Table Data - Nasdaq Japan Travel and Leisure Large Mid Cap Net Total Return Index
| Title | Nasdaq Japan Travel and Leisure Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP4050LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP4050LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 648.84 |
| 2001-04-02 | 626.13 |
| 2001-04-03 | 657.73 |
| 2001-04-04 | 661.55 |
| 2001-04-05 | 667.54 |
| 2001-04-06 | 675.43 |
| 2001-04-09 | 661.99 |
| 2001-04-10 | 656.80 |
| 2001-04-11 | 663.25 |
| 2001-04-12 | 671.32 |
| 2001-04-13 | . |
| 2001-04-16 | 664.68 |
| 2001-04-17 | 675.75 |
| 2001-04-18 | 690.27 |
| 2001-04-19 | 698.43 |
| 2001-04-20 | 691.70 |
| 2001-04-23 | 709.59 |
| 2001-04-24 | 711.46 |
| 2001-04-25 | 714.12 |
| 2001-04-26 | 716.26 |
| 2001-04-27 | 708.51 |
| 2001-04-30 | 709.95 |
| 2001-05-01 | 726.82 |
| 2001-05-02 | 730.18 |
| 2001-05-03 | 735.91 |
| 2001-05-04 | 736.03 |
| 2001-05-07 | 736.80 |
| 2001-05-08 | 718.31 |
| 2001-05-09 | 706.06 |
| 2001-05-10 | 701.84 |
| 2001-05-11 | 698.70 |
| 2001-05-14 | 691.01 |
| 2001-05-15 | 691.43 |
| 2001-05-16 | 681.36 |
| 2001-05-17 | 705.69 |
| 2001-05-18 | 690.77 |
| 2001-05-21 | 696.24 |
| 2001-05-22 | 697.89 |
| 2001-05-23 | 712.18 |
| 2001-05-24 | 710.67 |
| 2001-05-25 | 705.09 |
| 2001-05-28 | . |
| 2001-05-29 | 717.53 |
| 2001-05-30 | 711.44 |
| 2001-05-31 | 725.44 |
| 2001-06-01 | 721.57 |
| 2001-06-04 | 723.75 |
| 2001-06-05 | 715.15 |
| 2001-06-06 | 712.60 |
| 2001-06-07 | 706.85 |
| 2001-06-08 | 702.03 |
| 2001-06-11 | 691.75 |
| 2001-06-12 | 691.43 |
| 2001-06-13 | 695.25 |
| 2001-06-14 | 702.97 |
| 2001-06-15 | 703.60 |
| 2001-06-18 | 713.87 |
| 2001-06-19 | 704.07 |
| 2001-06-20 | 706.64 |
| 2001-06-21 | 709.26 |
| 2001-06-22 | 715.26 |
| 2001-06-25 | 706.76 |
| 2001-06-26 | 716.54 |
| 2001-06-27 | 711.13 |
| 2001-06-28 | 706.07 |
| 2001-06-29 | 717.57 |
| 2001-07-02 | 715.24 |
| 2001-07-03 | 717.45 |
| 2001-07-04 | . |
| 2001-07-05 | 713.00 |
| 2001-07-06 | 706.10 |
| 2001-07-09 | 708.46 |
| 2001-07-10 | 705.08 |
| 2001-07-11 | 706.03 |
| 2001-07-12 | 716.27 |
| 2001-07-13 | 707.53 |
| 2001-07-16 | 703.67 |
| 2001-07-17 | 697.02 |
| 2001-07-18 | 691.06 |
| 2001-07-19 | 689.79 |
| 2001-07-20 | 692.01 |
| 2001-07-23 | 675.40 |
| 2001-07-24 | 684.03 |
| 2001-07-25 | 684.68 |
| 2001-07-26 | 673.67 |
| 2001-07-27 | 682.26 |
| 2001-07-30 | 683.41 |
| 2001-07-31 | 683.52 |
| 2001-08-01 | 685.13 |
| 2001-08-02 | 692.89 |
| 2001-08-03 | 693.89 |
| 2001-08-06 | 699.77 |
| 2001-08-07 | 700.05 |
| 2001-08-08 | 707.42 |
| 2001-08-09 | 701.82 |
| 2001-08-10 | 706.37 |
| 2001-08-13 | 713.83 |
| 2001-08-14 | 732.09 |
| 2001-08-15 | 732.74 |
| 2001-08-16 | 741.00 |
| 2001-08-17 | 739.87 |
| 2001-08-20 | 737.13 |
| 2001-08-21 | 740.60 |
| 2001-08-22 | 745.99 |
| 2001-08-23 | 757.36 |
| 2001-08-24 | 756.51 |
| 2001-08-27 | 762.19 |
| 2001-08-28 | 748.64 |
| 2001-08-29 | 733.64 |
| 2001-08-30 | 721.48 |
| 2001-08-31 | 722.16 |
| 2001-09-03 | . |
| 2001-09-04 | 729.79 |
| 2001-09-05 | 715.25 |
| 2001-09-06 | 709.96 |
| 2001-09-07 | 712.68 |
| 2001-09-10 | 705.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 721.47 |
| 2001-09-18 | 731.92 |
| 2001-09-19 | 728.21 |
| 2001-09-20 | 724.24 |
| 2001-09-21 | 719.32 |
| 2001-09-24 | 714.00 |
| 2001-09-25 | 712.06 |
| 2001-09-26 | 701.77 |
| 2001-09-27 | 692.71 |
| 2001-09-28 | 717.57 |
| 2001-10-01 | 722.14 |
| 2001-10-02 | 740.15 |
| 2001-10-03 | 721.75 |
| 2001-10-04 | 733.67 |
| 2001-10-05 | 733.08 |
| 2001-10-08 | 735.62 |
| 2001-10-09 | 716.68 |
| 2001-10-10 | 729.22 |
| 2001-10-11 | 719.16 |
| 2001-10-12 | 717.18 |
| 2001-10-15 | 711.81 |
| 2001-10-16 | 715.04 |
| 2001-10-17 | 717.39 |
| 2001-10-18 | 705.99 |
| 2001-10-19 | 700.14 |
| 2001-10-22 | 701.29 |
| 2001-10-23 | 710.86 |
| 2001-10-24 | 715.29 |
| 2001-10-25 | 725.41 |
| 2001-10-26 | 718.62 |
| 2001-10-29 | 703.72 |
| 2001-10-30 | 707.69 |
| 2001-10-31 | 710.84 |
| 2001-11-01 | 700.83 |
| 2001-11-02 | 680.21 |
| 2001-11-05 | 662.79 |
| 2001-11-06 | 668.23 |
| 2001-11-07 | 670.90 |
| 2001-11-08 | 688.25 |
| 2001-11-09 | 681.46 |
| 2001-11-12 | 674.06 |
| 2001-11-13 | 664.67 |
| 2001-11-14 | 658.19 |
| 2001-11-15 | 653.99 |
| 2001-11-16 | 626.18 |
| 2001-11-19 | 619.66 |
| 2001-11-20 | 634.66 |
| 2001-11-21 | 651.13 |
| 2001-11-22 | . |
| 2001-11-23 | 633.76 |
| 2001-11-26 | 656.21 |
| 2001-11-27 | 637.77 |
| 2001-11-28 | 638.02 |
| 2001-11-29 | 642.03 |
| 2001-11-30 | 645.67 |
| 2001-12-03 | 635.41 |
| 2001-12-04 | 634.85 |
| 2001-12-05 | 637.19 |
| 2001-12-06 | 621.52 |
| 2001-12-07 | 613.00 |
| 2001-12-10 | 589.54 |
| 2001-12-11 | 581.27 |
| 2001-12-12 | 596.05 |
| 2001-12-13 | 580.45 |
| 2001-12-14 | 588.52 |
| 2001-12-17 | 585.17 |
| 2001-12-18 | 592.42 |
| 2001-12-19 | 589.95 |
| 2001-12-20 | 606.96 |
| 2001-12-21 | 601.80 |
| 2001-12-24 | 599.93 |
| 2001-12-25 | . |
| 2001-12-26 | 579.99 |
| 2001-12-27 | 593.59 |
| 2001-12-28 | 604.28 |
| 2001-12-31 | 604.93 |
| 2002-01-01 | . |
| 2002-01-02 | 600.07 |
| 2002-01-03 | 602.01 |
| 2002-01-04 | 608.66 |
| 2002-01-07 | 595.61 |
| 2002-01-08 | 575.25 |
| 2002-01-09 | 561.38 |
| 2002-01-10 | 550.62 |
| 2002-01-11 | 556.58 |
| 2002-01-14 | 558.19 |
| 2002-01-15 | 562.73 |
| 2002-01-16 | 569.97 |
| 2002-01-17 | 574.13 |
| 2002-01-18 | 584.87 |
| 2002-01-21 | . |
| 2002-01-22 | 557.23 |
| 2002-01-23 | 547.98 |
| 2002-01-24 | 552.08 |
| 2002-01-25 | 545.71 |
| 2002-01-28 | 563.23 |
| 2002-01-29 | 549.65 |
| 2002-01-30 | 548.90 |
| 2002-01-31 | 542.61 |
| 2002-02-01 | 534.05 |
| 2002-02-04 | 528.35 |
| 2002-02-05 | 512.23 |
| 2002-02-06 | 514.33 |
| 2002-02-07 | 517.22 |
| 2002-02-08 | 523.28 |
| 2002-02-11 | 527.94 |
| 2002-02-12 | 546.01 |
| 2002-02-13 | 544.25 |
| 2002-02-14 | 545.08 |
| 2002-02-15 | 535.14 |
| 2002-02-18 | . |
| 2002-02-19 | 518.87 |
| 2002-02-20 | 524.63 |
| 2002-02-21 | 531.30 |
| 2002-02-22 | 533.33 |
| 2002-02-25 | 535.56 |
| 2002-02-26 | 526.95 |
| 2002-02-27 | 533.22 |
| 2002-02-28 | 527.07 |
| 2002-03-01 | 533.76 |
| 2002-03-04 | 549.59 |
| 2002-03-05 | 549.26 |
| 2002-03-06 | 565.37 |
| 2002-03-07 | 590.37 |
| 2002-03-08 | 594.61 |
| 2002-03-11 | 602.63 |
| 2002-03-12 | 588.97 |
| 2002-03-13 | 574.29 |
| 2002-03-14 | 575.40 |
| 2002-03-15 | 578.95 |
| 2002-03-18 | 573.69 |
| 2002-03-19 | 594.48 |
| 2002-03-20 | 587.81 |
| 2002-03-21 | 585.38 |
| 2002-03-22 | 575.74 |
| 2002-03-25 | 581.27 |
| 2002-03-26 | 571.26 |
| 2002-03-27 | 562.59 |
| 2002-03-28 | 565.12 |
| 2002-03-29 | . |
| 2002-04-01 | 548.62 |
| 2002-04-02 | 551.67 |
| 2002-04-03 | 561.74 |
| 2002-04-04 | 581.91 |
| 2002-04-05 | 586.15 |
| 2002-04-08 | 584.80 |
| 2002-04-09 | 573.84 |
| 2002-04-10 | 588.71 |
| 2002-04-11 | 575.53 |
| 2002-04-12 | 574.75 |
| 2002-04-15 | 578.14 |
| 2002-04-16 | 580.63 |
| 2002-04-17 | 578.88 |
| 2002-04-18 | 594.08 |
| 2002-04-19 | 588.92 |
| 2002-04-22 | 593.38 |
| 2002-04-23 | 590.49 |
| 2002-04-24 | 583.62 |
| 2002-04-25 | 583.96 |
| 2002-04-26 | 571.89 |
| 2002-04-29 | 570.84 |
| 2002-04-30 | 571.55 |
| 2002-05-01 | 574.41 |
| 2002-05-02 | 572.26 |
| 2002-05-03 | 576.70 |
| 2002-05-06 | 574.89 |
| 2002-05-07 | 580.99 |
| 2002-05-08 | 587.72 |
| 2002-05-09 | 586.94 |
| 2002-05-10 | 588.09 |
| 2002-05-13 | 587.43 |
| 2002-05-14 | 585.40 |
| 2002-05-15 | 588.64 |
| 2002-05-16 | 595.18 |
| 2002-05-17 | 607.51 |
| 2002-05-20 | 607.49 |
| 2002-05-21 | 614.65 |
| 2002-05-22 | 633.20 |
| 2002-05-23 | 634.29 |
| 2002-05-24 | 634.55 |
| 2002-05-27 | . |
| 2002-05-28 | 630.64 |
| 2002-05-29 | 628.97 |
| 2002-05-30 | 627.40 |
| 2002-05-31 | 626.57 |
| 2002-06-03 | 634.38 |
| 2002-06-04 | 633.16 |
| 2002-06-05 | 634.94 |
| 2002-06-06 | 623.34 |
| 2002-06-07 | 622.30 |
| 2002-06-10 | 624.76 |
| 2002-06-11 | 619.06 |
| 2002-06-12 | 614.33 |
| 2002-06-13 | 605.89 |
| 2002-06-14 | 597.48 |
| 2002-06-17 | 580.65 |
| 2002-06-18 | 593.05 |
| 2002-06-19 | 586.58 |
| 2002-06-20 | 599.46 |
| 2002-06-21 | 593.15 |
| 2002-06-24 | 603.66 |
| 2002-06-25 | 602.14 |
| 2002-06-26 | 603.98 |
| 2002-06-27 | 603.19 |
| 2002-06-28 | 611.57 |
| 2002-07-01 | 615.70 |
| 2002-07-02 | 618.42 |
| 2002-07-03 | 629.84 |
| 2002-07-04 | . |
| 2002-07-05 | 622.59 |
| 2002-07-08 | 626.99 |
| 2002-07-09 | 639.66 |
| 2002-07-10 | 637.05 |
| 2002-07-11 | 636.44 |
| 2002-07-12 | 637.06 |
| 2002-07-15 | 631.43 |
| 2002-07-16 | 627.39 |
| 2002-07-17 | 632.62 |
| 2002-07-18 | 620.78 |
| 2002-07-19 | 621.90 |
| 2002-07-22 | 626.57 |
| 2002-07-23 | 615.47 |
| 2002-07-24 | 611.43 |
| 2002-07-25 | 615.99 |
| 2002-07-26 | 607.30 |
| 2002-07-29 | 608.49 |
| 2002-07-30 | 605.92 |
| 2002-07-31 | 599.17 |
| 2002-08-01 | 609.76 |
| 2002-08-02 | 615.67 |
| 2002-08-05 | 621.82 |
| 2002-08-06 | 613.01 |
| 2002-08-07 | 614.57 |
| 2002-08-08 | 616.99 |
| 2002-08-09 | 619.49 |
| 2002-08-12 | 617.18 |
| 2002-08-13 | 617.71 |
| 2002-08-14 | 631.96 |
| 2002-08-15 | 633.01 |
| 2002-08-16 | 634.16 |
| 2002-08-19 | 621.72 |
| 2002-08-20 | 618.20 |
| 2002-08-21 | 614.80 |
| 2002-08-22 | 607.31 |
| 2002-08-23 | 598.34 |
| 2002-08-26 | 608.49 |
| 2002-08-27 | 611.30 |
| 2002-08-28 | 608.32 |
| 2002-08-29 | 599.81 |
| 2002-08-30 | 600.99 |
| 2002-09-02 | . |
| 2002-09-03 | 599.69 |
| 2002-09-04 | 593.39 |
| 2002-09-05 | 598.01 |
| 2002-09-06 | 590.69 |
| 2002-09-09 | 586.71 |
| 2002-09-10 | 584.36 |
| 2002-09-11 | 577.63 |
| 2002-09-12 | 579.01 |
| 2002-09-13 | 571.18 |
| 2002-09-16 | 565.78 |
| 2002-09-17 | 564.29 |
| 2002-09-18 | 568.66 |
| 2002-09-19 | 578.92 |
| 2002-09-20 | 570.80 |
| 2002-09-23 | 568.43 |
| 2002-09-24 | 582.81 |
| 2002-09-25 | 583.40 |
| 2002-09-26 | 583.19 |
| 2002-09-27 | 590.91 |
| 2002-09-30 | 590.07 |
| 2002-10-01 | 570.81 |
| 2002-10-02 | 565.40 |
| 2002-10-03 | 570.84 |
| 2002-10-04 | 579.56 |
| 2002-10-07 | 560.52 |
| 2002-10-08 | 564.96 |
| 2002-10-09 | 559.78 |
| 2002-10-10 | 556.06 |
| 2002-10-11 | 559.03 |
| 2002-10-14 | 558.67 |
| 2002-10-15 | 559.59 |
| 2002-10-16 | 560.16 |
| 2002-10-17 | 562.09 |
| 2002-10-18 | 556.53 |
| 2002-10-21 | 559.74 |
| 2002-10-22 | 545.99 |
| 2002-10-23 | 556.44 |
| 2002-10-24 | 550.30 |
| 2002-10-25 | 554.15 |
| 2002-10-28 | 554.94 |
| 2002-10-29 | 555.83 |
| 2002-10-30 | 564.34 |
| 2002-10-31 | 555.42 |
| 2002-11-01 | 561.99 |
| 2002-11-04 | 560.98 |
| 2002-11-05 | 561.99 |
| 2002-11-06 | 563.42 |
| 2002-11-07 | 569.18 |
| 2002-11-08 | 569.27 |
| 2002-11-11 | 565.57 |
| 2002-11-12 | 569.47 |
| 2002-11-13 | 565.59 |
| 2002-11-14 | 557.36 |
| 2002-11-15 | 560.57 |
| 2002-11-18 | 550.86 |
| 2002-11-19 | 549.32 |
| 2002-11-20 | 545.22 |
| 2002-11-21 | 547.87 |
| 2002-11-22 | 553.90 |
| 2002-11-25 | 562.45 |
| 2002-11-26 | 559.91 |
| 2002-11-27 | 565.79 |
| 2002-11-28 | . |
| 2002-11-29 | 563.10 |
| 2002-12-02 | 544.53 |
| 2002-12-03 | 545.31 |
| 2002-12-04 | 545.38 |
| 2002-12-05 | 537.37 |
| 2002-12-06 | 539.65 |
| 2002-12-09 | 538.49 |
| 2002-12-10 | 541.55 |
| 2002-12-11 | 543.37 |
| 2002-12-12 | 543.96 |
| 2002-12-13 | 550.85 |
| 2002-12-16 | 548.04 |
| 2002-12-17 | 547.02 |
| 2002-12-18 | 536.42 |
| 2002-12-19 | 539.21 |
| 2002-12-20 | 542.27 |
| 2002-12-23 | 543.90 |
| 2002-12-24 | 542.76 |
| 2002-12-25 | . |
| 2002-12-26 | 554.71 |
| 2002-12-27 | 560.21 |
| 2002-12-30 | 568.87 |
| 2002-12-31 | 568.18 |
| 2003-01-01 | . |
| 2003-01-02 | 562.84 |
| 2003-01-03 | 562.91 |
| 2003-01-06 | 578.48 |
| 2003-01-07 | 559.58 |
| 2003-01-08 | 550.19 |
| 2003-01-09 | 557.12 |
| 2003-01-10 | 550.05 |
| 2003-01-13 | 552.80 |
| 2003-01-14 | 557.84 |
| 2003-01-15 | 561.45 |
| 2003-01-16 | 559.55 |
| 2003-01-17 | 556.46 |
| 2003-01-20 | . |
| 2003-01-21 | 562.99 |
| 2003-01-22 | 556.07 |
| 2003-01-23 | 561.81 |
| 2003-01-24 | 557.00 |
| 2003-01-27 | 551.91 |
| 2003-01-28 | 553.12 |
| 2003-01-29 | 551.72 |
| 2003-01-30 | 542.47 |
| 2003-01-31 | 535.61 |
| 2003-02-03 | 541.76 |
| 2003-02-04 | 547.08 |
| 2003-02-05 | 547.35 |
| 2003-02-06 | 546.80 |
| 2003-02-07 | 544.60 |
| 2003-02-10 | 542.73 |
| 2003-02-11 | 541.06 |
| 2003-02-12 | 547.99 |
| 2003-02-13 | 546.64 |
| 2003-02-14 | 549.71 |
| 2003-02-17 | . |
| 2003-02-18 | 556.02 |
| 2003-02-19 | 559.92 |
| 2003-02-20 | 559.29 |
| 2003-02-21 | 551.25 |
| 2003-02-24 | 554.64 |
| 2003-02-25 | 545.32 |
| 2003-02-26 | 547.32 |
| 2003-02-27 | 544.83 |
| 2003-02-28 | 540.01 |
| 2003-03-03 | 543.73 |
| 2003-03-04 | 546.59 |
| 2003-03-05 | 544.40 |
| 2003-03-06 | 541.45 |
| 2003-03-07 | 530.12 |
| 2003-03-10 | 533.76 |
| 2003-03-11 | 530.16 |
| 2003-03-12 | 533.90 |
| 2003-03-13 | 528.48 |
| 2003-03-14 | 522.98 |
| 2003-03-17 | 524.88 |
| 2003-03-18 | 525.20 |
| 2003-03-19 | 519.54 |
| 2003-03-20 | 528.60 |
| 2003-03-21 | 522.96 |
| 2003-03-24 | 543.13 |
| 2003-03-25 | 538.03 |
| 2003-03-26 | 539.03 |
| 2003-03-27 | 539.10 |
| 2003-03-28 | 533.23 |
| 2003-03-31 | 529.89 |
| 2003-04-01 | 538.63 |
| 2003-04-02 | 537.86 |
| 2003-04-03 | 531.62 |
| 2003-04-04 | 534.71 |
| 2003-04-07 | 537.76 |
| 2003-04-08 | 536.37 |
| 2003-04-09 | 537.64 |
| 2003-04-10 | 542.09 |
| 2003-04-11 | 540.73 |
| 2003-04-14 | 540.62 |
| 2003-04-15 | 542.91 |
| 2003-04-16 | 534.94 |
| 2003-04-17 | 546.74 |
| 2003-04-18 | . |
| 2003-04-21 | 543.81 |
| 2003-04-22 | 541.06 |
| 2003-04-23 | 535.68 |
| 2003-04-24 | 534.84 |
| 2003-04-25 | 524.37 |
| 2003-04-28 | 523.41 |
| 2003-04-29 | 524.13 |
| 2003-04-30 | 537.04 |
| 2003-05-01 | 540.56 |
| 2003-05-02 | 539.02 |
| 2003-05-05 | 540.29 |
| 2003-05-06 | 542.82 |
| 2003-05-07 | 544.36 |
| 2003-05-08 | 541.41 |
| 2003-05-09 | 544.25 |
| 2003-05-12 | 545.63 |
| 2003-05-13 | 548.58 |
| 2003-05-14 | 555.50 |
| 2003-05-15 | 556.16 |
| 2003-05-16 | 555.43 |
| 2003-05-19 | 548.64 |
| 2003-05-20 | 558.43 |
| 2003-05-21 | 553.69 |
| 2003-05-22 | 558.87 |
| 2003-05-23 | 568.53 |
| 2003-05-26 | . |
| 2003-05-27 | 563.03 |
| 2003-05-28 | 560.22 |
| 2003-05-29 | 571.51 |
| 2003-05-30 | 562.08 |
| 2003-06-02 | 560.32 |
| 2003-06-03 | 561.47 |
| 2003-06-04 | 561.62 |
| 2003-06-05 | 566.58 |
| 2003-06-06 | 563.12 |
| 2003-06-09 | 568.50 |
| 2003-06-10 | 575.44 |
| 2003-06-11 | 571.55 |
| 2003-06-12 | 566.50 |
| 2003-06-13 | 569.08 |
| 2003-06-16 | 571.49 |
| 2003-06-17 | 570.62 |
| 2003-06-18 | 574.64 |
| 2003-06-19 | 574.65 |
| 2003-06-20 | 580.65 |
| 2003-06-23 | 587.66 |
| 2003-06-24 | 580.68 |
| 2003-06-25 | 580.54 |
| 2003-06-26 | 574.23 |
| 2003-06-27 | 574.32 |
| 2003-06-30 | 569.02 |
| 2003-07-01 | 578.87 |
| 2003-07-02 | 590.05 |
| 2003-07-03 | 592.76 |
| 2003-07-04 | . |
| 2003-07-07 | 588.49 |
| 2003-07-08 | 581.57 |
| 2003-07-09 | 586.25 |
| 2003-07-10 | 584.95 |
| 2003-07-11 | 582.04 |
| 2003-07-14 | 581.79 |
| 2003-07-15 | 579.45 |
| 2003-07-16 | 577.17 |
| 2003-07-17 | 570.17 |
| 2003-07-18 | 574.42 |
| 2003-07-21 | 576.51 |
| 2003-07-22 | 572.08 |
| 2003-07-23 | 578.55 |
| 2003-07-24 | 573.87 |
| 2003-07-25 | 571.48 |
| 2003-07-28 | 573.76 |
| 2003-07-29 | 573.58 |
| 2003-07-30 | 562.96 |
| 2003-07-31 | 559.31 |
| 2003-08-01 | 558.33 |
| 2003-08-04 | 551.07 |
| 2003-08-05 | 549.63 |
| 2003-08-06 | 548.33 |
| 2003-08-07 | 555.01 |
| 2003-08-08 | 550.43 |
| 2003-08-11 | 555.15 |
| 2003-08-12 | 557.14 |
| 2003-08-13 | 558.89 |
| 2003-08-14 | 566.94 |
| 2003-08-15 | 565.74 |
| 2003-08-18 | 562.06 |
| 2003-08-19 | 561.94 |
| 2003-08-20 | 574.96 |
| 2003-08-21 | 582.32 |
| 2003-08-22 | 583.37 |
| 2003-08-25 | 579.69 |
| 2003-08-26 | 576.93 |
| 2003-08-27 | 569.48 |
| 2003-08-28 | 564.75 |
| 2003-08-29 | 571.56 |
| 2003-09-01 | . |
| 2003-09-02 | 582.81 |
| 2003-09-03 | 586.11 |
| 2003-09-04 | 589.13 |
| 2003-09-05 | 593.54 |
| 2003-09-08 | 592.43 |
| 2003-09-09 | 601.15 |
| 2003-09-10 | 592.39 |
| 2003-09-11 | 588.25 |
| 2003-09-12 | 595.55 |
| 2003-09-15 | 594.95 |
| 2003-09-16 | 613.86 |
| 2003-09-17 | 621.33 |
| 2003-09-18 | 631.43 |
| 2003-09-19 | 645.82 |
| 2003-09-22 | 660.51 |
| 2003-09-23 | 663.20 |
| 2003-09-24 | 669.40 |
| 2003-09-25 | 650.32 |
| 2003-09-26 | 649.01 |
| 2003-09-29 | 648.90 |
| 2003-09-30 | 644.26 |
| 2003-10-01 | 651.89 |
| 2003-10-02 | 669.83 |
| 2003-10-03 | 674.15 |
| 2003-10-06 | 668.86 |
| 2003-10-07 | 677.79 |
| 2003-10-08 | 672.73 |
| 2003-10-09 | 679.23 |
| 2003-10-10 | 683.97 |
| 2003-10-13 | 681.62 |
| 2003-10-14 | 675.16 |
| 2003-10-15 | 673.85 |
| 2003-10-16 | 673.09 |
| 2003-10-17 | 671.50 |
| 2003-10-20 | 680.61 |
| 2003-10-21 | 679.73 |
| 2003-10-22 | 673.08 |
| 2003-10-23 | 645.06 |
| 2003-10-24 | 643.30 |
| 2003-10-27 | 657.67 |
| 2003-10-28 | 664.67 |
| 2003-10-29 | 665.47 |
| 2003-10-30 | 664.24 |
| 2003-10-31 | 649.05 |
| 2003-11-03 | 641.61 |
| 2003-11-04 | 660.66 |
| 2003-11-05 | 650.31 |
| 2003-11-06 | 635.90 |
| 2003-11-07 | 636.13 |
| 2003-11-10 | 639.91 |
| 2003-11-11 | 640.20 |
| 2003-11-12 | 644.55 |
| 2003-11-13 | 650.42 |
| 2003-11-14 | 645.00 |
| 2003-11-17 | 630.63 |
| 2003-11-18 | 627.61 |
| 2003-11-19 | 625.16 |
| 2003-11-20 | 623.13 |
| 2003-11-21 | 627.15 |
| 2003-11-24 | 624.76 |
| 2003-11-25 | 624.63 |
| 2003-11-26 | 636.56 |
| 2003-11-27 | . |
| 2003-11-28 | 625.83 |
| 2003-12-01 | 635.26 |
| 2003-12-02 | 635.04 |
| 2003-12-03 | 636.41 |
| 2003-12-04 | 640.33 |
| 2003-12-05 | 643.10 |
| 2003-12-08 | 638.68 |
| 2003-12-09 | 640.46 |
| 2003-12-10 | 631.39 |
| 2003-12-11 | 641.25 |
| 2003-12-12 | 644.21 |
| 2003-12-15 | 649.80 |
| 2003-12-16 | 648.16 |
| 2003-12-17 | 646.06 |
| 2003-12-18 | 646.86 |
| 2003-12-19 | 656.26 |
| 2003-12-22 | 661.71 |
| 2003-12-23 | 662.05 |
| 2003-12-24 | 659.62 |
| 2003-12-25 | . |
| 2003-12-26 | 657.39 |
| 2003-12-29 | 658.92 |
| 2003-12-30 | 662.90 |
| 2003-12-31 | 661.44 |
| 2004-01-01 | . |
| 2004-01-02 | 662.37 |
| 2004-01-05 | 677.12 |
| 2004-01-06 | 680.21 |
| 2004-01-07 | 686.92 |
| 2004-01-08 | 693.11 |
| 2004-01-09 | 687.54 |
| 2004-01-12 | 687.15 |
| 2004-01-13 | 685.38 |
| 2004-01-14 | 683.23 |
| 2004-01-15 | 675.18 |
| 2004-01-16 | 680.99 |
| 2004-01-19 | . |
| 2004-01-20 | 681.80 |
| 2004-01-21 | 685.41 |
| 2004-01-22 | 697.23 |
| 2004-01-23 | 703.57 |
| 2004-01-26 | 704.88 |
| 2004-01-27 | 700.86 |
| 2004-01-28 | 701.88 |
| 2004-01-29 | 693.98 |
| 2004-01-30 | 693.09 |
| 2004-02-02 | 699.78 |
| 2004-02-03 | 705.28 |
| 2004-02-04 | 699.64 |
| 2004-02-05 | 696.68 |
| 2004-02-06 | 692.85 |
| 2004-02-09 | 692.55 |
| 2004-02-10 | 696.56 |
| 2004-02-11 | 696.56 |
| 2004-02-12 | 704.78 |
| 2004-02-13 | 706.08 |
| 2004-02-16 | . |
| 2004-02-17 | 704.92 |
| 2004-02-18 | 695.99 |
| 2004-02-19 | 686.06 |
| 2004-02-20 | 674.13 |
| 2004-02-23 | 672.04 |
| 2004-02-24 | 666.77 |
| 2004-02-25 | 667.64 |
| 2004-02-26 | 667.15 |
| 2004-02-27 | 678.93 |
| 2004-03-01 | 695.16 |
| 2004-03-02 | 693.38 |
| 2004-03-03 | 690.89 |
| 2004-03-04 | 686.67 |
| 2004-03-05 | 682.40 |
| 2004-03-08 | 683.47 |
| 2004-03-09 | 693.79 |
| 2004-03-10 | 693.01 |
| 2004-03-11 | 690.17 |
| 2004-03-12 | 676.19 |
| 2004-03-15 | 687.74 |
| 2004-03-16 | 707.56 |
| 2004-03-17 | 731.20 |
| 2004-03-18 | 749.63 |
| 2004-03-19 | 746.17 |
| 2004-03-22 | 747.45 |
| 2004-03-23 | 746.02 |
| 2004-03-24 | 754.18 |
| 2004-03-25 | 766.60 |
| 2004-03-26 | 762.17 |
| 2004-03-29 | 756.23 |
| 2004-03-30 | 747.39 |
| 2004-03-31 | 758.37 |
| 2004-04-01 | 765.28 |
| 2004-04-02 | 757.55 |
| 2004-04-05 | 745.92 |
| 2004-04-06 | 744.15 |
| 2004-04-07 | 757.44 |
| 2004-04-08 | 755.72 |
| 2004-04-09 | . |
| 2004-04-12 | 753.99 |
| 2004-04-13 | 748.29 |
| 2004-04-14 | 740.82 |
| 2004-04-15 | 732.02 |
| 2004-04-16 | 739.86 |
| 2004-04-19 | 733.00 |
| 2004-04-20 | 739.42 |
| 2004-04-21 | 734.43 |
| 2004-04-22 | 733.99 |
| 2004-04-23 | 735.86 |
| 2004-04-26 | 743.45 |
| 2004-04-27 | 737.02 |
| 2004-04-28 | 728.93 |
| 2004-04-29 | 727.37 |
| 2004-04-30 | 710.79 |
| 2004-05-03 | 710.50 |
| 2004-05-04 | 714.02 |
| 2004-05-05 | 721.97 |
| 2004-05-06 | 707.85 |
| 2004-05-07 | 690.75 |
| 2004-05-10 | 647.72 |
| 2004-05-11 | 662.34 |
| 2004-05-12 | 688.05 |
| 2004-05-13 | 663.81 |
| 2004-05-14 | 663.18 |
| 2004-05-17 | 654.42 |
| 2004-05-18 | 658.84 |
| 2004-05-19 | 677.52 |
| 2004-05-20 | 674.26 |
| 2004-05-21 | 691.03 |
| 2004-05-24 | 691.55 |
| 2004-05-25 | 680.38 |
| 2004-05-26 | 695.74 |
| 2004-05-27 | 696.87 |
| 2004-05-28 | 708.91 |
| 2004-05-31 | . |
| 2004-06-01 | 710.15 |
| 2004-06-02 | 704.47 |
| 2004-06-03 | 693.69 |
| 2004-06-04 | 696.51 |
| 2004-06-07 | 714.93 |
| 2004-06-08 | 718.79 |
| 2004-06-09 | 727.81 |
| 2004-06-10 | 729.34 |
| 2004-06-11 | . |
| 2004-06-14 | 725.04 |
| 2004-06-15 | 725.94 |
| 2004-06-16 | 726.40 |
| 2004-06-17 | 728.19 |
| 2004-06-18 | 720.76 |
| 2004-06-21 | 737.08 |
| 2004-06-22 | 735.73 |
| 2004-06-23 | 744.14 |
| 2004-06-24 | 758.57 |
| 2004-06-25 | 749.83 |
| 2004-06-28 | 753.79 |
| 2004-06-29 | 752.60 |
| 2004-06-30 | 750.67 |
| 2004-07-01 | 755.71 |
| 2004-07-02 | 756.21 |
| 2004-07-05 | . |
| 2004-07-06 | 738.19 |
| 2004-07-07 | 733.61 |
| 2004-07-08 | 728.47 |
| 2004-07-09 | 740.40 |
| 2004-07-12 | 743.31 |
| 2004-07-13 | 741.49 |
| 2004-07-14 | 729.47 |
| 2004-07-15 | 731.11 |
| 2004-07-16 | 736.49 |
| 2004-07-19 | 739.32 |
| 2004-07-20 | 734.95 |
| 2004-07-21 | 724.47 |
| 2004-07-22 | 720.69 |
| 2004-07-23 | 713.45 |
| 2004-07-26 | 715.10 |
| 2004-07-27 | 709.87 |
| 2004-07-28 | 707.66 |
| 2004-07-29 | 704.30 |
| 2004-07-30 | 711.78 |
| 2004-08-02 | 723.43 |
| 2004-08-03 | 723.54 |
| 2004-08-04 | 717.53 |
| 2004-08-05 | 718.35 |
| 2004-08-06 | 724.21 |
| 2004-08-09 | 720.65 |
| 2004-08-10 | 718.12 |
| 2004-08-11 | 717.61 |
| 2004-08-12 | 713.31 |
| 2004-08-13 | 711.56 |
| 2004-08-16 | 710.86 |
| 2004-08-17 | 715.99 |
| 2004-08-18 | 716.80 |
| 2004-08-19 | 718.00 |
| 2004-08-20 | 718.19 |
| 2004-08-23 | 719.75 |
| 2004-08-24 | 719.13 |
| 2004-08-25 | 723.56 |
| 2004-08-26 | 726.30 |
| 2004-08-27 | 731.54 |
| 2004-08-30 | 726.29 |
| 2004-08-31 | 723.31 |
| 2004-09-01 | 728.51 |
| 2004-09-02 | 727.09 |
| 2004-09-03 | 717.14 |
| 2004-09-06 | . |
| 2004-09-07 | 725.84 |
| 2004-09-08 | 725.99 |
| 2004-09-09 | 718.83 |
| 2004-09-10 | 721.84 |
| 2004-09-13 | 715.23 |
| 2004-09-14 | 720.72 |
| 2004-09-15 | 709.37 |
| 2004-09-16 | 712.06 |
| 2004-09-17 | 707.39 |
| 2004-09-20 | 708.74 |
| 2004-09-21 | 704.23 |
| 2004-09-22 | 698.41 |
| 2004-09-23 | 700.34 |
| 2004-09-24 | 701.46 |
| 2004-09-27 | 689.03 |
| 2004-09-28 | 686.01 |
| 2004-09-29 | 686.86 |
| 2004-09-30 | 694.83 |
| 2004-10-01 | 697.64 |
| 2004-10-04 | 694.81 |
| 2004-10-05 | 703.14 |
| 2004-10-06 | 705.65 |
| 2004-10-07 | 694.70 |
| 2004-10-08 | 700.87 |
| 2004-10-11 | 704.24 |
| 2004-10-12 | 699.46 |
| 2004-10-13 | 701.07 |
| 2004-10-14 | 695.98 |
| 2004-10-15 | 697.75 |
| 2004-10-18 | 694.54 |
| 2004-10-19 | 704.56 |
| 2004-10-20 | 700.56 |
| 2004-10-21 | 703.39 |
| 2004-10-22 | 705.70 |
| 2004-10-25 | 702.66 |
| 2004-10-26 | 697.68 |
| 2004-10-27 | 697.15 |
| 2004-10-28 | 701.49 |
| 2004-10-29 | 697.99 |
| 2004-11-01 | 697.22 |
| 2004-11-02 | 711.06 |
| 2004-11-03 | 711.66 |
| 2004-11-04 | 709.95 |
| 2004-11-05 | 714.84 |
| 2004-11-08 | 709.85 |
| 2004-11-09 | 710.21 |
| 2004-11-10 | 701.63 |
| 2004-11-11 | 696.08 |
| 2004-11-12 | 705.59 |
| 2004-11-15 | 722.80 |
| 2004-11-16 | 716.18 |
| 2004-11-17 | 721.66 |
| 2004-11-18 | 722.86 |
| 2004-11-19 | 733.90 |
| 2004-11-22 | 722.98 |
| 2004-11-23 | 720.75 |
| 2004-11-24 | 727.98 |
| 2004-11-25 | . |
| 2004-11-26 | 735.65 |
| 2004-11-29 | 742.14 |
| 2004-11-30 | 735.48 |
| 2004-12-01 | 727.34 |
| 2004-12-02 | 732.86 |
| 2004-12-03 | 738.52 |
| 2004-12-06 | 732.94 |
| 2004-12-07 | 724.93 |
| 2004-12-08 | 712.58 |
| 2004-12-09 | 702.20 |
| 2004-12-10 | 700.31 |
| 2004-12-13 | 710.71 |
| 2004-12-14 | 711.51 |
| 2004-12-15 | 720.22 |
| 2004-12-16 | 718.53 |
| 2004-12-17 | 720.04 |
| 2004-12-20 | 719.86 |
| 2004-12-21 | 719.66 |
| 2004-12-22 | 725.31 |
| 2004-12-23 | 728.60 |
| 2004-12-24 | . |
| 2004-12-27 | 744.60 |
| 2004-12-28 | 742.50 |
| 2004-12-29 | 733.24 |
| 2004-12-30 | 745.40 |
| 2004-12-31 | 749.51 |
| 2005-01-03 | 746.55 |
| 2005-01-04 | 740.23 |
| 2005-01-05 | 738.90 |
| 2005-01-06 | 736.28 |
| 2005-01-07 | 739.53 |
| 2005-01-10 | 742.19 |
| 2005-01-11 | 749.28 |
| 2005-01-12 | 757.00 |
| 2005-01-13 | 751.86 |
| 2005-01-14 | 751.43 |
| 2005-01-17 | . |
| 2005-01-18 | 746.25 |
| 2005-01-19 | 750.26 |
| 2005-01-20 | 743.73 |
| 2005-01-21 | 746.13 |
| 2005-01-24 | 758.23 |
| 2005-01-25 | 746.69 |
| 2005-01-26 | 760.83 |
| 2005-01-27 | 754.03 |
#2005-01-28| 748.76
#2005-01-31| 751.36
#2005-02-01| 746.29
#2005-02-02| 750.36
#2005-02-03| 745.16
#2005-02-04| 755.15
#2005-02-07| 755.80
#2005-02-08| 743.33
#2005-02-09| 744.23
#2005-02-10| 741.27
#2005-02-11| 740.64
#2005-02-14| 747.20
#2005-02-15| 753.69
#2005-02-16| 744.80
#2005-02-17| 741.25
#2005-02-18| 740.57
#2005-02-21| .
#2005-02-22| 749.37
#2005-02-23| 740.53
#2005-02-24| 742.75
#2005-02-25| 749.78
#2005-02-28| 758.46
#2005-03-01| 761.45
#2005-03-02| 764.07
#2005-03-03| 761.94
#2005-03-04| 766.42
#2005-03-07| 762.23
#2005-03-08| 769.44
#2005-03-09| 773.30
#2005-03-10| 771.87
#2005-03-11| 780.24
#2005-03-14| 772.34
#2005-03-15| 776.93
#2005-03-16| 781.38
#2005-03-17| 778.86
#2005-03-18| 788.08
#2005-03-21| 786.81
#2005-03-22| 793.20
#2005-03-23| 774.96
#2005-03-24| 771.46
#2005-03-25| .
#2005-03-28| 763.95
#2005-03-29| 746.55
#2005-03-30| 743.20
#2005-03-31| 755.27
#2005-04-01| 749.39
#2005-04-04| 738.15
#2005-04-05| 733.29
#2005-04-06| 739.16
#2005-04-07| 738.50
#2005-04-08| 737.03
#2005-04-11| 733.55
#2005-04-12| 726.67
#2005-04-13| 726.08
#2005-04-14| 717.67
#2005-04-15| 712.42
#2005-04-18| 690.63
#2005-04-19| 709.42
#2005-04-20| 709.60
#2005-04-21| 702.85
#2005-04-22| 715.08
#2005-04-25| 711.83
#2005-04-26| 708.10
#2005-04-27| 708.49
#2005-04-28| 710.15
#2005-04-29| 717.33
#2005-05-02| 719.63
#2005-05-03| 719.53
#2005-05-04| 725.50
#2005-05-05| 724.39
#2005-05-06| 727.10
#2005-05-09| 720.01
#2005-05-10| 715.43
#2005-05-11| 712.64
#2005-05-12| 705.20
#2005-05-13| 695.53
#2005-05-16| 690.25
#2005-05-17| 683.15
#2005-05-18| 680.49
#2005-05-19| 681.48
#2005-05-20| 674.64
#2005-05-23| 678.82
#2005-05-24| 684.20
#2005-05-25| 680.52
#2005-05-26| 678.74
#2005-05-27| 682.08
#2005-05-30| .
#2005-05-31| 689.09
#2005-06-01| 688.40
#2005-06-02| 688.60
#2005-06-03| 691.33
#2005-06-06| 696.70
#2005-06-07| 695.04
#2005-06-08| 697.96
#2005-06-09| 687.64
#2005-06-10| 690.12
#2005-06-13| 681.89
#2005-06-14| 680.73
#2005-06-15| 684.64
#2005-06-16| 684.23
#2005-06-17| 692.05
#2005-06-20| 688.53
#2005-06-21| 692.99
#2005-06-22| 692.04
#2005-06-23| 693.38
#2005-06-24| 692.10
#2005-06-27| 686.44
#2005-06-28| 690.66
#2005-06-29| 689.88
#2005-06-30| 685.11
#2005-07-01| 685.18
#2005-07-04| .
#2005-07-05| 681.53
#2005-07-06| 681.24
#2005-07-07| 680.47
#2005-07-08| 675.25
#2005-07-11| 679.69
#2005-07-12| 682.18
#2005-07-13| 673.68
#2005-07-14| 676.08
#2005-07-15| 674.14
#2005-07-18| 677.16
#2005-07-19| 665.97
#2005-07-20| 659.54
#2005-07-21| 680.29
#2005-07-22| 673.47
#2005-07-25| 666.38
#2005-07-26| 661.24
#2005-07-27| 665.08
#2005-07-28| 661.28
#2005-07-29| 666.01
#2005-08-01| 670.40
#2005-08-02| 675.12
#2005-08-03| 678.12
#2005-08-04| 674.88
#2005-08-05| 664.97
#2005-08-08| 665.20
#2005-08-09| 668.92
#2005-08-10| 686.66
#2005-08-11| 700.83
#2005-08-12| 704.28
#2005-08-15| 705.93
#2005-08-16| 707.30
#2005-08-17| 700.89
#2005-08-18| 697.19
#2005-08-19| 689.79
#2005-08-22| 701.29
#2005-08-23| 704.33
#2005-08-24| 705.23
#2005-08-25| 706.85
#2005-08-26| 712.11
#2005-08-29| 700.81
#2005-08-30| 699.40
#2005-08-31| 703.98
#2005-09-01| 712.99
#2005-09-02| 714.24
#2005-09-05| .
#2005-09-06| 717.99
#2005-09-07| 714.89
#2005-09-08| 711.11
#2005-09-09| 720.78
#2005-09-12| 728.03
#2005-09-13| 719.39
#2005-09-14| 726.34
#2005-09-15| 733.76
#2005-09-16| 730.63
#2005-09-19| 731.09
#2005-09-20| 739.51
#2005-09-21| 747.07
#2005-09-22| 743.23
#2005-09-23| 739.05
#2005-09-26| 749.38
#2005-09-27| 731.87
#2005-09-28| 734.51
#2005-09-29| 747.08
#2005-09-30| 741.41
#2005-10-03| 729.77
#2005-10-04| 738.03
#2005-10-05| 733.92
#2005-10-06| 727.04
#2005-10-07| 719.65
#2005-10-10| 716.76
#2005-10-11| 729.66
#2005-10-12| 735.83
#2005-10-13| 737.14
#2005-10-14| 749.74
#2005-10-17| 749.54
#2005-10-18| 736.81
#2005-10-19| 728.08
#2005-10-20| 733.51
#2005-10-21| 737.24
#2005-10-24| 736.17
#2005-10-25| 748.21
#2005-10-26| 745.12
#2005-10-27| 762.11
#2005-10-28| 758.28
#2005-10-31| 767.50
#2005-11-01| 777.99
#2005-11-02| 781.19
#2005-11-03| 779.19
#2005-11-04| 781.65
#2005-11-07| 789.14
#2005-11-08| 781.14
#2005-11-09| 776.38
#2005-11-10| 769.00
#2005-11-11| 785.99
#2005-11-14| 773.90
#2005-11-15| 762.28
#2005-11-16| 759.94
#2005-11-17| 780.13
#2005-11-18| 785.57
#2005-11-21| 787.03
#2005-11-22| 783.24
#2005-11-23| 786.74
#2005-11-24| .
#2005-11-25| 781.79
#2005-11-28| 795.65
#2005-11-29| 792.76
#2005-11-30| 793.22
#2005-12-01| 792.27
#2005-12-02| 796.87
#2005-12-05| 792.21
#2005-12-06| 791.19
#2005-12-07| 801.41
#2005-12-08| 793.70
#2005-12-09| 800.09
#2005-12-12| 814.72
#2005-12-13| 829.67
#2005-12-14| 837.55
#2005-12-15| 848.97
#2005-12-16| 855.43
#2005-12-19| 852.64
#2005-12-20| 881.42
#2005-12-21| 904.42
#2005-12-22| 910.05
#2005-12-23| 912.52
#2005-12-26| .
#2005-12-27| 905.63
#2005-12-28| 910.11
#2005-12-29| 905.70
#2005-12-30| 897.94
#2006-01-02| .
#2006-01-03| 908.61
#2006-01-04| 928.57
#2006-01-05| 930.92
#2006-01-06| 937.67
#2006-01-09| 940.29
#2006-01-10| 934.00
#2006-01-11| 933.60
#2006-01-12| 940.84
#2006-01-13| 930.42
#2006-01-16| .
#2006-01-17| 890.55
#2006-01-18| 860.00
#2006-01-19| 880.44
#2006-01-20| 874.28
#2006-01-23| 873.81
#2006-01-24| 884.44
#2006-01-25| 882.41
#2006-01-26| 884.47
#2006-01-27| 893.52
#2006-01-30| 903.17
#2006-01-31| 912.98
#2006-02-01| 902.80
#2006-02-02| 903.66
#2006-02-03| 903.74
#2006-02-06| 903.09
#2006-02-07| 909.53
#2006-02-08| 887.45
#2006-02-09| 895.15
#2006-02-10| 885.86
#2006-02-13| 877.19
#2006-02-14| 880.63
#2006-02-15| 870.43
#2006-02-16| 881.80
#2006-02-17| 862.41
#2006-02-20| .
#2006-02-21| 855.94
#2006-02-22| 851.54
#2006-02-23| 876.32
#2006-02-24| 880.92
#2006-02-27| 889.30
#2006-02-28| 887.22
#2006-03-01| 871.73
#2006-03-02| 864.44
#2006-03-03| 852.31
#2006-03-06| 851.51
#2006-03-07| 848.33
#2006-03-08| 850.62
#2006-03-09| 877.34
#2006-03-10| 872.31
#2006-03-13| 896.13
#2006-03-14| 900.12
#2006-03-15| 903.65
#2006-03-16| 895.83
#2006-03-17| 909.94
#2006-03-20| 927.96
#2006-03-21| 921.93
#2006-03-22| 921.83
#2006-03-23| 912.75
#2006-03-24| 930.97
#2006-03-27| 932.62
#2006-03-28| 925.67
#2006-03-29| 925.21
#2006-03-30| 925.46
#2006-03-31| 916.45
#2006-04-03| 924.66
#2006-04-04| 924.65
#2006-04-05| 925.78
#2006-04-06| 951.67
#2006-04-07| 956.04
#2006-04-10| 947.14
#2006-04-11| 944.76
#2006-04-12| 929.24
#2006-04-13| 930.01
#2006-04-14| .
#2006-04-17| 924.07
#2006-04-18| 933.38
#2006-04-19| 929.35
#2006-04-20| 935.65
#2006-04-21| 942.65
#2006-04-24| 938.93
#2006-04-25| 955.30
#2006-04-26| 950.03
#2006-04-27| 958.68
#2006-04-28| 945.28
#2006-05-01| 948.61
#2006-05-02| 955.73
#2006-05-03| 952.20
#2006-05-04| 952.91
#2006-05-05| 963.05
#2006-05-08| 980.51
#2006-05-09| 988.98
#2006-05-10| 979.34
#2006-05-11| 969.50
#2006-05-12| 949.92
#2006-05-15| 951.89
#2006-05-16| 930.37
#2006-05-17| 946.43
#2006-05-18| 926.62
#2006-05-19| 913.76
#2006-05-22| 906.80
#2006-05-23| 903.96
#2006-05-24| 894.94
#2006-05-25| 888.56
#2006-05-26| 897.62
#2006-05-29| .
#2006-05-30| 906.34
#2006-05-31| 891.63
#2006-06-01| 893.74
#2006-06-02| 911.26
#2006-06-05| 897.40
#2006-06-06| 874.69
#2006-06-07| 860.49
#2006-06-08| 818.10
#2006-06-09| 833.11
#2006-06-12| 828.63
#2006-06-13| 807.29
#2006-06-14| 811.27
#2006-06-15| 816.74
#2006-06-16| 836.38
#2006-06-19| 839.69
#2006-06-20| 836.81
#2006-06-21| 836.42
#2006-06-22| 848.14
#2006-06-23| 849.73
#2006-06-26| 847.19
#2006-06-27| 837.60
#2006-06-28| 829.40
#2006-06-29| 846.60
#2006-06-30| 882.06
#2006-07-03| 884.01
#2006-07-04| .
#2006-07-05| 878.04
#2006-07-06| 879.70
#2006-07-07| 903.03
#2006-07-10| 914.25
#2006-07-11| 913.19
#2006-07-12| 888.40
#2006-07-13| 883.99
#2006-07-14| 852.70
#2006-07-17| 846.87
#2006-07-18| 835.31
#2006-07-19| 829.46
#2006-07-20| 859.34
#2006-07-21| 864.71
#2006-07-24| 859.78
#2006-07-25| 867.09
#2006-07-26| 861.63
#2006-07-27| 881.53
#2006-07-28| 882.49
#2006-07-31| 892.05
#2006-08-01| 886.64
#2006-08-02| 888.53
#2006-08-03| 891.87
#2006-08-04| 901.74
#2006-08-07| 878.33
#2006-08-08| 896.05
#2006-08-09| 896.28
#2006-08-10| 891.57
#2006-08-11| 886.86
#2006-08-14| 901.67
#2006-08-15| 904.90
#2006-08-16| 917.27
#2006-08-17| 915.37
#2006-08-18| 909.67
#2006-08-21| 904.20
#2006-08-22| 910.70
#2006-08-23| 907.51
#2006-08-24| 904.48
#2006-08-25| 899.49
#2006-08-28| 893.58
#2006-08-29| 900.50
#2006-08-30| 896.16
#2006-08-31| 906.24
#2006-09-01| 902.20
#2006-09-04| .
#2006-09-05| 916.61
#2006-09-06| 912.05
#2006-09-07| 900.47
#2006-09-08| 908.60
#2006-09-11| 886.06
#2006-09-12| 894.11
#2006-09-13| 896.57
#2006-09-14| 906.76
#2006-09-15| 902.31
#2006-09-18| 899.10
#2006-09-19| 908.13
#2006-09-20| 902.98
#2006-09-21| 909.57
#2006-09-22| 905.88
#2006-09-25| 916.10
#2006-09-26| 902.52
#2006-09-27| 910.26
#2006-09-28| 903.66
#2006-09-29| 905.33
#2006-10-02| 916.28
#2006-10-03| 912.49
#2006-10-04| 901.51
#2006-10-05| 920.40
#2006-10-06| 912.85
#2006-10-09| 911.62
#2006-10-10| 910.22
#2006-10-11| 907.87
#2006-10-12| 901.43
#2006-10-13| 891.60
#2006-10-16| 901.18
#2006-10-17| 894.28
#2006-10-18| 889.52
#2006-10-19| 889.37
#2006-10-20| 893.55
#2006-10-23| 898.19
#2006-10-24| 897.84
#2006-10-25| 898.42
#2006-10-26| 901.81
#2006-10-27| 896.22
#2006-10-30| 885.76
#2006-10-31| 892.70
#2006-11-01| 899.44
#2006-11-02| 900.89
#2006-11-03| 893.56
#2006-11-06| 884.84
#2006-11-07| 882.17
#2006-11-08| 864.33
#2006-11-09| 864.12
#2006-11-10| 870.15
#2006-11-13| 859.28
#2006-11-14| 870.29
#2006-11-15| 850.14
#2006-11-16| 852.50
#2006-11-17| 861.38
#2006-11-20| 840.57
#2006-11-21| 842.32
#2006-11-22| 851.08
#2006-11-23| .
#2006-11-24| 857.20
#2006-11-27| 872.05
#2006-11-28| 868.75
#2006-11-29| 881.76
#2006-11-30| 895.90
#2006-12-01| 898.06
#2006-12-04| 885.13
#2006-12-05| 885.32
#2006-12-06| 896.56
#2006-12-07| 898.01
#2006-12-08| 889.31
#2006-12-11| 879.07
#2006-12-12| 878.30
#2006-12-13| 876.73
#2006-12-14| 878.78
#2006-12-15| 875.05
#2006-12-18| 870.11
#2006-12-19| 863.21
#2006-12-20| 868.58
#2006-12-21| 873.12
#2006-12-22| 867.98
#2006-12-25| .
#2006-12-26| 863.46
#2006-12-27| 867.15
#2006-12-28| 861.90
#2006-12-29| 856.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 855.23
#2007-01-04| 868.10
#2007-01-05| 873.31
#2007-01-08| 874.34
#2007-01-09| 878.64
#2007-01-10| 863.12
#2007-01-11| 853.24
#2007-01-12| 864.78
#2007-01-15| .
#2007-01-16| 865.67
#2007-01-17| 870.12
#2007-01-18| 865.84
#2007-01-19| 863.75
#2007-01-22| 868.21
#2007-01-23| 869.82
#2007-01-24| 874.69
#2007-01-25| 871.43
#2007-01-26| 862.37
#2007-01-29| 866.75
#2007-01-30| 875.52
#2007-01-31| 876.46
#2007-02-01| 903.30
#2007-02-02| 921.75
#2007-02-05| 915.41
#2007-02-06| 923.60
#2007-02-07| 933.02
#2007-02-08| 928.19
#2007-02-09| 928.09
#2007-02-12| 927.25
#2007-02-13| 934.60
#2007-02-14| 959.78
#2007-02-15| 977.91
#2007-02-16| 971.99
#2007-02-19| .
#2007-02-20| 948.17
#2007-02-21| 948.61
#2007-02-22| 958.45
#2007-02-23| 971.68
#2007-02-26| 989.37
#2007-02-27|1005.19
#2007-02-28| 971.77
#2007-03-01| 967.92
#2007-03-02| 968.09
#2007-03-05| 949.59
#2007-03-06| 971.12
#2007-03-07| 979.29
#2007-03-08| 993.64
#2007-03-09| 995.63
#2007-03-12| 993.35
#2007-03-13| 990.62
#2007-03-14| 972.49
#2007-03-15| 972.16
#2007-03-16| 967.11
#2007-03-19| 966.04
#2007-03-20| 977.54
#2007-03-21| 973.35
#2007-03-22| 977.51
#2007-03-23| 991.43
#2007-03-26| 980.29
#2007-03-27| 967.03
#2007-03-28| 972.91
#2007-03-29| 953.98
#2007-03-30| 947.99
#2007-04-02| 926.80
#2007-04-03| 935.58
#2007-04-04| 947.12
#2007-04-05| 936.67
#2007-04-06| .
#2007-04-09| 945.57
#2007-04-10| 944.73
#2007-04-11| 961.34
#2007-04-12| 956.36
#2007-04-13| 950.11
#2007-04-16| 968.90
#2007-04-17| 960.51
#2007-04-18| 976.78
#2007-04-19| 963.49
#2007-04-20| 961.37
#2007-04-23| 955.49
#2007-04-24| 962.26
#2007-04-25| 951.81
#2007-04-26| 957.96
#2007-04-27| 939.62
#2007-04-30| 939.27
#2007-05-01| 932.84
#2007-05-02| 929.26
#2007-05-03| 927.56
#2007-05-04| 928.41
#2007-05-07| 935.58
#2007-05-08| 938.73
#2007-05-09| 938.74
#2007-05-10| 927.30
#2007-05-11| 929.76
#2007-05-14| 929.95
#2007-05-15| 915.62
#2007-05-16| 902.03
#2007-05-17| 895.39
#2007-05-18| 900.20
#2007-05-21| 898.70
#2007-05-22| 905.47
#2007-05-23| 909.09
#2007-05-24| 901.13
#2007-05-25| 886.07
#2007-05-28| .
#2007-05-29| 891.64
#2007-05-30| 887.69
#2007-05-31| 897.59
#2007-06-01| 906.64
#2007-06-04| 910.82
#2007-06-05| 915.15
#2007-06-06| 914.86
#2007-06-07| 911.43
#2007-06-08| 896.90
#2007-06-11| 904.65
#2007-06-12| 890.42
#2007-06-13| 876.65
#2007-06-14| 874.84
#2007-06-15| 873.07
#2007-06-18| 890.50
#2007-06-19| 883.22
#2007-06-20| 883.56
#2007-06-21| 879.85
#2007-06-22| 869.90
#2007-06-25| 868.92
#2007-06-26| 876.15
#2007-06-27| 872.83
#2007-06-28| 880.88
#2007-06-29| 890.69
#2007-07-02| 900.47
#2007-07-03| 897.81
#2007-07-04| .
#2007-07-05| 887.08
#2007-07-06| 876.99
#2007-07-09| 876.13
#2007-07-10| 879.39
#2007-07-11| 873.99
#2007-07-12| 871.81
#2007-07-13| 876.25
#2007-07-16| 877.47
#2007-07-17| 876.21
#2007-07-18| 873.79
#2007-07-19| 879.10
#2007-07-20| 884.79
#2007-07-23| 871.41
#2007-07-24| 881.26
#2007-07-25| 876.71
#2007-07-26| 877.47
#2007-07-27| 877.33
#2007-07-30| 872.72
#2007-07-31| 861.87
#2007-08-01| 854.85
#2007-08-02| 856.17
#2007-08-03| 856.79
#2007-08-06| 874.26
#2007-08-07| 870.66
#2007-08-08| 870.37
#2007-08-09| 882.43
#2007-08-10| 885.29
#2007-08-13| 863.82
#2007-08-14| 861.33
#2007-08-15| 857.72
#2007-08-16| 881.11
#2007-08-17| 885.64
#2007-08-20| 886.09
#2007-08-21| 895.26
#2007-08-22| 899.02
#2007-08-23| 895.55
#2007-08-24| 897.28
#2007-08-27| 895.75
#2007-08-28| 904.87
#2007-08-29| 901.85
#2007-08-30| 892.85
#2007-08-31| 905.28
#2007-09-03| .
#2007-09-04| 902.78
#2007-09-05| 890.96
#2007-09-06| 886.45
#2007-09-07| 899.47
#2007-09-10| 897.48
#2007-09-11| 898.58
#2007-09-12| 898.44
#2007-09-13| 881.25
#2007-09-14| 877.41
#2007-09-17| 877.79
#2007-09-18| 859.39
#2007-09-19| 877.82
#2007-09-20| 883.86
#2007-09-21| 871.03
#2007-09-24| 874.36
#2007-09-25| 885.69
#2007-09-26| 878.89
#2007-09-27| 891.92
#2007-09-28| 906.40
#2007-10-01| 898.56
#2007-10-02| 902.33
#2007-10-03| 907.44
#2007-10-04| 906.00
#2007-10-05| 896.79
#2007-10-08| 890.07
#2007-10-09| 894.42
#2007-10-10| 894.57
#2007-10-11| 900.70
#2007-10-12| 892.62
#2007-10-15| 893.31
#2007-10-16| 878.49
#2007-10-17| 876.07
#2007-10-18| 893.93
#2007-10-19| 887.19
#2007-10-22| 883.31
#2007-10-23| 886.66
#2007-10-24| 879.04
#2007-10-25| 880.23
#2007-10-26| 894.14
#2007-10-29| 901.49
#2007-10-30| 899.46
#2007-10-31| 910.98
#2007-11-01| 920.36
#2007-11-02| 913.19
#2007-11-05| 920.46
#2007-11-06| 922.01
#2007-11-07| 922.80
#2007-11-08| 907.97
#2007-11-09| 922.60
#2007-11-12| 916.03
#2007-11-13| 897.63
#2007-11-14| 896.44
#2007-11-15| 906.43
#2007-11-16| 905.96
#2007-11-19| 914.73
#2007-11-20| 933.52
#2007-11-21| 941.60
#2007-11-22| .
#2007-11-23| 940.28
#2007-11-26| 950.32
#2007-11-27| 958.12
#2007-11-28| 939.30
#2007-11-29| 942.23
#2007-11-30| 930.16
#2007-12-03| 936.35
#2007-12-04| 944.87
#2007-12-05| 954.54
#2007-12-06| 948.24
#2007-12-07| 949.26
#2007-12-10| 942.45
#2007-12-11| 949.43
#2007-12-12| 930.46
#2007-12-13| 918.51
#2007-12-14| 918.19
#2007-12-17| 910.05
#2007-12-18| 909.29
#2007-12-19| 889.28
#2007-12-20| 892.15
#2007-12-21| 885.24
#2007-12-24| 881.60
#2007-12-25| .
#2007-12-26| 878.85
#2007-12-27| 870.99
#2007-12-28| 868.82
#2007-12-31| 879.71
#2008-01-01| .
#2008-01-02| 895.42
#2008-01-03| 897.38
#2008-01-04| 881.66
#2008-01-07| 879.22
#2008-01-08| 894.62
#2008-01-09| 902.19
#2008-01-10| 892.86
#2008-01-11| 891.17
#2008-01-14| 899.50
#2008-01-15| 912.61
#2008-01-16| 905.13
#2008-01-17| 902.30
#2008-01-18| 903.33
#2008-01-21| .
#2008-01-22| 863.34
#2008-01-23| 866.20
#2008-01-24| 873.17
#2008-01-25| 882.98
#2008-01-28| 874.35
#2008-01-29| 888.55
#2008-01-30| 879.41
#2008-01-31| 902.22
#2008-02-01| 906.98
#2008-02-04| 903.20
#2008-02-05| 914.84
#2008-02-06| 897.38
#2008-02-07| 911.58
#2008-02-08| 907.18
#2008-02-11| 913.09
#2008-02-12| 914.57
#2008-02-13| 890.17
#2008-02-14| 899.24
#2008-02-15| 910.59
#2008-02-18| .
#2008-02-19| 892.71
#2008-02-20| 864.51
#2008-02-21| 880.17
#2008-02-22| 869.67
#2008-02-25| 876.55
#2008-02-26| 860.19
#2008-02-27| 880.72
#2008-02-28| 883.01
#2008-02-29| 893.47
#2008-03-03| 889.50
#2008-03-04| 885.79
#2008-03-05| 883.43
#2008-03-06| 892.39
#2008-03-07| 877.75
#2008-03-10| 883.45
#2008-03-11| 878.46
#2008-03-12| 879.87
#2008-03-13| 886.19
#2008-03-14| 881.81
#2008-03-17| 879.32
#2008-03-18| 895.87
#2008-03-19| 897.01
#2008-03-20| 902.14
#2008-03-21| .
#2008-03-24| 902.28
#2008-03-25| 912.05
#2008-03-26| 920.38
#2008-03-27| 928.81
#2008-03-28| 928.61
#2008-03-31| 921.27
#2008-04-01| 917.04
#2008-04-02| 909.20
#2008-04-03| 910.28
#2008-04-04| 917.26
#2008-04-07| 922.42
#2008-04-08| 909.12
#2008-04-09| 907.22
#2008-04-10| 907.72
#2008-04-11| 923.83
#2008-04-14| 908.63
#2008-04-15| 903.06
#2008-04-16| 907.59
#2008-04-17| 894.28
#2008-04-18| 876.11
#2008-04-21| 879.72
#2008-04-22| 885.18
#2008-04-23| 880.91
#2008-04-24| 870.57
#2008-04-25| 880.24
#2008-04-28| 882.38
#2008-04-29| 891.94
#2008-04-30| 885.66
#2008-05-01| 887.75
#2008-05-02| 886.99
#2008-05-05| 888.17
#2008-05-06| 894.46
#2008-05-07| 875.10
#2008-05-08| 884.38
#2008-05-09| 879.45
#2008-05-12| 882.49
#2008-05-13| 879.72
#2008-05-14| 879.18
#2008-05-15| 887.19
#2008-05-16| 900.94
#2008-05-19| 897.00
#2008-05-20| 902.61
#2008-05-21| 902.47
#2008-05-22| 898.10
#2008-05-23| 907.80
#2008-05-26| .
#2008-05-27| 890.53
#2008-05-28| 870.63
#2008-05-29| 867.99
#2008-05-30| 872.21
#2008-06-02| 885.99
#2008-06-03| 868.60
#2008-06-04| 881.54
#2008-06-05| 868.84
#2008-06-06| 878.73
#2008-06-09| 865.62
#2008-06-10| 853.88
#2008-06-11| 854.44
#2008-06-12| 837.51
#2008-06-13| 835.13
#2008-06-16| 853.30
#2008-06-17| 859.31
#2008-06-18| 860.89
#2008-06-19| 852.17
#2008-06-20| 850.15
#2008-06-23| 847.02
#2008-06-24| 860.31
#2008-06-25| 873.45
#2008-06-26| 883.17
#2008-06-27| 884.83
#2008-06-30| 898.95
#2008-07-01| 897.27
#2008-07-02| 884.08
#2008-07-03| 888.25
#2008-07-04| .
#2008-07-07| 891.20
#2008-07-08| 882.90
#2008-07-09| 875.09
#2008-07-10| 875.51
#2008-07-11| 879.84
#2008-07-14| 881.00
#2008-07-15| 890.80
#2008-07-16| 897.37
#2008-07-17| 890.20
#2008-07-18| 865.32
#2008-07-21| 864.35
#2008-07-22| 885.05
#2008-07-23| 880.71
#2008-07-24| 886.05
#2008-07-25| 876.22
#2008-07-28| 877.96
#2008-07-29| 864.29
#2008-07-30| 876.20
#2008-07-31| 880.70
#2008-08-01| 887.66
#2008-08-04| 888.44
#2008-08-05| 897.44
#2008-08-06| 887.11
#2008-08-07| 856.34
#2008-08-08| 860.24
#2008-08-11| 865.62
#2008-08-12| 858.65
#2008-08-13| 849.09
#2008-08-14| 844.45
#2008-08-15| 835.47
#2008-08-18| 845.04
#2008-08-19| 841.35
#2008-08-20| 847.16
#2008-08-21| 850.38
#2008-08-22| 837.40
#2008-08-25| 856.89
#2008-08-26| 849.61
#2008-08-27| 851.40
#2008-08-28| 859.67
#2008-08-29| 887.83
#2008-09-01| .
#2008-09-02| 862.85
#2008-09-03| 876.20
#2008-09-04| 874.23
#2008-09-05| 878.14
#2008-09-08| 872.94
#2008-09-09| 860.86
#2008-09-10| 858.35
#2008-09-11| 848.39
#2008-09-12| 853.64
#2008-09-15| 861.75
#2008-09-16| 859.82
#2008-09-17| 870.15
#2008-09-18| 870.43
#2008-09-19| 861.45
#2008-09-22| 854.49
#2008-09-23| 862.97
#2008-09-24| 868.32
#2008-09-25| 854.00
#2008-09-26| 861.46
#2008-09-29| 873.57
#2008-09-30| 851.95
#2008-10-01| 867.24
#2008-10-02| 869.89
#2008-10-03| 862.19
#2008-10-06| 887.30
#2008-10-07| 865.32
#2008-10-08| 834.33
#2008-10-09| 796.09
#2008-10-10| 739.66
#2008-10-13| 732.07
#2008-10-14| 801.71
#2008-10-15| 828.04
#2008-10-16| 804.32
#2008-10-17| 817.24
#2008-10-20| 835.99
#2008-10-21| 843.91
#2008-10-22| 825.33
#2008-10-23| 842.22
#2008-10-24| 851.01
#2008-10-27| 834.22
#2008-10-28| 843.32
#2008-10-29| 828.87
#2008-10-30| 865.05
#2008-10-31| 835.18
#2008-11-03| 830.15
#2008-11-04| 838.63
#2008-11-05| 853.57
#2008-11-06| 855.06
#2008-11-07| 836.87
#2008-11-10| 845.24
#2008-11-11| 846.49
#2008-11-12| 864.38
#2008-11-13| 862.96
#2008-11-14| 854.15
#2008-11-17| 874.27
#2008-11-18| 877.90
#2008-11-19| 885.82
#2008-11-20| 889.12
#2008-11-21| 882.17
#2008-11-24| 868.95
#2008-11-25| 891.79
#2008-11-26| 892.36
#2008-11-27| .
#2008-11-28| 882.58
#2008-12-01| 885.79
#2008-12-02| 881.21
#2008-12-03| 891.44
#2008-12-04| 892.65
#2008-12-05| 890.97
#2008-12-08| 887.60
#2008-12-09| 881.47
#2008-12-10| 865.13
#2008-12-11| 880.92
#2008-12-12| 877.67
#2008-12-15| 907.42
#2008-12-16| 895.66
#2008-12-17| 942.96
#2008-12-18| 923.88
#2008-12-19| 916.77
#2008-12-22| 919.04
#2008-12-23| 917.16
#2008-12-24| 912.63
#2008-12-25| .
#2008-12-26| 919.09
#2008-12-29| 931.41
#2008-12-30| 931.01
#2008-12-31| 926.18
#2009-01-01| .
#2009-01-02| 922.87
#2009-01-05| 901.37
#2009-01-06| 882.42
#2009-01-07| 866.74
#2009-01-08| 871.57
#2009-01-09| 882.59
#2009-01-12| 892.54
#2009-01-13| 869.68
#2009-01-14| 876.16
#2009-01-15| 868.82
#2009-01-16| 871.88
#2009-01-19| .
#2009-01-20| 854.22
#2009-01-21| 870.21
#2009-01-22| 865.42
#2009-01-23| 854.32
#2009-01-26| 858.97
#2009-01-27| 882.39
#2009-01-28| 856.46
#2009-01-29| 851.95
#2009-01-30| 851.79
#2009-02-02| 831.98
#2009-02-03| 822.07
#2009-02-04| 829.38
#2009-02-05| 818.35
#2009-02-06| 807.66
#2009-02-09| 782.03
#2009-02-10| 786.32
#2009-02-11| 794.07
#2009-02-12| 796.40
#2009-02-13| 788.12
#2009-02-16| .
#2009-02-17| 787.35
#2009-02-18| 769.29
#2009-02-19| 763.58
#2009-02-20| 754.69
#2009-02-23| 757.40
#2009-02-24| 738.56
#2009-02-25| 738.37
#2009-02-26| 729.44
#2009-02-27| 755.63
#2009-03-02| 740.45
#2009-03-03| 730.77
#2009-03-04| 729.09
#2009-03-05| 733.46
#2009-03-06| 738.40
#2009-03-09| 724.59
#2009-03-10| 719.47
#2009-03-11| 717.13
#2009-03-12| 693.90
#2009-03-13| 701.12
#2009-03-16| 699.33
#2009-03-17| 715.55
#2009-03-18| 721.65
#2009-03-19| 755.54
#2009-03-20| 737.20
#2009-03-23| 749.11
#2009-03-24| 767.52
#2009-03-25| 782.78
#2009-03-26| 766.92
#2009-03-27| 766.67
#2009-03-30| 770.60
#2009-03-31| 735.75
#2009-04-01| 735.84
#2009-04-02| 743.90
#2009-04-03| 727.92
#2009-04-06| 709.95
#2009-04-07| 730.41
#2009-04-08| 740.99
#2009-04-09| 742.51
#2009-04-10| .
#2009-04-13| 727.28
#2009-04-14| 742.96
#2009-04-15| 741.61
#2009-04-16| 745.32
#2009-04-17| 743.45
#2009-04-20| 743.36
#2009-04-21| 748.18
#2009-04-22| 748.74
#2009-04-23| 750.59
#2009-04-24| 752.12
#2009-04-27| 747.53
#2009-04-28| 759.24
#2009-04-29| 756.15
#2009-04-30| 763.29
#2009-05-01| 762.87
#2009-05-04| 762.41
#2009-05-05| 766.46
#2009-05-06| 767.62
#2009-05-07| 775.38
#2009-05-08| 780.69
#2009-05-11| 796.47
#2009-05-12| 806.46
#2009-05-13| 820.51
#2009-05-14| 811.55
#2009-05-15| 819.55
#2009-05-18| 788.53
#2009-05-19| 793.97
#2009-05-20| 801.25
#2009-05-21| 808.53
#2009-05-22| 806.73
#2009-05-25| .
#2009-05-26| 812.09
#2009-05-27| 813.63
#2009-05-28| 790.52
#2009-05-29| 796.86
#2009-06-01| 794.67
#2009-06-02| 795.70
#2009-06-03| 793.22
#2009-06-04| 786.64
#2009-06-05| 764.09
#2009-06-08| 758.74
#2009-06-09| 774.05
#2009-06-10| 770.77
#2009-06-11| 767.29
#2009-06-12| 780.93
#2009-06-15| 795.54
#2009-06-16| 797.02
#2009-06-17| 799.05
#2009-06-18| 786.64
#2009-06-19| 797.87
#2009-06-22| 801.71
#2009-06-23| 804.44
#2009-06-24| 800.81
#2009-06-25| 795.20
#2009-06-26| 811.58
#2009-06-29| 803.75
#2009-06-30| 798.97
#2009-07-01| 798.45
#2009-07-02| 805.12
#2009-07-03| .
#2009-07-06| 803.50
#2009-07-07| 811.20
#2009-07-08| 814.15
#2009-07-09| 817.35
#2009-07-10| 817.87
#2009-07-13| 806.45
#2009-07-14| 794.70
#2009-07-15| 782.76
#2009-07-16| 784.53
#2009-07-17| 784.57
#2009-07-20| 780.71
#2009-07-21| 788.66
#2009-07-22| 794.15
#2009-07-23| 777.94
#2009-07-24| 787.08
#2009-07-27| 783.86
#2009-07-28| 792.03
#2009-07-29| 785.74
#2009-07-30| 779.12
#2009-07-31| 781.77
#2009-08-03| 782.58
#2009-08-04| 792.19
#2009-08-05| 800.63
#2009-08-06| 786.55
#2009-08-07| 775.03
#2009-08-10| 779.72
#2009-08-11| 787.85
#2009-08-12| 774.47
#2009-08-13| 788.94
#2009-08-14| 796.38
#2009-08-17| 785.01
#2009-08-18| 784.27
#2009-08-19| 787.13
#2009-08-20| 793.87
#2009-08-21| 793.52
#2009-08-24| 806.08
#2009-08-25| 807.47
#2009-08-26| 821.47
#2009-08-27| 822.64
#2009-08-28| 830.92
#2009-08-31| 838.37
#2009-09-01| 833.19
#2009-09-02| 831.59
#2009-09-03| 831.52
#2009-09-04| 821.29
#2009-09-07| .
#2009-09-08| 826.61
#2009-09-09| 836.52
#2009-09-10| 858.09
#2009-09-11| 860.16
#2009-09-14| 855.93
#2009-09-15| 852.39
#2009-09-16| 842.68
#2009-09-17| 843.52
#2009-09-18| 856.36
#2009-09-21| 847.86
#2009-09-22| 858.00
#2009-09-23| 855.75
#2009-09-24| 863.37
#2009-09-25| 858.04
#2009-09-28| 854.52
#2009-09-29| 832.74
#2009-09-30| 862.85
#2009-10-01| 859.15
#2009-10-02| 846.34
#2009-10-05| 838.28
#2009-10-06| 833.70
#2009-10-07| 819.49
#2009-10-08| 829.54
#2009-10-09| 814.06
#2009-10-12| 811.38
#2009-10-13| 804.30
#2009-10-14| 817.19
#2009-10-15| 807.43
#2009-10-16| 800.54
#2009-10-19| 806.11
#2009-10-20| 817.08
#2009-10-21| 816.63
#2009-10-22| 798.87
#2009-10-23| 788.38
#2009-10-26| 804.30
#2009-10-27| 789.26
#2009-10-28| 794.92
#2009-10-29| 782.37
#2009-10-30| 792.72
#2009-11-02| 782.54
#2009-11-03| 783.97
#2009-11-04| 786.08
#2009-11-05| 785.16
#2009-11-06| 775.52
#2009-11-09| 762.67
#2009-11-10| 762.84
#2009-11-11| 762.03
#2009-11-12| 753.13
#2009-11-13| 767.22
#2009-11-16| 771.29
#2009-11-17| 778.11
#2009-11-18| 785.52
#2009-11-19| 777.36
#2009-11-20| 778.83
#2009-11-23| 778.78
#2009-11-24| 777.55
#2009-11-25| 792.23
#2009-11-26| .
#2009-11-27| 793.01
#2009-11-30| 830.37
#2009-12-01| 829.06
#2009-12-02| 817.73
#2009-12-03| 835.27
#2009-12-04| 810.44
#2009-12-07| 818.98
#2009-12-08| 830.34
#2009-12-09| 830.58
#2009-12-10| 818.22
#2009-12-11| 814.35
#2009-12-14| 814.67
#2009-12-15| 797.83
#2009-12-16| 818.50
#2009-12-17| 806.65
#2009-12-18| 801.91
#2009-12-21| 788.87
#2009-12-22| 781.45
#2009-12-23| 784.53
#2009-12-24| 780.66
#2009-12-25| .
#2009-12-28| 781.05
#2009-12-29| 784.09
#2009-12-30| 762.50
#2009-12-31| 759.10
#2010-01-01| .
#2010-01-04| 775.51
#2010-01-05| 783.40
#2010-01-06| 781.40
#2010-01-07| 780.29
#2010-01-08| 795.05
#2010-01-11| 803.87
#2010-01-12| 824.08
#2010-01-13| 812.71
#2010-01-14| 817.72
#2010-01-15| 824.45
#2010-01-18| .
#2010-01-19| 816.17
#2010-01-20| 812.05
#2010-01-21| 816.06
#2010-01-22| 818.88
#2010-01-25| 820.97
#2010-01-26| 817.66
#2010-01-27| 819.41
#2010-01-28| 815.19
#2010-01-29| 798.05
#2010-02-01| 798.04
#2010-02-02| 800.66
#2010-02-03| 806.76
#2010-02-04| 813.01
#2010-02-05| 808.70
#2010-02-08| 807.05
#2010-02-09| 794.97
#2010-02-10| 786.68
#2010-02-11| 787.21
#2010-02-12| 789.06
#2010-02-15| .
#2010-02-16| 787.41
#2010-02-17| 798.22
#2010-02-18| 791.31
#2010-02-19| 771.97
#2010-02-22| 793.26
#2010-02-23| 800.81
#2010-02-24| 797.55
#2010-02-25| 812.47
#2010-02-26| 817.85
#2010-03-01| 813.33
#2010-03-02| 818.43
#2010-03-03| 821.56
#2010-03-04| 809.44
#2010-03-05| 808.16
#2010-03-08| 814.31
#2010-03-09| 810.32
#2010-03-10| 801.21
#2010-03-11| 806.28
#2010-03-12| 810.54
#2010-03-15| 815.10
#2010-03-16| 820.61
#2010-03-17| 820.12
#2010-03-18| 814.96
#2010-03-19| 822.22
#2010-03-22| 826.56
#2010-03-23| 820.46
#2010-03-24| 810.26
#2010-03-25| 797.22
#2010-03-26| 799.89
#2010-03-29| 801.36
#2010-03-30| 811.69
#2010-03-31| 817.05
#2010-04-01| 812.65
#2010-04-02| .
#2010-04-05| 804.91
#2010-04-06| 822.28
#2010-04-07| 835.61
#2010-04-08| 828.14
#2010-04-09| 835.32
#2010-04-12| 834.44
#2010-04-13| 830.86
#2010-04-14| 835.05
#2010-04-15| 839.96
#2010-04-16| 840.44
#2010-04-19| 827.83
#2010-04-20| 832.05
#2010-04-21| 843.59
#2010-04-22| 839.01
#2010-04-23| 829.53
#2010-04-26| 838.34
#2010-04-27| 838.47
#2010-04-28| 804.63
#2010-04-29| 803.31
#2010-04-30| 821.50
#2010-05-03| 817.15
#2010-05-04| 817.11
#2010-05-05| 818.32
#2010-05-06| 810.06
#2010-05-07| 819.87
#2010-05-10| 806.64
#2010-05-11| 812.71
#2010-05-12| 818.88
#2010-05-13| 825.66
#2010-05-14| 829.05
#2010-05-17| 816.41
#2010-05-18| 816.40
#2010-05-19| 817.69
#2010-05-20| 828.49
#2010-05-21| 808.49
#2010-05-24| 802.35
#2010-05-25| 808.59
#2010-05-26| 790.50
#2010-05-27| 785.64
#2010-05-28| 791.75
#2010-05-31| .
#2010-06-01| 797.88
#2010-06-02| 784.60
#2010-06-03| 795.27
#2010-06-04| 798.16
#2010-06-07| 787.21
#2010-06-08| 788.11
#2010-06-09| 785.75
#2010-06-10| 793.03
#2010-06-11| 791.53
#2010-06-14| 801.22
#2010-06-15| 808.43
#2010-06-16| 813.56
#2010-06-17| 815.99
#2010-06-18| 816.13
#2010-06-21| 823.69
#2010-06-22| 827.89
#2010-06-23| 820.98
#2010-06-24| 830.51
#2010-06-25| 829.96
#2010-06-28| 830.34
#2010-06-29| 838.13
#2010-06-30| 831.25
#2010-07-01| 840.57
#2010-07-02| 839.48
#2010-07-05| .
#2010-07-06| 857.46
#2010-07-07| 852.80
#2010-07-08| 853.14
#2010-07-09| 850.94
#2010-07-12| 844.31
#2010-07-13| 839.14
#2010-07-14| 844.26
#2010-07-15| 851.17
#2010-07-16| 854.85
#2010-07-19| 852.28
#2010-07-20| 847.41
#2010-07-21| 845.70
#2010-07-22| 845.96
#2010-07-23| 847.53
#2010-07-26| 851.11
#2010-07-27| 848.50
#2010-07-28| 858.88
#2010-07-29| 853.07
#2010-07-30| 840.64
#2010-08-02| 843.72
#2010-08-03| 856.42
#2010-08-04| 845.52
#2010-08-05| 857.99
#2010-08-06| 875.43
#2010-08-09| 874.20
#2010-08-10| 864.73
#2010-08-11| 859.41
#2010-08-12| 852.52
#2010-08-13| 851.79
#2010-08-16| 862.68
#2010-08-17| 857.31
#2010-08-18| 863.45
#2010-08-19| 867.28
#2010-08-20| 847.63
#2010-08-23| 850.37
#2010-08-24| 862.02
#2010-08-25| 855.19
#2010-08-26| 857.54
#2010-08-27| 856.83
#2010-08-30| 870.02
#2010-08-31| 863.24
#2010-09-01| 868.50
#2010-09-02| 880.70
#2010-09-03| 881.21
#2010-09-06| .
#2010-09-07| 888.47
#2010-09-08| 883.11
#2010-09-09| 888.21
#2010-09-10| 880.86
#2010-09-13| 885.82
#2010-09-14| 883.86
#2010-09-15| 860.02
#2010-09-16| 846.12
#2010-09-17| 841.42
#2010-09-20| 842.45
#2010-09-21| 844.20
#2010-09-22| 852.32
#2010-09-23| 854.19
#2010-09-24| 854.63
#2010-09-27| 854.34
#2010-09-28| 861.19
#2010-09-29| 859.18
#2010-09-30| 846.56
#2010-10-01| 848.01
#2010-10-04| 832.84
#2010-10-05| 845.43
#2010-10-06| 854.93
#2010-10-07| 862.52
#2010-10-08| 859.24
#2010-10-11| 856.88
#2010-10-12| 851.18
#2010-10-13| 848.85
#2010-10-14| 859.46
#2010-10-15| 850.16
#2010-10-18| 866.50
#2010-10-19| 866.82
#2010-10-20| 868.00
#2010-10-21| 852.03
#2010-10-22| 852.12
#2010-10-25| 858.17
#2010-10-26| 849.25
#2010-10-27| 837.07
#2010-10-28| 852.38
#2010-10-29| 852.69
#2010-11-01| 839.22
#2010-11-02| 835.23
#2010-11-03| 829.02
#2010-11-04| 845.61
#2010-11-05| 849.79
#2010-11-08| 854.64
#2010-11-09| 851.33
#2010-11-10| 836.98
#2010-11-11| 843.69
#2010-11-12| 837.40
#2010-11-15| 831.57
#2010-11-16| 816.45
#2010-11-17| 816.42
#2010-11-18| 824.32
#2010-11-19| 823.60
#2010-11-22| 829.01
#2010-11-23| 834.16
#2010-11-24| 823.67
#2010-11-25| .
#2010-11-26| 819.79
#2010-11-29| 823.70
#2010-11-30| 821.48
#2010-12-01| 821.62
#2010-12-02| 828.12
#2010-12-03| 838.08
#2010-12-06| 838.45
#2010-12-07| 833.46
#2010-12-08| 833.07
#2010-12-09| 839.33
#2010-12-10| 837.77
#2010-12-13| 846.18
#2010-12-14| 850.03
#2010-12-15| 843.51
#2010-12-16| 843.96
#2010-12-17| 841.81
#2010-12-20| 844.63
#2010-12-21| 849.72
#2010-12-22| 846.62
#2010-12-23| 850.80
#2010-12-24| .
#2010-12-27| 852.74
#2010-12-28| 860.46
#2010-12-29| 865.82
#2010-12-30| 860.19
#2010-12-31| 866.97
#2011-01-03| 860.71
#2011-01-04| 862.10
#2011-01-05| 841.79
#2011-01-06| 849.33
#2011-01-07| 854.09
#2011-01-10| 856.73
#2011-01-11| 847.34
#2011-01-12| 848.27
#2011-01-13| 862.61
#2011-01-14| 860.46
#2011-01-17| .
#2011-01-18| 861.67
#2011-01-19| 869.09
#2011-01-20| 862.72
#2011-01-21| 859.05
#2011-01-24| 862.86
#2011-01-25| 869.84
#2011-01-26| 869.99
#2011-01-27| 861.74
#2011-01-28| 859.46
#2011-01-31| 865.64
#2011-02-01| 869.32
#2011-02-02| 872.85
#2011-02-03| 868.74
#2011-02-04| 869.61
#2011-02-07| 867.19
#2011-02-08| 872.96
#2011-02-09| 870.57
#2011-02-10| 865.36
#2011-02-11| 863.29
#2011-02-14| 876.98
#2011-02-15| 870.80
#2011-02-16| 869.62
#2011-02-17| 882.94
#2011-02-18| 881.49
#2011-02-21| .
#2011-02-22| 884.37
#2011-02-23| 891.03
#2011-02-24| 885.31
#2011-02-25| 889.98
#2011-02-28| 887.45
#2011-03-01| 893.90
#2011-03-02| 884.92
#2011-03-03| 880.88
#2011-03-04| 882.23
#2011-03-07| 876.58
#2011-03-08| 867.02
#2011-03-09| 871.09
#2011-03-10| 855.54
#2011-03-11| 858.92
#2011-03-14| 789.52
#2011-03-15| 723.60
#2011-03-16| 772.05
#2011-03-17| 791.27
#2011-03-18| 783.11
#2011-03-21| 783.21
#2011-03-22| 817.61
#2011-03-23| 817.91
#2011-03-24| 801.75
#2011-03-25| 797.13
#2011-03-28| 791.96
#2011-03-29| 782.72
#2011-03-30| 789.18
#2011-03-31| 790.14
#2011-04-01| 762.78
#2011-04-04| 762.13
#2011-04-05| 747.92
#2011-04-06| 734.60
#2011-04-07| 741.58
#2011-04-08| 749.06
#2011-04-11| 760.33
#2011-04-12| 755.35
#2011-04-13| 750.39
#2011-04-14| 755.66
#2011-04-15| 756.63
#2011-04-18| 760.02
#2011-04-19| 754.24
#2011-04-20| 755.15
#2011-04-21| 758.36
#2011-04-22| .
#2011-04-25| 749.23
#2011-04-26| 747.55
#2011-04-27| 736.59
#2011-04-28| 761.98
#2011-04-29| 764.98
#2011-05-02| 783.50
#2011-05-03| 785.73
#2011-05-04| 787.53
#2011-05-05| 794.18
#2011-05-06| 790.96
#2011-05-09| 788.70
#2011-05-10| 795.21
#2011-05-11| 795.82
#2011-05-12| 788.78
#2011-05-13| 777.17
#2011-05-16| 767.18
#2011-05-17| 755.64
#2011-05-18| 767.15
#2011-05-19| 757.92
#2011-05-20| 758.33
#2011-05-23| 755.72
#2011-05-24| 757.48
#2011-05-25| 761.68
#2011-05-26| 770.35
#2011-05-27| 765.38
#2011-05-30| .
#2011-05-31| 774.60
#2011-06-01| 776.06
#2011-06-02| 767.66
#2011-06-03| 762.41
#2011-06-06| 757.26
#2011-06-07| 762.01
#2011-06-08| 766.02
#2011-06-09| 759.15
#2011-06-10| 766.62
#2011-06-13| 765.04
#2011-06-14| 773.67
#2011-06-15| 768.44
#2011-06-16| 758.23
#2011-06-17| 759.49
#2011-06-20| 761.75
#2011-06-21| 771.55
#2011-06-22| 781.88
#2011-06-23| 780.11
#2011-06-24| 785.95
#2011-06-27| 774.09
#2011-06-28| 778.99
#2011-06-29| 785.72
#2011-06-30| 785.71
#2011-07-01| 786.34
#2011-07-04| .
#2011-07-05| 793.88
#2011-07-06| 805.45
#2011-07-07| 808.97
#2011-07-08| 810.97
#2011-07-11| 818.96
#2011-07-12| 819.79
#2011-07-13| 828.57
#2011-07-14| 823.42
#2011-07-15| 835.42
#2011-07-18| 834.84
#2011-07-19| 840.42
#2011-07-20| 841.37
#2011-07-21| 842.29
#2011-07-22| 848.74
#2011-07-25| 849.14
#2011-07-26| 860.54
#2011-07-27| 852.15
#2011-07-28| 840.27
#2011-07-29| 846.20
#2011-08-01| 854.10
#2011-08-02| 840.59
#2011-08-03| 829.07
#2011-08-04| 807.39
#2011-08-05| 799.00
#2011-08-08| 797.19
#2011-08-09| 794.40
#2011-08-10| 813.76
#2011-08-11| 819.25
#2011-08-12| 822.44
#2011-08-15| 828.58
#2011-08-16| 830.74
#2011-08-17| 830.07
#2011-08-18| 834.62
#2011-08-19| 842.42
#2011-08-22| 834.07
#2011-08-23| 834.77
#2011-08-24| 837.98
#2011-08-25| 826.97
#2011-08-26| 840.01
#2011-08-29| 835.61
#2011-08-30| 840.88
#2011-08-31| 854.44
#2011-09-01| 851.45
#2011-09-02| 853.81
#2011-09-05| .
#2011-09-06| 860.76
#2011-09-07| 863.17
#2011-09-08| 871.55
#2011-09-09| 873.72
#2011-09-12| 874.36
#2011-09-13| 885.39
#2011-09-14| 884.73
#2011-09-15| 884.25
#2011-09-16| 881.35
#2011-09-19| 886.78
#2011-09-20| 868.46
#2011-09-21| 874.51
#2011-09-22| 884.34
#2011-09-23| 884.92
#2011-09-26| 878.51
#2011-09-27| 885.95
#2011-09-28| 891.12
#2011-09-29| 894.03
#2011-09-30| 891.59
#2011-10-03| 907.48
#2011-10-04| 896.23
#2011-10-05| 893.40
#2011-10-06| 899.60
#2011-10-07| 889.69
#2011-10-10| 890.04
#2011-10-11| 894.84
#2011-10-12| 887.14
#2011-10-13| 882.85
#2011-10-14| 860.20
#2011-10-17| 873.97
#2011-10-18| 868.27
#2011-10-19| 876.92
#2011-10-20| 881.34
#2011-10-21| 882.86
#2011-10-24| 886.54
#2011-10-25| 877.88
#2011-10-26| 870.52
#2011-10-27| 880.82
#2011-10-28| 889.20
#2011-10-31| 869.61
#2011-11-01| 869.47
#2011-11-02| 854.22
#2011-11-03| 854.93
#2011-11-04| 858.22
#2011-11-07| 859.72
#2011-11-08| 864.25
#2011-11-09| 884.37
#2011-11-10| 878.65
#2011-11-11| 887.59
#2011-11-14| 886.34
#2011-11-15| 884.10
#2011-11-16| 875.43
#2011-11-17| 883.29
#2011-11-18| 881.44
#2011-11-21| 885.90
#2011-11-22| 872.95
#2011-11-23| 868.27
#2011-11-24| .
#2011-11-25| 854.03
#2011-11-28| 840.23
#2011-11-29| 844.54
#2011-11-30| 854.87
#2011-12-01| 853.20
#2011-12-02| 856.87
#2011-12-05| 857.18
#2011-12-06| 851.78
#2011-12-07| 859.82
#2011-12-08| 864.57
#2011-12-09| 858.89
#2011-12-12| 866.10
#2011-12-13| 867.68
#2011-12-14| 866.90
#2011-12-15| 870.38
#2011-12-16| 867.93
#2011-12-19| 863.59
#2011-12-20| 865.86
#2011-12-21| 868.59
#2011-12-22| 869.31
#2011-12-23| 869.20
#2011-12-26| .
#2011-12-27| 870.88
#2011-12-28| 863.34
#2011-12-29| 871.15
#2011-12-30| 886.41
#2012-01-02| .
#2012-01-03| 888.61
#2012-01-04| 898.59
#2012-01-05| 886.83
#2012-01-06| 883.19
#2012-01-09| 886.24
#2012-01-10| 890.69
#2012-01-11| 889.46
#2012-01-12| 884.14
#2012-01-13| 883.79
#2012-01-16| .
#2012-01-17| 885.60
#2012-01-18| 881.65
#2012-01-19| 867.99
#2012-01-20| 867.76
#2012-01-23| 869.43
#2012-01-24| 863.74
#2012-01-25| 862.29
#2012-01-26| 874.82
#2012-01-27| 880.57
#2012-01-30| 890.84
#2012-01-31| 903.80
#2012-02-01| 904.51
#2012-02-02| 906.89
#2012-02-03| 898.11
#2012-02-06| 904.37
#2012-02-07| 904.01
#2012-02-08| 904.04
#2012-02-09| 898.78
#2012-02-10| 890.12
#2012-02-13| 897.91
#2012-02-14| 893.28
#2012-02-15| 900.08
#2012-02-16| 887.92
#2012-02-17| 887.84
#2012-02-20| .
#2012-02-21| 884.44
#2012-02-22| 892.49
#2012-02-23| 891.51
#2012-02-24| 886.15
#2012-02-27| 883.71
#2012-02-28| 887.79
#2012-02-29| 886.37
#2012-03-01| 895.18
#2012-03-02| 906.73
#2012-03-05| 907.22
#2012-03-06| 918.82
#2012-03-07| 913.09
#2012-03-08| 916.19
#2012-03-09| 908.97
#2012-03-12| 902.51
#2012-03-13| 897.66
#2012-03-14| 879.01
#2012-03-15| 888.06
#2012-03-16| 884.11
#2012-03-19| 884.57
#2012-03-20| 881.13
#2012-03-21| 881.63
#2012-03-22| 901.55
#2012-03-23| 901.95
#2012-03-26| 888.42
#2012-03-27| 899.72
#2012-03-28| 895.37
#2012-03-29| 894.70
#2012-03-30| 893.71
#2012-04-02| 883.18
#2012-04-03| 880.18
#2012-04-04| 863.55
#2012-04-05| 866.69
#2012-04-06| .
#2012-04-09| 878.16
#2012-04-10| 880.67
#2012-04-11| 870.65
#2012-04-12| 870.48
#2012-04-13| 867.62
#2012-04-16| 878.90
#2012-04-17| 882.64
#2012-04-18| 881.78
#2012-04-19| 864.70
#2012-04-20| 865.06
#2012-04-23| 862.26
#2012-04-24| 861.08
#2012-04-25| 864.67
#2012-04-26| 879.51
#2012-04-27| 876.59
#2012-04-30| 883.23
#2012-05-01| 875.46
#2012-05-02| 872.33
#2012-05-03| 870.16
#2012-05-04| 875.61
#2012-05-07| 874.65
#2012-05-08| 877.96
#2012-05-09| 873.69
#2012-05-10| 865.66
#2012-05-11| 857.31
#2012-05-14| 865.00
#2012-05-15| 855.30
#2012-05-16| 846.70
#2012-05-17| 850.45
#2012-05-18| 842.47
#2012-05-21| 839.75
#2012-05-22| 835.91
#2012-05-23| 834.71
#2012-05-24| 834.39
#2012-05-25| 833.60
#2012-05-28| .
#2012-05-29| 833.13
#2012-05-30| 843.27
#2012-05-31| 856.67
#2012-06-01| 851.80
#2012-06-04| 851.08
#2012-06-05| 859.54
#2012-06-06| 850.69
#2012-06-07| 853.20
#2012-06-08| 844.95
#2012-06-11| 850.66
#2012-06-12| 846.88
#2012-06-13| 851.88
#2012-06-14| 850.67
#2012-06-15| 855.53
#2012-06-18| 853.35
#2012-06-19| 859.33
#2012-06-20| 869.51
#2012-06-21| 870.15
#2012-06-22| 859.29
#2012-06-25| 861.80
#2012-06-26| 866.90
#2012-06-27| 877.43
#2012-06-28| 899.11
#2012-06-29| 897.28
#2012-07-02| 901.10
#2012-07-03| 894.07
#2012-07-04| .
#2012-07-05| 891.65
#2012-07-06| 892.14
#2012-07-09| 898.40
#2012-07-10| 899.90
#2012-07-11| 900.77
#2012-07-12| 906.64
#2012-07-13| 901.26
#2012-07-16| 906.64
#2012-07-17| 906.72
#2012-07-18| 902.69
#2012-07-19| 902.18
#2012-07-20| 887.14
#2012-07-23| 892.20
#2012-07-24| 902.83
#2012-07-25| 896.55
#2012-07-26| 896.36
#2012-07-27| 901.01
#2012-07-30| 916.54
#2012-07-31| 915.50
#2012-08-01| 915.67
#2012-08-02| 919.70
#2012-08-03| 911.67
#2012-08-06| 916.21
#2012-08-07| 919.71
#2012-08-08| 924.92
#2012-08-09| 927.26
#2012-08-10| 925.82
#2012-08-13| 923.21
#2012-08-14| 936.51
#2012-08-15| 942.21
#2012-08-16| 932.06
#2012-08-17| 932.17
#2012-08-20| 934.59
#2012-08-21| 937.51
#2012-08-22| 941.19
#2012-08-23| 956.17
#2012-08-24| 950.14
#2012-08-27| 948.85
#2012-08-28| 947.13
#2012-08-29| 948.71
#2012-08-30| 951.93
#2012-08-31| 944.63
#2012-09-03| .
#2012-09-04| 924.61
#2012-09-05| 920.44
#2012-09-06| 912.31
#2012-09-07| 928.23
#2012-09-10| 927.86
#2012-09-11| 931.38
#2012-09-12| 946.57
#2012-09-13| 949.63
#2012-09-14| 924.99
#2012-09-17| 919.24
#2012-09-18| 913.70
#2012-09-19| 914.96
#2012-09-20| 915.07
#2012-09-21| 933.08
#2012-09-24| 936.10
#2012-09-25| 938.84
#2012-09-26| 943.49
#2012-09-27| 948.64
#2012-09-28| 933.99
#2012-10-01| 927.54
#2012-10-02| 927.78
#2012-10-03| 918.47
#2012-10-04| 925.67
#2012-10-05| 922.06
#2012-10-08| 928.37
#2012-10-09| 921.18
#2012-10-10| 919.20
#2012-10-11| 923.98
#2012-10-12| 930.82
#2012-10-15| 925.32
#2012-10-16| 928.15
#2012-10-17| 938.20
#2012-10-18| 933.27
#2012-10-19| 936.04
#2012-10-22| 932.46
#2012-10-23| 928.16
#2012-10-24| 927.24
#2012-10-25| 935.31
#2012-10-26| 938.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 941.97
#2012-11-01| 933.50
#2012-11-02| 939.44
#2012-11-05| 941.86
#2012-11-06| 936.89
#2012-11-07| 938.92
#2012-11-08| 929.06
#2012-11-09| 927.47
#2012-11-12| 916.36
#2012-11-13| 912.84
#2012-11-14| 901.40
#2012-11-15| 899.84
#2012-11-16| 891.58
#2012-11-19| 907.36
#2012-11-20| 903.56
#2012-11-21| 894.67
#2012-11-22| .
#2012-11-23| 893.85
#2012-11-26| 901.23
#2012-11-27| 911.52
#2012-11-28| 911.88
#2012-11-29| 912.74
#2012-11-30| 903.01
#2012-12-03| 905.49
#2012-12-04| 916.55
#2012-12-05| 910.88
#2012-12-06| 916.93
#2012-12-07| 915.64
#2012-12-10| 911.65
#2012-12-11| 907.32
#2012-12-12| 904.18
#2012-12-13| 890.43
#2012-12-14| 896.65
#2012-12-17| 896.14
#2012-12-18| 895.40
#2012-12-19| 909.48
#2012-12-20| 913.94
#2012-12-21| 915.44
#2012-12-24| 908.15
#2012-12-25| 904.74
#2012-12-26| 903.19
#2012-12-27| 909.70
#2012-12-28| 906.38
#2012-12-31| 902.50
#2013-01-01| 902.50
#2013-01-02| 895.20
#2013-01-03| 898.61
#2013-01-04| 900.72
#2013-01-07| 902.38
#2013-01-08| 917.88
#2013-01-09| 909.59
#2013-01-10| 908.73
#2013-01-11| 905.10
#2013-01-14| 903.38
#2013-01-15| 920.81
#2013-01-16| 922.25
#2013-01-17| 914.54
#2013-01-18| 917.35
#2013-01-21| 915.67
#2013-01-22| 927.30
#2013-01-23| 923.56
#2013-01-24| 915.40
#2013-01-25| 921.60
#2013-01-28| 923.47
#2013-01-29| 922.82
#2013-01-30| 936.24
#2013-01-31| 927.62
#2013-02-01| 921.88
#2013-02-04| 924.32
#2013-02-05| 900.51
#2013-02-06| 911.93
#2013-02-07| 927.73
#2013-02-08| 926.31
#2013-02-11| 919.42
#2013-02-12| 939.69
#2013-02-13| 933.59
#2013-02-14| 930.24
#2013-02-15| 920.43
#2013-02-18| 939.40
#2013-02-19| 954.27
#2013-02-20| 972.77
#2013-02-21| 975.32
#2013-02-22| 983.44
#2013-02-25| 980.44
#2013-02-26| 996.71
#2013-02-27| 986.37
#2013-02-28| 994.60
#2013-03-01|1001.88
#2013-03-04|1039.73
#2013-03-05|1036.99
#2013-03-06|1053.55
#2013-03-07|1045.75
#2013-03-08|1029.85
#2013-03-11|1062.27
#2013-03-12|1058.91
#2013-03-13|1046.53
#2013-03-14|1050.95
#2013-03-15|1091.27
#2013-03-18|1073.25
#2013-03-19|1106.57
#2013-03-20|1098.98
#2013-03-21|1114.25
#2013-03-22|1103.26
#2013-03-25|1106.04
#2013-03-26|1112.24
#2013-03-27|1108.38
#2013-03-28|1101.73
#2013-03-29|1102.72
#2013-04-01|1050.70
#2013-04-02|1043.03
#2013-04-03|1096.69
#2013-04-04|1086.98
#2013-04-05|1127.60
#2013-04-08|1141.64
#2013-04-09|1127.63
#2013-04-10|1126.89
#2013-04-11|1152.14
#2013-04-12|1147.29
#2013-04-15|1157.49
#2013-04-16|1152.03
#2013-04-17|1159.14
#2013-04-18|1140.77
#2013-04-19|1124.01
#2013-04-22|1133.66
#2013-04-23|1130.41
#2013-04-24|1134.82
#2013-04-25|1138.78
#2013-04-26|1144.59
#2013-04-29|1139.11
#2013-04-30|1149.58
#2013-05-01|1159.65
#2013-05-02|1157.30
#2013-05-03|1146.54
#2013-05-06|1142.27
#2013-05-07|1161.37
#2013-05-08|1161.68
#2013-05-09|1142.91
#2013-05-10|1129.05
#2013-05-13|1124.55
#2013-05-14|1114.21
#2013-05-15|1122.29
#2013-05-16|1117.05
#2013-05-17|1111.61
#2013-05-20|1110.48
#2013-05-21|1090.08
#2013-05-22|1098.55
#2013-05-23|1050.89
#2013-05-24|1042.97
#2013-05-27|1034.61
#2013-05-28|1002.70
#2013-05-29|1031.56
#2013-05-30| 988.52
#2013-05-31| 991.80
#2013-06-03| 970.70
#2013-06-04| 996.42
#2013-06-05|1000.81
#2013-06-06| 976.11
#2013-06-07| 977.36
#2013-06-10| 985.19
#2013-06-11| 995.32
#2013-06-12|1006.82
#2013-06-13| 975.81
#2013-06-14| 991.43
#2013-06-17|1021.04
#2013-06-18| 995.37
#2013-06-19|1015.34
#2013-06-20| 987.66
#2013-06-21|1000.85
#2013-06-24|1006.21
#2013-06-25| 997.10
#2013-06-26|1007.54
#2013-06-27|1013.75
#2013-06-28|1040.30
#2013-07-01|1061.98
#2013-07-02|1063.96
#2013-07-03|1071.48
#2013-07-04|1073.04
#2013-07-05|1070.72
#2013-07-08|1051.94
#2013-07-09|1077.47
#2013-07-10|1092.53
#2013-07-11|1107.67
#2013-07-12|1101.17
#2013-07-15|1096.20
#2013-07-16|1109.98
#2013-07-17|1108.34
#2013-07-18|1101.78
#2013-07-19|1091.38
#2013-07-22|1102.31
#2013-07-23|1101.12
#2013-07-24|1091.00
#2013-07-25|1080.94
#2013-07-26|1073.58
#2013-07-29|1048.13
#2013-07-30|1061.68
#2013-07-31|1046.61
#2013-08-01|1065.28
#2013-08-02|1101.06
#2013-08-05|1086.75
#2013-08-06|1110.49
#2013-08-07|1082.03
#2013-08-08|1076.70
#2013-08-09|1074.37
#2013-08-12|1075.81
#2013-08-13|1073.13
#2013-08-14|1085.87
#2013-08-15|1073.56
#2013-08-16|1067.60
#2013-08-19|1070.98
#2013-08-20|1059.34
#2013-08-21|1040.50
#2013-08-22|1027.25
#2013-08-23|1042.59
#2013-08-26|1039.83
#2013-08-27|1043.41
#2013-08-28|1030.95
#2013-08-29|1020.36
#2013-08-30|1008.90
#2013-09-02|1012.57
#2013-09-03|1042.34
#2013-09-04|1050.87
#2013-09-05|1042.83
#2013-09-06|1040.66
#2013-09-09|1073.29
#2013-09-10|1088.15
#2013-09-11|1080.89
#2013-09-12|1085.01
#2013-09-13|1082.11
#2013-09-16|1088.08
#2013-09-17|1080.82
#2013-09-18|1090.64
#2013-09-19|1102.26
#2013-09-20|1101.78
#2013-09-23|1112.16
#2013-09-24|1107.14
#2013-09-25|1106.33
#2013-09-26|1105.83
#2013-09-27|1116.82
#2013-09-30|1096.99
#2013-10-01|1094.70
#2013-10-02|1087.57
#2013-10-03|1097.32
#2013-10-04|1093.28
#2013-10-07|1081.04
#2013-10-08|1077.28
#2013-10-09|1088.61
#2013-10-10|1087.22
#2013-10-11|1108.89
#2013-10-14|1111.04
#2013-10-15|1100.32
#2013-10-16|1096.59
#2013-10-17|1116.57
#2013-10-18|1122.98
#2013-10-21|1121.85
#2013-10-22|1118.58
#2013-10-23|1104.53
#2013-10-24|1113.62
#2013-10-25|1084.58
#2013-10-28|1103.84
#2013-10-29|1098.92
#2013-10-30|1099.56
#2013-10-31|1091.37
#2013-11-01|1066.67
#2013-11-04|1068.57
#2013-11-05|1065.95
#2013-11-06|1073.39
#2013-11-07|1063.85
#2013-11-08|1050.02
#2013-11-11|1057.57
#2013-11-12|1072.95
#2013-11-13|1064.46
#2013-11-14|1073.15
#2013-11-15|1081.34
#2013-11-18|1074.19
#2013-11-19|1063.36
#2013-11-20|1060.81
#2013-11-21|1055.26
#2013-11-22|1053.36
#2013-11-25|1049.94
#2013-11-26|1046.95
#2013-11-27|1034.91
#2013-11-28|1032.97
#2013-11-29|1030.74
#2013-12-02|1018.43
#2013-12-03|1024.04
#2013-12-04|1010.74
#2013-12-05|1005.84
#2013-12-06|1005.02
#2013-12-09|1010.18
#2013-12-10|1011.94
#2013-12-11|1014.10
#2013-12-12| 998.70
#2013-12-13| 992.84
#2013-12-16| 981.61
#2013-12-17| 994.77
#2013-12-18|1005.13
#2013-12-19|1000.71
#2013-12-20| 999.51
#2013-12-23|1000.47
#2013-12-24| 993.00
#2013-12-25| 989.37
#2013-12-26| 998.39
#2013-12-27|1002.62
#2013-12-30|1012.09
#2013-12-31|1011.42
#2014-01-01|1011.42
#2014-01-02|1012.19
#2014-01-03|1017.52
#2014-01-06|1009.39
#2014-01-07|1000.54
#2014-01-08|1006.00
#2014-01-09| 997.48
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 989.03
#2014-01-15|1008.66
#2014-01-16|1011.17
#2014-01-17|1012.85
#2014-01-20|1009.34
#2014-01-21|1003.29
#2014-01-22|1008.02
#2014-01-23| 998.96
#2014-01-24| 995.35
#2014-01-27| 972.00
#2014-01-28| 963.07
#2014-01-29| 993.26
#2014-01-30| 974.52
#2014-01-31| 977.80
#2014-02-03| 978.43
#2014-02-04| 938.85
#2014-02-05| 959.07
#2014-02-06| 942.25
#2014-02-07| 955.93
#2014-02-10| 967.34
#2014-02-11| 963.98
#2014-02-12| 972.64
#2014-02-13| 961.26
#2014-02-14| 957.09
#2014-02-17| 959.96
#2014-02-18| 984.55
#2014-02-19| 979.52
#2014-02-20| 971.35
#2014-02-21| 992.42
#2014-02-24| 983.52
#2014-02-25|1003.39
#2014-02-26|1002.50
#2014-02-27| 999.31
#2014-02-28| 999.37
#2014-03-03| 995.63
#2014-03-04| 991.79
#2014-03-05| 986.72
#2014-03-06| 982.76
#2014-03-07| 991.24
#2014-03-10| 986.93
#2014-03-11| 994.58
#2014-03-12| 978.50
#2014-03-13| 984.81
#2014-03-14| 958.91
#2014-03-17| 948.85
#2014-03-18| 956.34
#2014-03-19| 954.22
#2014-03-20| 930.21
#2014-03-21| 930.35
#2014-03-24| 958.92
#2014-03-25| 972.88
#2014-03-26| 968.72
#2014-03-27| 976.47
#2014-03-28| 984.38
#2014-03-31| 993.73
#2014-04-01| 981.47
#2014-04-02| 978.45
#2014-04-03| 986.51
#2014-04-04| 990.91
#2014-04-07| 987.46
#2014-04-08| 988.11
#2014-04-09| 973.36
#2014-04-10| 978.33
#2014-04-11| 965.44
#2014-04-14| 961.51
#2014-04-15| 959.96
#2014-04-16| 975.76
#2014-04-17| 982.78
#2014-04-18| 981.24
#2014-04-21| 981.11
#2014-04-22| 979.16
#2014-04-23| 990.81
#2014-04-24| 984.37
#2014-04-25| 993.39
#2014-04-28| 985.60
#2014-04-29| 985.99
#2014-04-30|1000.80
#2014-05-01|1004.60
#2014-05-02|1001.06
#2014-05-05|1002.34
#2014-05-06|1007.86
#2014-05-07| 982.63
#2014-05-08| 993.04
#2014-05-09|1003.82
#2014-05-12| 996.79
#2014-05-13|1011.05
#2014-05-14|1016.23
#2014-05-15|1018.31
#2014-05-16| 999.84
#2014-05-19|1009.12
#2014-05-20|1014.75
#2014-05-21|1017.87
#2014-05-22|1023.65
#2014-05-23|1025.40
#2014-05-26|1035.69
#2014-05-27|1039.34
#2014-05-28|1041.32
#2014-05-29|1049.36
#2014-05-30|1045.87
#2014-06-02|1054.36
#2014-06-03|1059.14
#2014-06-04|1062.66
#2014-06-05|1059.68
#2014-06-06|1056.02
#2014-06-09|1055.59
#2014-06-10|1060.35
#2014-06-11|1071.81
#2014-06-12|1066.78
#2014-06-13|1062.11
#2014-06-16|1057.22
#2014-06-17|1059.74
#2014-06-18|1070.06
#2014-06-19|1091.61
#2014-06-20|1091.89
#2014-06-23|1089.69
#2014-06-24|1089.58
#2014-06-25|1092.19
#2014-06-26|1093.30
#2014-06-27|1088.32
#2014-06-30|1099.73
#2014-07-01|1104.69
#2014-07-02|1104.79
#2014-07-03|1101.00
#2014-07-04|1110.02
#2014-07-07|1111.86
#2014-07-08|1115.29
#2014-07-09|1114.51
#2014-07-10|1115.51
#2014-07-11|1119.39
#2014-07-14|1127.60
#2014-07-15|1131.45
#2014-07-16|1134.56
#2014-07-17|1146.23
#2014-07-18|1154.80
#2014-07-21|1155.59
#2014-07-22|1161.67
#2014-07-23|1158.04
#2014-07-24|1148.40
#2014-07-25|1155.06
#2014-07-28|1156.41
#2014-07-29|1151.54
#2014-07-30|1134.83
#2014-07-31|1127.97
#2014-08-01|1127.84
#2014-08-04|1124.27
#2014-08-05|1107.55
#2014-08-06|1103.09
#2014-08-07|1115.59
#2014-08-08|1093.03
#2014-08-11|1111.06
#2014-08-12|1119.64
#2014-08-13|1123.36
#2014-08-14|1135.06
#2014-08-15|1141.03
#2014-08-18|1137.47
#2014-08-19|1145.14
#2014-08-20|1135.15
#2014-08-21|1134.79
#2014-08-22|1138.21
#2014-08-25|1137.29
#2014-08-26|1122.97
#2014-08-27|1116.29
#2014-08-28|1111.61
#2014-08-29|1109.74
#2014-09-01|1108.82
#2014-09-02|1109.66
#2014-09-03|1108.66
#2014-09-04|1103.37
#2014-09-05|1099.72
#2014-09-08|1097.77
#2014-09-09|1082.18
#2014-09-10|1086.76
#2014-09-11|1080.78
#2014-09-12|1074.36
#2014-09-15|1075.66
#2014-09-16|1076.69
#2014-09-17|1065.37
#2014-09-18|1059.66
#2014-09-19|1063.47
#2014-09-22|1062.38
#2014-09-23|1063.65
#2014-09-24|1069.78
#2014-09-25|1085.60
#2014-09-26|1070.66
#2014-09-29|1075.34
#2014-09-30|1067.66
#2014-10-01|1074.29
#2014-10-02|1056.57
#2014-10-03|1046.76
#2014-10-06|1055.97
#2014-10-07|1066.71
#2014-10-08|1061.28
#2014-10-09|1055.97
#2014-10-10|1048.74
#2014-10-13|1054.21
#2014-10-14|1026.54
#2014-10-15|1044.74
#2014-10-16|1023.62
#2014-10-17|1002.64
#2014-10-20|1043.25
#2014-10-21|1029.60
#2014-10-22|1057.79
#2014-10-23|1048.09
#2014-10-24|1055.27
#2014-10-27|1078.85
#2014-10-28|1080.84
#2014-10-29|1086.87
#2014-10-30|1086.88
#2014-10-31|1110.19
#2014-11-03|1089.92
#2014-11-04|1122.98
#2014-11-05|1111.88
#2014-11-06|1085.21
#2014-11-07|1089.91
#2014-11-10|1094.85
#2014-11-11|1098.35
#2014-11-12|1112.14
#2014-11-13|1119.16
#2014-11-14|1121.93
#2014-11-17|1084.58
#2014-11-18|1113.08
#2014-11-19|1102.50
#2014-11-20|1097.88
#2014-11-21|1104.04
#2014-11-24|1096.30
#2014-11-25|1100.65
#2014-11-26|1095.19
#2014-11-27|1076.50
#2014-11-28|1087.74
#2014-12-01|1100.80
#2014-12-02|1092.66
#2014-12-03|1080.97
#2014-12-04|1080.21
#2014-12-05|1062.16
#2014-12-08|1060.47
#2014-12-09|1079.02
#2014-12-10|1064.91
#2014-12-11|1062.91
#2014-12-12|1069.53
#2014-12-15|1067.73
#2014-12-16|1077.81
#2014-12-17|1063.89
#2014-12-18|1084.01
#2014-12-19|1103.50
#2014-12-22|1098.03
#2014-12-23|1090.89
#2014-12-24|1111.79
#2014-12-25|1110.32
#2014-12-26|1111.55
#2014-12-29|1113.49
#2014-12-30|1111.87
#2014-12-31|1107.05
#2015-01-01|1107.05
#2015-01-02|1104.19
#2015-01-05|1102.55
#2015-01-06|1084.30
#2015-01-07|1070.26
#2015-01-08|1090.74
#2015-01-09|1096.61
#2015-01-12|1098.64
#2015-01-13|1109.42
#2015-01-14|1141.31
#2015-01-15|1158.75
#2015-01-16|1145.29
#2015-01-19|1149.95
#2015-01-20|1159.38
#2015-01-21|1174.97
#2015-01-22|1167.23
#2015-01-23|1164.60
#2015-01-26|1164.44
#2015-01-27|1203.14
#2015-01-28|1215.70
#2015-01-29|1207.51
#2015-01-30|1195.68
#2015-02-02|1209.18
#2015-02-03|1175.99
#2015-02-04|1200.36
#2015-02-05|1187.47
#2015-02-06|1169.82
#2015-02-09|1162.68
#2015-02-10|1167.59
#2015-02-11|1156.87
#2015-02-12|1208.19
#2015-02-13|1210.61
#2015-02-16|1221.05
#2015-02-17|1228.72
#2015-02-18|1249.33
#2015-02-19|1269.58
#2015-02-20|1276.28
#2015-02-23|1294.64
#2015-02-24|1290.13
#2015-02-25|1277.52
#2015-02-26|1283.92
#2015-02-27|1276.72
#2015-03-02|1274.74
#2015-03-03|1285.01
#2015-03-04|1273.39
#2015-03-05|1274.75
#2015-03-06|1273.18
#2015-03-09|1274.35
#2015-03-10|1276.05
#2015-03-11|1282.36
#2015-03-12|1302.70
#2015-03-13|1311.62
#2015-03-16|1305.03
#2015-03-17|1325.65
#2015-03-18|1343.58
#2015-03-19|1338.72
#2015-03-20|1341.45
#2015-03-23|1352.69
#2015-03-24|1339.75
#2015-03-25|1349.49
#2015-03-26|1328.28
#2015-03-27|1319.48
#2015-03-30|1302.96
#2015-03-31|1251.86
#2015-04-01|1261.07
#2015-04-02|1294.08
#2015-04-03|1304.42
#2015-04-06|1298.95
#2015-04-07|1295.97
#2015-04-08|1301.49
#2015-04-09|1292.56
#2015-04-10|1284.37
#2015-04-13|1268.88
#2015-04-14|1287.16
#2015-04-15|1295.24
#2015-04-16|1290.95
#2015-04-17|1286.57
#2015-04-20|1280.83
#2015-04-21|1308.00
#2015-04-22|1292.77
#2015-04-23|1295.42
#2015-04-24|1301.00
#2015-04-27|1303.99
#2015-04-28|1317.15
#2015-04-29|1315.66
#2015-04-30|1268.77
#2015-05-01|1258.20
#2015-05-04|1257.78
#2015-05-05|1259.36
#2015-05-06|1266.00
#2015-05-07|1257.61
#2015-05-08|1259.75
#2015-05-11|1263.26
#2015-05-12|1260.41
#2015-05-13|1262.57
#2015-05-14|1231.82
#2015-05-15|1262.13
#2015-05-18|1274.00
#2015-05-19|1277.90
#2015-05-20|1292.98
#2015-05-21|1290.15
#2015-05-22|1285.53
#2015-05-25|1292.27
#2015-05-26|1274.03
#2015-05-27|1260.14
#2015-05-28|1253.89
#2015-05-29|1248.94
#2015-06-01|1240.85
#2015-06-02|1237.54
#2015-06-03|1229.01
#2015-06-04|1218.03
#2015-06-05|1227.75
#2015-06-08|1226.59
#2015-06-09|1226.61
#2015-06-10|1227.13
#2015-06-11|1257.63
#2015-06-12|1246.36
#2015-06-15|1243.88
#2015-06-16|1243.88
#2015-06-17|1227.57
#2015-06-18|1229.06
#2015-06-19|1242.26
#2015-06-22|1260.16
#2015-06-23|1275.24
#2015-06-24|1267.28
#2015-06-25|1275.22
#2015-06-26|1257.98
#2015-06-29|1249.03
#2015-06-30|1257.37
#2015-07-01|1250.65
#2015-07-02|1263.87
#2015-07-03|1270.21
#2015-07-06|1256.61
#2015-07-07|1287.65
#2015-07-08|1270.05
#2015-07-09|1246.89
#2015-07-10|1245.51
#2015-07-13|1273.87
#2015-07-14|1292.63
#2015-07-15|1308.45
#2015-07-16|1323.47
#2015-07-17|1320.46
#2015-07-20|1317.38
#2015-07-21|1331.24
#2015-07-22|1325.72
#2015-07-23|1348.28
#2015-07-24|1341.92
#2015-07-27|1324.13
#2015-07-28|1315.71
#2015-07-29|1323.11
#2015-07-30|1314.78
#2015-07-31|1327.66
#2015-08-03|1334.67
#2015-08-04|1353.41
#2015-08-05|1349.75
#2015-08-06|1343.58
#2015-08-07|1333.30
#2015-08-10|1359.01
#2015-08-11|1343.69
#2015-08-12|1342.90
#2015-08-13|1336.98
#2015-08-14|1338.68
#2015-08-17|1350.13
#2015-08-18|1333.51
#2015-08-19|1315.46
#2015-08-20|1318.55
#2015-08-21|1291.28
#2015-08-24|1239.84
#2015-08-25|1176.77
#2015-08-26|1234.04
#2015-08-27|1237.53
#2015-08-28|1254.47
#2015-08-31|1245.10
#2015-09-01|1206.71
#2015-09-02|1211.08
#2015-09-03|1205.96
#2015-09-04|1203.31
#2015-09-07|1201.41
#2015-09-08|1160.48
#2015-09-09|1209.53
#2015-09-10|1192.73
#2015-09-11|1205.19
#2015-09-14|1207.98
#2015-09-15|1215.79
#2015-09-16|1222.39
#2015-09-17|1217.70
#2015-09-18|1193.30
#2015-09-21|1187.66
#2015-09-22|1192.51
#2015-09-23|1187.95
#2015-09-24|1193.58
#2015-09-25|1202.97
#2015-09-28|1229.11
#2015-09-29|1187.81
#2015-09-30|1204.13
#2015-10-01|1231.57
#2015-10-02|1239.66
#2015-10-05|1251.49
#2015-10-06|1265.88
#2015-10-07|1274.13
#2015-10-08|1259.35
#2015-10-09|1263.34
#2015-10-12|1267.55
#2015-10-13|1279.41
#2015-10-14|1256.67
#2015-10-15|1285.64
#2015-10-16|1292.35
#2015-10-19|1284.13
#2015-10-20|1279.77
#2015-10-21|1298.46
#2015-10-22|1288.44
#2015-10-23|1309.12
#2015-10-26|1315.98
#2015-10-27|1319.50
#2015-10-28|1314.81
#2015-10-29|1307.29
#2015-10-30|1344.60
#2015-11-02|1307.38
#2015-11-03|1301.99
#2015-11-04|1297.69
#2015-11-05|1312.19
#2015-11-06|1303.33
#2015-11-09|1313.78
#2015-11-10|1314.31
#2015-11-11|1333.21
#2015-11-12|1336.92
#2015-11-13|1336.10
#2015-11-16|1314.83
#2015-11-17|1321.50
#2015-11-18|1326.52
#2015-11-19|1345.58
#2015-11-20|1348.14
#2015-11-23|1346.28
#2015-11-24|1352.32
#2015-11-25|1335.21
#2015-11-26|1343.86
#2015-11-27|1326.10
#2015-11-30|1299.70
#2015-12-01|1312.24
#2015-12-02|1307.22
#2015-12-03|1302.00
#2015-12-04|1280.19
#2015-12-07|1292.07
#2015-12-08|1291.12
#2015-12-09|1284.94
#2015-12-10|1281.58
#2015-12-11|1290.80
#2015-12-14|1286.80
#2015-12-15|1259.87
#2015-12-16|1280.67
#2015-12-17|1301.26
#2015-12-18|1295.49
#2015-12-21|1298.86
#2015-12-22|1326.72
#2015-12-23|1325.68
#2015-12-24|1315.71
#2015-12-25|1311.44
#2015-12-28|1321.31
#2015-12-29|1330.14
#2015-12-30|1338.93
#2015-12-31|1341.99
#2016-01-01|1341.99
#2016-01-04|1314.44
#2016-01-05|1326.49
#2016-01-06|1329.30
#2016-01-07|1323.77
#2016-01-08|1312.26
#2016-01-11|1316.40
#2016-01-12|1264.69
#2016-01-13|1303.65
#2016-01-14|1277.52
#2016-01-15|1307.20
#2016-01-18|1300.37
#2016-01-19|1287.72
#2016-01-20|1251.37
#2016-01-21|1202.77
#2016-01-22|1257.35
#2016-01-25|1277.66
#2016-01-26|1262.45
#2016-01-27|1285.78
#2016-01-28|1289.89
#2016-01-29|1316.37
#2016-02-01|1341.61
#2016-02-02|1363.45
#2016-02-03|1381.93
#2016-02-04|1369.75
#2016-02-05|1347.85
#2016-02-08|1390.35
#2016-02-09|1361.23
#2016-02-10|1313.46
#2016-02-11|1344.57
#2016-02-12|1256.79
#2016-02-15|1355.63
#2016-02-16|1333.06
#2016-02-17|1305.16
#2016-02-18|1314.60
#2016-02-19|1334.08
#2016-02-22|1362.19
#2016-02-23|1352.38
#2016-02-24|1364.08
#2016-02-25|1377.81
#2016-02-26|1359.03
#2016-02-29|1333.31
#2016-03-01|1343.10
#2016-03-02|1361.83
#2016-03-03|1346.81
#2016-03-04|1336.02
#2016-03-07|1313.80
#2016-03-08|1319.40
#2016-03-09|1294.61
#2016-03-10|1307.29
#2016-03-11|1311.29
#2016-03-14|1318.90
#2016-03-15|1327.00
#2016-03-16|1317.31
#2016-03-17|1334.56
#2016-03-18|1325.50
#2016-03-21|1322.89
#2016-03-22|1346.02
#2016-03-23|1341.39
#2016-03-24|1349.83
#2016-03-25|1351.26
#2016-03-28|1366.57
#2016-03-29|1358.41
#2016-03-30|1346.96
#2016-03-31|1334.75
#2016-04-01|1295.47
#2016-04-04|1322.52
#2016-04-05|1292.48
#2016-04-06|1297.69
#2016-04-07|1343.02
#2016-04-08|1351.38
#2016-04-11|1353.50
#2016-04-12|1338.02
#2016-04-13|1333.57
#2016-04-14|1386.04
#2016-04-15|1391.74
#2016-04-18|1356.76
#2016-04-19|1388.75
#2016-04-20|1400.01
#2016-04-21|1411.95
#2016-04-22|1395.37
#2016-04-25|1388.12
#2016-04-26|1389.29
#2016-04-27|1363.87
#2016-04-28|1360.96
#2016-04-29|1380.86
#2016-05-02|1334.03
#2016-05-03|1338.11
#2016-05-04|1329.35
#2016-05-05|1323.41
#2016-05-06|1348.39
#2016-05-09|1332.09
#2016-05-10|1346.72
#2016-05-11|1336.17
#2016-05-12|1338.40
#2016-05-13|1319.89
#2016-05-16|1317.59
#2016-05-17|1338.27
#2016-05-18|1334.56
#2016-05-19|1331.57
#2016-05-20|1326.93
#2016-05-23|1330.48
#2016-05-24|1314.26
#2016-05-25|1314.82
#2016-05-26|1336.28
#2016-05-27|1335.60
#2016-05-30|1331.52
#2016-05-31|1342.47
#2016-06-01|1333.83
#2016-06-02|1313.87
#2016-06-03|1353.16
#2016-06-06|1359.58
#2016-06-07|1363.71
#2016-06-08|1383.98
#2016-06-09|1375.31
#2016-06-10|1357.76
#2016-06-13|1327.66
#2016-06-14|1324.51
#2016-06-15|1321.58
#2016-06-16|1318.39
#2016-06-17|1300.71
#2016-06-20|1321.16
#2016-06-21|1336.06
#2016-06-22|1322.80
#2016-06-23|1311.67
#2016-06-24|1273.52
#2016-06-27|1346.89
#2016-06-28|1343.20
#2016-06-29|1363.41
#2016-06-30|1365.01
#2016-07-01|1362.48
#2016-07-04|1373.43
#2016-07-05|1389.02
#2016-07-06|1398.24
#2016-07-07|1396.71
#2016-07-08|1373.97
#2016-07-11|1381.95
#2016-07-12|1362.30
#2016-07-13|1357.09
#2016-07-14|1356.02
#2016-07-15|1346.08
#2016-07-18|1345.32
#2016-07-19|1349.70
#2016-07-20|1358.84
#2016-07-21|1351.37
#2016-07-22|1344.55
#2016-07-25|1348.42
#2016-07-26|1360.77
#2016-07-27|1345.92
#2016-07-28|1332.23
#2016-07-29|1381.91
#2016-08-01|1368.70
#2016-08-02|1359.52
#2016-08-03|1319.43
#2016-08-04|1311.14
#2016-08-05|1294.02
#2016-08-08|1294.91
#2016-08-09|1302.34
#2016-08-10|1316.12
#2016-08-11|1315.35
#2016-08-12|1318.01
#2016-08-15|1304.41
#2016-08-16|1298.53
#2016-08-17|1290.48
#2016-08-18|1274.35
#2016-08-19|1256.38
#2016-08-22|1272.58
#2016-08-23|1287.44
#2016-08-24|1300.00
#2016-08-25|1297.26
#2016-08-26|1276.91
#2016-08-29|1261.72
#2016-08-30|1238.49
#2016-08-31|1243.95
#2016-09-01|1252.20
#2016-09-02|1254.20
#2016-09-05|1270.93
#2016-09-06|1290.78
#2016-09-07|1301.15
#2016-09-08|1298.15
#2016-09-09|1276.74
#2016-09-12|1275.92
#2016-09-13|1274.58
#2016-09-14|1271.24
#2016-09-15|1258.77
#2016-09-16|1283.62
#2016-09-19|1289.67
#2016-09-20|1295.33
#2016-09-21|1339.32
#2016-09-22|1338.12
#2016-09-23|1344.70
#2016-09-26|1330.73
#2016-09-27|1344.88
#2016-09-28|1325.15
#2016-09-29|1312.78
#2016-09-30|1299.65
#2016-10-03|1304.44
#2016-10-04|1283.47
#2016-10-05|1274.32
#2016-10-06|1272.90
#2016-10-07|1273.28
#2016-10-10|1267.81
#2016-10-11|1270.69
#2016-10-12|1259.10
#2016-10-13|1259.78
#2016-10-14|1247.77
#2016-10-17|1252.62
#2016-10-18|1256.38
#2016-10-19|1267.08
#2016-10-20|1275.49
#2016-10-21|1282.40
#2016-10-24|1283.78
#2016-10-25|1287.11
#2016-10-26|1293.06
#2016-10-27|1291.02
#2016-10-28|1285.80
#2016-10-31|1280.77
#2016-11-01|1292.88
#2016-11-02|1288.50
#2016-11-03|1289.38
#2016-11-04|1275.83
#2016-11-07|1271.35
#2016-11-08|1259.53
#2016-11-09|1228.69
#2016-11-10|1255.92
#2016-11-11|1252.57
#2016-11-14|1245.27
#2016-11-15|1227.36
#2016-11-16|1235.79
#2016-11-17|1252.70
#2016-11-18|1254.35
#2016-11-21|1258.28
#2016-11-22|1257.09
#2016-11-23|1239.00
#2016-11-24|1243.16
#2016-11-25|1255.97
#2016-11-28|1263.46
#2016-11-29|1257.26
#2016-11-30|1253.62
#2016-12-01|1238.99
#2016-12-02|1230.03
#2016-12-05|1213.62
#2016-12-06|1212.65
#2016-12-07|1223.68
#2016-12-08|1231.32
#2016-12-09|1244.51
#2016-12-12|1260.22
#2016-12-13|1271.65
#2016-12-14|1272.90
#2016-12-15|1239.56
#2016-12-16|1252.80
#2016-12-19|1273.55
#2016-12-20|1276.17
#2016-12-21|1271.85
#2016-12-22|1272.76
#2016-12-23|1275.75
#2016-12-26|1274.00
#2016-12-27|1264.29
#2016-12-28|1267.49
#2016-12-29|1269.16
#2016-12-30|1261.57
#2017-01-02|1261.57
#2017-01-03|1246.71
#2017-01-04|1277.84
#2017-01-05|1302.00
#2017-01-06|1303.72
#2017-01-09|1303.89
#2017-01-10|1303.76
#2017-01-11|1295.21
#2017-01-12|1309.36
#2017-01-13|1310.15
#2017-01-16|1308.27
#2017-01-17|1307.29
#2017-01-18|1303.96
#2017-01-19|1293.91
#2017-01-20|1292.92
#2017-01-23|1297.05
#2017-01-24|1283.76
#2017-01-25|1282.60
#2017-01-26|1285.09
#2017-01-27|1286.57
#2017-01-30|1299.70
#2017-01-31|1288.66
#2017-02-01|1285.72
#2017-02-02|1278.92
#2017-02-03|1267.37
#2017-02-06|1263.54
#2017-02-07|1264.31
#2017-02-08|1272.47
#2017-02-09|1252.98
#2017-02-10|1281.00
#2017-02-13|1283.34
#2017-02-14|1263.11
#2017-02-15|1266.86
#2017-02-16|1274.30
#2017-02-17|1278.18
#2017-02-20|1279.23
#2017-02-21|1280.63
#2017-02-22|1279.11
#2017-02-23|1288.17
#2017-02-24|1288.60
#2017-02-27|1285.74
#2017-02-28|1289.65
#2017-03-01|1276.33
#2017-03-02|1275.97
#2017-03-03|1265.24
#2017-03-06|1265.63
#2017-03-07|1266.61
#2017-03-08|1253.23
#2017-03-09|1250.97
#2017-03-10|1265.36
#2017-03-13|1282.55
#2017-03-14|1275.80
#2017-03-15|1272.87
#2017-03-16|1292.52
#2017-03-17|1287.41
#2017-03-20|1288.39
#2017-03-21|1293.38
#2017-03-22|1285.68
#2017-03-23|1291.05
#2017-03-24|1308.65
#2017-03-27|1303.41
#2017-03-28|1316.14
#2017-03-29|1305.61
#2017-03-30|1281.87
#2017-03-31|1271.03
#2017-04-03|1283.09
#2017-04-04|1292.83
#2017-04-05|1289.55
#2017-04-06|1275.12
#2017-04-07|1283.90
#2017-04-10|1283.66
#2017-04-11|1304.89
#2017-04-12|1307.86
#2017-04-13|1303.15
#2017-04-14|1290.79
#2017-04-17|1317.86
#2017-04-18|1315.79
#2017-04-19|1292.06
#2017-04-20|1285.22
#2017-04-21|1297.94
#2017-04-24|1307.86
#2017-04-25|1313.47
#2017-04-26|1309.71
#2017-04-27|1309.66
#2017-04-28|1294.77
#2017-05-01|1287.31
#2017-05-02|1287.63
#2017-05-03|1285.28
#2017-05-04|1280.95
#2017-05-05|1281.86
#2017-05-08|1311.53
#2017-05-09|1296.21
#2017-05-10|1291.30
#2017-05-11|1291.31
#2017-05-12|1305.59
#2017-05-15|1306.23
#2017-05-16|1316.70
#2017-05-17|1338.73
#2017-05-18|1343.14
#2017-05-19|1334.91
#2017-05-22|1344.74
#2017-05-23|1345.10
#2017-05-24|1335.19
#2017-05-25|1348.28
#2017-05-26|1344.66
#2017-05-29|1349.61
#2017-05-30|1351.73
#2017-05-31|1349.83
#2017-06-01|1365.37
#2017-06-02|1394.38
#2017-06-05|1400.94
#2017-06-06|1405.24
#2017-06-07|1402.22
#2017-06-08|1379.97
#2017-06-09|1361.58
#2017-06-12|1376.29
#2017-06-13|1381.26
#2017-06-14|1408.26
#2017-06-15|1398.65
#2017-06-16|1400.69
#2017-06-19|1404.52
#2017-06-20|1397.05
#2017-06-21|1403.73
#2017-06-22|1403.84
#2017-06-23|1405.86
#2017-06-26|1397.96
#2017-06-27|1378.02
#2017-06-28|1378.30
#2017-06-29|1378.18
#2017-06-30|1367.29
#2017-07-03|1363.35
#2017-07-04|1361.87
#2017-07-05|1350.48
#2017-07-06|1348.29
#2017-07-07|1327.31
#2017-07-10|1331.33
#2017-07-11|1337.12
#2017-07-12|1342.71
#2017-07-13|1340.28
#2017-07-14|1355.43
#2017-07-17|1353.26
#2017-07-18|1358.74
#2017-07-19|1359.90
#2017-07-20|1369.94
#2017-07-21|1365.12
#2017-07-24|1353.96
#2017-07-25|1340.72
#2017-07-26|1338.01
#2017-07-27|1347.35
#2017-07-28|1356.36
#2017-07-31|1361.96
#2017-08-01|1390.97
#2017-08-02|1386.98
#2017-08-03|1397.52
#2017-08-04|1386.94
#2017-08-07|1383.84
#2017-08-08|1384.87
#2017-08-09|1382.09
#2017-08-10|1396.47
#2017-08-11|1399.28
#2017-08-14|1383.66
#2017-08-15|1379.01
#2017-08-16|1386.97
#2017-08-17|1393.89
#2017-08-18|1399.06
#2017-08-21|1398.62
#2017-08-22|1381.23
#2017-08-23|1390.10
#2017-08-24|1375.55
#2017-08-25|1375.64
#2017-08-28|1383.60
#2017-08-29|1392.02
#2017-08-30|1376.30
#2017-08-31|1384.04
#2017-09-01|1386.29
#2017-09-04|1385.66
#2017-09-05|1385.54
#2017-09-06|1391.72
#2017-09-07|1399.38
#2017-09-08|1411.94
#2017-09-11|1409.10
#2017-09-12|1408.45
#2017-09-13|1399.26
#2017-09-14|1394.97
#2017-09-15|1378.04
#2017-09-18|1371.55
#2017-09-19|1390.67
#2017-09-20|1388.05
#2017-09-21|1380.81
#2017-09-22|1389.69
#2017-09-25|1397.84
#2017-09-26|1405.04
#2017-09-27|1389.73
#2017-09-28|1394.98
#2017-09-29|1391.47
#2017-10-02|1381.07
#2017-10-03|1390.76
#2017-10-04|1390.92
#2017-10-05|1384.47
#2017-10-06|1385.57
#2017-10-09|1387.10
#2017-10-10|1400.62
#2017-10-11|1408.20
#2017-10-12|1422.67
#2017-10-13|1441.53
#2017-10-16|1455.51
#2017-10-17|1448.81
#2017-10-18|1450.43
#2017-10-19|1461.72
#2017-10-20|1447.22
#2017-10-23|1444.29
#2017-10-24|1449.29
#2017-10-25|1440.42
#2017-10-26|1431.29
#2017-10-27|1438.81
#2017-10-30|1445.97
#2017-10-31|1440.33
#2017-11-01|1453.06
#2017-11-02|1459.11
#2017-11-03|1453.88
#2017-11-06|1461.72
#2017-11-07|1473.40
#2017-11-08|1491.07
#2017-11-09|1484.60
#2017-11-10|1470.05
#2017-11-13|1445.21
#2017-11-14|1436.43
#2017-11-15|1421.11
#2017-11-16|1437.45
#2017-11-17|1442.02
#2017-11-20|1440.05
#2017-11-21|1440.26
#2017-11-22|1444.36
#2017-11-23|1449.22
#2017-11-24|1449.46
#2017-11-27|1460.03
#2017-11-28|1455.54
#2017-11-29|1466.37
#2017-11-30|1500.94
#2017-12-01|1492.19
#2017-12-04|1484.23
#2017-12-05|1507.12
#2017-12-06|1504.23
#2017-12-07|1520.78
#2017-12-08|1532.90
#2017-12-11|1533.80
#2017-12-12|1526.41
#2017-12-13|1540.89
#2017-12-14|1548.17
#2017-12-15|1533.55
#2017-12-18|1541.03
#2017-12-19|1517.18
#2017-12-20|1508.87
#2017-12-21|1498.75
#2017-12-22|1506.42
#2017-12-25|1511.35
#2017-12-26|1513.75
#2017-12-27|1513.69
#2017-12-28|1511.08
#2017-12-29|1508.92
#2018-01-01|1508.92
#2018-01-02|1515.72
#2018-01-03|1512.34
#2018-01-04|1538.21
#2018-01-05|1538.68
#2018-01-08|1542.08
#2018-01-09|1554.28
#2018-01-10|1576.23
#2018-01-11|1584.03
#2018-01-12|1571.47
#2018-01-15|1590.84
#2018-01-16|1583.16
#2018-01-17|1588.38
#2018-01-18|1571.69
#2018-01-19|1585.28
#2018-01-22|1580.78
#2018-01-23|1598.84
#2018-01-24|1620.67
#2018-01-25|1626.67
#2018-01-26|1614.40
#2018-01-29|1599.91
#2018-01-30|1589.84
#2018-01-31|1556.43
#2018-02-01|1573.05
#2018-02-02|1551.13
#2018-02-05|1522.02
#2018-02-06|1487.50
#2018-02-07|1492.02
#2018-02-08|1493.02
#2018-02-09|1488.28
#2018-02-12|1490.20
#2018-02-13|1481.78
#2018-02-14|1487.15
#2018-02-15|1488.63
#2018-02-16|1508.15
#2018-02-19|1529.35
#2018-02-20|1520.35
#2018-02-21|1508.42
#2018-02-22|1494.21
#2018-02-23|1504.75
#2018-02-26|1511.13
#2018-02-27|1501.48
#2018-02-28|1501.38
#2018-03-01|1485.47
#2018-03-02|1482.34
#2018-03-05|1485.79
#2018-03-06|1486.56
#2018-03-07|1483.90
#2018-03-08|1479.16
#2018-03-09|1468.84
#2018-03-12|1485.88
#2018-03-13|1495.65
#2018-03-14|1497.14
#2018-03-15|1494.74
#2018-03-16|1494.57
#2018-03-19|1490.10
#2018-03-20|1488.70
#2018-03-21|1489.89
#2018-03-22|1503.51
#2018-03-23|1483.81
#2018-03-26|1480.85
#2018-03-27|1520.43
#2018-03-28|1512.26
#2018-03-29|1508.23
#2018-03-30|1509.58
#2018-04-02|1492.77
#2018-04-03|1502.63
#2018-04-04|1518.09
#2018-04-05|1529.88
#2018-04-06|1528.81
#2018-04-09|1544.23
#2018-04-10|1532.73
#2018-04-11|1514.65
#2018-04-12|1500.13
#2018-04-13|1499.32
#2018-04-16|1516.06
#2018-04-17|1518.99
#2018-04-18|1529.37
#2018-04-19|1527.75
#2018-04-20|1531.31
#2018-04-23|1512.94
#2018-04-24|1521.56
#2018-04-25|1527.02
#2018-04-26|1532.34
#2018-04-27|1562.87
#2018-04-30|1558.02
#2018-05-01|1557.69
#2018-05-02|1538.92
#2018-05-03|1552.05
#2018-05-04|1551.05
#2018-05-07|1559.10
#2018-05-08|1563.72
#2018-05-09|1546.04
#2018-05-10|1541.63
#2018-05-11|1554.36
#2018-05-14|1559.68
#2018-05-15|1551.62
#2018-05-16|1542.02
#2018-05-17|1533.80
#2018-05-18|1544.60
#2018-05-21|1533.27
#2018-05-22|1539.58
#2018-05-23|1552.18
#2018-05-24|1564.32
#2018-05-25|1582.55
#2018-05-28|1583.78
#2018-05-29|1593.33
#2018-05-30|1579.36
#2018-05-31|1590.20
#2018-06-01|1569.27
#2018-06-04|1584.75
#2018-06-05|1582.54
#2018-06-06|1595.16
#2018-06-07|1596.77
#2018-06-08|1611.20
#2018-06-11|1604.99
#2018-06-12|1629.95
#2018-06-13|1640.83
#2018-06-14|1632.81
#2018-06-15|1645.29
#2018-06-18|1640.01
#2018-06-19|1623.30
#2018-06-20|1623.91
#2018-06-21|1616.25
#2018-06-22|1621.00
#2018-06-25|1591.05
#2018-06-26|1598.17
#2018-06-27|1591.79
#2018-06-28|1580.78
#2018-06-29|1565.34
#2018-07-02|1517.61
#2018-07-03|1519.84
#2018-07-04|1541.22
#2018-07-05|1523.37
#2018-07-06|1522.81
#2018-07-09|1522.34
#2018-07-10|1497.98
#2018-07-11|1488.60
#2018-07-12|1481.31
#2018-07-13|1493.69
#2018-07-16|1493.82
#2018-07-17|1521.33
#2018-07-18|1530.68
#2018-07-19|1512.43
#2018-07-20|1534.82
#2018-07-23|1538.58
#2018-07-24|1541.27
#2018-07-25|1536.58
#2018-07-26|1560.29
#2018-07-27|1576.33
#2018-07-30|1571.21
#2018-07-31|1555.04
#2018-08-01|1547.12
#2018-08-02|1540.50
#2018-08-03|1535.15
#2018-08-06|1525.33
#2018-08-07|1546.07
#2018-08-08|1544.33
#2018-08-09|1539.56
#2018-08-10|1537.89
#2018-08-13|1509.22
#2018-08-14|1540.36
#2018-08-15|1538.22
#2018-08-16|1518.19
#2018-08-17|1522.52
#2018-08-20|1518.34
#2018-08-21|1508.64
#2018-08-22|1504.69
#2018-08-23|1498.30
#2018-08-24|1507.45
#2018-08-27|1517.27
#2018-08-28|1513.14
#2018-08-29|1504.17
#2018-08-30|1505.03
#2018-08-31|1517.62
#2018-09-03|1511.54
#2018-09-04|1510.02
#2018-09-05|1505.39
#2018-09-06|1493.51
#2018-09-07|1509.95
#2018-09-10|1499.98
#2018-09-11|1506.20
#2018-09-12|1516.11
#2018-09-13|1530.48
#2018-09-14|1508.62
#2018-09-17|1510.64
#2018-09-18|1553.05
#2018-09-19|1568.48
#2018-09-20|1558.05
#2018-09-21|1561.12
#2018-09-24|1561.12
#2018-09-25|1585.67
#2018-09-26|1582.29
#2018-09-27|1567.92
#2018-09-28|1565.78
#2018-10-01|1540.31
#2018-10-02|1557.80
#2018-10-03|1529.91
#2018-10-04|1520.35
#2018-10-05|1527.46
#2018-10-08|1535.96
#2018-10-09|1522.39
#2018-10-10|1543.09
#2018-10-11|1505.66
#2018-10-12|1478.14
#2018-10-15|1462.47
#2018-10-16|1455.51
#2018-10-17|1482.36
#2018-10-18|1486.62
#2018-10-19|1476.72
#2018-10-22|1478.16
#2018-10-23|1444.12
#2018-10-24|1448.82
#2018-10-25|1416.22
#2018-10-26|1439.40
#2018-10-29|1440.10
#2018-10-30|1441.19
#2018-10-31|1465.07
#2018-11-01|1450.68
#2018-11-02|1439.95
#2018-11-05|1433.55
#2018-11-06|1451.82
#2018-11-07|1454.72
#2018-11-08|1467.91
#2018-11-09|1488.19
#2018-11-12|1500.37
#2018-11-13|1474.58
#2018-11-14|1476.75
#2018-11-15|1495.18
#2018-11-16|1512.94
#2018-11-19|1514.42
#2018-11-20|1531.80
#2018-11-21|1508.54
#2018-11-22|1535.44
#2018-11-23|1538.16
#2018-11-26|1520.64
#2018-11-27|1524.24
#2018-11-28|1509.92
#2018-11-29|1524.60
#2018-11-30|1539.98
#2018-12-03|1548.67
#2018-12-04|1518.65
#2018-12-05|1519.50
#2018-12-06|1516.70
#2018-12-07|1538.86
#2018-12-10|1510.77
#2018-12-11|1499.14
#2018-12-12|1516.25
#2018-12-13|1512.91
#2018-12-14|1512.57
#2018-12-17|1542.72
#2018-12-18|1519.72
#2018-12-19|1528.94
#2018-12-20|1504.07
#2018-12-21|1478.57
#2018-12-24|1486.94
#2018-12-25|1437.34
#2018-12-26|1459.43
#2018-12-27|1529.61
#2018-12-28|1529.99
#2018-12-31|1539.82
#2019-01-01|1539.82
#2019-01-02|1545.74
#2019-01-03|1570.60
#2019-01-04|1567.09
#2019-01-07|1590.45
#2019-01-08|1562.18
#2019-01-09|1577.61
#2019-01-10|1597.48
#2019-01-11|1590.44
#2019-01-14|1591.76
#2019-01-15|1578.73
#2019-01-16|1576.03
#2019-01-17|1575.17
#2019-01-18|1575.32
#2019-01-21|1565.87
#2019-01-22|1578.39
#2019-01-23|1564.91
#2019-01-24|1556.41
#2019-01-25|1553.33
#2019-01-28|1540.37
#2019-01-29|1560.08
#2019-01-30|1553.67
#2019-01-31|1579.44
#2019-02-01|1583.97
#2019-02-04|1587.92
#2019-02-05|1591.71
#2019-02-06|1589.39
#2019-02-07|1574.97
#2019-02-08|1566.30
#2019-02-11|1556.80
#2019-02-12|1579.59
#2019-02-13|1571.25
#2019-02-14|1575.49
#2019-02-15|1584.85
#2019-02-18|1598.25
#2019-02-19|1620.98
#2019-02-20|1629.69
#2019-02-21|1631.86
#2019-02-22|1622.64
#2019-02-25|1625.82
#2019-02-26|1631.33
#2019-02-27|1636.29
#2019-02-28|1627.42
#2019-03-01|1624.05
#2019-03-04|1615.54
#2019-03-05|1614.78
#2019-03-06|1615.65
#2019-03-07|1624.24
#2019-03-08|1618.93
#2019-03-11|1629.98
#2019-03-12|1640.36
#2019-03-13|1629.16
#2019-03-14|1621.18
#2019-03-15|1635.35
#2019-03-18|1640.75
#2019-03-19|1625.25
#2019-03-20|1635.18
#2019-03-21|1643.66
#2019-03-22|1663.56
#2019-03-25|1628.24
#2019-03-26|1681.22
#2019-03-27|1690.53
#2019-03-28|1658.73
#2019-03-29|1668.85
#2019-04-01|1681.72
#2019-04-02|1642.72
#2019-04-03|1635.64
#2019-04-04|1610.66
#2019-04-05|1608.76
#2019-04-08|1613.63
#2019-04-09|1600.51
#2019-04-10|1594.04
#2019-04-11|1594.83
#2019-04-12|1587.23
#2019-04-15|1598.63
#2019-04-16|1588.81
#2019-04-17|1580.16
#2019-04-18|1573.54
#2019-04-19|1563.03
#2019-04-22|1576.27
#2019-04-23|1592.87
#2019-04-24|1585.40
#2019-04-25|1613.35
#2019-04-26|1598.07
#2019-04-29|1594.35
#2019-04-30|1600.65
#2019-05-01|1603.53
#2019-05-02|1598.35
#2019-05-03|1602.52
#2019-05-06|1607.79
#2019-05-07|1602.38
#2019-05-08|1580.23
#2019-05-09|1565.35
#2019-05-10|1573.95
#2019-05-13|1583.90
#2019-05-14|1578.79
#2019-05-15|1599.63
#2019-05-16|1612.47
#2019-05-17|1628.91
#2019-05-20|1643.79
#2019-05-21|1638.44
#2019-05-22|1611.37
#2019-05-23|1647.10
#2019-05-24|1658.56
#2019-05-27|1660.68
#2019-05-28|1642.02
#2019-05-29|1636.10
#2019-05-30|1620.04
#2019-05-31|1632.45
#2019-06-03|1647.37
#2019-06-04|1622.12
#2019-06-05|1653.15
#2019-06-06|1661.71
#2019-06-07|1663.63
#2019-06-10|1675.83
#2019-06-11|1662.02
#2019-06-12|1656.61
#2019-06-13|1649.02
#2019-06-14|1656.94
#2019-06-17|1643.91
#2019-06-18|1629.10
#2019-06-19|1642.78
#2019-06-20|1658.63
#2019-06-21|1633.68
#2019-06-24|1634.83
#2019-06-25|1646.69
#2019-06-26|1627.28
#2019-06-27|1630.45
#2019-06-28|1620.23
#2019-07-01|1631.57
#2019-07-02|1639.86
#2019-07-03|1648.24
#2019-07-04|1661.14
#2019-07-05|1649.76
#2019-07-08|1625.45
#2019-07-09|1623.27
#2019-07-10|1628.89
#2019-07-11|1636.01
#2019-07-12|1644.77
#2019-07-15|1645.38
#2019-07-16|1626.78
#2019-07-17|1638.90
#2019-07-18|1607.46
#2019-07-19|1643.31
#2019-07-22|1620.92
#2019-07-23|1625.77
#2019-07-24|1623.13
#2019-07-25|1614.23
#2019-07-26|1616.20
#2019-07-29|1623.31
#2019-07-30|1631.78
#2019-07-31|1623.35
#2019-08-01|1629.46
#2019-08-02|1639.54
#2019-08-05|1638.22
#2019-08-06|1635.67
#2019-08-07|1672.07
#2019-08-08|1666.20
#2019-08-09|1680.24
#2019-08-12|1685.83
#2019-08-13|1660.32
#2019-08-14|1664.28
#2019-08-15|1656.77
#2019-08-16|1658.18
#2019-08-19|1659.88
#2019-08-20|1671.11
#2019-08-21|1651.11
#2019-08-22|1657.75
#2019-08-23|1674.03
#2019-08-26|1658.26
#2019-08-27|1664.70
#2019-08-28|1671.82
#2019-08-29|1666.68
#2019-08-30|1678.57
#2019-09-02|1657.40
#2019-09-03|1669.03
#2019-09-04|1666.41
#2019-09-05|1673.35
#2019-09-06|1671.08
#2019-09-09|1684.27
#2019-09-10|1655.63
#2019-09-11|1669.33
#2019-09-12|1684.96
#2019-09-13|1717.10
#2019-09-16|1717.89
#2019-09-17|1715.10
#2019-09-18|1712.52
#2019-09-19|1739.23
#2019-09-20|1743.86
#2019-09-23|1752.47
#2019-09-24|1778.77
#2019-09-25|1778.21
#2019-09-26|1768.44
#2019-09-27|1752.35
#2019-09-30|1725.07
#2019-10-01|1736.23
#2019-10-02|1757.32
#2019-10-03|1734.12
#2019-10-04|1754.86
#2019-10-07|1761.97
#2019-10-08|1763.66
#2019-10-09|1767.88
#2019-10-10|1747.35
#2019-10-11|1735.43
#2019-10-14|1738.15
#2019-10-15|1753.19
#2019-10-16|1763.50
#2019-10-17|1745.51
#2019-10-18|1734.36
#2019-10-21|1742.21
#2019-10-22|1742.05
#2019-10-23|1761.94
#2019-10-24|1754.21
#2019-10-25|1759.68
#2019-10-28|1738.21
#2019-10-29|1733.45
#2019-10-30|1742.85
#2019-10-31|1732.53
#2019-11-01|1741.41
#2019-11-04|1735.55
#2019-11-05|1755.75
#2019-11-06|1754.11
#2019-11-07|1748.83
#2019-11-08|1739.21
#2019-11-11|1750.57
#2019-11-12|1745.61
#2019-11-13|1749.30
#2019-11-14|1737.91
#2019-11-15|1744.84
#2019-11-18|1755.71
#2019-11-19|1761.50
#2019-11-20|1763.21
#2019-11-21|1772.13
#2019-11-22|1766.10
#2019-11-25|1768.94
#2019-11-26|1770.09
#2019-11-27|1765.38
#2019-11-28|1745.38
#2019-11-29|1732.30
#2019-12-02|1746.36
#2019-12-03|1737.77
#2019-12-04|1737.54
#2019-12-05|1732.72
#2019-12-06|1729.38
#2019-12-09|1733.47
#2019-12-10|1720.19
#2019-12-11|1712.18
#2019-12-12|1705.40
#2019-12-13|1715.75
#2019-12-16|1701.93
#2019-12-17|1712.43
#2019-12-18|1709.93
#2019-12-19|1701.06
#2019-12-20|1700.75
#2019-12-23|1703.56
#2019-12-24|1700.14
#2019-12-25|1697.76
#2019-12-26|1697.31
#2019-12-27|1703.26
#2019-12-30|1698.56
#2019-12-31|1703.41
#2020-01-01|1703.41
#2020-01-02|1709.70
#2020-01-03|1713.66
#2020-01-06|1681.37
#2020-01-07|1715.18
#2020-01-08|1697.63
#2020-01-09|1704.33
#2020-01-10|1707.37
#2020-01-13|1701.62
#2020-01-14|1704.92
#2020-01-15|1699.22
#2020-01-16|1692.94
#2020-01-17|1689.79
#2020-01-20|1696.60
#2020-01-21|1686.15
#2020-01-22|1683.86
#2020-01-23|1680.10
#2020-01-24|1697.14
#2020-01-27|1657.98
#2020-01-28|1646.21
#2020-01-29|1653.38
#2020-01-30|1643.35
#2020-01-31|1647.22
#2020-02-03|1620.97
#2020-02-04|1635.94
#2020-02-05|1640.06
#2020-02-06|1662.23
#2020-02-07|1648.24
#2020-02-10|1630.77
#2020-02-11|1628.02
#2020-02-12|1622.85
#2020-02-13|1628.54
#2020-02-14|1601.66
#2020-02-17|1563.90
#2020-02-18|1555.41
#2020-02-19|1546.93
#2020-02-20|1509.88
#2020-02-21|1507.89
#2020-02-24|1522.06
#2020-02-25|1462.90
#2020-02-26|1438.28
#2020-02-27|1402.78
#2020-02-28|1397.78
#2020-03-02|1422.17
#2020-03-03|1413.64
#2020-03-04|1413.56
#2020-03-05|1436.49
#2020-03-06|1400.77
#2020-03-09|1381.62
#2020-03-10|1398.58
#2020-03-11|1361.94
#2020-03-12|1309.20
#2020-03-13|1235.51
#2020-03-16|1267.90
#2020-03-17|1323.85
#2020-03-18|1356.78
#2020-03-19|1407.97
#2020-03-20|1391.79
#2020-03-23|1394.57
#2020-03-24|1362.21
#2020-03-25|1426.84
#2020-03-26|1422.31
#2020-03-27|1490.25
#2020-03-30|1472.89
#2020-03-31|1427.26
#2020-04-01|1371.52
#2020-04-02|1342.72
#2020-04-03|1335.10
#2020-04-06|1367.72
#2020-04-07|1401.22
#2020-04-08|1466.53
#2020-04-09|1425.79
#2020-04-10|1421.57
#2020-04-13|1409.53
#2020-04-14|1438.07
#2020-04-15|1461.14
#2020-04-16|1436.66
#2020-04-17|1433.83
#2020-04-20|1420.76
#2020-04-21|1416.36
#2020-04-22|1415.64
#2020-04-23|1420.36
#2020-04-24|1408.62
#2020-04-27|1426.05
#2020-04-28|1425.47
#2020-04-29|1430.22
#2020-04-30|1406.29
#2020-05-01|1371.27
#2020-05-04|1371.01
#2020-05-05|1375.12
#2020-05-06|1382.32
#2020-05-07|1327.09
#2020-05-08|1390.18
#2020-05-11|1441.55
#2020-05-12|1422.69
#2020-05-13|1416.21
#2020-05-14|1409.92
#2020-05-15|1406.98
#2020-05-18|1403.38
#2020-05-19|1436.91
#2020-05-20|1462.71
#2020-05-21|1435.25
#2020-05-22|1439.63
#2020-05-25|1486.54
#2020-05-26|1543.59
#2020-05-27|1512.60
#2020-05-28|1537.00
#2020-05-29|1510.78
#2020-06-01|1499.20
#2020-06-02|1499.92
#2020-06-03|1503.45
#2020-06-04|1488.21
#2020-06-05|1495.59
#2020-06-08|1527.81
#2020-06-09|1536.60
#2020-06-10|1533.34
#2020-06-11|1522.28
#2020-06-12|1491.69
#2020-06-15|1449.08
#2020-06-16|1481.59
#2020-06-17|1459.44
#2020-06-18|1452.65
#2020-06-19|1455.66
#2020-06-22|1431.32
#2020-06-23|1461.06
#2020-06-24|1438.68
#2020-06-25|1405.57
#2020-06-26|1418.30
#2020-06-29|1377.78
#2020-06-30|1376.17
#2020-07-01|1360.62
#2020-07-02|1371.86
#2020-07-03|1359.39
#2020-07-06|1377.45
#2020-07-07|1350.60
#2020-07-08|1336.80
#2020-07-09|1325.25
#2020-07-10|1309.14
#2020-07-13|1327.38
#2020-07-14|1303.74
#2020-07-15|1335.91
#2020-07-16|1345.70
#2020-07-17|1330.33
#2020-07-20|1309.06
#2020-07-21|1312.66
#2020-07-22|1283.37
#2020-07-23|1285.71
#2020-07-24|1299.56
#2020-07-27|1311.91
#2020-07-28|1281.99
#2020-07-29|1259.94
#2020-07-30|1202.35
#2020-07-31|1156.94
#2020-08-03|1140.40
#2020-08-04|1229.95
#2020-08-05|1215.53
#2020-08-06|1194.95
#2020-08-07|1219.95
#2020-08-10|1221.22
#2020-08-11|1273.57
#2020-08-12|1298.22
#2020-08-13|1305.03
#2020-08-14|1305.52
#2020-08-17|1292.06
#2020-08-18|1297.91
#2020-08-19|1312.51
#2020-08-20|1300.84
#2020-08-21|1308.75
#2020-08-24|1298.34
#2020-08-25|1328.21
#2020-08-26|1332.26
#2020-08-27|1304.72
#2020-08-28|1339.73
#2020-08-31|1355.40
#2020-09-01|1343.40
#2020-09-02|1340.38
#2020-09-03|1344.96
#2020-09-04|1342.76
#2020-09-07|1359.54
#2020-09-08|1375.12
#2020-09-09|1360.81
#2020-09-10|1380.69
#2020-09-11|1413.90
#2020-09-14|1428.76
#2020-09-15|1400.15
#2020-09-16|1397.87
#2020-09-17|1363.46
#2020-09-18|1389.27
#2020-09-21|1386.08
#2020-09-22|1380.54
#2020-09-23|1382.63
#2020-09-24|1372.82
#2020-09-25|1355.69
#2020-09-28|1354.29
#2020-09-29|1345.19
#2020-09-30|1319.49
#2020-10-01|1318.12
#2020-10-02|1315.22
#2020-10-05|1340.29
#2020-10-06|1340.60
#2020-10-07|1339.45
#2020-10-08|1337.60
#2020-10-09|1331.86
#2020-10-12|1347.61
#2020-10-13|1356.09
#2020-10-14|1351.10
#2020-10-15|1344.99
#2020-10-16|1319.27
#2020-10-19|1336.74
#2020-10-20|1311.72
#2020-10-21|1345.89
#2020-10-22|1328.96
#2020-10-23|1345.58
#2020-10-26|1349.09
#2020-10-27|1342.52
#2020-10-28|1348.62
#2020-10-29|1330.65
#2020-10-30|1288.61
#2020-11-02|1326.92
#2020-11-03|1330.37
#2020-11-04|1351.19
#2020-11-05|1384.65
#2020-11-06|1388.82
#2020-11-09|1353.56
#2020-11-10|1473.70
#2020-11-11|1496.47
#2020-11-12|1495.96
#2020-11-13|1468.45
#2020-11-16|1504.24
#2020-11-17|1536.16
#2020-11-18|1530.77
#2020-11-19|1547.85
#2020-11-20|1524.79
#2020-11-23|1515.15
#2020-11-24|1563.17
#2020-11-25|1583.51
#2020-11-26|1567.45
#2020-11-27|1576.41
#2020-11-30|1539.33
#2020-12-01|1540.13
#2020-12-02|1532.25
#2020-12-03|1566.67
#2020-12-04|1563.26
#2020-12-07|1545.49
#2020-12-08|1543.87
#2020-12-09|1554.78
#2020-12-10|1571.53
#2020-12-11|1584.41
#2020-12-14|1577.21
#2020-12-15|1528.75
#2020-12-16|1530.76
#2020-12-17|1526.29
#2020-12-18|1489.08
#2020-12-21|1459.90
#2020-12-22|1426.13
#2020-12-23|1448.34
#2020-12-24|1449.28
#2020-12-25|1452.24
#2020-12-28|1453.43
#2020-12-29|1503.45
#2020-12-30|1512.98
#2020-12-31|1512.98
#2021-01-01|1512.98
#2021-01-04|1460.58
#2021-01-05|1444.65
#2021-01-06|1440.32
#2021-01-07|1429.01
#2021-01-08|1432.54
#2021-01-11|1425.67
#2021-01-12|1438.51
#2021-01-13|1445.54
#2021-01-14|1472.29
#2021-01-15|1445.29
#2021-01-18|1440.82
#2021-01-19|1462.66
#2021-01-20|1432.82
#2021-01-21|1439.77
#2021-01-22|1440.20
#2021-01-25|1453.60
#2021-01-26|1428.60
#2021-01-27|1414.18
#2021-01-28|1432.94
#2021-01-29|1429.82
#2021-02-01|1430.90
#2021-02-02|1457.37
#2021-02-03|1503.68
#2021-02-04|1494.02
#2021-02-05|1523.90
#2021-02-08|1569.16
#2021-02-09|1581.12
#2021-02-10|1574.11
#2021-02-11|1573.21
#2021-02-12|1570.19
#2021-02-15|1564.86
#2021-02-16|1554.88
#2021-02-17|1599.32
#2021-02-18|1614.07
#2021-02-19|1569.86
#2021-02-22|1603.65
#2021-02-23|1603.12
#2021-02-24|1613.15
#2021-02-25|1610.57
#2021-02-26|1567.35
#2021-03-01|1579.64
#2021-03-02|1564.01
#2021-03-03|1554.96
#2021-03-04|1534.78
#2021-03-05|1523.27
#2021-03-08|1487.72
#2021-03-09|1509.82
#2021-03-10|1504.47
#2021-03-11|1482.80
#2021-03-12|1476.90
#2021-03-15|1493.52
#2021-03-16|1531.55
#2021-03-17|1521.31
#2021-03-18|1529.28
#2021-03-19|1539.04
#2021-03-22|1514.53
#2021-03-23|1487.32
#2021-03-24|1420.14
#2021-03-25|1431.50
#2021-03-26|1460.81
#2021-03-29|1479.06
#2021-03-30|1457.02
#2021-03-31|1431.38
#2021-04-01|1415.19
#2021-04-02|1438.26
#2021-04-05|1452.26
#2021-04-06|1427.08
#2021-04-07|1429.87
#2021-04-08|1406.46
#2021-04-09|1403.29
#2021-04-12|1398.33
#2021-04-13|1380.80
#2021-04-14|1373.89
#2021-04-15|1378.14
#2021-04-16|1369.26
#2021-04-19|1348.19
#2021-04-20|1341.39
#2021-04-21|1317.57
#2021-04-22|1334.24
#2021-04-23|1347.02
#2021-04-26|1386.87
#2021-04-27|1376.67
#2021-04-28|1360.15
#2021-04-29|1359.65
#2021-04-30|1361.83
#2021-05-03|1366.58
#2021-05-04|1363.14
#2021-05-05|1362.95
#2021-05-06|1369.13
#2021-05-07|1364.39
#2021-05-10|1366.66
#2021-05-11|1345.93
#2021-05-12|1320.03
#2021-05-13|1295.10
#2021-05-14|1336.90
#2021-05-17|1345.32
#2021-05-18|1364.86
#2021-05-19|1362.97
#2021-05-20|1337.89
#2021-05-21|1330.83
#2021-05-24|1353.33
#2021-05-25|1355.63
#2021-05-26|1391.07
#2021-05-27|1387.18
#2021-05-28|1422.14
#2021-05-31|1423.24
#2021-06-01|1419.35
#2021-06-02|1458.15
#2021-06-03|1464.47
#2021-06-04|1479.16
#2021-06-07|1475.47
#2021-06-08|1473.06
#2021-06-09|1481.90
#2021-06-10|1464.07
#2021-06-11|1463.17
#2021-06-14|1461.66
#2021-06-15|1449.71
#2021-06-16|1436.08
#2021-06-17|1434.86
#2021-06-18|1400.73
#2021-06-21|1395.42
#2021-06-22|1430.16
#2021-06-23|1423.04
#2021-06-24|1387.72
#2021-06-25|1393.76
#2021-06-28|1390.03
#2021-06-29|1378.02
#2021-06-30|1361.01
#2021-07-01|1360.09
#2021-07-02|1376.24
#2021-07-05|1400.67
#2021-07-06|1428.81
#2021-07-07|1407.00
#2021-07-08|1390.73
#2021-07-09|1389.44
#2021-07-12|1399.25
#2021-07-13|1402.02
#2021-07-14|1381.12
#2021-07-15|1362.54
#2021-07-16|1350.78
#2021-07-19|1334.27
#2021-07-20|1312.71
#2021-07-21|1320.46
#2021-07-22|1322.86
#2021-07-23|1317.65
#2021-07-26|1332.59
#2021-07-27|1372.88
#2021-07-28|1338.48
#2021-07-29|1327.19
#2021-07-30|1308.59
#2021-08-02|1318.87
#2021-08-03|1313.95
#2021-08-04|1299.14
#2021-08-05|1289.37
#2021-08-06|1286.05
#2021-08-09|1286.46
#2021-08-10|1319.81
#2021-08-11|1340.25
#2021-08-12|1336.28
#2021-08-13|1344.42
#2021-08-16|1348.23
#2021-08-17|1330.83
#2021-08-18|1326.00
#2021-08-19|1316.26
#2021-08-20|1325.84
#2021-08-23|1346.65
#2021-08-24|1377.77
#2021-08-25|1381.85
#2021-08-26|1397.93
#2021-08-27|1396.16
#2021-08-30|1411.87
#2021-08-31|1395.94
#2021-09-01|1395.94
#2021-09-02|1378.77
#2021-09-03|1404.07
#2021-09-06|1410.68
#2021-09-07|1408.33
#2021-09-08|1402.89
#2021-09-09|1397.00
#2021-09-10|1397.44
#2021-09-13|1393.42
#2021-09-14|1430.14
#2021-09-15|1424.41
#2021-09-16|1412.03
#2021-09-17|1426.60
#2021-09-20|1432.53
#2021-09-21|1458.27
#2021-09-22|1438.70
#2021-09-23|1432.10
#2021-09-24|1459.13
#2021-09-27|1489.16
#2021-09-28|1464.98
#2021-09-29|1490.32
#2021-09-30|1500.76
#2021-10-01|1488.08
#2021-10-04|1540.98
#2021-10-05|1507.20
#2021-10-06|1459.07
#2021-10-07|1423.98
#2021-10-08|1428.02
#2021-10-11|1451.04
#2021-10-12|1426.41
#2021-10-13|1421.27
#2021-10-14|1417.11
#2021-10-15|1425.10
#2021-10-18|1413.84
#2021-10-19|1406.17
#2021-10-20|1429.02
#2021-10-21|1424.92
#2021-10-22|1431.43
#2021-10-25|1422.50
#2021-10-26|1418.94
#2021-10-27|1426.39
#2021-10-28|1422.17
#2021-10-29|1415.31
#2021-11-01|1424.44
#2021-11-02|1428.33
#2021-11-03|1424.82
#2021-11-04|1445.77
#2021-11-05|1447.87
#2021-11-08|1493.14
#2021-11-09|1492.70
#2021-11-10|1470.22
#2021-11-11|1487.88
#2021-11-12|1489.09
#2021-11-15|1500.12
#2021-11-16|1503.85
#2021-11-17|1486.84
#2021-11-18|1501.73
#2021-11-19|1465.46
#2021-11-22|1462.31
#2021-11-23|1459.13
#2021-11-24|1431.99
#2021-11-25|1423.86
#2021-11-26|1404.49
#2021-11-29|1335.49
#2021-11-30|1334.74
#2021-12-01|1317.68
#2021-12-02|1312.43
#2021-12-03|1358.61
#2021-12-06|1334.35
#2021-12-07|1375.16
#2021-12-08|1394.47
#2021-12-09|1410.31
#2021-12-10|1402.51
#2021-12-13|1403.72
#2021-12-14|1378.37
#2021-12-15|1403.89
#2021-12-16|1477.34
#2021-12-17|1429.65
#2021-12-20|1409.76
#2021-12-21|1425.75
#2021-12-22|1418.22
#2021-12-23|1437.33
#2021-12-24|1424.20
#2021-12-27|1421.59
#2021-12-28|1439.85
#2021-12-29|1434.80
#2021-12-30|1413.99
#2021-12-31|1413.99
#2022-01-03|1412.22
#2022-01-04|1396.38
#2022-01-05|1388.81
#2022-01-06|1333.85
#2022-01-07|1326.38
#2022-01-10|1332.60
#2022-01-11|1367.78
#2022-01-12|1383.36
#2022-01-13|1386.65
#2022-01-14|1376.49
#2022-01-17|1365.47
#2022-01-18|1388.09
#2022-01-19|1369.72
#2022-01-20|1389.64
#2022-01-21|1422.40
#2022-01-24|1410.69
#2022-01-25|1382.34
#2022-01-26|1375.04
#2022-01-27|1349.28
#2022-01-28|1380.76
#2022-01-31|1434.01
#2022-02-01|1445.81
#2022-02-02|1486.25
#2022-02-03|1473.61
#2022-02-04|1513.36
#2022-02-07|1512.39
#2022-02-08|1567.78
#2022-02-09|1565.62
#2022-02-10|1583.12
#2022-02-11|1584.14
#2022-02-14|1591.55
#2022-02-15|1555.35
#2022-02-16|1602.74
#2022-02-17|1608.58
#2022-02-18|1547.47
#2022-02-21|1537.60
#2022-02-22|1487.12
#2022-02-23|1487.51
#2022-02-24|1458.77
#2022-02-25|1483.49
#2022-02-28|1505.85
#2022-03-01|1526.92
#2022-03-02|1497.39
#2022-03-03|1513.76
#2022-03-04|1498.75
#2022-03-07|1454.99
#2022-03-08|1437.86
#2022-03-09|1426.88
#2022-03-10|1484.08
#2022-03-11|1465.77
#2022-03-14|1486.77
#2022-03-15|1510.58
#2022-03-16|1560.50
#2022-03-17|1551.41
#2022-03-18|1535.24
#2022-03-21|1535.57
#2022-03-22|1523.60
#2022-03-23|1554.20
#2022-03-24|1567.30
#2022-03-25|1545.19
#2022-03-28|1524.49
#2022-03-29|1532.89
#2022-03-30|1530.13
#2022-03-31|1541.31
#2022-04-01|1534.62
#2022-04-04|1518.53
#2022-04-05|1492.75
#2022-04-06|1494.80
#2022-04-07|1453.15
#2022-04-08|1439.14
#2022-04-11|1427.92
#2022-04-12|1428.19
#2022-04-13|1428.98
#2022-04-14|1462.37
#2022-04-15|1447.69
#2022-04-18|1421.38
#2022-04-19|1374.58
#2022-04-20|1417.71
#2022-04-21|1413.12
#2022-04-22|1408.20
#2022-04-25|1402.61
#2022-04-26|1413.51
#2022-04-27|1375.17
#2022-04-28|1258.47
#2022-04-29|1272.60
#2022-05-02|1258.59
#2022-05-03|1261.69
#2022-05-04|1261.06
#2022-05-05|1258.49
#2022-05-06|1238.30
#2022-05-09|1181.43
#2022-05-10|1146.52
#2022-05-11|1169.68
#2022-05-12|1143.69
#2022-05-13|1158.58
#2022-05-16|1190.89
#2022-05-17|1193.45
#2022-05-18|1209.98
#2022-05-19|1209.02
#2022-05-20|1223.46
#2022-05-23|1241.66
#2022-05-24|1254.07
#2022-05-25|1273.67
#2022-05-26|1283.21
#2022-05-27|1299.76
#2022-05-30|1302.75
#2022-05-31|1263.56
#2022-06-01|1261.36
#2022-06-02|1251.46
#2022-06-03|1239.26
#2022-06-06|1255.78
#2022-06-07|1232.24
#2022-06-08|1215.19
#2022-06-09|1209.17
#2022-06-10|1194.74
#2022-06-13|1179.01
#2022-06-14|1163.52
#2022-06-15|1151.90
#2022-06-16|1174.00
#2022-06-17|1145.29
#2022-06-20|1158.11
#2022-06-21|1170.06
#2022-06-22|1160.64
#2022-06-23|1186.96
#2022-06-24|1179.72
#2022-06-27|1176.70
#2022-06-28|1179.21
#2022-06-29|1184.53
#2022-06-30|1194.75
#2022-07-01|1168.56
#2022-07-04|1178.76
#2022-07-05|1179.06
#2022-07-06|1156.21
#2022-07-07|1146.43
#2022-07-08|1145.60
#2022-07-11|1160.79
#2022-07-12|1153.23
#2022-07-13|1150.45
#2022-07-14|1126.25
#2022-07-15|1131.25
#2022-07-18|1135.84
#2022-07-19|1133.93
#2022-07-20|1167.06
#2022-07-21|1174.21
#2022-07-22|1191.68
#2022-07-25|1193.82
#2022-07-26|1190.56
#2022-07-27|1202.52
#2022-07-28|1220.12
#2022-07-29|1263.06
#2022-08-01|1325.90
#2022-08-02|1311.14
#2022-08-03|1286.29
#2022-08-04|1308.37
#2022-08-05|1291.37
#2022-08-08|1293.32
#2022-08-09|1293.81
#2022-08-10|1303.20
#2022-08-11|1298.68
#2022-08-12|1295.49
#2022-08-15|1313.41
#2022-08-16|1311.09
#2022-08-17|1304.85
#2022-08-18|1300.12
#2022-08-19|1272.08
#2022-08-22|1269.44
#2022-08-23|1298.43
#2022-08-24|1276.08
#2022-08-25|1276.27
#2022-08-26|1273.45
#2022-08-29|1239.91
#2022-08-30|1260.00
#2022-08-31|1282.13
#2022-09-01|1251.23
#2022-09-02|1247.01
#2022-09-05|1226.62
#2022-09-06|1156.67
#2022-09-07|1142.88
#2022-09-08|1183.93
#2022-09-09|1202.30
#2022-09-12|1227.73
#2022-09-13|1233.79
#2022-09-14|1236.82
#2022-09-15|1241.94
#2022-09-16|1242.61
#2022-09-19|1239.62
#2022-09-20|1233.78
#2022-09-21|1207.30
#2022-09-22|1230.43
#2022-09-23|1220.21
#2022-09-26|1193.20
#2022-09-27|1207.28
#2022-09-28|1184.61
#2022-09-29|1210.48
#2022-09-30|1189.63
#2022-10-03|1178.39
#2022-10-04|1204.03
#2022-10-05|1200.46
#2022-10-06|1204.14
#2022-10-07|1197.41
#2022-10-10|1192.44
#2022-10-11|1192.23
#2022-10-12|1208.87
#2022-10-13|1180.34
#2022-10-14|1183.62
#2022-10-17|1186.09
#2022-10-18|1190.28
#2022-10-19|1177.77
#2022-10-20|1183.51
#2022-10-21|1153.21
#2022-10-24|1158.49
#2022-10-25|1167.78
#2022-10-26|1176.54
#2022-10-27|1175.21
#2022-10-28|1196.93
#2022-10-31|1189.75
#2022-11-01|1207.60
#2022-11-02|1204.25
#2022-11-03|1195.71
#2022-11-04|1202.90
#2022-11-07|1205.44
#2022-11-08|1211.35
#2022-11-09|1184.25
#2022-11-10|1228.09
#2022-11-11|1246.22
#2022-11-14|1213.82
#2022-11-15|1223.15
#2022-11-16|1217.58
#2022-11-17|1230.95
#2022-11-18|1229.09
#2022-11-21|1219.77
#2022-11-22|1235.47
#2022-11-23|1249.79
#2022-11-24|1272.30
#2022-11-25|1266.42
#2022-11-28|1269.59
#2022-11-29|1275.30
#2022-11-30|1257.37
#2022-12-01|1285.70
#2022-12-02|1271.83
#2022-12-05|1271.89
#2022-12-06|1261.52
#2022-12-07|1273.51
#2022-12-08|1272.66
#2022-12-09|1273.40
#2022-12-12|1266.33
#2022-12-13|1299.69
#2022-12-14|1297.98
#2022-12-15|1267.39
#2022-12-16|1276.22
#2022-12-19|1254.10
#2022-12-20|1269.09
#2022-12-21|1256.05
#2022-12-22|1274.94
#2022-12-23|1252.58
#2022-12-26|1259.80
#2022-12-27|1285.60
#2022-12-28|1278.19
#2022-12-29|1273.89
#2022-12-30|1288.51
#2023-01-02|1288.51
#2023-01-03|1300.24
#2023-01-04|1263.94
#2023-01-05|1244.20
#2023-01-06|1265.85
#2023-01-09|1270.65
#2023-01-10|1275.50
#2023-01-11|1264.72
#2023-01-12|1282.20
#2023-01-13|1310.81
#2023-01-16|1302.57
#2023-01-17|1305.53
#2023-01-18|1321.10
#2023-01-19|1334.79
#2023-01-20|1347.39
#2023-01-23|1355.36
#2023-01-24|1386.52
#2023-01-25|1397.77
#2023-01-26|1395.80
#2023-01-27|1392.24
#2023-01-30|1383.89
#2023-01-31|1413.57
#2023-02-01|1419.27
#2023-02-02|1415.36
#2023-02-03|1394.50
#2023-02-06|1373.46
#2023-02-07|1389.64
#2023-02-08|1404.12
#2023-02-09|1405.41
#2023-02-10|1386.80
#2023-02-13|1365.06
#2023-02-14|1378.51
#2023-02-15|1359.73
#2023-02-16|1356.60
#2023-02-17|1353.17
#2023-02-20|1356.21
#2023-02-21|1329.55
#2023-02-22|1313.78
#2023-02-23|1311.45
#2023-02-24|1302.38
#2023-02-27|1312.73
#2023-02-28|1340.23
#2023-03-01|1339.02
#2023-03-02|1335.59
#2023-03-03|1343.59
#2023-03-06|1338.09
#2023-03-07|1345.03
#2023-03-08|1351.48
#2023-03-09|1379.23
#2023-03-10|1377.77
#2023-03-13|1380.34
#2023-03-14|1362.81
#2023-03-15|1366.08
#2023-03-16|1355.67
#2023-03-17|1396.47
#2023-03-20|1375.99
#2023-03-21|1369.18
#2023-03-22|1379.97
#2023-03-23|1400.41
#2023-03-24|1404.87
#2023-03-27|1394.01
#2023-03-28|1399.61
#2023-03-29|1392.59
#2023-03-30|1413.57
#2023-03-31|1417.38
#2023-04-03|1425.34
#2023-04-04|1437.22
#2023-04-05|1434.28
#2023-04-06|1417.92
#2023-04-07|1440.37
#2023-04-10|1446.02
#2023-04-11|1454.55
#2023-04-12|1474.77
#2023-04-13|1479.90
#2023-04-14|1460.76
#2023-04-17|1452.26
#2023-04-18|1475.77
#2023-04-19|1486.01
#2023-04-20|1484.08
#2023-04-21|1457.94
#2023-04-24|1470.53
#2023-04-25|1472.87
#2023-04-26|1470.94
#2023-04-27|1464.19
#2023-04-28|1452.41
#2023-05-01|1466.43
#2023-05-02|1478.39
#2023-05-03|1493.05
#2023-05-04|1506.88
#2023-05-05|1495.70
#2023-05-08|1499.06
#2023-05-09|1502.50
#2023-05-10|1495.27
#2023-05-11|1513.25
#2023-05-12|1537.09
#2023-05-15|1531.34
#2023-05-16|1548.62
#2023-05-17|1564.36
#2023-05-18|1554.08
#2023-05-19|1557.09
#2023-05-22|1585.86
#2023-05-23|1571.14
#2023-05-24|1508.18
#2023-05-25|1501.91
#2023-05-26|1533.57
#2023-05-29|1532.89
#2023-05-30|1516.62
#2023-05-31|1508.63
#2023-06-01|1518.03
#2023-06-02|1531.84
#2023-06-05|1547.25
#2023-06-06|1554.95
#2023-06-07|1538.63
#2023-06-08|1544.34
#2023-06-09|1554.95
#2023-06-12|1541.17
#2023-06-13|1537.17
#2023-06-14|1572.22
#2023-06-15|1554.84
#2023-06-16|1538.74
#2023-06-19|1521.84
#2023-06-20|1525.55
#2023-06-21|1534.85
#2023-06-22|1526.47
#2023-06-23|1511.41
#2023-06-26|1523.24
#2023-06-27|1560.52
#2023-06-28|1593.39
#2023-06-29|1576.73
#2023-06-30|1565.45
#2023-07-03|1582.71
#2023-07-04|1578.10
#2023-07-05|1571.73
#2023-07-06|1564.77
#2023-07-07|1579.71
#2023-07-10|1575.58
#2023-07-11|1592.51
#2023-07-12|1595.57
#2023-07-13|1615.56
#2023-07-14|1608.44
#2023-07-17|1601.27
#2023-07-18|1577.84
#2023-07-19|1578.74
#2023-07-20|1562.93
#2023-07-21|1546.88
#2023-07-24|1564.51
#2023-07-25|1564.08
#2023-07-26|1565.73
#2023-07-27|1579.35
#2023-07-28|1587.08
#2023-07-31|1564.08
#2023-08-01|1547.07
#2023-08-02|1502.32
#2023-08-03|1502.80
#2023-08-04|1513.87
#2023-08-07|1509.32
#2023-08-08|1508.16
#2023-08-09|1520.62
#2023-08-10|1525.12
#2023-08-11|1521.49
#2023-08-14|1505.82
#2023-08-15|1522.02
#2023-08-16|1488.20
#2023-08-17|1467.98
#2023-08-18|1444.77
#2023-08-21|1449.70
#2023-08-22|1439.90
#2023-08-23|1461.92
#2023-08-24|1449.61
#2023-08-25|1441.95
#2023-08-28|1442.21
#2023-08-29|1450.24
#2023-08-30|1442.41
#2023-08-31|1486.05
#2023-09-01|1483.86
#2023-09-04|1483.42
#2023-09-05|1470.36
#2023-09-06|1474.82
#2023-09-07|1477.45
#2023-09-08|1455.79
#2023-09-11|1467.80
#2023-09-12|1472.06
#2023-09-13|1458.27
#2023-09-14|1464.61
#2023-09-15|1464.27
#2023-09-18|1466.05
#2023-09-19|1441.17
#2023-09-20|1436.69
#2023-09-21|1422.59
#2023-09-22|1428.65
#2023-09-25|1418.67
#2023-09-26|1418.42
#2023-09-27|1412.38
#2023-09-28|1383.24
#2023-09-29|1379.55
#2023-10-02|1369.85
#2023-10-03|1350.57
#2023-10-04|1349.72
#2023-10-05|1380.74
#2023-10-06|1374.85
#2023-10-09|1382.58
#2023-10-10|1378.75
#2023-10-11|1365.85
#2023-10-12|1370.22
#2023-10-13|1349.20
#2023-10-16|1308.91
#2023-10-17|1325.22
#2023-10-18|1318.68
#2023-10-19|1286.38
#2023-10-20|1292.46
#2023-10-23|1292.33
#2023-10-24|1312.35
#2023-10-25|1323.91
#2023-10-26|1314.43
#2023-10-27|1337.58
#2023-10-30|1342.80
#2023-10-31|1352.20
#2023-11-01|1392.11
#2023-11-02|1427.92
#2023-11-03|1438.63
#2023-11-06|1453.57
#2023-11-07|1405.53
#2023-11-08|1386.35
#2023-11-09|1410.45
#2023-11-10|1406.57
#2023-11-13|1417.87
#2023-11-14|1422.03
#2023-11-15|1424.10
#2023-11-16|1426.39
#2023-11-17|1468.86
#2023-11-20|1468.04
#2023-11-21|1476.42
#2023-11-22|1469.16
#2023-11-23|1470.93
#2023-11-24|1447.11
#2023-11-27|1434.76
#2023-11-28|1447.13
#2023-11-29|1430.07
#2023-11-30|1433.03
#2023-12-01|1439.86
#2023-12-04|1434.17
#2023-12-05|1431.84
#2023-12-06|1454.70
#2023-12-07|1493.15
#2023-12-08|1491.64
#2023-12-11|1488.96
#2023-12-12|1490.21
#2023-12-13|1488.16
#2023-12-14|1508.72
#2023-12-15|1520.79
#2023-12-18|1508.02
#2023-12-19|1494.53
#2023-12-20|1507.79
#2023-12-21|1513.64
#2023-12-22|1511.91
#2023-12-25|1523.14
#2023-12-26|1503.57
#2023-12-27|1518.29
#2023-12-28|1529.69
#2023-12-29|1529.50
#2024-01-01|1529.50
#2024-01-02|1519.21
#2024-01-03|1501.54
#2024-01-04|1488.29
#2024-01-05|1505.60
#2024-01-08|1508.12
#2024-01-09|1514.03
#2024-01-10|1531.74
#2024-01-11|1528.68
#2024-01-12|1557.02
#2024-01-15|1547.01
#2024-01-16|1557.95
#2024-01-17|1544.56
#2024-01-18|1531.13
#2024-01-19|1530.08
#2024-01-22|1541.25
#2024-01-23|1526.07
#2024-01-24|1520.81
#2024-01-25|1531.15
#2024-01-26|1500.18
#2024-01-29|1520.87
#2024-01-30|1524.91
#2024-01-31|1541.23
#2024-02-01|1543.64
#2024-02-02|1506.51
#2024-02-05|1462.22
#2024-02-06|1452.94
#2024-02-07|1449.05
#2024-02-08|1435.81
#2024-02-09|1446.04
#2024-02-12|1444.78
#2024-02-13|1442.87
#2024-02-14|1438.16
#2024-02-15|1450.50
#2024-02-16|1455.98
#2024-02-19|1501.01
#2024-02-20|1473.87
#2024-02-21|1464.55
#2024-02-22|1459.91
#2024-02-23|1459.62
#2024-02-26|1452.87
#2024-02-27|1447.05
#2024-02-28|1454.05
#2024-02-29|1472.91
#2024-03-01|1470.20
#2024-03-04|1437.83
#2024-03-05|1443.18
#2024-03-06|1434.46
#2024-03-07|1442.44
#2024-03-08|1421.86
#2024-03-11|1401.96
#2024-03-12|1400.87
#2024-03-13|1395.00
#2024-03-14|1386.98
#2024-03-15|1379.43
#2024-03-18|1403.96
#2024-03-19|1399.54
#2024-03-20|1390.87
#2024-03-21|1384.86
#2024-03-22|1402.76
#2024-03-25|1386.62
#2024-03-26|1378.36
#2024-03-27|1384.00
#2024-03-28|1360.29
#2024-03-29|1369.65
#2024-04-01|1372.44
#2024-04-02|1340.25
#2024-04-03|1324.74
#2024-04-04|1323.40
#2024-04-05|1323.07
#2024-04-08|1325.93
#2024-04-09|1336.99
#2024-04-10|1341.93
#2024-04-11|1316.82
#2024-04-12|1323.49
#2024-04-15|1306.96
#2024-04-16|1289.41
#2024-04-17|1251.33
#2024-04-18|1269.05
#2024-04-19|1250.62
#2024-04-22|1281.21
#2024-04-23|1290.91
#2024-04-24|1292.46
#2024-04-25|1261.61
#2024-04-26|1258.12
#2024-04-29|1262.86
#2024-04-30|1207.41
#2024-05-01|1208.12
#2024-05-02|1224.44
#2024-05-03|1233.85
#2024-05-06|1225.32
#2024-05-07|1213.14
#2024-05-08|1208.40
#2024-05-09|1204.88
#2024-05-10|1223.92
#2024-05-13|1239.19
#2024-05-14|1252.56
#2024-05-15|1240.49
#2024-05-16|1245.63
#2024-05-17|1250.19
#2024-05-20|1262.86
#2024-05-21|1260.43
#2024-05-22|1241.25
#2024-05-23|1236.27
#2024-05-24|1231.25
#2024-05-27|1237.28
#2024-05-28|1223.27
#2024-05-29|1186.71
#2024-05-30|1186.83
#2024-05-31|1195.24
#2024-06-03|1220.66
#2024-06-04|1242.15
#2024-06-05|1226.92
#2024-06-06|1220.14
#2024-06-07|1221.33
#2024-06-10|1196.79
#2024-06-11|1188.31
#2024-06-12|1191.62
#2024-06-13|1179.01
#2024-06-14|1180.59
#2024-06-17|1166.37
#2024-06-18|1178.61
#2024-06-19|1177.77
#2024-06-20|1174.21
#2024-06-21|1181.47
#2024-06-24|1177.46
#2024-06-25|1184.01
#2024-06-26|1179.96
#2024-06-27|1177.60
#2024-06-28|1171.10
#2024-07-01|1164.51
#2024-07-02|1172.52
#2024-07-03|1174.04
#2024-07-04|1192.07
#2024-07-05|1192.22
#2024-07-08|1171.24
#2024-07-09|1164.55
#2024-07-10|1172.23
#2024-07-11|1204.03
#2024-07-12|1218.82
#2024-07-15|1217.63
#2024-07-16|1199.81
#2024-07-17|1230.20
#2024-07-18|1217.53
#2024-07-19|1198.34
#2024-07-22|1199.43
#2024-07-23|1198.02
#2024-07-24|1187.92
#2024-07-25|1195.65
#2024-07-26|1194.72
#2024-07-29|1228.33
#2024-07-30|1217.64
#2024-07-31|1206.42
#2024-08-01|1173.37
#2024-08-02|1168.13
#2024-08-05|1095.69
#2024-08-06|1179.24
#2024-08-07|1153.96
#2024-08-08|1147.72
#2024-08-09|1147.63
#2024-08-12|1137.54
#2024-08-13|1148.09
#2024-08-14|1171.70
#2024-08-15|1142.97
#2024-08-16|1171.47
#2024-08-19|1167.21
#2024-08-20|1212.28
#2024-08-21|1218.21
#2024-08-22|1231.62
#2024-08-23|1226.67
#2024-08-26|1246.47
#2024-08-27|1241.55
#2024-08-28|1235.34
#2024-08-29|1231.63
#2024-08-30|1229.19
#2024-09-02|1207.97
#2024-09-03|1226.29
#2024-09-04|1231.47
#2024-09-05|1234.51
#2024-09-06|1236.38
#2024-09-09|1236.63
#2024-09-10|1251.52
#2024-09-11|1240.37
#2024-09-12|1251.74
#2024-09-13|1252.98
#2024-09-16|1254.89
#2024-09-17|1260.11
#2024-09-18|1237.85
#2024-09-19|1251.69
#2024-09-20|1237.58
#2024-09-23|1243.52
#2024-09-24|1222.55
#2024-09-25|1213.50
#2024-09-26|1222.35
#2024-09-27|1251.09
#2024-09-30|1216.23
#2024-10-01|1211.57
#2024-10-02|1164.60
#2024-10-03|1179.33
#2024-10-04|1166.05
#2024-10-07|1178.12
#2024-10-08|1152.48
#2024-10-09|1153.62
#2024-10-10|1148.83
#2024-10-11|1134.08
#2024-10-14|1129.62
#2024-10-15|1142.25
#2024-10-16|1121.68
#2024-10-17|1113.90
#2024-10-18|1118.97
#2024-10-21|1124.30
#2024-10-22|1111.68
#2024-10-23|1097.57
#2024-10-24|1096.40
#2024-10-25|1085.63
#2024-10-28|1100.51
#2024-10-29|1104.77
#2024-10-30|1115.60
#2024-10-31|1132.66
#2024-11-01|1124.53
#2024-11-04|1131.63
#2024-11-05|1138.02
#2024-11-06|1115.49
#2024-11-07|1148.92
#2024-11-08|1145.33
#2024-11-11|1149.63
#2024-11-12|1125.24
#2024-11-13|1113.60
#2024-11-14|1091.97
#2024-11-15|1098.08
#2024-11-18|1103.39
#2024-11-19|1099.99
#2024-11-20|1078.55
#2024-11-21|1067.34
#2024-11-22|1062.52
#2024-11-25|1081.47
#2024-11-26|1081.52
#2024-11-27|1118.70
#2024-11-28|1122.04
#2024-11-29|1129.77
#2024-12-02|1127.13
#2024-12-03|1135.17
#2024-12-04|1113.07
#2024-12-05|1114.32
#2024-12-06|1122.09
#2024-12-09|1116.93
#2024-12-10|1106.64
#2024-12-11|1103.88
#2024-12-12|1103.85
#2024-12-13|1084.04
#2024-12-16|1056.79
#2024-12-17|1072.07
#2024-12-18|1067.40
#2024-12-19|1050.08
#2024-12-20|1056.64
#2024-12-23|1046.91
#2024-12-24|1047.58
#2024-12-25|1044.23
#2024-12-26|1045.23
#2024-12-27|1064.00
#2024-12-30|1055.97
#2024-12-31|1056.24
#2025-01-01|1056.24
#2025-01-02|1056.27
#2025-01-03|1054.63
#2025-01-06|1049.33
#2025-01-07|1058.92
#2025-01-08|1032.50
#2025-01-09|1029.92
#2025-01-10|1022.22
#2025-01-13|1022.58
#2025-01-14|1012.33
#2025-01-15|1027.93
#2025-01-16|1033.74
#2025-01-17|1021.26
#2025-01-20|1025.96
#2025-01-21|1032.22
#2025-01-22|1029.97
#2025-01-23|1032.23
#2025-01-24|1054.20
#2025-01-27|1089.08
#2025-01-28|1110.29
#2025-01-29|1115.26
#2025-01-30|1130.03
#2025-01-31|1088.33
#2025-02-03|1081.51
#2025-02-04|1084.27
#2025-02-05|1081.23
#2025-02-06|1091.09
#2025-02-07|1090.97
#2025-02-10|1070.47
#2025-02-11|1064.15
#2025-02-12|1039.21
#2025-02-13|1049.27
#2025-02-14|1045.16
#2025-02-17|1039.84
#2025-02-18|1041.88
#2025-02-19|1030.80
#2025-02-20|1032.89
#2025-02-21|1031.23
#2025-02-24|1033.02
#2025-02-25|1041.41
#2025-02-26|1049.37
#2025-02-27|1037.99
#2025-02-28|1023.62
#2025-03-03|1033.77
#2025-03-04|1057.09
#2025-03-05|1049.09
#2025-03-06|1053.43
#2025-03-07|1061.93
#2025-03-10|1097.31
#2025-03-11|1076.26
#2025-03-12|1056.06
#2025-03-13|1062.89
#2025-03-14|1055.36
#2025-03-17|1054.03
#2025-03-18|1059.55
#2025-03-19|1061.30
#2025-03-20|1069.65
#2025-03-21|1062.40
#2025-03-24|1040.83
#2025-03-25|1054.58
#2025-03-26|1046.46
#2025-03-27|1046.93
#2025-03-28|1040.05
#2025-03-31|1009.90
#2025-04-01|1005.62
#2025-04-02| 987.98
#2025-04-03| 981.87
#2025-04-04|1017.23
#2025-04-07| 969.43
#2025-04-08|1004.94
#2025-04-09|1019.36
#2025-04-10|1077.44
#2025-04-11|1073.22
#2025-04-14|1071.81
#2025-04-15|1074.63
#2025-04-16|1090.16
#2025-04-17|1086.35
#2025-04-18|1092.54
#2025-04-21|1112.89
#2025-04-22|1122.46
#2025-04-23|1114.04
#2025-04-24|1099.39
#2025-04-25|1079.65
#2025-04-28|1110.24
#2025-04-29|1114.02
#2025-04-30|1088.01
#2025-05-01|1074.65
#2025-05-02|1107.24
#2025-05-05|1109.01
#2025-05-06|1116.24
#2025-05-07|1145.60
#2025-05-08|1148.12
#2025-05-09|1137.91
#2025-05-12|1117.29
#2025-05-13|1114.07
#2025-05-14|1125.61
#2025-05-15|1135.73
#2025-05-16|1146.59
#2025-05-19|1129.75
#2025-05-20|1119.40
#2025-05-21|1125.67
#2025-05-22|1101.25
#2025-05-23|1109.03
#2025-05-26|1128.95
#2025-05-27|1108.80
#2025-05-28|1097.44
#2025-05-29|1116.47
#2025-05-30|1126.79
#2025-06-02|1130.85
#2025-06-03|1125.00
#2025-06-04|1132.85
#2025-06-05|1120.45
#2025-06-06|1135.71
#2025-06-09|1133.82
#2025-06-10|1136.64
#2025-06-11|1136.91
#2025-06-12|1126.54
#2025-06-13|1103.10
#2025-06-16|1106.37
#2025-06-17|1129.64
#2025-06-18|1132.07
#2025-06-19|1114.75
#2025-06-20|1102.50
#2025-06-23|1089.54
#2025-06-24|1118.42
#2025-06-25|1112.35
#2025-06-26|1131.06
#2025-06-27|1140.55
#2025-06-30|1158.12
#2025-07-01|1145.00
#2025-07-02|1151.72
#2025-07-03|1134.03
#2025-07-04|1127.07
#2025-07-07|1115.83
#2025-07-08|1105.73
#2025-07-09|1100.91
#2025-07-10|1090.74
#2025-07-11|1086.16
#2025-07-14|1074.73
#2025-07-15|1060.25
#2025-07-16|1062.91
#2025-07-17|1083.50
#2025-07-18|1080.70
#2025-07-21|1088.62
#2025-07-22|1097.84
#2025-07-23|1128.04
#2025-07-24|1121.27
#2025-07-25|1092.02
#2025-07-28|1092.09
#2025-07-29|1079.53
#2025-07-30|1062.30
#2025-07-31|1065.27
#2025-08-01|1096.55
#2025-08-04|1105.74
#2025-08-05|1102.74
#2025-08-06|1116.28
#2025-08-07|1118.68
#2025-08-08|1121.98
#2025-08-11|1120.23
#2025-08-12|1153.51
#2025-08-13|1182.19
#2025-08-14|1181.66
#2025-08-15|1225.12
#2025-08-18|1211.95
#2025-08-19|1217.51
#2025-08-20|1254.77
#2025-08-21|1228.15
#2025-08-22|1234.09
#2025-08-25|1206.93
#2025-08-26|1186.27
#2025-08-27|1205.43
#2025-08-28|1221.43
#2025-08-29|1207.60
#2025-09-01|1223.01
#2025-09-02|1208.10
#2025-09-03|1214.52
#2025-09-04|1218.07
#2025-09-05|1229.33
#2025-09-08|1226.40
#2025-09-09|1237.19
#2025-09-10|1235.11
#2025-09-11|1219.48
#2025-09-12|1218.71
#2025-09-15|1220.77
#2025-09-16|1249.22
#2025-09-17|1251.12
#2025-09-18|1225.62
#2025-09-19|1205.05
#2025-09-22|1212.93
#2025-09-23|1213.75
#2025-09-24|1207.22
#2025-09-25|1203.69
#2025-09-26|1191.06
#2025-09-29|1185.07
#2025-09-30|1195.50
#2025-10-01|1210.34
#2025-10-02|1179.24
#2025-10-03|1184.42
#2025-10-06|1196.91
#2025-10-07|1182.46
#2025-10-08|1149.49
#2025-10-09|1154.27
#2025-10-10|1164.57
#2025-10-13|1164.99
#2025-10-14|1161.47
#2025-10-15|1174.68
#2025-10-16|1174.80
#2025-10-17|1181.41
#2025-10-20|1179.73
#2025-10-21|1174.31
#2025-10-22|1168.05
#2025-10-23|1149.51
#2025-10-24|1143.74
#2025-10-27|1143.10
#2025-10-28|1148.44
#2025-10-29|1130.75
#2025-10-30|1113.40
#2025-10-31|1067.55
#2025-11-03|1067.07
#2025-11-04|1079.45
#2025-11-05|1077.34
#2025-11-06|1067.02
#2025-11-07|1071.46
#2025-11-10|1066.65
#2025-11-11|1069.75
#2025-11-12|1062.05
#2025-11-13|1066.63
#2025-11-14|1074.66
#2025-11-17|1020.72
#2025-11-18|1018.27
#2025-11-19|1015.03
#2025-11-20| 999.91
#2025-11-21|1031.69
#2025-11-24|1030.11
#2025-11-25|1021.29
#2025-11-26|1031.09
#2025-11-27|1033.42
#2025-11-28|1027.36
#2025-12-01|1018.88
#2025-12-02|1015.29
#2025-12-03|1010.33
#2025-12-04|1023.95
#2025-12-05|1007.72
#2025-12-08|1001.89
#2025-12-09| 983.57
#2025-12-10| 986.50
#2025-12-11| 980.73
#2025-12-12| 996.49
#2025-12-15|1004.21
#2025-12-16|1002.65
#2025-12-17| 990.07
#2025-12-18|1002.46
#2025-12-19| 996.16
#2025-12-22| 984.62
#2025-12-23| 995.87
#2025-12-24| 992.56
#2025-12-25| 999.03
#2025-12-26| 995.78
#2025-12-29| 991.05
#2025-12-30| 989.31
#2025-12-31| 986.72
#2026-01-01| 986.72
#2026-01-02| 987.73
#2026-01-05| 985.68
#2026-01-06| 993.24
#2026-01-07| 998.74
#2026-01-08| 995.30
#2026-01-09| 984.68
#2026-01-12| 984.18
#2026-01-13| 973.50
#2026-01-14| 981.30
#2026-01-15| 974.63
#2026-01-16| 964.71
#2026-01-19| 967.35
#2026-01-20| 980.29
#2026-01-21| 963.16
#2026-01-22| 957.91
#2026-01-23| 957.84
#2026-01-26| 989.02
#2026-01-27| 975.12
#2026-01-28| 963.47
#2026-01-29| 967.58
#2026-01-30| 962.11
#2026-02-02| 971.79
#2026-02-03| 966.61
#2026-02-04| 962.90
#2026-02-05| 989.47
#2026-02-06| 996.16
#2026-02-09|1004.78
#2026-02-10|1019.42
#2026-02-11|1023.23
#2026-02-12|1037.96
#2026-02-13|1041.14
#2026-02-16|1026.14
#2026-02-17|1025.14
#2026-02-18|1036.60
#2026-02-19|1032.62
#2026-02-20|1013.68
#2026-02-23|1016.57
#2026-02-24|1010.95
#2026-02-25|1022.86
#2026-02-26|1033.07
#2026-02-27|1037.58
#2026-03-02|1002.01
#2026-03-03| 972.01
#2026-03-04| 982.32
#2026-03-05| 965.28
#2026-03-06| 968.96
#2026-03-09| 958.57
#2026-03-10| 957.26
#2026-03-11| 957.54
#2026-03-12| 947.57
#2026-03-13| 936.63
#2026-03-16| 930.97
#2026-03-17| 943.07
#2026-03-18| 960.42
#2026-03-19| 933.65
#2026-03-20| 927.23
#2026-03-23| 914.38
#2026-03-24| 923.37
#2026-03-25| 928.03
#2026-03-26| 926.91
#2026-03-27| 933.44
#2026-03-30| 916.15
#2026-03-31| 925.22
#2026-04-01| 951.47
#2026-04-02| 947.14
#2026-04-03| 947.12
#2026-04-06| 928.40
#2026-04-07| 913.50
#2026-04-08| 943.08
#2026-04-09| 908.81