
#2024-03-19|1884.54
#2024-03-20|1872.86
#2024-03-21|1925.37
#2024-03-22|1965.01
#2024-03-25|1940.03
#2024-03-26|1943.03
#2024-03-27|1955.39
#2024-03-28|1951.77
#2024-03-29|1951.82
#2024-04-01|1880.99
#2024-04-02|1877.63
#2024-04-03|1868.73
#2024-04-04|1894.39
#2024-04-05|1874.66
#2024-04-08|1909.34
#2024-04-09|1945.17
#2024-04-10|1916.87
#2024-04-11|1924.63
#2024-04-12|1928.97
#2024-04-15|1910.26
#2024-04-16|1856.28
#2024-04-17|1829.12
#2024-04-18|1832.76
#2024-04-19|1794.84
#2024-04-22|1801.97
#2024-04-23|1793.83
#2024-04-24|1837.36
#2024-04-25|1779.22
#2024-04-26|1763.31
#2024-04-29|1769.95
#2024-04-30|1819.43
#2024-05-01|1797.65
#2024-05-02|1830.99
#2024-05-03|1845.06
#2024-05-06|1832.30
#2024-05-07|1829.78
#2024-05-08|1800.21
#2024-05-09|1785.78
#2024-05-10|1747.67
#2024-05-13|1725.37
#2024-05-14|1727.57
#2024-05-15|1753.30
#2024-05-16|1724.76
#2024-05-17|1752.13
#2024-05-20|1758.66
#2024-05-21|1753.12
#2024-05-22|1724.03
#2024-05-23|1723.92
#2024-05-24|1720.28
#2024-05-27|1747.19
#2024-05-28|1748.46
#2024-05-29|1719.56
#2024-05-30|1706.47
#2024-05-31|1732.70
#2024-06-03|1727.76
#2024-06-04|1719.43
#2024-06-05|1661.06
#2024-06-06|1682.33
#2024-06-07|1654.74
#2024-06-10|1681.81
#2024-06-11|1671.99
#2024-06-12|1672.15
#2024-06-13|1622.51
#2024-06-14|1614.21
#2024-06-17|1566.42
#2024-06-18|1579.09
#2024-06-19|1601.02
#2024-06-20|1582.90
#2024-06-21|1569.67
#2024-06-24|1594.17
#2024-06-25|1650.52
#2024-06-26|1632.96
#2024-06-27|1626.48
#2024-06-28|1635.58
#2024-07-01|1630.55
#2024-07-02|1645.97
#2024-07-03|1643.87
#2024-07-04|1681.96
#2024-07-05|1647.76
#2024-07-08|1633.52
#2024-07-09|1622.41
#2024-07-10|1631.44
#2024-07-11|1671.85
#2024-07-12|1665.72
#2024-07-15|1664.09
#2024-07-16|1653.89
#2024-07-17|1676.40
#2024-07-18|1619.60
#2024-07-19|1610.24
#2024-07-22|1595.94
#2024-07-23|1614.35
#2024-07-24|1623.10
#2024-07-25|1575.33
#2024-07-26|1538.39
#2024-07-29|1565.74
#2024-07-30|1569.42
#2024-07-31|1609.84
#2024-08-01|1502.83
#2024-08-02|1471.78
#2024-08-05|1291.14
#2024-08-06|1443.70
#2024-08-07|1411.27
#2024-08-08|1393.12
#2024-08-09|1397.83
#2024-08-12|1385.54
#2024-08-13|1436.11
#2024-08-14|1479.51
#2024-08-15|1485.57
#2024-08-16|1538.18
#2024-08-19|1515.17
#2024-08-20|1540.02
#2024-08-21|1536.46
#2024-08-22|1515.08
#2024-08-23|1537.80
#2024-08-26|1501.85
#2024-08-27|1524.89
#2024-08-28|1561.04
#2024-08-29|1543.19
#2024-08-30|1557.54
#2024-09-02|1554.21
#2024-09-03|1562.48
#2024-09-04|1517.31
#2024-09-05|1499.74
#2024-09-06|1499.56
#2024-09-09|1460.05
#2024-09-10|1453.75
#2024-09-11|1423.27
#2024-09-12|1460.50
#2024-09-13|1452.69
#2024-09-16|1454.91
#2024-09-17|1419.20
#2024-09-18|1453.23
#2024-09-19|1502.08
#2024-09-20|1500.59
#2024-09-23|1507.80
#2024-09-24|1506.49
#2024-09-25|1513.54
#2024-09-26|1548.64
#2024-09-27|1609.04
#2024-09-30|1495.12
#2024-10-01|1518.96
#2024-10-02|1477.94
#2024-10-03|1491.71
#2024-10-04|1467.37
#2024-10-07|1502.94
#2024-10-08|1462.00
#2024-10-09|1449.46
#2024-10-10|1468.12
#2024-10-11|1450.84
#2024-10-14|1445.13
#2024-10-15|1444.14
#2024-10-16|1424.47
#2024-10-17|1428.78
#2024-10-18|1432.35
#2024-10-21|1423.44
#2024-10-22|1414.20
#2024-10-23|1429.83
#2024-10-24|1429.59
#2024-10-25|1422.60
#2024-10-28|1462.40
#2024-10-29|1458.20
#2024-10-30|1468.72
#2024-10-31|1462.16
#2024-11-01|1415.83
#2024-11-04|1424.77
#2024-11-05|1443.95
#2024-11-06|1429.03
#2024-11-07|1473.53
#2024-11-08|1437.97
#2024-11-11|1426.11
#2024-11-12|1448.68
#2024-11-13|1410.50
#2024-11-14|1406.08
#2024-11-15|1434.49
#2024-11-18|1424.77
#2024-11-19|1460.53
#2024-11-20|1430.71
#2024-11-21|1433.13
#2024-11-22|1424.41
#2024-11-25|1438.75
#2024-11-26|1432.56
#2024-11-27|1406.68
#2024-11-28|1417.59
#2024-11-29|1406.91
#2024-12-02|1436.60
#2024-12-03|1463.63
#2024-12-04|1437.56
#2024-12-05|1439.54
#2024-12-06|1440.09
#2024-12-09|1438.32
#2024-12-10|1442.83
#2024-12-11|1440.77
#2024-12-12|1457.86
#2024-12-13|1434.15
#2024-12-16|1424.36
#2024-12-17|1417.63
#2024-12-18|1433.08
#2024-12-19|1394.91
#2024-12-20|1421.16
#2024-12-23|1445.80
#2024-12-24|1463.27
#2024-12-25|1509.55
#2024-12-26|1573.85
#2024-12-27|1600.86
#2024-12-30|1590.05
#2024-12-31|1590.45
#2025-01-01|1590.45
#2025-01-02|1590.50
#2025-01-03|1588.03
#2025-01-06|1550.86
#2025-01-07|1564.19
#2025-01-08|1564.10
#2025-01-09|1531.86
#2025-01-10|1506.23
#2025-01-13|1506.76
#2025-01-14|1486.10
#2025-01-15|1500.88
#2025-01-16|1481.39
#2025-01-17|1457.30
#2025-01-20|1496.80
#2025-01-21|1505.14
#2025-01-22|1517.23
#2025-01-23|1528.79
#2025-01-24|1514.69
#2025-01-27|1544.51
#2025-01-28|1513.72
#2025-01-29|1535.91
#2025-01-30|1556.02
#2025-01-31|1554.64
#2025-02-03|1476.45
#2025-02-04|1505.21
#2025-02-05|1572.39
#2025-02-06|1550.10
#2025-02-07|1529.68
#2025-02-10|1524.92
#2025-02-11|1515.92
#2025-02-12|1488.12
#2025-02-13|1516.98
#2025-02-14|1522.34
#2025-02-17|1515.51
#2025-02-18|1521.58
#2025-02-19|1501.60
#2025-02-20|1500.03
#2025-02-21|1503.68
#2025-02-24|1506.30
#2025-02-25|1503.67
#2025-02-26|1508.97
#2025-02-27|1533.08
#2025-02-28|1480.84
#2025-03-03|1528.84
#2025-03-04|1521.74
#2025-03-05|1553.70
#2025-03-06|1560.56
#2025-03-07|1561.04
#2025-03-10|1574.94
#2025-03-11|1539.61
#2025-03-12|1536.92
#2025-03-13|1524.26
#2025-03-14|1528.85
#2025-03-17|1543.33
#2025-03-18|1574.30
#2025-03-19|1590.59
#2025-03-20|1603.09
#2025-03-21|1582.40
#2025-03-24|1567.07
#2025-03-25|1586.81
#2025-03-26|1580.29
#2025-03-27|1547.07
#2025-03-28|1515.21
#2025-03-31|1474.35
#2025-04-01|1482.29
#2025-04-02|1489.52
#2025-04-03|1421.26
#2025-04-04|1394.94
#2025-04-07|1293.91
#2025-04-08|1380.83
#2025-04-09|1360.33
#2025-04-10|1468.45
#2025-04-11|1416.61
#2025-04-14|1417.29
#2025-04-15|1477.49
#2025-04-16|1475.37
#2025-04-17|1483.60
#2025-04-18|1506.18
#2025-04-21|1484.03
#2025-04-22|1483.41
#2025-04-23|1522.96
#2025-04-24|1555.76
#2025-04-25|1558.72
#2025-04-28|1624.61
#2025-04-29|1630.14
#2025-04-30|1612.87
#2025-05-01|1597.02
#2025-05-02|1627.41
#2025-05-05|1630.02
#2025-05-06|1640.63
#2025-05-07|1605.08
#2025-05-08|1575.29
#2025-05-09|1603.29
#2025-05-12|1585.26
#2025-05-13|1632.77
#2025-05-14|1601.22
#2025-05-15|1560.14
#2025-05-16|1555.71
#2025-05-19|1577.72
#2025-05-20|1593.68
#2025-05-21|1600.52
#2025-05-22|1578.27
#2025-05-23|1597.39
#2025-05-26|1593.84
#2025-05-27|1586.21
#2025-05-28|1582.37
#2025-05-29|1643.09
#2025-05-30|1649.52
#2025-06-02|1629.54
#2025-06-03|1604.94
#2025-06-04|1616.99
#2025-06-05|1573.65
#2025-06-06|1566.17
#2025-06-09|1568.03
#2025-06-10|1571.98
#2025-06-11|1573.00
#2025-06-12|1566.57
#2025-06-13|1535.53
#2025-06-16|1544.13
#2025-06-17|1530.52
#2025-06-18|1551.31
#2025-06-19|1522.63
#2025-06-20|1506.51
#2025-06-23|1492.36
#2025-06-24|1507.85
#2025-06-25|1489.10
#2025-06-26|1502.72
#2025-06-27|1535.91
#2025-06-30|1523.55
#2025-07-01|1515.98
#2025-07-02|1516.48
#2025-07-03|1530.10
#2025-07-04|1523.09
#2025-07-07|1489.93
#2025-07-08|1490.09
#2025-07-09|1512.02
#2025-07-10|1503.75
#2025-07-11|1512.55
#2025-07-14|1521.37
#2025-07-15|1508.65
#2025-07-16|1500.94
#2025-07-17|1503.86
#2025-07-18|1498.84
#2025-07-21|1509.82
#2025-07-22|1513.38
#2025-07-23|1678.58
#2025-07-24|1679.91
#2025-07-25|1635.94
#2025-07-28|1642.10
#2025-07-29|1609.57
#2025-07-30|1604.14
#2025-07-31|1571.79
#2025-08-01|1613.10
#2025-08-04|1600.95
#2025-08-05|1605.29
#2025-08-06|1626.81
#2025-08-07|1607.93
#2025-08-08|1654.11
#2025-08-11|1651.54
#2025-08-12|1687.50
#2025-08-13|1706.73
#2025-08-14|1667.11
#2025-08-15|1697.43
#2025-08-18|1716.17
#2025-08-19|1728.61
#2025-08-20|1744.13
#2025-08-21|1712.66
#2025-08-22|1747.31
#2025-08-25|1744.65
#2025-08-26|1721.26
#2025-08-27|1717.73
#2025-08-28|1737.68
#2025-08-29|1721.68
#2025-09-01|1713.02
#2025-09-02|1711.86
#2025-09-03|1704.82
#2025-09-04|1720.81
#2025-09-05|1768.99
#2025-09-08|1769.71
#2025-09-09|1770.47
#2025-09-10|1748.60
#2025-09-11|1737.97
#2025-09-12|1733.47
#2025-09-15|1736.41
#2025-09-16|1768.61
#2025-09-17|1772.57
#2025-09-18|1750.03
#2025-09-19|1744.31
#2025-09-22|1766.00
#2025-09-23|1767.20
#2025-09-24|1744.42
#2025-09-25|1750.52
#2025-09-26|1755.40
#2025-09-29|1733.14
#2025-09-30|1730.53
#2025-10-01|1722.10
#2025-10-02|1708.92
#2025-10-03|1729.03
#2025-10-06|1772.33
#2025-10-07|1786.03
#2025-10-08|1762.57
#2025-10-09|1731.73
#2025-10-10|1708.87
#2025-10-13|1709.49
#2025-10-14|1691.32
#2025-10-15|1715.05
#2025-10-16|1743.05
#2025-10-17|1730.32
#2025-10-20|1770.95
#2025-10-21|1756.50
#2025-10-22|1806.11
#2025-10-23|1787.33
#2025-10-24|1802.38
#2025-10-27|1842.40
#2025-10-28|1828.27
#2025-10-29|1823.46
#2025-10-30|1818.74
#2025-10-31|1800.29
#2025-11-03|1799.47
#2025-11-04|1821.00
#2025-11-05|1759.82
#2025-11-06|1809.01
#2025-11-07|1803.82
#2025-11-10|1794.84
#2025-11-11|1801.90
#2025-11-12|1821.03
#2025-11-13|1842.73
#2025-11-14|1835.92
#2025-11-17|1795.96
#2025-11-18|1739.68
#2025-11-19|1732.07
#2025-11-20|1730.72
#2025-11-21|1761.19
#2025-11-24|1758.50
#2025-11-25|1767.69
#2025-11-26|1796.21
#2025-11-27|1795.15
#2025-11-28|1799.85
#2025-12-01|1787.12
#2025-12-02|1765.31
#2025-12-03|1758.78
#2025-12-04|1808.08
#2025-12-05|1758.12
#2025-12-08|1772.84
#2025-12-09|1768.36
#2025-12-10|1797.71
#2025-12-11|1805.36
#2025-12-12|1859.48
#2025-12-15|1903.73
#2025-12-16|1886.28
#2025-12-17|1884.18
#2025-12-18|1877.77
#2025-12-19|1883.14
#2025-12-22|1914.76
#2025-12-23|1897.75
#2025-12-24|1877.65
#2025-12-25|1888.67
#2025-12-26|1875.12
#2025-12-29|1877.29
#2025-12-30|1869.25
#2025-12-31|1864.36
#2026-01-01|1864.36
#2026-01-02|1866.26
#2026-01-05|1896.41
#2026-01-06|1905.34
#2026-01-07|1862.73
#2026-01-08|1835.45
#2026-01-09|1865.25
#2026-01-12|1864.31
#2026-01-13|1952.14
#2026-01-14|1963.21
#2026-01-15|1997.37
#2026-01-16|1989.46
#2026-01-19|1964.71
#2026-01-20|1930.53
#2026-01-21|1928.40
#2026-01-22|1944.11
#2026-01-23|1955.14
#2026-01-26|1933.01
#2026-01-27|1931.56