Table Data - Nasdaq Japan Travel and Leisure Large Mid Cap TR Index
| Title | Nasdaq Japan Travel and Leisure Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQJP4050LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-28 |
| Last Updated | 2026-01-28 10:46 PM CST |
| Notes | For more information about this series, see: NQJP4050LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 641.38 |
| 2001-04-02 | 618.93 |
| 2001-04-03 | 650.17 |
| 2001-04-04 | 653.94 |
| 2001-04-05 | 659.86 |
| 2001-04-06 | 667.66 |
| 2001-04-09 | 654.38 |
| 2001-04-10 | 649.24 |
| 2001-04-11 | 655.62 |
| 2001-04-12 | 663.60 |
| 2001-04-13 | . |
| 2001-04-16 | 657.03 |
| 2001-04-17 | 667.98 |
| 2001-04-18 | 682.33 |
| 2001-04-19 | 690.40 |
| 2001-04-20 | 683.75 |
| 2001-04-23 | 701.43 |
| 2001-04-24 | 703.28 |
| 2001-04-25 | 705.90 |
| 2001-04-26 | 708.03 |
| 2001-04-27 | 700.37 |
| 2001-04-30 | 701.78 |
| 2001-05-01 | 718.46 |
| 2001-05-02 | 721.78 |
| 2001-05-03 | 727.44 |
| 2001-05-04 | 727.56 |
| 2001-05-07 | 728.33 |
| 2001-05-08 | 710.05 |
| 2001-05-09 | 697.94 |
| 2001-05-10 | 693.77 |
| 2001-05-11 | 690.67 |
| 2001-05-14 | 683.06 |
| 2001-05-15 | 683.48 |
| 2001-05-16 | 673.53 |
| 2001-05-17 | 697.58 |
| 2001-05-18 | 682.83 |
| 2001-05-21 | 688.23 |
| 2001-05-22 | 689.87 |
| 2001-05-23 | 703.99 |
| 2001-05-24 | 702.50 |
| 2001-05-25 | 696.98 |
| 2001-05-28 | . |
| 2001-05-29 | 709.28 |
| 2001-05-30 | 703.25 |
| 2001-05-31 | 717.10 |
| 2001-06-01 | 713.27 |
| 2001-06-04 | 715.43 |
| 2001-06-05 | 706.92 |
| 2001-06-06 | 704.41 |
| 2001-06-07 | 698.72 |
| 2001-06-08 | 693.96 |
| 2001-06-11 | 683.80 |
| 2001-06-12 | 683.48 |
| 2001-06-13 | 687.26 |
| 2001-06-14 | 694.89 |
| 2001-06-15 | 695.51 |
| 2001-06-18 | 705.66 |
| 2001-06-19 | 695.97 |
| 2001-06-20 | 698.52 |
| 2001-06-21 | 701.11 |
| 2001-06-22 | 707.04 |
| 2001-06-25 | 698.63 |
| 2001-06-26 | 708.30 |
| 2001-06-27 | 702.95 |
| 2001-06-28 | 697.95 |
| 2001-06-29 | 709.32 |
| 2001-07-02 | 707.02 |
| 2001-07-03 | 709.20 |
| 2001-07-04 | . |
| 2001-07-05 | 704.80 |
| 2001-07-06 | 697.98 |
| 2001-07-09 | 700.32 |
| 2001-07-10 | 696.97 |
| 2001-07-11 | 697.91 |
| 2001-07-12 | 708.04 |
| 2001-07-13 | 699.39 |
| 2001-07-16 | 695.58 |
| 2001-07-17 | 689.01 |
| 2001-07-18 | 683.11 |
| 2001-07-19 | 681.86 |
| 2001-07-20 | 684.05 |
| 2001-07-23 | 667.63 |
| 2001-07-24 | 676.16 |
| 2001-07-25 | 676.80 |
| 2001-07-26 | 665.93 |
| 2001-07-27 | 674.42 |
| 2001-07-30 | 675.56 |
| 2001-07-31 | 675.66 |
| 2001-08-01 | 677.25 |
| 2001-08-02 | 684.93 |
| 2001-08-03 | 685.91 |
| 2001-08-06 | 691.72 |
| 2001-08-07 | 692.00 |
| 2001-08-08 | 699.28 |
| 2001-08-09 | 693.75 |
| 2001-08-10 | 698.25 |
| 2001-08-13 | 705.62 |
| 2001-08-14 | 723.67 |
| 2001-08-15 | 724.31 |
| 2001-08-16 | 732.48 |
| 2001-08-17 | 731.36 |
| 2001-08-20 | 728.66 |
| 2001-08-21 | 732.09 |
| 2001-08-22 | 737.42 |
| 2001-08-23 | 748.66 |
| 2001-08-24 | 747.81 |
| 2001-08-27 | 753.43 |
| 2001-08-28 | 740.04 |
| 2001-08-29 | 725.21 |
| 2001-08-30 | 713.18 |
| 2001-08-31 | 713.86 |
| 2001-09-03 | . |
| 2001-09-04 | 721.40 |
| 2001-09-05 | 707.03 |
| 2001-09-06 | 701.80 |
| 2001-09-07 | 704.49 |
| 2001-09-10 | 697.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 713.18 |
| 2001-09-18 | 723.50 |
| 2001-09-19 | 719.83 |
| 2001-09-20 | 715.91 |
| 2001-09-21 | 711.05 |
| 2001-09-24 | 705.78 |
| 2001-09-25 | 704.03 |
| 2001-09-26 | 693.85 |
| 2001-09-27 | 684.90 |
| 2001-09-28 | 709.47 |
| 2001-10-01 | 714.00 |
| 2001-10-02 | 731.80 |
| 2001-10-03 | 713.61 |
| 2001-10-04 | 725.39 |
| 2001-10-05 | 724.81 |
| 2001-10-08 | 727.32 |
| 2001-10-09 | 708.60 |
| 2001-10-10 | 721.00 |
| 2001-10-11 | 711.05 |
| 2001-10-12 | 709.09 |
| 2001-10-15 | 703.78 |
| 2001-10-16 | 706.97 |
| 2001-10-17 | 709.29 |
| 2001-10-18 | 698.02 |
| 2001-10-19 | 692.24 |
| 2001-10-22 | 693.38 |
| 2001-10-23 | 702.84 |
| 2001-10-24 | 707.22 |
| 2001-10-25 | 717.22 |
| 2001-10-26 | 710.51 |
| 2001-10-29 | 695.78 |
| 2001-10-30 | 699.70 |
| 2001-10-31 | 702.82 |
| 2001-11-01 | 692.93 |
| 2001-11-02 | 672.53 |
| 2001-11-05 | 655.31 |
| 2001-11-06 | 660.70 |
| 2001-11-07 | 663.33 |
| 2001-11-08 | 680.49 |
| 2001-11-09 | 673.77 |
| 2001-11-12 | 666.46 |
| 2001-11-13 | 657.18 |
| 2001-11-14 | 650.77 |
| 2001-11-15 | 646.61 |
| 2001-11-16 | 619.11 |
| 2001-11-19 | 612.67 |
| 2001-11-20 | 627.50 |
| 2001-11-21 | 643.78 |
| 2001-11-22 | . |
| 2001-11-23 | 626.61 |
| 2001-11-26 | 648.80 |
| 2001-11-27 | 630.57 |
| 2001-11-28 | 630.82 |
| 2001-11-29 | 634.79 |
| 2001-11-30 | 638.38 |
| 2001-12-03 | 628.25 |
| 2001-12-04 | 627.69 |
| 2001-12-05 | 630.00 |
| 2001-12-06 | 614.51 |
| 2001-12-07 | 606.09 |
| 2001-12-10 | 582.89 |
| 2001-12-11 | 574.71 |
| 2001-12-12 | 589.33 |
| 2001-12-13 | 573.91 |
| 2001-12-14 | 581.88 |
| 2001-12-17 | 578.57 |
| 2001-12-18 | 585.74 |
| 2001-12-19 | 583.30 |
| 2001-12-20 | 600.11 |
| 2001-12-21 | 595.01 |
| 2001-12-24 | 593.16 |
| 2001-12-25 | . |
| 2001-12-26 | 573.44 |
| 2001-12-27 | 586.89 |
| 2001-12-28 | 597.47 |
| 2001-12-31 | 598.10 |
| 2002-01-01 | . |
| 2002-01-02 | 593.31 |
| 2002-01-03 | 595.22 |
| 2002-01-04 | 601.79 |
| 2002-01-07 | 588.90 |
| 2002-01-08 | 568.76 |
| 2002-01-09 | 555.04 |
| 2002-01-10 | 544.41 |
| 2002-01-11 | 550.30 |
| 2002-01-14 | 551.89 |
| 2002-01-15 | 556.38 |
| 2002-01-16 | 563.55 |
| 2002-01-17 | 567.65 |
| 2002-01-18 | 578.27 |
| 2002-01-21 | . |
| 2002-01-22 | 550.95 |
| 2002-01-23 | 541.80 |
| 2002-01-24 | 545.85 |
| 2002-01-25 | 539.55 |
| 2002-01-28 | 556.87 |
| 2002-01-29 | 543.45 |
| 2002-01-30 | 542.71 |
| 2002-01-31 | 536.49 |
| 2002-02-01 | 528.03 |
| 2002-02-04 | 522.39 |
| 2002-02-05 | 506.45 |
| 2002-02-06 | 508.53 |
| 2002-02-07 | 511.38 |
| 2002-02-08 | 517.37 |
| 2002-02-11 | 521.98 |
| 2002-02-12 | 539.85 |
| 2002-02-13 | 538.11 |
| 2002-02-14 | 538.93 |
| 2002-02-15 | 529.11 |
| 2002-02-18 | . |
| 2002-02-19 | 513.01 |
| 2002-02-20 | 518.71 |
| 2002-02-21 | 525.30 |
| 2002-02-22 | 527.32 |
| 2002-02-25 | 529.51 |
| 2002-02-26 | 521.01 |
| 2002-02-27 | 527.21 |
| 2002-02-28 | 521.13 |
| 2002-03-01 | 527.73 |
| 2002-03-04 | 543.39 |
| 2002-03-05 | 543.06 |
| 2002-03-06 | 559.00 |
| 2002-03-07 | 583.71 |
| 2002-03-08 | 587.90 |
| 2002-03-11 | 595.83 |
| 2002-03-12 | 582.33 |
| 2002-03-13 | 567.81 |
| 2002-03-14 | 568.91 |
| 2002-03-15 | 572.42 |
| 2002-03-18 | 567.22 |
| 2002-03-19 | 587.78 |
| 2002-03-20 | 581.18 |
| 2002-03-21 | 578.78 |
| 2002-03-22 | 569.25 |
| 2002-03-25 | 574.71 |
| 2002-03-26 | 564.99 |
| 2002-03-27 | 556.41 |
| 2002-03-28 | 558.92 |
| 2002-03-29 | . |
| 2002-04-01 | 542.59 |
| 2002-04-02 | 545.61 |
| 2002-04-03 | 555.56 |
| 2002-04-04 | 575.52 |
| 2002-04-05 | 579.71 |
| 2002-04-08 | 578.37 |
| 2002-04-09 | 567.53 |
| 2002-04-10 | 582.24 |
| 2002-04-11 | 569.21 |
| 2002-04-12 | 568.43 |
| 2002-04-15 | 571.79 |
| 2002-04-16 | 574.26 |
| 2002-04-17 | 572.52 |
| 2002-04-18 | 587.56 |
| 2002-04-19 | 582.45 |
| 2002-04-22 | 586.86 |
| 2002-04-23 | 584.00 |
| 2002-04-24 | 577.20 |
| 2002-04-25 | 577.55 |
| 2002-04-26 | 565.61 |
| 2002-04-29 | 564.57 |
| 2002-04-30 | 565.27 |
| 2002-05-01 | 568.10 |
| 2002-05-02 | 565.97 |
| 2002-05-03 | 570.36 |
| 2002-05-06 | 568.57 |
| 2002-05-07 | 574.60 |
| 2002-05-08 | 581.26 |
| 2002-05-09 | 580.49 |
| 2002-05-10 | 581.63 |
| 2002-05-13 | 580.97 |
| 2002-05-14 | 578.97 |
| 2002-05-15 | 582.17 |
| 2002-05-16 | 588.64 |
| 2002-05-17 | 600.84 |
| 2002-05-20 | 600.81 |
| 2002-05-21 | 607.90 |
| 2002-05-22 | 626.24 |
| 2002-05-23 | 627.32 |
| 2002-05-24 | 627.57 |
| 2002-05-27 | . |
| 2002-05-28 | 623.71 |
| 2002-05-29 | 622.06 |
| 2002-05-30 | 620.51 |
| 2002-05-31 | 619.69 |
| 2002-06-03 | 627.41 |
| 2002-06-04 | 626.20 |
| 2002-06-05 | 627.96 |
| 2002-06-06 | 616.49 |
| 2002-06-07 | 615.47 |
| 2002-06-10 | 617.90 |
| 2002-06-11 | 612.25 |
| 2002-06-12 | 607.58 |
| 2002-06-13 | 599.24 |
| 2002-06-14 | 590.91 |
| 2002-06-17 | 574.27 |
| 2002-06-18 | 586.54 |
| 2002-06-19 | 580.13 |
| 2002-06-20 | 592.88 |
| 2002-06-21 | 586.63 |
| 2002-06-24 | 597.03 |
| 2002-06-25 | 595.52 |
| 2002-06-26 | 597.34 |
| 2002-06-27 | 596.56 |
| 2002-06-28 | 604.85 |
| 2002-07-01 | 608.93 |
| 2002-07-02 | 611.62 |
| 2002-07-03 | 622.92 |
| 2002-07-04 | . |
| 2002-07-05 | 615.75 |
| 2002-07-08 | 620.10 |
| 2002-07-09 | 632.63 |
| 2002-07-10 | 630.05 |
| 2002-07-11 | 629.45 |
| 2002-07-12 | 630.06 |
| 2002-07-15 | 624.50 |
| 2002-07-16 | 620.50 |
| 2002-07-17 | 625.66 |
| 2002-07-18 | 613.95 |
| 2002-07-19 | 615.07 |
| 2002-07-22 | 619.69 |
| 2002-07-23 | 608.71 |
| 2002-07-24 | 604.72 |
| 2002-07-25 | 609.22 |
| 2002-07-26 | 600.63 |
| 2002-07-29 | 601.80 |
| 2002-07-30 | 599.26 |
| 2002-07-31 | 592.59 |
| 2002-08-01 | 603.06 |
| 2002-08-02 | 608.90 |
| 2002-08-05 | 614.99 |
| 2002-08-06 | 606.28 |
| 2002-08-07 | 607.81 |
| 2002-08-08 | 610.21 |
| 2002-08-09 | 612.68 |
| 2002-08-12 | 610.40 |
| 2002-08-13 | 610.92 |
| 2002-08-14 | 625.02 |
| 2002-08-15 | 626.05 |
| 2002-08-16 | 627.19 |
| 2002-08-19 | 614.89 |
| 2002-08-20 | 611.41 |
| 2002-08-21 | 608.05 |
| 2002-08-22 | 600.63 |
| 2002-08-23 | 591.77 |
| 2002-08-26 | 601.80 |
| 2002-08-27 | 604.58 |
| 2002-08-28 | 601.64 |
| 2002-08-29 | 593.22 |
| 2002-08-30 | 594.38 |
| 2002-09-02 | . |
| 2002-09-03 | 593.10 |
| 2002-09-04 | 586.87 |
| 2002-09-05 | 591.44 |
| 2002-09-06 | 584.20 |
| 2002-09-09 | 580.26 |
| 2002-09-10 | 577.94 |
| 2002-09-11 | 571.28 |
| 2002-09-12 | 572.65 |
| 2002-09-13 | 564.90 |
| 2002-09-16 | 559.56 |
| 2002-09-17 | 558.09 |
| 2002-09-18 | 562.42 |
| 2002-09-19 | 572.56 |
| 2002-09-20 | 564.53 |
| 2002-09-23 | 562.18 |
| 2002-09-24 | 576.41 |
| 2002-09-25 | 577.15 |
| 2002-09-26 | 576.95 |
| 2002-09-27 | 584.58 |
| 2002-09-30 | 583.76 |
| 2002-10-01 | 564.69 |
| 2002-10-02 | 559.35 |
| 2002-10-03 | 564.73 |
| 2002-10-04 | 573.36 |
| 2002-10-07 | 554.52 |
| 2002-10-08 | 558.91 |
| 2002-10-09 | 553.79 |
| 2002-10-10 | 550.11 |
| 2002-10-11 | 553.05 |
| 2002-10-14 | 552.69 |
| 2002-10-15 | 553.60 |
| 2002-10-16 | 554.17 |
| 2002-10-17 | 556.07 |
| 2002-10-18 | 550.57 |
| 2002-10-21 | 553.74 |
| 2002-10-22 | 540.14 |
| 2002-10-23 | 550.48 |
| 2002-10-24 | 544.41 |
| 2002-10-25 | 548.22 |
| 2002-10-28 | 549.00 |
| 2002-10-29 | 549.88 |
| 2002-10-30 | 558.30 |
| 2002-10-31 | 549.48 |
| 2002-11-01 | 555.97 |
| 2002-11-04 | 554.97 |
| 2002-11-05 | 555.97 |
| 2002-11-06 | 557.39 |
| 2002-11-07 | 563.09 |
| 2002-11-08 | 563.18 |
| 2002-11-11 | 559.51 |
| 2002-11-12 | 563.38 |
| 2002-11-13 | 559.53 |
| 2002-11-14 | 551.39 |
| 2002-11-15 | 554.57 |
| 2002-11-18 | 544.96 |
| 2002-11-19 | 543.44 |
| 2002-11-20 | 539.38 |
| 2002-11-21 | 542.01 |
| 2002-11-22 | 547.97 |
| 2002-11-25 | 556.43 |
| 2002-11-26 | 553.92 |
| 2002-11-27 | 559.73 |
| 2002-11-28 | . |
| 2002-11-29 | 557.07 |
| 2002-12-02 | 538.70 |
| 2002-12-03 | 539.47 |
| 2002-12-04 | 539.54 |
| 2002-12-05 | 531.61 |
| 2002-12-06 | 533.88 |
| 2002-12-09 | 532.72 |
| 2002-12-10 | 535.76 |
| 2002-12-11 | 537.55 |
| 2002-12-12 | 538.13 |
| 2002-12-13 | 544.96 |
| 2002-12-16 | 542.17 |
| 2002-12-17 | 541.16 |
| 2002-12-18 | 530.68 |
| 2002-12-19 | 533.43 |
| 2002-12-20 | 536.47 |
| 2002-12-23 | 538.07 |
| 2002-12-24 | 536.95 |
| 2002-12-25 | . |
| 2002-12-26 | 548.79 |
| 2002-12-27 | 554.22 |
| 2002-12-30 | 562.80 |
| 2002-12-31 | 562.11 |
| 2003-01-01 | . |
| 2003-01-02 | 556.83 |
| 2003-01-03 | 556.90 |
| 2003-01-06 | 572.30 |
| 2003-01-07 | 553.60 |
| 2003-01-08 | 544.32 |
| 2003-01-09 | 551.17 |
| 2003-01-10 | 544.17 |
| 2003-01-13 | 546.89 |
| 2003-01-14 | 551.88 |
| 2003-01-15 | 555.45 |
| 2003-01-16 | 553.57 |
| 2003-01-17 | 550.51 |
| 2003-01-20 | . |
| 2003-01-21 | 556.98 |
| 2003-01-22 | 550.13 |
| 2003-01-23 | 555.81 |
| 2003-01-24 | 551.05 |
| 2003-01-27 | 546.01 |
| 2003-01-28 | 547.21 |
| 2003-01-29 | 545.83 |
| 2003-01-30 | 536.68 |
| 2003-01-31 | 529.89 |
| 2003-02-03 | 535.97 |
| 2003-02-04 | 541.24 |
| 2003-02-05 | 541.50 |
| 2003-02-06 | 540.95 |
| 2003-02-07 | 538.79 |
| 2003-02-10 | 536.93 |
| 2003-02-11 | 535.27 |
| 2003-02-12 | 542.13 |
| 2003-02-13 | 540.80 |
| 2003-02-14 | 543.84 |
| 2003-02-17 | . |
| 2003-02-18 | 550.08 |
| 2003-02-19 | 553.94 |
| 2003-02-20 | 553.31 |
| 2003-02-21 | 545.36 |
| 2003-02-24 | 548.72 |
| 2003-02-25 | 539.49 |
| 2003-02-26 | 541.47 |
| 2003-02-27 | 539.01 |
| 2003-02-28 | 534.24 |
| 2003-03-03 | 537.92 |
| 2003-03-04 | 540.75 |
| 2003-03-05 | 538.58 |
| 2003-03-06 | 535.66 |
| 2003-03-07 | 524.46 |
| 2003-03-10 | 528.05 |
| 2003-03-11 | 524.49 |
| 2003-03-12 | 528.20 |
| 2003-03-13 | 522.83 |
| 2003-03-14 | 517.39 |
| 2003-03-17 | 519.27 |
| 2003-03-18 | 519.59 |
| 2003-03-19 | 513.99 |
| 2003-03-20 | 522.95 |
| 2003-03-21 | 517.38 |
| 2003-03-24 | 537.33 |
| 2003-03-25 | 532.28 |
| 2003-03-26 | 533.46 |
| 2003-03-27 | 533.52 |
| 2003-03-28 | 527.72 |
| 2003-03-31 | 524.41 |
| 2003-04-01 | 533.06 |
| 2003-04-02 | 532.30 |
| 2003-04-03 | 526.12 |
| 2003-04-04 | 529.18 |
| 2003-04-07 | 532.19 |
| 2003-04-08 | 530.83 |
| 2003-04-09 | 532.08 |
| 2003-04-10 | 536.48 |
| 2003-04-11 | 535.14 |
| 2003-04-14 | 535.03 |
| 2003-04-15 | 537.30 |
| 2003-04-16 | 529.40 |
| 2003-04-17 | 541.08 |
| 2003-04-18 | . |
| 2003-04-21 | 538.19 |
| 2003-04-22 | 535.47 |
| 2003-04-23 | 530.14 |
| 2003-04-24 | 529.30 |
| 2003-04-25 | 518.94 |
| 2003-04-28 | 518.00 |
| 2003-04-29 | 518.71 |
| 2003-04-30 | 531.49 |
| 2003-05-01 | 534.97 |
| 2003-05-02 | 533.45 |
| 2003-05-05 | 534.71 |
| 2003-05-06 | 537.20 |
| 2003-05-07 | 538.73 |
| 2003-05-08 | 535.81 |
| 2003-05-09 | 538.63 |
| 2003-05-12 | 539.99 |
| 2003-05-13 | 542.91 |
| 2003-05-14 | 549.76 |
| 2003-05-15 | 550.41 |
| 2003-05-16 | 549.68 |
| 2003-05-19 | 542.97 |
| 2003-05-20 | 552.66 |
| 2003-05-21 | 547.96 |
| 2003-05-22 | 553.09 |
| 2003-05-23 | 562.65 |
| 2003-05-26 | . |
| 2003-05-27 | 557.20 |
| 2003-05-28 | 554.42 |
| 2003-05-29 | 565.60 |
| 2003-05-30 | 556.27 |
| 2003-06-02 | 554.52 |
| 2003-06-03 | 555.66 |
| 2003-06-04 | 555.81 |
| 2003-06-05 | 560.72 |
| 2003-06-06 | 557.30 |
| 2003-06-09 | 562.63 |
| 2003-06-10 | 569.49 |
| 2003-06-11 | 565.64 |
| 2003-06-12 | 560.64 |
| 2003-06-13 | 563.19 |
| 2003-06-16 | 565.58 |
| 2003-06-17 | 564.72 |
| 2003-06-18 | 568.70 |
| 2003-06-19 | 568.71 |
| 2003-06-20 | 574.64 |
| 2003-06-23 | 581.58 |
| 2003-06-24 | 574.68 |
| 2003-06-25 | 574.54 |
| 2003-06-26 | 568.29 |
| 2003-06-27 | 568.38 |
| 2003-06-30 | 563.13 |
| 2003-07-01 | 572.88 |
| 2003-07-02 | 583.94 |
| 2003-07-03 | 586.63 |
| 2003-07-04 | . |
| 2003-07-07 | 582.40 |
| 2003-07-08 | 575.56 |
| 2003-07-09 | 580.19 |
| 2003-07-10 | 578.90 |
| 2003-07-11 | 576.02 |
| 2003-07-14 | 575.78 |
| 2003-07-15 | 573.46 |
| 2003-07-16 | 571.21 |
| 2003-07-17 | 564.28 |
| 2003-07-18 | 568.48 |
| 2003-07-21 | 570.54 |
| 2003-07-22 | 566.16 |
| 2003-07-23 | 572.57 |
| 2003-07-24 | 567.94 |
| 2003-07-25 | 565.57 |
| 2003-07-28 | 567.83 |
| 2003-07-29 | 567.65 |
| 2003-07-30 | 557.14 |
| 2003-07-31 | 553.52 |
| 2003-08-01 | 552.56 |
| 2003-08-04 | 545.37 |
| 2003-08-05 | 543.95 |
| 2003-08-06 | 542.66 |
| 2003-08-07 | 549.27 |
| 2003-08-08 | 544.74 |
| 2003-08-11 | 549.41 |
| 2003-08-12 | 551.38 |
| 2003-08-13 | 553.11 |
| 2003-08-14 | 561.08 |
| 2003-08-15 | 559.89 |
| 2003-08-18 | 556.24 |
| 2003-08-19 | 556.13 |
| 2003-08-20 | 569.01 |
| 2003-08-21 | 576.29 |
| 2003-08-22 | 577.34 |
| 2003-08-25 | 573.69 |
| 2003-08-26 | 570.96 |
| 2003-08-27 | 563.59 |
| 2003-08-28 | 558.91 |
| 2003-08-29 | 565.65 |
| 2003-09-01 | . |
| 2003-09-02 | 576.78 |
| 2003-09-03 | 580.05 |
| 2003-09-04 | 583.03 |
| 2003-09-05 | 587.40 |
| 2003-09-08 | 586.30 |
| 2003-09-09 | 594.93 |
| 2003-09-10 | 586.27 |
| 2003-09-11 | 582.17 |
| 2003-09-12 | 589.40 |
| 2003-09-15 | 588.79 |
| 2003-09-16 | 607.51 |
| 2003-09-17 | 614.90 |
| 2003-09-18 | 624.90 |
| 2003-09-19 | 639.14 |
| 2003-09-22 | 653.68 |
| 2003-09-23 | 656.35 |
| 2003-09-24 | 662.48 |
| 2003-09-25 | 643.74 |
| 2003-09-26 | 642.44 |
| 2003-09-29 | 642.33 |
| 2003-09-30 | 637.74 |
| 2003-10-01 | 645.30 |
| 2003-10-02 | 663.06 |
| 2003-10-03 | 667.34 |
| 2003-10-06 | 662.09 |
| 2003-10-07 | 670.93 |
| 2003-10-08 | 665.92 |
| 2003-10-09 | 672.36 |
| 2003-10-10 | 677.06 |
| 2003-10-13 | 674.73 |
| 2003-10-14 | 668.33 |
| 2003-10-15 | 667.03 |
| 2003-10-16 | 666.28 |
| 2003-10-17 | 664.71 |
| 2003-10-20 | 673.73 |
| 2003-10-21 | 672.85 |
| 2003-10-22 | 666.28 |
| 2003-10-23 | 638.54 |
| 2003-10-24 | 636.79 |
| 2003-10-27 | 651.02 |
| 2003-10-28 | 657.95 |
| 2003-10-29 | 658.74 |
| 2003-10-30 | 657.52 |
| 2003-10-31 | 642.48 |
| 2003-11-03 | 635.12 |
| 2003-11-04 | 653.98 |
| 2003-11-05 | 643.74 |
| 2003-11-06 | 629.47 |
| 2003-11-07 | 629.70 |
| 2003-11-10 | 633.44 |
| 2003-11-11 | 633.72 |
| 2003-11-12 | 638.03 |
| 2003-11-13 | 643.84 |
| 2003-11-14 | 638.47 |
| 2003-11-17 | 624.25 |
| 2003-11-18 | 621.26 |
| 2003-11-19 | 618.84 |
| 2003-11-20 | 616.83 |
| 2003-11-21 | 620.80 |
| 2003-11-24 | 618.45 |
| 2003-11-25 | 618.31 |
| 2003-11-26 | 630.12 |
| 2003-11-27 | . |
| 2003-11-28 | 619.51 |
| 2003-12-01 | 628.84 |
| 2003-12-02 | 628.62 |
| 2003-12-03 | 629.97 |
| 2003-12-04 | 633.85 |
| 2003-12-05 | 636.60 |
| 2003-12-08 | 632.22 |
| 2003-12-09 | 633.99 |
| 2003-12-10 | 625.01 |
| 2003-12-11 | 634.76 |
| 2003-12-12 | 637.69 |
| 2003-12-15 | 643.23 |
| 2003-12-16 | 641.60 |
| 2003-12-17 | 639.53 |
| 2003-12-18 | 640.32 |
| 2003-12-19 | 649.62 |
| 2003-12-22 | 655.02 |
| 2003-12-23 | 655.36 |
| 2003-12-24 | 652.95 |
| 2003-12-25 | . |
| 2003-12-26 | 650.74 |
| 2003-12-29 | 652.26 |
| 2003-12-30 | 656.19 |
| 2003-12-31 | 654.75 |
| 2004-01-01 | . |
| 2004-01-02 | 655.67 |
| 2004-01-05 | 670.28 |
| 2004-01-06 | 673.33 |
| 2004-01-07 | 679.97 |
| 2004-01-08 | 686.10 |
| 2004-01-09 | 680.59 |
| 2004-01-12 | 680.20 |
| 2004-01-13 | 678.45 |
| 2004-01-14 | 676.32 |
| 2004-01-15 | 668.35 |
| 2004-01-16 | 674.10 |
| 2004-01-19 | . |
| 2004-01-20 | 674.90 |
| 2004-01-21 | 678.48 |
| 2004-01-22 | 690.17 |
| 2004-01-23 | 696.45 |
| 2004-01-26 | 697.75 |
| 2004-01-27 | 693.77 |
| 2004-01-28 | 694.78 |
| 2004-01-29 | 686.96 |
| 2004-01-30 | 686.08 |
| 2004-02-02 | 692.70 |
| 2004-02-03 | 698.15 |
| 2004-02-04 | 692.57 |
| 2004-02-05 | 689.64 |
| 2004-02-06 | 685.85 |
| 2004-02-09 | 685.55 |
| 2004-02-10 | 689.52 |
| 2004-02-11 | 689.52 |
| 2004-02-12 | 697.65 |
| 2004-02-13 | 698.94 |
| 2004-02-16 | . |
| 2004-02-17 | 697.79 |
| 2004-02-18 | 688.95 |
| 2004-02-19 | 679.13 |
| 2004-02-20 | 667.31 |
| 2004-02-23 | 665.25 |
| 2004-02-24 | 660.03 |
| 2004-02-25 | 660.89 |
| 2004-02-26 | 660.40 |
| 2004-02-27 | 672.07 |
| 2004-03-01 | 688.13 |
| 2004-03-02 | 686.37 |
| 2004-03-03 | 683.91 |
| 2004-03-04 | 679.73 |
| 2004-03-05 | 675.50 |
| 2004-03-08 | 676.56 |
| 2004-03-09 | 686.77 |
| 2004-03-10 | 686.00 |
| 2004-03-11 | 683.19 |
| 2004-03-12 | 669.35 |
| 2004-03-15 | 680.79 |
| 2004-03-16 | 700.40 |
| 2004-03-17 | 723.80 |
| 2004-03-18 | 742.05 |
| 2004-03-19 | 738.62 |
| 2004-03-22 | 739.89 |
| 2004-03-23 | 738.47 |
| 2004-03-24 | 746.56 |
| 2004-03-25 | 758.84 |
| 2004-03-26 | 754.74 |
| 2004-03-29 | 748.85 |
| 2004-03-30 | 740.10 |
| 2004-03-31 | 750.97 |
| 2004-04-01 | 757.81 |
| 2004-04-02 | 750.16 |
| 2004-04-05 | 738.65 |
| 2004-04-06 | 736.90 |
| 2004-04-07 | 750.06 |
| 2004-04-08 | 748.35 |
| 2004-04-09 | . |
| 2004-04-12 | 746.64 |
| 2004-04-13 | 740.99 |
| 2004-04-14 | 733.59 |
| 2004-04-15 | 724.88 |
| 2004-04-16 | 732.64 |
| 2004-04-19 | 725.85 |
| 2004-04-20 | 732.21 |
| 2004-04-21 | 727.27 |
| 2004-04-22 | 726.83 |
| 2004-04-23 | 728.69 |
| 2004-04-26 | 736.20 |
| 2004-04-27 | 729.83 |
| 2004-04-28 | 721.82 |
| 2004-04-29 | 720.28 |
| 2004-04-30 | 703.85 |
| 2004-05-03 | 703.57 |
| 2004-05-04 | 707.06 |
| 2004-05-05 | 714.93 |
| 2004-05-06 | 700.94 |
| 2004-05-07 | 684.01 |
| 2004-05-10 | 641.40 |
| 2004-05-11 | 655.88 |
| 2004-05-12 | 681.34 |
| 2004-05-13 | 657.34 |
| 2004-05-14 | 656.71 |
| 2004-05-17 | 648.03 |
| 2004-05-18 | 652.41 |
| 2004-05-19 | 670.92 |
| 2004-05-20 | 667.68 |
| 2004-05-21 | 684.29 |
| 2004-05-24 | 684.80 |
| 2004-05-25 | 673.74 |
| 2004-05-26 | 688.96 |
| 2004-05-27 | 690.08 |
| 2004-05-28 | 702.00 |
| 2004-05-31 | . |
| 2004-06-01 | 703.22 |
| 2004-06-02 | 697.60 |
| 2004-06-03 | 686.93 |
| 2004-06-04 | 689.71 |
| 2004-06-07 | 707.96 |
| 2004-06-08 | 711.78 |
| 2004-06-09 | 720.71 |
| 2004-06-10 | 722.23 |
| 2004-06-11 | . |
| 2004-06-14 | 717.97 |
| 2004-06-15 | 718.86 |
| 2004-06-16 | 719.32 |
| 2004-06-17 | 721.08 |
| 2004-06-18 | 713.73 |
| 2004-06-21 | 729.89 |
| 2004-06-22 | 728.55 |
| 2004-06-23 | 736.88 |
| 2004-06-24 | 751.17 |
| 2004-06-25 | 742.52 |
| 2004-06-28 | 746.44 |
| 2004-06-29 | 745.26 |
| 2004-06-30 | 743.35 |
| 2004-07-01 | 748.34 |
| 2004-07-02 | 748.84 |
| 2004-07-05 | . |
| 2004-07-06 | 730.99 |
| 2004-07-07 | 726.46 |
| 2004-07-08 | 721.36 |
| 2004-07-09 | 733.18 |
| 2004-07-12 | 736.06 |
| 2004-07-13 | 734.26 |
| 2004-07-14 | 722.35 |
| 2004-07-15 | 723.98 |
| 2004-07-16 | 729.31 |
| 2004-07-19 | 732.11 |
| 2004-07-20 | 727.78 |
| 2004-07-21 | 717.41 |
| 2004-07-22 | 713.66 |
| 2004-07-23 | 706.49 |
| 2004-07-26 | 708.13 |
| 2004-07-27 | 702.95 |
| 2004-07-28 | 700.76 |
| 2004-07-29 | 697.43 |
| 2004-07-30 | 704.84 |
| 2004-08-02 | 716.37 |
| 2004-08-03 | 716.48 |
| 2004-08-04 | 710.53 |
| 2004-08-05 | 711.34 |
| 2004-08-06 | 717.14 |
| 2004-08-09 | 713.62 |
| 2004-08-10 | 711.12 |
| 2004-08-11 | 710.61 |
| 2004-08-12 | 706.35 |
| 2004-08-13 | 704.62 |
| 2004-08-16 | 703.93 |
| 2004-08-17 | 709.01 |
| 2004-08-18 | 709.81 |
| 2004-08-19 | 711.00 |
| 2004-08-20 | 711.19 |
| 2004-08-23 | 712.73 |
| 2004-08-24 | 712.12 |
| 2004-08-25 | 716.51 |
| 2004-08-26 | 719.21 |
| 2004-08-27 | 724.41 |
| 2004-08-30 | 719.21 |
| 2004-08-31 | 716.25 |
| 2004-09-01 | 721.41 |
| 2004-09-02 | 720.00 |
| 2004-09-03 | 710.15 |
| 2004-09-06 | . |
| 2004-09-07 | 718.76 |
| 2004-09-08 | 718.90 |
| 2004-09-09 | 711.81 |
| 2004-09-10 | 714.80 |
| 2004-09-13 | 708.25 |
| 2004-09-14 | 713.69 |
| 2004-09-15 | 702.45 |
| 2004-09-16 | 705.11 |
| 2004-09-17 | 700.49 |
| 2004-09-20 | 701.83 |
| 2004-09-21 | 697.36 |
| 2004-09-22 | 691.59 |
| 2004-09-23 | 693.51 |
| 2004-09-24 | 694.62 |
| 2004-09-27 | 682.48 |
| 2004-09-28 | 679.49 |
| 2004-09-29 | 680.34 |
| 2004-09-30 | 688.22 |
| 2004-10-01 | 691.00 |
| 2004-10-04 | 688.20 |
| 2004-10-05 | 696.45 |
| 2004-10-06 | 698.94 |
| 2004-10-07 | 688.09 |
| 2004-10-08 | 694.21 |
| 2004-10-11 | 697.54 |
| 2004-10-12 | 692.81 |
| 2004-10-13 | 694.41 |
| 2004-10-14 | 689.37 |
| 2004-10-15 | 691.12 |
| 2004-10-18 | 687.94 |
| 2004-10-19 | 697.86 |
| 2004-10-20 | 693.90 |
| 2004-10-21 | 696.70 |
| 2004-10-22 | 698.99 |
| 2004-10-25 | 695.98 |
| 2004-10-26 | 691.05 |
| 2004-10-27 | 690.52 |
| 2004-10-28 | 694.82 |
| 2004-10-29 | 691.36 |
| 2004-11-01 | 690.59 |
| 2004-11-02 | 704.30 |
| 2004-11-03 | 704.90 |
| 2004-11-04 | 703.20 |
| 2004-11-05 | 708.04 |
| 2004-11-08 | 703.10 |
| 2004-11-09 | 703.46 |
| 2004-11-10 | 694.96 |
| 2004-11-11 | 689.46 |
| 2004-11-12 | 698.88 |
| 2004-11-15 | 715.93 |
| 2004-11-16 | 709.37 |
| 2004-11-17 | 714.80 |
| 2004-11-18 | 715.99 |
| 2004-11-19 | 726.92 |
| 2004-11-22 | 716.11 |
| 2004-11-23 | 713.90 |
| 2004-11-24 | 721.06 |
| 2004-11-25 | . |
| 2004-11-26 | 728.66 |
| 2004-11-29 | 735.08 |
| 2004-11-30 | 728.49 |
| 2004-12-01 | 720.43 |
| 2004-12-02 | 725.89 |
| 2004-12-03 | 731.50 |
| 2004-12-06 | 725.97 |
| 2004-12-07 | 718.04 |
| 2004-12-08 | 705.81 |
| 2004-12-09 | 695.53 |
| 2004-12-10 | 693.65 |
| 2004-12-13 | 703.96 |
| 2004-12-14 | 704.75 |
| 2004-12-15 | 713.37 |
| 2004-12-16 | 711.70 |
| 2004-12-17 | 713.19 |
| 2004-12-20 | 713.02 |
| 2004-12-21 | 712.82 |
| 2004-12-22 | 718.42 |
| 2004-12-23 | 721.67 |
| 2004-12-24 | . |
| 2004-12-27 | 737.52 |
| 2004-12-28 | 735.45 |
| 2004-12-29 | 726.27 |
| 2004-12-30 | 738.31 |
| 2004-12-31 | 742.38 |
| 2005-01-03 | 739.46 |
| 2005-01-04 | 733.20 |
| 2005-01-05 | 731.87 |
| 2005-01-06 | 729.28 |
| 2005-01-07 | 732.50 |
| 2005-01-10 | 735.13 |
| 2005-01-11 | 742.15 |
| 2005-01-12 | 749.81 |
| 2005-01-13 | 744.71 |
| 2005-01-14 | 744.29 |
| 2005-01-17 | . |
| 2005-01-18 | 739.16 |
| 2005-01-19 | 743.13 |
| 2005-01-20 | 736.66 |
| 2005-01-21 | 739.04 |
| 2005-01-24 | 751.03 |
| 2005-01-25 | 739.59 |
| 2005-01-26 | 753.60 |
| 2005-01-27 | 746.86 |
#2005-01-28| 741.64
#2005-01-31| 744.21
#2005-02-01| 739.20
#2005-02-02| 743.23
#2005-02-03| 738.07
#2005-02-04| 747.97
#2005-02-07| 748.61
#2005-02-08| 736.26
#2005-02-09| 737.16
#2005-02-10| 734.22
#2005-02-11| 733.60
#2005-02-14| 740.10
#2005-02-15| 746.52
#2005-02-16| 737.72
#2005-02-17| 734.20
#2005-02-18| 733.53
#2005-02-21| .
#2005-02-22| 742.25
#2005-02-23| 733.49
#2005-02-24| 735.69
#2005-02-25| 742.65
#2005-02-28| 751.25
#2005-03-01| 754.21
#2005-03-02| 756.80
#2005-03-03| 754.69
#2005-03-04| 759.14
#2005-03-07| 754.98
#2005-03-08| 762.13
#2005-03-09| 765.95
#2005-03-10| 764.54
#2005-03-11| 772.83
#2005-03-14| 764.99
#2005-03-15| 769.54
#2005-03-16| 773.95
#2005-03-17| 771.46
#2005-03-18| 780.59
#2005-03-21| 779.33
#2005-03-22| 785.66
#2005-03-23| 767.59
#2005-03-24| 764.12
#2005-03-25| .
#2005-03-28| 756.99
#2005-03-29| 739.75
#2005-03-30| 736.43
#2005-03-31| 748.39
#2005-04-01| 742.57
#2005-04-04| 731.42
#2005-04-05| 726.61
#2005-04-06| 732.43
#2005-04-07| 731.77
#2005-04-08| 730.32
#2005-04-11| 726.87
#2005-04-12| 720.05
#2005-04-13| 719.47
#2005-04-14| 711.14
#2005-04-15| 705.93
#2005-04-18| 684.34
#2005-04-19| 702.96
#2005-04-20| 703.14
#2005-04-21| 696.45
#2005-04-22| 708.56
#2005-04-25| 705.34
#2005-04-26| 701.65
#2005-04-27| 702.03
#2005-04-28| 703.69
#2005-04-29| 710.80
#2005-05-02| 713.08
#2005-05-03| 712.98
#2005-05-04| 718.89
#2005-05-05| 717.79
#2005-05-06| 720.48
#2005-05-09| 713.45
#2005-05-10| 708.91
#2005-05-11| 706.15
#2005-05-12| 698.77
#2005-05-13| 689.20
#2005-05-16| 683.97
#2005-05-17| 676.93
#2005-05-18| 674.30
#2005-05-19| 675.27
#2005-05-20| 668.50
#2005-05-23| 672.64
#2005-05-24| 677.97
#2005-05-25| 674.32
#2005-05-26| 672.56
#2005-05-27| 675.87
#2005-05-30| .
#2005-05-31| 682.81
#2005-06-01| 682.13
#2005-06-02| 682.33
#2005-06-03| 685.03
#2005-06-06| 690.36
#2005-06-07| 688.71
#2005-06-08| 691.60
#2005-06-09| 681.38
#2005-06-10| 683.83
#2005-06-13| 675.68
#2005-06-14| 674.53
#2005-06-15| 678.41
#2005-06-16| 677.99
#2005-06-17| 685.75
#2005-06-20| 682.26
#2005-06-21| 686.68
#2005-06-22| 685.74
#2005-06-23| 687.07
#2005-06-24| 685.80
#2005-06-27| 680.19
#2005-06-28| 684.37
#2005-06-29| 683.60
#2005-06-30| 678.87
#2005-07-01| 678.94
#2005-07-04| .
#2005-07-05| 675.32
#2005-07-06| 675.04
#2005-07-07| 674.27
#2005-07-08| 669.10
#2005-07-11| 673.50
#2005-07-12| 675.97
#2005-07-13| 667.55
#2005-07-14| 669.92
#2005-07-15| 668.00
#2005-07-18| 670.99
#2005-07-19| 659.91
#2005-07-20| 653.53
#2005-07-21| 674.09
#2005-07-22| 667.33
#2005-07-25| 660.31
#2005-07-26| 655.22
#2005-07-27| 659.03
#2005-07-28| 655.26
#2005-07-29| 659.94
#2005-08-01| 664.30
#2005-08-02| 668.97
#2005-08-03| 671.95
#2005-08-04| 668.74
#2005-08-05| 658.91
#2005-08-08| 659.15
#2005-08-09| 662.83
#2005-08-10| 680.40
#2005-08-11| 694.44
#2005-08-12| 697.87
#2005-08-15| 699.50
#2005-08-16| 700.86
#2005-08-17| 694.51
#2005-08-18| 690.84
#2005-08-19| 683.51
#2005-08-22| 694.91
#2005-08-23| 697.91
#2005-08-24| 698.81
#2005-08-25| 700.41
#2005-08-26| 705.62
#2005-08-29| 694.43
#2005-08-30| 693.03
#2005-08-31| 697.57
#2005-09-01| 706.50
#2005-09-02| 707.74
#2005-09-05| .
#2005-09-06| 711.45
#2005-09-07| 708.38
#2005-09-08| 704.63
#2005-09-09| 714.21
#2005-09-12| 721.40
#2005-09-13| 712.84
#2005-09-14| 719.73
#2005-09-15| 727.08
#2005-09-16| 723.98
#2005-09-19| 724.43
#2005-09-20| 732.77
#2005-09-21| 740.26
#2005-09-22| 736.46
#2005-09-23| 732.32
#2005-09-26| 742.56
#2005-09-27| 725.41
#2005-09-28| 728.04
#2005-09-29| 740.50
#2005-09-30| 734.88
#2005-10-03| 723.33
#2005-10-04| 731.52
#2005-10-05| 727.45
#2005-10-06| 720.63
#2005-10-07| 713.31
#2005-10-10| 710.44
#2005-10-11| 723.23
#2005-10-12| 729.35
#2005-10-13| 730.64
#2005-10-14| 743.13
#2005-10-17| 742.93
#2005-10-18| 730.31
#2005-10-19| 721.66
#2005-10-20| 727.04
#2005-10-21| 730.74
#2005-10-24| 729.68
#2005-10-25| 741.61
#2005-10-26| 738.55
#2005-10-27| 755.39
#2005-10-28| 751.60
#2005-10-31| 760.73
#2005-11-01| 771.13
#2005-11-02| 774.30
#2005-11-03| 772.32
#2005-11-04| 774.75
#2005-11-07| 782.18
#2005-11-08| 774.25
#2005-11-09| 769.54
#2005-11-10| 762.22
#2005-11-11| 779.06
#2005-11-14| 767.08
#2005-11-15| 755.55
#2005-11-16| 753.24
#2005-11-17| 773.25
#2005-11-18| 778.64
#2005-11-21| 780.09
#2005-11-22| 776.33
#2005-11-23| 779.80
#2005-11-24| .
#2005-11-25| 774.90
#2005-11-28| 788.63
#2005-11-29| 785.77
#2005-11-30| 786.23
#2005-12-01| 785.28
#2005-12-02| 789.84
#2005-12-05| 785.22
#2005-12-06| 784.22
#2005-12-07| 794.34
#2005-12-08| 786.70
#2005-12-09| 793.03
#2005-12-12| 807.54
#2005-12-13| 822.35
#2005-12-14| 830.16
#2005-12-15| 841.49
#2005-12-16| 847.89
#2005-12-19| 845.12
#2005-12-20| 873.65
#2005-12-21| 896.45
#2005-12-22| 902.03
#2005-12-23| 904.47
#2005-12-26| .
#2005-12-27| 897.64
#2005-12-28| 902.08
#2005-12-29| 897.72
#2005-12-30| 890.03
#2006-01-02| .
#2006-01-03| 900.59
#2006-01-04| 920.38
#2006-01-05| 922.71
#2006-01-06| 929.40
#2006-01-09| 932.00
#2006-01-10| 925.76
#2006-01-11| 925.37
#2006-01-12| 932.54
#2006-01-13| 922.21
#2006-01-16| .
#2006-01-17| 882.70
#2006-01-18| 852.42
#2006-01-19| 872.68
#2006-01-20| 866.57
#2006-01-23| 866.11
#2006-01-24| 876.64
#2006-01-25| 874.63
#2006-01-26| 876.67
#2006-01-27| 885.64
#2006-01-30| 895.21
#2006-01-31| 904.93
#2006-02-01| 894.84
#2006-02-02| 895.69
#2006-02-03| 895.77
#2006-02-06| 895.12
#2006-02-07| 901.51
#2006-02-08| 879.62
#2006-02-09| 887.26
#2006-02-10| 878.04
#2006-02-13| 869.45
#2006-02-14| 872.86
#2006-02-15| 862.76
#2006-02-16| 874.03
#2006-02-17| 854.81
#2006-02-20| .
#2006-02-21| 848.39
#2006-02-22| 844.03
#2006-02-23| 868.59
#2006-02-24| 873.15
#2006-02-27| 881.46
#2006-02-28| 879.39
#2006-03-01| 864.05
#2006-03-02| 856.82
#2006-03-03| 844.79
#2006-03-06| 844.00
#2006-03-07| 840.85
#2006-03-08| 843.12
#2006-03-09| 869.61
#2006-03-10| 864.62
#2006-03-13| 888.23
#2006-03-14| 892.18
#2006-03-15| 895.68
#2006-03-16| 887.94
#2006-03-17| 901.91
#2006-03-20| 919.78
#2006-03-21| 913.81
#2006-03-22| 913.70
#2006-03-23| 904.70
#2006-03-24| 922.76
#2006-03-27| 924.40
#2006-03-28| 917.81
#2006-03-29| 917.36
#2006-03-30| 917.60
#2006-03-31| 908.67
#2006-04-03| 916.81
#2006-04-04| 916.80
#2006-04-05| 917.92
#2006-04-06| 943.60
#2006-04-07| 947.93
#2006-04-10| 939.10
#2006-04-11| 936.74
#2006-04-12| 921.35
#2006-04-13| 922.11
#2006-04-14| .
#2006-04-17| 916.22
#2006-04-18| 925.46
#2006-04-19| 921.46
#2006-04-20| 927.71
#2006-04-21| 934.65
#2006-04-24| 930.96
#2006-04-25| 947.19
#2006-04-26| 941.97
#2006-04-27| 950.54
#2006-04-28| 937.25
#2006-05-01| 940.56
#2006-05-02| 947.62
#2006-05-03| 944.12
#2006-05-04| 944.83
#2006-05-05| 954.88
#2006-05-08| 972.19
#2006-05-09| 980.58
#2006-05-10| 971.03
#2006-05-11| 961.27
#2006-05-12| 941.86
#2006-05-15| 943.81
#2006-05-16| 922.47
#2006-05-17| 938.40
#2006-05-18| 918.75
#2006-05-19| 906.00
#2006-05-22| 899.10
#2006-05-23| 896.28
#2006-05-24| 887.34
#2006-05-25| 881.01
#2006-05-26| 890.00
#2006-05-29| .
#2006-05-30| 898.64
#2006-05-31| 884.06
#2006-06-01| 886.15
#2006-06-02| 903.52
#2006-06-05| 889.78
#2006-06-06| 867.27
#2006-06-07| 853.19
#2006-06-08| 811.16
#2006-06-09| 826.03
#2006-06-12| 821.60
#2006-06-13| 800.44
#2006-06-14| 804.39
#2006-06-15| 809.81
#2006-06-16| 829.28
#2006-06-19| 832.57
#2006-06-20| 829.71
#2006-06-21| 829.32
#2006-06-22| 840.94
#2006-06-23| 842.52
#2006-06-26| 839.99
#2006-06-27| 830.49
#2006-06-28| 822.36
#2006-06-29| 839.41
#2006-06-30| 874.57
#2006-07-03| 876.51
#2006-07-04| .
#2006-07-05| 870.58
#2006-07-06| 872.23
#2006-07-07| 895.37
#2006-07-10| 906.49
#2006-07-11| 905.44
#2006-07-12| 880.86
#2006-07-13| 876.49
#2006-07-14| 845.46
#2006-07-17| 839.68
#2006-07-18| 828.21
#2006-07-19| 822.42
#2006-07-20| 852.05
#2006-07-21| 857.37
#2006-07-24| 852.49
#2006-07-25| 859.73
#2006-07-26| 854.31
#2006-07-27| 874.04
#2006-07-28| 875.00
#2006-07-31| 884.47
#2006-08-01| 879.11
#2006-08-02| 880.99
#2006-08-03| 884.30
#2006-08-04| 894.09
#2006-08-07| 870.88
#2006-08-08| 888.44
#2006-08-09| 888.67
#2006-08-10| 884.00
#2006-08-11| 879.33
#2006-08-14| 894.01
#2006-08-15| 897.22
#2006-08-16| 909.49
#2006-08-17| 907.60
#2006-08-18| 901.94
#2006-08-21| 896.53
#2006-08-22| 902.97
#2006-08-23| 899.81
#2006-08-24| 896.80
#2006-08-25| 891.86
#2006-08-28| 885.99
#2006-08-29| 892.85
#2006-08-30| 888.56
#2006-08-31| 898.55
#2006-09-01| 894.54
#2006-09-04| .
#2006-09-05| 908.83
#2006-09-06| 904.31
#2006-09-07| 892.82
#2006-09-08| 900.88
#2006-09-11| 878.54
#2006-09-12| 886.52
#2006-09-13| 888.96
#2006-09-14| 899.06
#2006-09-15| 894.65
#2006-09-18| 891.46
#2006-09-19| 900.42
#2006-09-20| 895.31
#2006-09-21| 901.85
#2006-09-22| 898.19
#2006-09-25| 908.32
#2006-09-26| 895.09
#2006-09-27| 902.76
#2006-09-28| 896.22
#2006-09-29| 897.87
#2006-10-02| 908.74
#2006-10-03| 904.98
#2006-10-04| 894.08
#2006-10-05| 912.82
#2006-10-06| 905.33
#2006-10-09| 904.11
#2006-10-10| 902.73
#2006-10-11| 900.39
#2006-10-12| 894.01
#2006-10-13| 884.26
#2006-10-16| 893.76
#2006-10-17| 886.91
#2006-10-18| 882.19
#2006-10-19| 882.05
#2006-10-20| 886.19
#2006-10-23| 890.79
#2006-10-24| 890.45
#2006-10-25| 891.02
#2006-10-26| 894.38
#2006-10-27| 888.84
#2006-10-30| 878.46
#2006-10-31| 885.35
#2006-11-01| 892.03
#2006-11-02| 893.47
#2006-11-03| 886.21
#2006-11-06| 877.55
#2006-11-07| 874.90
#2006-11-08| 857.22
#2006-11-09| 857.00
#2006-11-10| 862.98
#2006-11-13| 852.21
#2006-11-14| 863.12
#2006-11-15| 843.14
#2006-11-16| 845.48
#2006-11-17| 854.28
#2006-11-20| 833.65
#2006-11-21| 835.39
#2006-11-22| 844.07
#2006-11-23| .
#2006-11-24| 850.14
#2006-11-27| 864.87
#2006-11-28| 861.60
#2006-11-29| 874.50
#2006-11-30| 888.52
#2006-12-01| 890.66
#2006-12-04| 877.84
#2006-12-05| 878.03
#2006-12-06| 889.17
#2006-12-07| 890.62
#2006-12-08| 881.98
#2006-12-11| 871.83
#2006-12-12| 871.07
#2006-12-13| 869.51
#2006-12-14| 871.55
#2006-12-15| 867.85
#2006-12-18| 862.95
#2006-12-19| 856.10
#2006-12-20| 861.42
#2006-12-21| 865.93
#2006-12-22| 860.84
#2006-12-25| .
#2006-12-26| 856.35
#2006-12-27| 860.01
#2006-12-28| 854.80
#2006-12-29| 849.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 848.18
#2007-01-04| 860.95
#2007-01-05| 866.12
#2007-01-08| 867.14
#2007-01-09| 871.40
#2007-01-10| 856.01
#2007-01-11| 846.21
#2007-01-12| 857.66
#2007-01-15| .
#2007-01-16| 858.55
#2007-01-17| 862.95
#2007-01-18| 858.71
#2007-01-19| 856.63
#2007-01-22| 861.06
#2007-01-23| 862.66
#2007-01-24| 867.49
#2007-01-25| 864.26
#2007-01-26| 855.26
#2007-01-29| 859.61
#2007-01-30| 868.31
#2007-01-31| 869.24
#2007-02-01| 895.86
#2007-02-02| 914.15
#2007-02-05| 907.87
#2007-02-06| 916.00
#2007-02-07| 925.34
#2007-02-08| 920.55
#2007-02-09| 920.44
#2007-02-12| 919.61
#2007-02-13| 926.90
#2007-02-14| 951.88
#2007-02-15| 969.86
#2007-02-16| 963.99
#2007-02-19| .
#2007-02-20| 940.36
#2007-02-21| 940.80
#2007-02-22| 950.56
#2007-02-23| 963.68
#2007-02-26| 981.22
#2007-02-27| 996.91
#2007-02-28| 963.77
#2007-03-01| 959.95
#2007-03-02| 960.12
#2007-03-05| 941.77
#2007-03-06| 963.12
#2007-03-07| 971.22
#2007-03-08| 985.46
#2007-03-09| 987.43
#2007-03-12| 985.17
#2007-03-13| 982.47
#2007-03-14| 964.48
#2007-03-15| 964.15
#2007-03-16| 959.15
#2007-03-19| 958.09
#2007-03-20| 969.49
#2007-03-21| 965.34
#2007-03-22| 969.46
#2007-03-23| 983.26
#2007-03-26| 972.22
#2007-03-27| 959.39
#2007-03-28| 965.23
#2007-03-29| 946.44
#2007-03-30| 940.50
#2007-04-02| 919.47
#2007-04-03| 928.19
#2007-04-04| 939.63
#2007-04-05| 929.27
#2007-04-06| .
#2007-04-09| 938.10
#2007-04-10| 937.27
#2007-04-11| 953.74
#2007-04-12| 948.80
#2007-04-13| 942.60
#2007-04-16| 961.24
#2007-04-17| 952.91
#2007-04-18| 969.06
#2007-04-19| 955.88
#2007-04-20| 953.78
#2007-04-23| 947.94
#2007-04-24| 954.66
#2007-04-25| 944.29
#2007-04-26| 950.39
#2007-04-27| 932.20
#2007-04-30| 931.85
#2007-05-01| 925.47
#2007-05-02| 921.92
#2007-05-03| 920.23
#2007-05-04| 921.07
#2007-05-07| 928.18
#2007-05-08| 931.31
#2007-05-09| 931.32
#2007-05-10| 919.98
#2007-05-11| 922.41
#2007-05-14| 922.60
#2007-05-15| 908.38
#2007-05-16| 894.90
#2007-05-17| 888.31
#2007-05-18| 893.09
#2007-05-21| 891.60
#2007-05-22| 898.31
#2007-05-23| 901.91
#2007-05-24| 894.01
#2007-05-25| 879.07
#2007-05-28| .
#2007-05-29| 884.59
#2007-05-30| 880.68
#2007-05-31| 890.50
#2007-06-01| 899.48
#2007-06-04| 903.62
#2007-06-05| 907.92
#2007-06-06| 907.63
#2007-06-07| 904.23
#2007-06-08| 889.81
#2007-06-11| 897.50
#2007-06-12| 883.39
#2007-06-13| 869.73
#2007-06-14| 867.93
#2007-06-15| 866.17
#2007-06-18| 883.46
#2007-06-19| 876.24
#2007-06-20| 876.57
#2007-06-21| 872.89
#2007-06-22| 863.02
#2007-06-25| 862.06
#2007-06-26| 869.22
#2007-06-27| 865.93
#2007-06-28| 873.92
#2007-06-29| 883.65
#2007-07-02| 893.35
#2007-07-03| 890.71
#2007-07-04| .
#2007-07-05| 880.07
#2007-07-06| 870.06
#2007-07-09| 869.20
#2007-07-10| 872.44
#2007-07-11| 867.08
#2007-07-12| 864.92
#2007-07-13| 869.33
#2007-07-16| 870.54
#2007-07-17| 869.29
#2007-07-18| 866.88
#2007-07-19| 872.15
#2007-07-20| 877.80
#2007-07-23| 864.52
#2007-07-24| 874.29
#2007-07-25| 869.78
#2007-07-26| 870.54
#2007-07-27| 870.40
#2007-07-30| 865.83
#2007-07-31| 855.06
#2007-08-01| 848.10
#2007-08-02| 849.40
#2007-08-03| 850.02
#2007-08-06| 867.35
#2007-08-07| 863.78
#2007-08-08| 863.49
#2007-08-09| 875.46
#2007-08-10| 878.29
#2007-08-13| 856.99
#2007-08-14| 854.53
#2007-08-15| 850.94
#2007-08-16| 874.14
#2007-08-17| 878.64
#2007-08-20| 879.09
#2007-08-21| 888.19
#2007-08-22| 891.91
#2007-08-23| 888.47
#2007-08-24| 890.19
#2007-08-27| 888.67
#2007-08-28| 897.72
#2007-08-29| 894.73
#2007-08-30| 885.80
#2007-08-31| 898.13
#2007-09-03| .
#2007-09-04| 895.64
#2007-09-05| 883.91
#2007-09-06| 879.44
#2007-09-07| 892.36
#2007-09-10| 890.39
#2007-09-11| 891.47
#2007-09-12| 891.34
#2007-09-13| 874.29
#2007-09-14| 870.48
#2007-09-17| 870.86
#2007-09-18| 852.60
#2007-09-19| 870.88
#2007-09-20| 876.88
#2007-09-21| 864.15
#2007-09-24| 867.45
#2007-09-25| 878.93
#2007-09-26| 872.19
#2007-09-27| 885.12
#2007-09-28| 899.49
#2007-10-01| 891.71
#2007-10-02| 895.45
#2007-10-03| 900.52
#2007-10-04| 899.09
#2007-10-05| 889.95
#2007-10-08| 883.29
#2007-10-09| 887.60
#2007-10-10| 887.75
#2007-10-11| 893.83
#2007-10-12| 885.82
#2007-10-15| 886.50
#2007-10-16| 871.80
#2007-10-17| 869.39
#2007-10-18| 887.11
#2007-10-19| 880.42
#2007-10-22| 876.58
#2007-10-23| 879.90
#2007-10-24| 872.34
#2007-10-25| 873.52
#2007-10-26| 887.32
#2007-10-29| 894.62
#2007-10-30| 892.60
#2007-10-31| 904.03
#2007-11-01| 913.34
#2007-11-02| 906.23
#2007-11-05| 913.44
#2007-11-06| 914.98
#2007-11-07| 915.76
#2007-11-08| 901.04
#2007-11-09| 915.57
#2007-11-12| 909.04
#2007-11-13| 890.78
#2007-11-14| 889.61
#2007-11-15| 899.52
#2007-11-16| 899.05
#2007-11-19| 907.75
#2007-11-20| 926.41
#2007-11-21| 934.42
#2007-11-22| .
#2007-11-23| 933.11
#2007-11-26| 943.08
#2007-11-27| 950.81
#2007-11-28| 932.14
#2007-11-29| 935.05
#2007-11-30| 923.07
#2007-12-03| 929.21
#2007-12-04| 937.66
#2007-12-05| 947.26
#2007-12-06| 941.01
#2007-12-07| 942.02
#2007-12-10| 935.26
#2007-12-11| 942.19
#2007-12-12| 923.37
#2007-12-13| 911.51
#2007-12-14| 911.19
#2007-12-17| 903.11
#2007-12-18| 902.36
#2007-12-19| 882.50
#2007-12-20| 885.34
#2007-12-21| 878.49
#2007-12-24| 874.88
#2007-12-25| .
#2007-12-26| 872.15
#2007-12-27| 864.35
#2007-12-28| 862.19
#2007-12-31| 873.00
#2008-01-01| .
#2008-01-02| 888.59
#2008-01-03| 890.54
#2008-01-04| 874.94
#2008-01-07| 872.52
#2008-01-08| 887.80
#2008-01-09| 895.31
#2008-01-10| 886.05
#2008-01-11| 884.37
#2008-01-14| 892.64
#2008-01-15| 905.66
#2008-01-16| 898.23
#2008-01-17| 895.42
#2008-01-18| 896.44
#2008-01-21| .
#2008-01-22| 856.76
#2008-01-23| 859.59
#2008-01-24| 866.51
#2008-01-25| 876.25
#2008-01-28| 867.69
#2008-01-29| 881.78
#2008-01-30| 872.70
#2008-01-31| 895.35
#2008-02-01| 900.06
#2008-02-04| 896.31
#2008-02-05| 907.86
#2008-02-06| 890.53
#2008-02-07| 904.63
#2008-02-08| 900.27
#2008-02-11| 906.13
#2008-02-12| 907.59
#2008-02-13| 883.38
#2008-02-14| 892.39
#2008-02-15| 903.65
#2008-02-18| .
#2008-02-19| 885.90
#2008-02-20| 857.92
#2008-02-21| 873.45
#2008-02-22| 863.04
#2008-02-25| 869.86
#2008-02-26| 853.63
#2008-02-27| 874.01
#2008-02-28| 876.28
#2008-02-29| 886.66
#2008-03-03| 882.72
#2008-03-04| 879.04
#2008-03-05| 876.69
#2008-03-06| 885.59
#2008-03-07| 871.06
#2008-03-10| 876.71
#2008-03-11| 871.76
#2008-03-12| 873.16
#2008-03-13| 879.44
#2008-03-14| 875.08
#2008-03-17| 872.62
#2008-03-18| 889.04
#2008-03-19| 890.17
#2008-03-20| 895.26
#2008-03-21| .
#2008-03-24| 895.40
#2008-03-25| 905.09
#2008-03-26| 913.78
#2008-03-27| 922.15
#2008-03-28| 921.95
#2008-03-31| 914.66
#2008-04-01| 910.46
#2008-04-02| 902.68
#2008-04-03| 903.75
#2008-04-04| 910.68
#2008-04-07| 915.81
#2008-04-08| 902.59
#2008-04-09| 900.72
#2008-04-10| 901.21
#2008-04-11| 917.20
#2008-04-14| 902.11
#2008-04-15| 896.58
#2008-04-16| 901.08
#2008-04-17| 887.86
#2008-04-18| 869.82
#2008-04-21| 873.41
#2008-04-22| 878.82
#2008-04-23| 874.59
#2008-04-24| 864.33
#2008-04-25| 873.93
#2008-04-28| 876.05
#2008-04-29| 885.54
#2008-04-30| 879.31
#2008-05-01| 881.38
#2008-05-02| 880.62
#2008-05-05| 881.79
#2008-05-06| 888.04
#2008-05-07| 868.82
#2008-05-08| 878.04
#2008-05-09| 873.14
#2008-05-12| 876.16
#2008-05-13| 873.41
#2008-05-14| 872.87
#2008-05-15| 880.83
#2008-05-16| 894.48
#2008-05-19| 890.57
#2008-05-20| 896.13
#2008-05-21| 896.00
#2008-05-22| 891.66
#2008-05-23| 901.29
#2008-05-26| .
#2008-05-27| 884.14
#2008-05-28| 864.39
#2008-05-29| 861.76
#2008-05-30| 865.96
#2008-06-02| 879.63
#2008-06-03| 862.36
#2008-06-04| 875.22
#2008-06-05| 862.61
#2008-06-06| 872.43
#2008-06-09| 859.41
#2008-06-10| 847.75
#2008-06-11| 848.31
#2008-06-12| 831.50
#2008-06-13| 829.14
#2008-06-16| 847.18
#2008-06-17| 853.15
#2008-06-18| 854.71
#2008-06-19| 846.06
#2008-06-20| 844.05
#2008-06-23| 840.94
#2008-06-24| 854.13
#2008-06-25| 867.18
#2008-06-26| 876.84
#2008-06-27| 878.48
#2008-06-30| 892.50
#2008-07-01| 890.84
#2008-07-02| 877.74
#2008-07-03| 881.87
#2008-07-04| .
#2008-07-07| 884.81
#2008-07-08| 876.57
#2008-07-09| 868.82
#2008-07-10| 869.23
#2008-07-11| 873.53
#2008-07-14| 874.68
#2008-07-15| 884.41
#2008-07-16| 890.94
#2008-07-17| 883.82
#2008-07-18| 859.12
#2008-07-21| 858.15
#2008-07-22| 878.70
#2008-07-23| 874.39
#2008-07-24| 879.69
#2008-07-25| 869.93
#2008-07-28| 871.66
#2008-07-29| 858.09
#2008-07-30| 869.91
#2008-07-31| 874.38
#2008-08-01| 881.30
#2008-08-04| 882.07
#2008-08-05| 891.00
#2008-08-06| 880.75
#2008-08-07| 850.20
#2008-08-08| 854.07
#2008-08-11| 859.41
#2008-08-12| 852.49
#2008-08-13| 843.00
#2008-08-14| 838.39
#2008-08-15| 829.48
#2008-08-18| 838.98
#2008-08-19| 835.32
#2008-08-20| 841.08
#2008-08-21| 844.28
#2008-08-22| 831.39
#2008-08-25| 850.74
#2008-08-26| 843.51
#2008-08-27| 845.29
#2008-08-28| 853.51
#2008-08-29| 881.46
#2008-09-01| .
#2008-09-02| 856.66
#2008-09-03| 869.91
#2008-09-04| 867.96
#2008-09-05| 871.84
#2008-09-08| 866.68
#2008-09-09| 854.68
#2008-09-10| 852.19
#2008-09-11| 842.30
#2008-09-12| 847.52
#2008-09-15| 855.57
#2008-09-16| 853.65
#2008-09-17| 863.91
#2008-09-18| 864.19
#2008-09-19| 855.27
#2008-09-22| 848.36
#2008-09-23| 856.78
#2008-09-24| 862.09
#2008-09-25| 848.17
#2008-09-26| 855.57
#2008-09-29| 867.61
#2008-09-30| 846.14
#2008-10-01| 861.32
#2008-10-02| 863.95
#2008-10-03| 856.31
#2008-10-06| 881.24
#2008-10-07| 859.41
#2008-10-08| 828.63
#2008-10-09| 790.66
#2008-10-10| 734.61
#2008-10-13| 727.07
#2008-10-14| 796.24
#2008-10-15| 822.39
#2008-10-16| 798.83
#2008-10-17| 811.66
#2008-10-20| 830.28
#2008-10-21| 838.15
#2008-10-22| 819.70
#2008-10-23| 836.47
#2008-10-24| 845.20
#2008-10-27| 828.52
#2008-10-28| 837.56
#2008-10-29| 823.21
#2008-10-30| 859.15
#2008-10-31| 829.47
#2008-11-03| 824.49
#2008-11-04| 832.90
#2008-11-05| 847.75
#2008-11-06| 849.22
#2008-11-07| 831.16
#2008-11-10| 839.47
#2008-11-11| 840.71
#2008-11-12| 858.48
#2008-11-13| 857.07
#2008-11-14| 848.32
#2008-11-17| 868.30
#2008-11-18| 871.91
#2008-11-19| 879.78
#2008-11-20| 883.05
#2008-11-21| 876.15
#2008-11-24| 863.02
#2008-11-25| 885.70
#2008-11-26| 886.27
#2008-11-27| .
#2008-11-28| 876.55
#2008-12-01| 879.74
#2008-12-02| 875.20
#2008-12-03| 885.35
#2008-12-04| 886.55
#2008-12-05| 884.88
#2008-12-08| 881.54
#2008-12-09| 875.46
#2008-12-10| 859.23
#2008-12-11| 874.91
#2008-12-12| 871.68
#2008-12-15| 901.23
#2008-12-16| 889.54
#2008-12-17| 936.52
#2008-12-18| 917.58
#2008-12-19| 910.51
#2008-12-22| 912.76
#2008-12-23| 910.90
#2008-12-24| 906.40
#2008-12-25| .
#2008-12-26| 912.82
#2008-12-29| 925.05
#2008-12-30| 924.65
#2008-12-31| 919.86
#2009-01-01| .
#2009-01-02| 916.57
#2009-01-05| 895.22
#2009-01-06| 876.39
#2009-01-07| 860.82
#2009-01-08| 865.62
#2009-01-09| 876.57
#2009-01-12| 886.44
#2009-01-13| 863.74
#2009-01-14| 870.18
#2009-01-15| 862.89
#2009-01-16| 865.93
#2009-01-19| .
#2009-01-20| 848.39
#2009-01-21| 864.27
#2009-01-22| 859.51
#2009-01-23| 848.48
#2009-01-26| 853.10
#2009-01-27| 876.36
#2009-01-28| 850.62
#2009-01-29| 846.13
#2009-01-30| 845.97
#2009-02-02| 826.30
#2009-02-03| 816.46
#2009-02-04| 823.72
#2009-02-05| 812.76
#2009-02-06| 802.14
#2009-02-09| 776.69
#2009-02-10| 780.95
#2009-02-11| 788.65
#2009-02-12| 790.96
#2009-02-13| 782.74
#2009-02-16| .
#2009-02-17| 781.97
#2009-02-18| 764.04
#2009-02-19| 758.37
#2009-02-20| 749.53
#2009-02-23| 752.23
#2009-02-24| 733.52
#2009-02-25| 733.33
#2009-02-26| 724.46
#2009-02-27| 750.48
#2009-03-02| 735.40
#2009-03-03| 725.78
#2009-03-04| 724.11
#2009-03-05| 728.45
#2009-03-06| 733.35
#2009-03-09| 719.64
#2009-03-10| 714.56
#2009-03-11| 712.23
#2009-03-12| 689.16
#2009-03-13| 696.33
#2009-03-16| 694.56
#2009-03-17| 710.66
#2009-03-18| 716.72
#2009-03-19| 750.39
#2009-03-20| 732.17
#2009-03-23| 744.00
#2009-03-24| 762.28
#2009-03-25| 777.44
#2009-03-26| 762.12
#2009-03-27| 761.87
#2009-03-30| 765.78
#2009-03-31| 731.14
#2009-04-01| 731.23
#2009-04-02| 739.24
#2009-04-03| 723.36
#2009-04-06| 705.50
#2009-04-07| 725.84
#2009-04-08| 736.35
#2009-04-09| 737.86
#2009-04-10| .
#2009-04-13| 722.72
#2009-04-14| 738.31
#2009-04-15| 736.96
#2009-04-16| 740.65
#2009-04-17| 738.80
#2009-04-20| 738.71
#2009-04-21| 743.50
#2009-04-22| 744.05
#2009-04-23| 745.89
#2009-04-24| 747.41
#2009-04-27| 742.84
#2009-04-28| 754.49
#2009-04-29| 751.42
#2009-04-30| 758.51
#2009-05-01| 758.09
#2009-05-04| 757.63
#2009-05-05| 761.66
#2009-05-06| 762.81
#2009-05-07| 770.52
#2009-05-08| 775.80
#2009-05-11| 791.49
#2009-05-12| 801.41
#2009-05-13| 815.37
#2009-05-14| 806.47
#2009-05-15| 814.42
#2009-05-18| 783.60
#2009-05-19| 789.00
#2009-05-20| 796.23
#2009-05-21| 803.47
#2009-05-22| 801.68
#2009-05-25| .
#2009-05-26| 807.01
#2009-05-27| 808.53
#2009-05-28| 785.57
#2009-05-29| 791.87
#2009-06-01| 789.69
#2009-06-02| 790.72
#2009-06-03| 788.26
#2009-06-04| 781.71
#2009-06-05| 759.30
#2009-06-08| 753.99
#2009-06-09| 769.20
#2009-06-10| 765.95
#2009-06-11| 762.48
#2009-06-12| 776.04
#2009-06-15| 790.56
#2009-06-16| 792.03
#2009-06-17| 794.05
#2009-06-18| 781.71
#2009-06-19| 792.87
#2009-06-22| 796.69
#2009-06-23| 799.40
#2009-06-24| 795.80
#2009-06-25| 790.22
#2009-06-26| 806.49
#2009-06-29| 798.72
#2009-06-30| 793.96
#2009-07-01| 793.45
#2009-07-02| 800.07
#2009-07-03| .
#2009-07-06| 798.47
#2009-07-07| 806.12
#2009-07-08| 809.05
#2009-07-09| 812.23
#2009-07-10| 812.74
#2009-07-13| 801.40
#2009-07-14| 789.72
#2009-07-15| 777.86
#2009-07-16| 779.61
#2009-07-17| 779.66
#2009-07-20| 775.82
#2009-07-21| 783.72
#2009-07-22| 789.18
#2009-07-23| 773.07
#2009-07-24| 782.15
#2009-07-27| 778.96
#2009-07-28| 787.07
#2009-07-29| 780.82
#2009-07-30| 774.24
#2009-07-31| 776.88
#2009-08-03| 777.68
#2009-08-04| 787.23
#2009-08-05| 795.61
#2009-08-06| 781.62
#2009-08-07| 770.17
#2009-08-10| 774.84
#2009-08-11| 782.92
#2009-08-12| 769.62
#2009-08-13| 783.99
#2009-08-14| 791.40
#2009-08-17| 780.10
#2009-08-18| 779.36
#2009-08-19| 782.20
#2009-08-20| 788.90
#2009-08-21| 788.55
#2009-08-24| 801.03
#2009-08-25| 802.42
#2009-08-26| 816.33
#2009-08-27| 817.49
#2009-08-28| 825.72
#2009-08-31| 833.12
#2009-09-01| 827.98
#2009-09-02| 826.38
#2009-09-03| 826.31
#2009-09-04| 816.14
#2009-09-07| .
#2009-09-08| 821.43
#2009-09-09| 831.28
#2009-09-10| 852.71
#2009-09-11| 854.78
#2009-09-14| 850.57
#2009-09-15| 847.05
#2009-09-16| 837.40
#2009-09-17| 838.24
#2009-09-18| 850.99
#2009-09-21| 842.55
#2009-09-22| 852.63
#2009-09-23| 850.39
#2009-09-24| 857.97
#2009-09-25| 852.99
#2009-09-28| 849.50
#2009-09-29| 827.85
#2009-09-30| 857.78
#2009-10-01| 854.10
#2009-10-02| 841.36
#2009-10-05| 833.35
#2009-10-06| 828.80
#2009-10-07| 814.67
#2009-10-08| 824.66
#2009-10-09| 809.27
#2009-10-12| 806.61
#2009-10-13| 799.57
#2009-10-14| 812.39
#2009-10-15| 802.69
#2009-10-16| 795.84
#2009-10-19| 801.37
#2009-10-20| 812.27
#2009-10-21| 811.83
#2009-10-22| 794.18
#2009-10-23| 783.74
#2009-10-26| 799.57
#2009-10-27| 784.63
#2009-10-28| 790.25
#2009-10-29| 777.77
#2009-10-30| 788.06
#2009-11-02| 777.94
#2009-11-03| 779.37
#2009-11-04| 781.46
#2009-11-05| 780.55
#2009-11-06| 770.96
#2009-11-09| 758.19
#2009-11-10| 758.36
#2009-11-11| 757.55
#2009-11-12| 748.70
#2009-11-13| 762.72
#2009-11-16| 766.76
#2009-11-17| 773.53
#2009-11-18| 780.91
#2009-11-19| 772.79
#2009-11-20| 774.25
#2009-11-23| 774.21
#2009-11-24| 772.98
#2009-11-25| 787.58
#2009-11-26| .
#2009-11-27| 788.35
#2009-11-30| 825.49
#2009-12-01| 824.18
#2009-12-02| 812.92
#2009-12-03| 830.36
#2009-12-04| 805.67
#2009-12-07| 814.16
#2009-12-08| 825.46
#2009-12-09| 825.70
#2009-12-10| 813.41
#2009-12-11| 809.57
#2009-12-14| 809.88
#2009-12-15| 793.14
#2009-12-16| 813.69
#2009-12-17| 801.91
#2009-12-18| 797.19
#2009-12-21| 784.23
#2009-12-22| 776.86
#2009-12-23| 779.91
#2009-12-24| 776.07
#2009-12-25| .
#2009-12-28| 776.46
#2009-12-29| 779.48
#2009-12-30| 758.02
#2009-12-31| 754.64
#2010-01-01| .
#2010-01-04| 770.95
#2010-01-05| 778.80
#2010-01-06| 776.81
#2010-01-07| 775.71
#2010-01-08| 790.38
#2010-01-11| 799.15
#2010-01-12| 819.23
#2010-01-13| 807.93
#2010-01-14| 812.91
#2010-01-15| 819.61
#2010-01-18| .
#2010-01-19| 811.37
#2010-01-20| 807.28
#2010-01-21| 811.26
#2010-01-22| 814.07
#2010-01-25| 816.15
#2010-01-26| 812.86
#2010-01-27| 814.59
#2010-01-28| 810.40
#2010-01-29| 793.36
#2010-02-01| 793.35
#2010-02-02| 795.96
#2010-02-03| 802.02
#2010-02-04| 808.23
#2010-02-05| 803.95
#2010-02-08| 802.31
#2010-02-09| 790.30
#2010-02-10| 782.06
#2010-02-11| 782.58
#2010-02-12| 784.42
#2010-02-15| .
#2010-02-16| 782.78
#2010-02-17| 793.52
#2010-02-18| 786.66
#2010-02-19| 767.43
#2010-02-22| 788.60
#2010-02-23| 796.10
#2010-02-24| 792.87
#2010-02-25| 807.70
#2010-02-26| 813.05
#2010-03-01| 808.55
#2010-03-02| 813.62
#2010-03-03| 816.73
#2010-03-04| 804.69
#2010-03-05| 803.41
#2010-03-08| 809.52
#2010-03-09| 805.56
#2010-03-10| 796.50
#2010-03-11| 801.54
#2010-03-12| 805.77
#2010-03-15| 810.31
#2010-03-16| 815.79
#2010-03-17| 815.30
#2010-03-18| 810.17
#2010-03-19| 817.38
#2010-03-22| 821.70
#2010-03-23| 815.64
#2010-03-24| 805.50
#2010-03-25| 792.53
#2010-03-26| 795.19
#2010-03-29| 797.11
#2010-03-30| 807.38
#2010-03-31| 812.71
#2010-04-01| 808.33
#2010-04-02| .
#2010-04-05| 800.64
#2010-04-06| 817.91
#2010-04-07| 831.18
#2010-04-08| 823.74
#2010-04-09| 830.88
#2010-04-12| 830.00
#2010-04-13| 826.45
#2010-04-14| 830.61
#2010-04-15| 835.50
#2010-04-16| 835.98
#2010-04-19| 823.43
#2010-04-20| 827.63
#2010-04-21| 839.10
#2010-04-22| 834.56
#2010-04-23| 825.12
#2010-04-26| 833.88
#2010-04-27| 834.01
#2010-04-28| 800.36
#2010-04-29| 799.04
#2010-04-30| 817.13
#2010-05-03| 812.81
#2010-05-04| 812.77
#2010-05-05| 813.97
#2010-05-06| 805.76
#2010-05-07| 815.51
#2010-05-10| 802.35
#2010-05-11| 808.39
#2010-05-12| 814.53
#2010-05-13| 821.27
#2010-05-14| 824.64
#2010-05-17| 812.08
#2010-05-18| 812.07
#2010-05-19| 813.35
#2010-05-20| 824.09
#2010-05-21| 804.20
#2010-05-24| 798.09
#2010-05-25| 804.29
#2010-05-26| 786.30
#2010-05-27| 781.47
#2010-05-28| 787.55
#2010-05-31| .
#2010-06-01| 793.64
#2010-06-02| 780.43
#2010-06-03| 791.05
#2010-06-04| 793.92
#2010-06-07| 783.03
#2010-06-08| 783.92
#2010-06-09| 781.57
#2010-06-10| 788.82
#2010-06-11| 787.33
#2010-06-14| 796.97
#2010-06-15| 804.14
#2010-06-16| 809.24
#2010-06-17| 811.66
#2010-06-18| 811.79
#2010-06-21| 819.32
#2010-06-22| 823.49
#2010-06-23| 816.62
#2010-06-24| 826.10
#2010-06-25| 825.56
#2010-06-28| 825.93
#2010-06-29| 833.68
#2010-06-30| 826.84
#2010-07-01| 836.11
#2010-07-02| 835.02
#2010-07-05| .
#2010-07-06| 852.91
#2010-07-07| 848.27
#2010-07-08| 848.61
#2010-07-09| 846.42
#2010-07-12| 839.83
#2010-07-13| 834.68
#2010-07-14| 839.77
#2010-07-15| 846.65
#2010-07-16| 850.31
#2010-07-19| 847.76
#2010-07-20| 842.91
#2010-07-21| 841.21
#2010-07-22| 841.46
#2010-07-23| 843.03
#2010-07-26| 846.59
#2010-07-27| 843.99
#2010-07-28| 854.32
#2010-07-29| 848.54
#2010-07-30| 836.18
#2010-08-02| 839.24
#2010-08-03| 851.87
#2010-08-04| 841.03
#2010-08-05| 853.43
#2010-08-06| 870.78
#2010-08-09| 869.55
#2010-08-10| 860.13
#2010-08-11| 854.84
#2010-08-12| 848.00
#2010-08-13| 847.26
#2010-08-16| 858.10
#2010-08-17| 852.76
#2010-08-18| 858.87
#2010-08-19| 862.67
#2010-08-20| 843.13
#2010-08-23| 845.85
#2010-08-24| 857.44
#2010-08-25| 850.65
#2010-08-26| 852.98
#2010-08-27| 852.28
#2010-08-30| 865.40
#2010-08-31| 858.65
#2010-09-01| 863.89
#2010-09-02| 876.02
#2010-09-03| 876.53
#2010-09-06| .
#2010-09-07| 883.76
#2010-09-08| 878.42
#2010-09-09| 883.49
#2010-09-10| 876.18
#2010-09-13| 881.11
#2010-09-14| 879.17
#2010-09-15| 855.46
#2010-09-16| 841.62
#2010-09-17| 836.95
#2010-09-20| 837.97
#2010-09-21| 839.72
#2010-09-22| 847.79
#2010-09-23| 849.66
#2010-09-24| 850.09
#2010-09-27| 849.80
#2010-09-28| 856.99
#2010-09-29| 854.98
#2010-09-30| 842.42
#2010-10-01| 843.86
#2010-10-04| 828.77
#2010-10-05| 841.30
#2010-10-06| 850.75
#2010-10-07| 858.31
#2010-10-08| 855.04
#2010-10-11| 852.70
#2010-10-12| 847.02
#2010-10-13| 844.70
#2010-10-14| 855.26
#2010-10-15| 846.00
#2010-10-18| 862.26
#2010-10-19| 862.59
#2010-10-20| 863.76
#2010-10-21| 847.87
#2010-10-22| 847.96
#2010-10-25| 853.98
#2010-10-26| 845.10
#2010-10-27| 832.98
#2010-10-28| 848.21
#2010-10-29| 848.52
#2010-11-01| 835.12
#2010-11-02| 831.15
#2010-11-03| 824.97
#2010-11-04| 841.48
#2010-11-05| 845.63
#2010-11-08| 850.46
#2010-11-09| 847.17
#2010-11-10| 832.89
#2010-11-11| 839.57
#2010-11-12| 833.31
#2010-11-15| 827.51
#2010-11-16| 812.46
#2010-11-17| 812.43
#2010-11-18| 820.30
#2010-11-19| 819.58
#2010-11-22| 824.96
#2010-11-23| 830.08
#2010-11-24| 819.64
#2010-11-25| .
#2010-11-26| 815.78
#2010-11-29| 819.68
#2010-11-30| 817.47
#2010-12-01| 817.61
#2010-12-02| 824.07
#2010-12-03| 833.98
#2010-12-06| 834.35
#2010-12-07| 829.39
#2010-12-08| 829.00
#2010-12-09| 835.23
#2010-12-10| 833.68
#2010-12-13| 842.05
#2010-12-14| 845.88
#2010-12-15| 839.39
#2010-12-16| 839.84
#2010-12-17| 837.70
#2010-12-20| 840.50
#2010-12-21| 845.56
#2010-12-22| 842.49
#2010-12-23| 846.64
#2010-12-24| .
#2010-12-27| 848.57
#2010-12-28| 856.26
#2010-12-29| 861.59
#2010-12-30| 855.98
#2010-12-31| 862.74
#2011-01-03| 856.51
#2011-01-04| 857.89
#2011-01-05| 837.68
#2011-01-06| 845.18
#2011-01-07| 849.92
#2011-01-10| 852.54
#2011-01-11| 843.20
#2011-01-12| 844.12
#2011-01-13| 858.40
#2011-01-14| 856.26
#2011-01-17| .
#2011-01-18| 857.46
#2011-01-19| 864.84
#2011-01-20| 858.51
#2011-01-21| 854.86
#2011-01-24| 858.64
#2011-01-25| 865.59
#2011-01-26| 865.74
#2011-01-27| 857.53
#2011-01-28| 855.26
#2011-01-31| 861.41
#2011-02-01| 865.07
#2011-02-02| 868.59
#2011-02-03| 864.50
#2011-02-04| 865.36
#2011-02-07| 862.95
#2011-02-08| 868.70
#2011-02-09| 866.32
#2011-02-10| 861.13
#2011-02-11| 859.07
#2011-02-14| 872.70
#2011-02-15| 866.54
#2011-02-16| 865.37
#2011-02-17| 878.63
#2011-02-18| 877.18
#2011-02-21| .
#2011-02-22| 880.05
#2011-02-23| 886.68
#2011-02-24| 880.99
#2011-02-25| 885.63
#2011-02-28| 883.12
#2011-03-01| 889.53
#2011-03-02| 880.59
#2011-03-03| 876.58
#2011-03-04| 877.92
#2011-03-07| 872.30
#2011-03-08| 862.78
#2011-03-09| 866.84
#2011-03-10| 851.36
#2011-03-11| 854.72
#2011-03-14| 785.66
#2011-03-15| 720.06
#2011-03-16| 768.28
#2011-03-17| 787.40
#2011-03-18| 779.29
#2011-03-21| 779.38
#2011-03-22| 813.62
#2011-03-23| 813.91
#2011-03-24| 797.83
#2011-03-25| 793.24
#2011-03-28| 788.09
#2011-03-29| 779.46
#2011-03-30| 785.89
#2011-03-31| 786.85
#2011-04-01| 759.61
#2011-04-04| 758.96
#2011-04-05| 744.80
#2011-04-06| 731.54
#2011-04-07| 738.49
#2011-04-08| 745.94
#2011-04-11| 757.16
#2011-04-12| 752.21
#2011-04-13| 747.27
#2011-04-14| 752.51
#2011-04-15| 753.48
#2011-04-18| 756.85
#2011-04-19| 751.10
#2011-04-20| 752.00
#2011-04-21| 755.20
#2011-04-22| .
#2011-04-25| 746.11
#2011-04-26| 744.44
#2011-04-27| 733.52
#2011-04-28| 758.80
#2011-04-29| 761.80
#2011-05-02| 780.24
#2011-05-03| 782.46
#2011-05-04| 784.26
#2011-05-05| 790.87
#2011-05-06| 787.67
#2011-05-09| 785.41
#2011-05-10| 791.90
#2011-05-11| 792.51
#2011-05-12| 785.49
#2011-05-13| 773.94
#2011-05-16| 763.99
#2011-05-17| 752.50
#2011-05-18| 763.96
#2011-05-19| 754.77
#2011-05-20| 755.18
#2011-05-23| 752.57
#2011-05-24| 754.33
#2011-05-25| 758.51
#2011-05-26| 767.14
#2011-05-27| 762.19
#2011-05-30| .
#2011-05-31| 771.38
#2011-06-01| 772.83
#2011-06-02| 764.46
#2011-06-03| 759.24
#2011-06-06| 754.10
#2011-06-07| 758.83
#2011-06-08| 762.83
#2011-06-09| 755.99
#2011-06-10| 763.42
#2011-06-13| 761.85
#2011-06-14| 770.45
#2011-06-15| 765.24
#2011-06-16| 755.08
#2011-06-17| 756.33
#2011-06-20| 758.58
#2011-06-21| 768.34
#2011-06-22| 778.62
#2011-06-23| 776.87
#2011-06-24| 782.68
#2011-06-27| 770.87
#2011-06-28| 775.75
#2011-06-29| 782.45
#2011-06-30| 782.44
#2011-07-01| 783.06
#2011-07-04| .
#2011-07-05| 790.57
#2011-07-06| 802.10
#2011-07-07| 805.61
#2011-07-08| 807.59
#2011-07-11| 815.55
#2011-07-12| 816.37
#2011-07-13| 825.12
#2011-07-14| 819.99
#2011-07-15| 831.94
#2011-07-18| 831.36
#2011-07-19| 836.92
#2011-07-20| 837.87
#2011-07-21| 838.78
#2011-07-22| 845.21
#2011-07-25| 845.61
#2011-07-26| 856.96
#2011-07-27| 848.60
#2011-07-28| 836.77
#2011-07-29| 842.68
#2011-08-01| 850.54
#2011-08-02| 837.09
#2011-08-03| 825.62
#2011-08-04| 804.03
#2011-08-05| 795.67
#2011-08-08| 793.87
#2011-08-09| 791.09
#2011-08-10| 810.37
#2011-08-11| 815.84
#2011-08-12| 819.02
#2011-08-15| 825.13
#2011-08-16| 827.29
#2011-08-17| 826.61
#2011-08-18| 831.15
#2011-08-19| 838.91
#2011-08-22| 830.60
#2011-08-23| 831.29
#2011-08-24| 834.50
#2011-08-25| 823.53
#2011-08-26| 836.52
#2011-08-29| 832.13
#2011-08-30| 837.38
#2011-08-31| 850.88
#2011-09-01| 847.91
#2011-09-02| 850.26
#2011-09-05| .
#2011-09-06| 857.18
#2011-09-07| 859.58
#2011-09-08| 867.92
#2011-09-09| 870.08
#2011-09-12| 870.72
#2011-09-13| 881.71
#2011-09-14| 881.05
#2011-09-15| 880.57
#2011-09-16| 877.68
#2011-09-19| 883.08
#2011-09-20| 864.84
#2011-09-21| 870.87
#2011-09-22| 880.66
#2011-09-23| 881.23
#2011-09-26| 874.85
#2011-09-27| 882.26
#2011-09-28| 887.83
#2011-09-29| 890.73
#2011-09-30| 888.30
#2011-10-03| 904.13
#2011-10-04| 892.92
#2011-10-05| 890.11
#2011-10-06| 896.28
#2011-10-07| 886.40
#2011-10-10| 886.75
#2011-10-11| 891.54
#2011-10-12| 883.86
#2011-10-13| 879.59
#2011-10-14| 857.02
#2011-10-17| 870.74
#2011-10-18| 865.06
#2011-10-19| 873.69
#2011-10-20| 878.09
#2011-10-21| 879.60
#2011-10-24| 883.26
#2011-10-25| 874.64
#2011-10-26| 867.31
#2011-10-27| 877.57
#2011-10-28| 885.92
#2011-10-31| 866.40
#2011-11-01| 866.26
#2011-11-02| 851.07
#2011-11-03| 851.78
#2011-11-04| 855.05
#2011-11-07| 856.55
#2011-11-08| 861.06
#2011-11-09| 881.11
#2011-11-10| 875.41
#2011-11-11| 884.32
#2011-11-14| 883.07
#2011-11-15| 880.83
#2011-11-16| 872.20
#2011-11-17| 880.03
#2011-11-18| 878.18
#2011-11-21| 882.63
#2011-11-22| 869.72
#2011-11-23| 865.06
#2011-11-24| .
#2011-11-25| 850.88
#2011-11-28| 837.13
#2011-11-29| 841.43
#2011-11-30| 851.71
#2011-12-01| 850.05
#2011-12-02| 853.70
#2011-12-05| 854.02
#2011-12-06| 848.64
#2011-12-07| 856.64
#2011-12-08| 861.38
#2011-12-09| 855.72
#2011-12-12| 862.90
#2011-12-13| 864.47
#2011-12-14| 863.69
#2011-12-15| 867.17
#2011-12-16| 864.73
#2011-12-19| 860.40
#2011-12-20| 862.66
#2011-12-21| 865.39
#2011-12-22| 866.10
#2011-12-23| 865.99
#2011-12-26| .
#2011-12-27| 867.66
#2011-12-28| 860.17
#2011-12-29| 867.95
#2011-12-30| 883.16
#2012-01-02| .
#2012-01-03| 885.34
#2012-01-04| 895.29
#2012-01-05| 883.57
#2012-01-06| 879.95
#2012-01-09| 882.98
#2012-01-10| 887.42
#2012-01-11| 886.20
#2012-01-12| 880.89
#2012-01-13| 880.54
#2012-01-16| .
#2012-01-17| 882.35
#2012-01-18| 878.41
#2012-01-19| 864.80
#2012-01-20| 864.57
#2012-01-23| 866.24
#2012-01-24| 860.57
#2012-01-25| 859.13
#2012-01-26| 871.61
#2012-01-27| 877.34
#2012-01-30| 887.57
#2012-01-31| 900.48
#2012-02-01| 901.19
#2012-02-02| 903.56
#2012-02-03| 894.81
#2012-02-06| 901.05
#2012-02-07| 900.69
#2012-02-08| 900.72
#2012-02-09| 895.48
#2012-02-10| 886.85
#2012-02-13| 894.61
#2012-02-14| 890.00
#2012-02-15| 896.78
#2012-02-16| 884.65
#2012-02-17| 884.58
#2012-02-20| .
#2012-02-21| 881.19
#2012-02-22| 889.21
#2012-02-23| 888.24
#2012-02-24| 882.90
#2012-02-27| 880.46
#2012-02-28| 884.53
#2012-02-29| 883.12
#2012-03-01| 891.89
#2012-03-02| 903.40
#2012-03-05| 903.89
#2012-03-06| 915.45
#2012-03-07| 909.74
#2012-03-08| 912.82
#2012-03-09| 905.63
#2012-03-12| 899.20
#2012-03-13| 894.36
#2012-03-14| 875.79
#2012-03-15| 884.80
#2012-03-16| 880.87
#2012-03-19| 881.32
#2012-03-20| 877.89
#2012-03-21| 878.40
#2012-03-22| 898.24
#2012-03-23| 898.64
#2012-03-26| 885.16
#2012-03-27| 896.42
#2012-03-28| 892.69
#2012-03-29| 892.02
#2012-03-30| 891.04
#2012-04-02| 880.53
#2012-04-03| 877.54
#2012-04-04| 860.97
#2012-04-05| 864.09
#2012-04-06| .
#2012-04-09| 875.53
#2012-04-10| 878.03
#2012-04-11| 868.04
#2012-04-12| 867.88
#2012-04-13| 865.02
#2012-04-16| 876.27
#2012-04-17| 880.00
#2012-04-18| 879.14
#2012-04-19| 862.11
#2012-04-20| 862.46
#2012-04-23| 859.68
#2012-04-24| 858.50
#2012-04-25| 862.08
#2012-04-26| 876.87
#2012-04-27| 873.96
#2012-04-30| 880.58
#2012-05-01| 872.84
#2012-05-02| 869.72
#2012-05-03| 867.56
#2012-05-04| 872.99
#2012-05-07| 872.03
#2012-05-08| 875.33
#2012-05-09| 871.07
#2012-05-10| 863.07
#2012-05-11| 854.75
#2012-05-14| 862.41
#2012-05-15| 852.74
#2012-05-16| 844.17
#2012-05-17| 847.90
#2012-05-18| 839.94
#2012-05-21| 837.23
#2012-05-22| 833.41
#2012-05-23| 832.21
#2012-05-24| 831.89
#2012-05-25| 831.11
#2012-05-28| .
#2012-05-29| 830.63
#2012-05-30| 840.74
#2012-05-31| 854.10
#2012-06-01| 849.25
#2012-06-04| 848.53
#2012-06-05| 856.97
#2012-06-06| 848.14
#2012-06-07| 850.65
#2012-06-08| 842.42
#2012-06-11| 848.11
#2012-06-12| 844.34
#2012-06-13| 849.33
#2012-06-14| 848.12
#2012-06-15| 852.97
#2012-06-18| 850.79
#2012-06-19| 856.76
#2012-06-20| 866.90
#2012-06-21| 867.55
#2012-06-22| 856.72
#2012-06-25| 859.22
#2012-06-26| 864.30
#2012-06-27| 874.80
#2012-06-28| 896.41
#2012-06-29| 894.59
#2012-07-02| 898.40
#2012-07-03| 891.39
#2012-07-04| .
#2012-07-05| 888.98
#2012-07-06| 889.47
#2012-07-09| 895.71
#2012-07-10| 897.20
#2012-07-11| 898.07
#2012-07-12| 903.92
#2012-07-13| 898.56
#2012-07-16| 903.92
#2012-07-17| 904.00
#2012-07-18| 899.98
#2012-07-19| 899.48
#2012-07-20| 884.48
#2012-07-23| 889.53
#2012-07-24| 900.13
#2012-07-25| 893.87
#2012-07-26| 893.67
#2012-07-27| 898.31
#2012-07-30| 913.79
#2012-07-31| 912.76
#2012-08-01| 912.92
#2012-08-02| 916.95
#2012-08-03| 908.94
#2012-08-06| 913.46
#2012-08-07| 916.96
#2012-08-08| 922.15
#2012-08-09| 924.48
#2012-08-10| 923.04
#2012-08-13| 920.44
#2012-08-14| 933.70
#2012-08-15| 939.39
#2012-08-16| 929.27
#2012-08-17| 929.37
#2012-08-20| 931.79
#2012-08-21| 934.70
#2012-08-22| 938.37
#2012-08-23| 953.31
#2012-08-24| 947.29
#2012-08-27| 946.01
#2012-08-28| 944.29
#2012-08-29| 945.87
#2012-08-30| 949.08
#2012-08-31| 941.80
#2012-09-03| .
#2012-09-04| 921.84
#2012-09-05| 917.69
#2012-09-06| 909.57
#2012-09-07| 925.45
#2012-09-10| 925.08
#2012-09-11| 928.59
#2012-09-12| 943.74
#2012-09-13| 946.78
#2012-09-14| 922.22
#2012-09-17| 916.49
#2012-09-18| 910.97
#2012-09-19| 912.22
#2012-09-20| 912.32
#2012-09-21| 930.29
#2012-09-24| 933.29
#2012-09-25| 936.02
#2012-09-26| 941.14
#2012-09-27| 946.28
#2012-09-28| 931.67
#2012-10-01| 925.23
#2012-10-02| 925.47
#2012-10-03| 916.18
#2012-10-04| 923.36
#2012-10-05| 919.76
#2012-10-08| 926.06
#2012-10-09| 918.88
#2012-10-10| 916.91
#2012-10-11| 921.68
#2012-10-12| 928.51
#2012-10-15| 923.02
#2012-10-16| 925.84
#2012-10-17| 935.86
#2012-10-18| 930.95
#2012-10-19| 933.71
#2012-10-22| 930.14
#2012-10-23| 925.85
#2012-10-24| 924.93
#2012-10-25| 932.98
#2012-10-26| 936.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.63
#2012-11-01| 931.17
#2012-11-02| 937.10
#2012-11-05| 939.52
#2012-11-06| 934.56
#2012-11-07| 936.58
#2012-11-08| 926.75
#2012-11-09| 925.16
#2012-11-12| 914.08
#2012-11-13| 910.57
#2012-11-14| 899.16
#2012-11-15| 897.61
#2012-11-16| 889.36
#2012-11-19| 905.11
#2012-11-20| 901.32
#2012-11-21| 892.44
#2012-11-22| .
#2012-11-23| 891.63
#2012-11-26| 898.99
#2012-11-27| 909.25
#2012-11-28| 909.61
#2012-11-29| 910.47
#2012-11-30| 900.76
#2012-12-03| 903.24
#2012-12-04| 914.27
#2012-12-05| 908.62
#2012-12-06| 914.65
#2012-12-07| 913.36
#2012-12-10| 909.38
#2012-12-11| 905.06
#2012-12-12| 901.93
#2012-12-13| 888.21
#2012-12-14| 894.42
#2012-12-17| 893.91
#2012-12-18| 893.18
#2012-12-19| 907.22
#2012-12-20| 911.66
#2012-12-21| 913.16
#2012-12-24| 905.89
#2012-12-25| 902.49
#2012-12-26| 900.94
#2012-12-27| 907.44
#2012-12-28| 904.13
#2012-12-31| 900.26
#2013-01-01| 900.26
#2013-01-02| 892.98
#2013-01-03| 896.37
#2013-01-04| 898.48
#2013-01-07| 900.13
#2013-01-08| 915.60
#2013-01-09| 907.33
#2013-01-10| 906.47
#2013-01-11| 902.85
#2013-01-14| 901.13
#2013-01-15| 918.52
#2013-01-16| 919.95
#2013-01-17| 912.26
#2013-01-18| 915.07
#2013-01-21| 913.39
#2013-01-22| 924.99
#2013-01-23| 921.26
#2013-01-24| 913.13
#2013-01-25| 919.31
#2013-01-28| 921.18
#2013-01-29| 920.52
#2013-01-30| 933.91
#2013-01-31| 925.31
#2013-02-01| 919.59
#2013-02-04| 922.02
#2013-02-05| 898.27
#2013-02-06| 909.66
#2013-02-07| 925.42
#2013-02-08| 924.01
#2013-02-11| 917.13
#2013-02-12| 937.35
#2013-02-13| 931.26
#2013-02-14| 927.93
#2013-02-15| 918.14
#2013-02-18| 937.07
#2013-02-19| 951.90
#2013-02-20| 970.35
#2013-02-21| 972.89
#2013-02-22| 980.99
#2013-02-25| 978.00
#2013-02-26| 994.23
#2013-02-27| 983.91
#2013-02-28| 992.13
#2013-03-01| 999.39
#2013-03-04|1037.14
#2013-03-05|1034.41
#2013-03-06|1050.93
#2013-03-07|1043.15
#2013-03-08|1027.28
#2013-03-11|1059.62
#2013-03-12|1056.27
#2013-03-13|1043.93
#2013-03-14|1048.34
#2013-03-15|1088.55
#2013-03-18|1070.58
#2013-03-19|1103.81
#2013-03-20|1096.24
#2013-03-21|1111.48
#2013-03-22|1100.52
#2013-03-25|1103.28
#2013-03-26|1109.47
#2013-03-27|1107.20
#2013-03-28|1100.55
#2013-03-29|1101.54
#2013-04-01|1049.58
#2013-04-02|1041.92
#2013-04-03|1095.52
#2013-04-04|1085.82
#2013-04-05|1126.40
#2013-04-08|1140.42
#2013-04-09|1126.43
#2013-04-10|1125.69
#2013-04-11|1150.91
#2013-04-12|1146.06
#2013-04-15|1156.26
#2013-04-16|1150.80
#2013-04-17|1157.91
#2013-04-18|1139.55
#2013-04-19|1122.81
#2013-04-22|1132.45
#2013-04-23|1129.21
#2013-04-24|1133.61
#2013-04-25|1137.57
#2013-04-26|1143.37
#2013-04-29|1137.90
#2013-04-30|1148.36
#2013-05-01|1158.41
#2013-05-02|1156.06
#2013-05-03|1145.32
#2013-05-06|1141.05
#2013-05-07|1160.13
#2013-05-08|1160.44
#2013-05-09|1141.69
#2013-05-10|1127.85
#2013-05-13|1123.35
#2013-05-14|1113.02
#2013-05-15|1121.09
#2013-05-16|1115.86
#2013-05-17|1110.42
#2013-05-20|1109.30
#2013-05-21|1088.92
#2013-05-22|1097.38
#2013-05-23|1049.77
#2013-05-24|1041.86
#2013-05-27|1033.51
#2013-05-28|1001.64
#2013-05-29|1030.46
#2013-05-30| 987.47
#2013-05-31| 990.74
#2013-06-03| 969.67
#2013-06-04| 995.36
#2013-06-05| 999.74
#2013-06-06| 975.07
#2013-06-07| 976.32
#2013-06-10| 984.14
#2013-06-11| 994.26
#2013-06-12|1005.75
#2013-06-13| 974.77
#2013-06-14| 990.37
#2013-06-17|1019.95
#2013-06-18| 994.31
#2013-06-19|1014.26
#2013-06-20| 986.61
#2013-06-21| 999.78
#2013-06-24|1005.14
#2013-06-25| 996.03
#2013-06-26|1006.46
#2013-06-27|1012.67
#2013-06-28|1039.19
#2013-07-01|1060.85
#2013-07-02|1062.82
#2013-07-03|1070.34
#2013-07-04|1071.89
#2013-07-05|1069.58
#2013-07-08|1050.82
#2013-07-09|1076.33
#2013-07-10|1091.36
#2013-07-11|1106.49
#2013-07-12|1099.99
#2013-07-15|1095.04
#2013-07-16|1108.80
#2013-07-17|1107.16
#2013-07-18|1100.61
#2013-07-19|1090.21
#2013-07-22|1101.14
#2013-07-23|1099.94
#2013-07-24|1089.84
#2013-07-25|1079.79
#2013-07-26|1072.44
#2013-07-29|1047.01
#2013-07-30|1060.55
#2013-07-31|1045.49
#2013-08-01|1064.14
#2013-08-02|1099.89
#2013-08-05|1085.60
#2013-08-06|1109.30
#2013-08-07|1080.88
#2013-08-08|1075.55
#2013-08-09|1073.22
#2013-08-12|1074.66
#2013-08-13|1071.99
#2013-08-14|1084.71
#2013-08-15|1072.42
#2013-08-16|1066.46
#2013-08-19|1069.84
#2013-08-20|1058.21
#2013-08-21|1039.39
#2013-08-22|1026.16
#2013-08-23|1041.48
#2013-08-26|1038.72
#2013-08-27|1042.29
#2013-08-28|1029.85
#2013-08-29|1019.27
#2013-08-30|1007.82
#2013-09-02|1011.49
#2013-09-03|1041.23
#2013-09-04|1049.75
#2013-09-05|1041.72
#2013-09-06|1039.55
#2013-09-09|1072.15
#2013-09-10|1086.99
#2013-09-11|1079.74
#2013-09-12|1083.85
#2013-09-13|1080.96
#2013-09-16|1086.92
#2013-09-17|1079.67
#2013-09-18|1089.48
#2013-09-19|1101.08
#2013-09-20|1100.60
#2013-09-23|1110.97
#2013-09-24|1105.96
#2013-09-25|1105.15
#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| 978.00
#2014-03-28| 985.92
#2014-03-31| 995.29
#2014-04-01| 983.01
#2014-04-02| 979.98
#2014-04-03| 988.05
#2014-04-04| 992.46
#2014-04-07| 989.01
#2014-04-08| 989.66
#2014-04-09| 974.88
#2014-04-10| 979.86
#2014-04-11| 966.96
#2014-04-14| 963.02
#2014-04-15| 961.47
#2014-04-16| 977.29
#2014-04-17| 984.32
#2014-04-18| 982.77
#2014-04-21| 982.65
#2014-04-22| 980.69
#2014-04-23| 992.36
#2014-04-24| 985.91
#2014-04-25| 994.95
#2014-04-28| 987.15
#2014-04-29| 987.53
#2014-04-30|1002.37
#2014-05-01|1006.18
#2014-05-02|1002.63
#2014-05-05|1003.91
#2014-05-06|1009.44
#2014-05-07| 984.17
#2014-05-08| 994.59
#2014-05-09|1005.39
#2014-05-12| 998.36
#2014-05-13|1012.64
#2014-05-14|1017.82
#2014-05-15|1019.91
#2014-05-16|1001.41
#2014-05-19|1010.70
#2014-05-20|1016.34
#2014-05-21|1019.47
#2014-05-22|1025.26
#2014-05-23|1027.01
#2014-05-26|1037.32
#2014-05-27|1040.97
#2014-05-28|1042.95
#2014-05-29|1051.01
#2014-05-30|1047.51
#2014-06-02|1056.02
#2014-06-03|1060.80
#2014-06-04|1064.32
#2014-06-05|1061.34
#2014-06-06|1057.67
#2014-06-09|1057.25
#2014-06-10|1062.02
#2014-06-11|1073.49
#2014-06-12|1068.45
#2014-06-13|1063.77
#2014-06-16|1058.88
#2014-06-17|1061.40
#2014-06-18|1071.74
#2014-06-19|1093.32
#2014-06-20|1093.61
#2014-06-23|1091.40
#2014-06-24|1091.29
#2014-06-25|1093.91
#2014-06-26|1095.02
#2014-06-27|1090.03
#2014-06-30|1101.46
#2014-07-01|1106.42
#2014-07-02|1106.52
#2014-07-03|1102.72
#2014-07-04|1111.76
#2014-07-07|1113.60
#2014-07-08|1117.04
#2014-07-09|1116.26
#2014-07-10|1117.25
#2014-07-11|1121.14
#2014-07-14|1129.37
#2014-07-15|1133.23
#2014-07-16|1136.34
#2014-07-17|1148.02
#2014-07-18|1156.61
#2014-07-21|1157.41
#2014-07-22|1163.49
#2014-07-23|1159.86
#2014-07-24|1150.20
#2014-07-25|1156.87
#2014-07-28|1158.23
#2014-07-29|1153.35
#2014-07-30|1136.61
#2014-07-31|1129.74
#2014-08-01|1129.61
#2014-08-04|1126.03
#2014-08-05|1109.29
#2014-08-06|1104.81
#2014-08-07|1117.34
#2014-08-08|1094.74
#2014-08-11|1112.80
#2014-08-12|1121.40
#2014-08-13|1125.12
#2014-08-14|1136.84
#2014-08-15|1142.82
#2014-08-18|1139.25
#2014-08-19|1146.93
#2014-08-20|1136.93
#2014-08-21|1136.57
#2014-08-22|1139.99
#2014-08-25|1139.07
#2014-08-26|1124.73
#2014-08-27|1118.04
#2014-08-28|1113.36
#2014-08-29|1111.48
#2014-09-01|1110.56
#2014-09-02|1111.40
#2014-09-03|1110.40
#2014-09-04|1105.10
#2014-09-05|1101.45
#2014-09-08|1099.49
#2014-09-09|1083.87
#2014-09-10|1088.46
#2014-09-11|1082.48
#2014-09-12|1076.05
#2014-09-15|1077.35
#2014-09-16|1078.37
#2014-09-17|1067.04
#2014-09-18|1061.32
#2014-09-19|1065.14
#2014-09-22|1064.05
#2014-09-23|1065.32
#2014-09-24|1071.46
#2014-09-25|1087.30
#2014-09-26|1073.42
#2014-09-29|1078.11
#2014-09-30|1070.41
#2014-10-01|1077.06
#2014-10-02|1059.29
#2014-10-03|1049.46
#2014-10-06|1058.69
#2014-10-07|1069.46
#2014-10-08|1064.01
#2014-10-09|1058.69
#2014-10-10|1051.44
#2014-10-13|1056.92
#2014-10-14|1029.19
#2014-10-15|1047.43
#2014-10-16|1026.26
#2014-10-17|1005.22
#2014-10-20|1045.94
#2014-10-21|1032.25
#2014-10-22|1060.52
#2014-10-23|1050.79
#2014-10-24|1057.99
#2014-10-27|1081.63
#2014-10-28|1083.62
#2014-10-29|1089.67
#2014-10-30|1089.68
#2014-10-31|1113.05
#2014-11-03|1092.73
#2014-11-04|1125.87
#2014-11-05|1114.74
#2014-11-06|1088.00
#2014-11-07|1092.72
#2014-11-10|1097.67
#2014-11-11|1101.18
#2014-11-12|1115.00
#2014-11-13|1122.04
#2014-11-14|1124.82
#2014-11-17|1087.37
#2014-11-18|1115.95
#2014-11-19|1105.34
#2014-11-20|1100.70
#2014-11-21|1106.88
#2014-11-24|1099.12
#2014-11-25|1103.49
#2014-11-26|1098.01
#2014-11-27|1079.28
#2014-11-28|1090.54
#2014-12-01|1103.63
#2014-12-02|1095.47
#2014-12-03|1083.76
#2014-12-04|1082.99
#2014-12-05|1064.89
#2014-12-08|1063.20
#2014-12-09|1081.80
#2014-12-10|1067.65
#2014-12-11|1065.64
#2014-12-12|1072.28
#2014-12-15|1070.48
#2014-12-16|1080.59
#2014-12-17|1066.63
#2014-12-18|1086.80
#2014-12-19|1106.34
#2014-12-22|1100.86
#2014-12-23|1093.70
#2014-12-24|1114.65
#2014-12-25|1113.18
#2014-12-26|1114.42
#2014-12-29|1116.36
#2014-12-30|1114.73
#2014-12-31|1109.90
#2015-01-01|1109.90
#2015-01-02|1107.03
#2015-01-05|1105.39
#2015-01-06|1087.09
#2015-01-07|1073.02
#2015-01-08|1093.55
#2015-01-09|1099.44
#2015-01-12|1101.47
#2015-01-13|1112.27
#2015-01-14|1144.25
#2015-01-15|1161.74
#2015-01-16|1148.24
#2015-01-19|1152.92
#2015-01-20|1162.36
#2015-01-21|1178.00
#2015-01-22|1170.24
#2015-01-23|1167.60
#2015-01-26|1167.44
#2015-01-27|1206.24
#2015-01-28|1218.83
#2015-01-29|1210.62
#2015-01-30|1198.76
#2015-02-02|1212.29
#2015-02-03|1179.02
#2015-02-04|1203.45
#2015-02-05|1190.53
#2015-02-06|1172.83
#2015-02-09|1165.67
#2015-02-10|1170.60
#2015-02-11|1159.85
#2015-02-12|1211.30
#2015-02-13|1213.73
#2015-02-16|1224.20
#2015-02-17|1231.89
#2015-02-18|1252.55
#2015-02-19|1272.85
#2015-02-20|1279.57
#2015-02-23|1297.97
#2015-02-24|1293.46
#2015-02-25|1280.81
#2015-02-26|1287.23
#2015-02-27|1280.01
#2015-03-02|1278.02
#2015-03-03|1288.32
#2015-03-04|1276.67
#2015-03-05|1278.03
#2015-03-06|1276.46
#2015-03-09|1277.63
#2015-03-10|1279.34
#2015-03-11|1285.66
#2015-03-12|1306.06
#2015-03-13|1314.99
#2015-03-16|1308.39
#2015-03-17|1329.06
#2015-03-18|1347.04
#2015-03-19|1342.17
#2015-03-20|1344.91
#2015-03-23|1356.17
#2015-03-24|1343.20
#2015-03-25|1352.96
#2015-03-26|1331.70
#2015-03-27|1324.28
#2015-03-30|1307.70
#2015-03-31|1256.42
#2015-04-01|1265.66
#2015-04-02|1298.79
#2015-04-03|1309.17
#2015-04-06|1303.67
#2015-04-07|1300.69
#2015-04-08|1306.23
#2015-04-09|1297.27
#2015-04-10|1289.05
#2015-04-13|1273.50
#2015-04-14|1291.84
#2015-04-15|1299.95
#2015-04-16|1295.65
#2015-04-17|1291.25
#2015-04-20|1285.49
#2015-04-21|1312.76
#2015-04-22|1297.48
#2015-04-23|1300.13
#2015-04-24|1305.73
#2015-04-27|1308.74
#2015-04-28|1321.95
#2015-04-29|1320.45
#2015-04-30|1273.39
#2015-05-01|1262.78
#2015-05-04|1262.36
#2015-05-05|1263.94
#2015-05-06|1270.61
#2015-05-07|1262.19
#2015-05-08|1264.34
#2015-05-11|1267.86
#2015-05-12|1265.00
#2015-05-13|1267.17
#2015-05-14|1236.30
#2015-05-15|1266.72
#2015-05-18|1278.63
#2015-05-19|1282.55
#2015-05-20|1297.69
#2015-05-21|1294.85
#2015-05-22|1290.21
#2015-05-25|1296.97
#2015-05-26|1278.66
#2015-05-27|1264.73
#2015-05-28|1258.45
#2015-05-29|1253.49
#2015-06-01|1245.37
#2015-06-02|1242.04
#2015-06-03|1233.48
#2015-06-04|1222.46
#2015-06-05|1232.22
#2015-06-08|1231.06
#2015-06-09|1231.07
#2015-06-10|1231.60
#2015-06-11|1262.21
#2015-06-12|1250.90
#2015-06-15|1248.41
#2015-06-16|1248.41
#2015-06-17|1232.04
#2015-06-18|1233.53
#2015-06-19|1246.78
#2015-06-22|1264.75
#2015-06-23|1279.88
#2015-06-24|1271.89
#2015-06-25|1279.86
#2015-06-26|1262.56
#2015-06-29|1253.57
#2015-06-30|1261.94
#2015-07-01|1255.20
#2015-07-02|1268.47
#2015-07-03|1274.83
#2015-07-06|1261.18
#2015-07-07|1292.34
#2015-07-08|1274.67
#2015-07-09|1251.43
#2015-07-10|1250.04
#2015-07-13|1278.51
#2015-07-14|1297.33
#2015-07-15|1313.21
#2015-07-16|1328.29
#2015-07-17|1325.27
#2015-07-20|1322.17
#2015-07-21|1336.09
#2015-07-22|1330.54
#2015-07-23|1353.18
#2015-07-24|1346.80
#2015-07-27|1328.95
#2015-07-28|1320.50
#2015-07-29|1327.92
#2015-07-30|1319.57
#2015-07-31|1332.49
#2015-08-03|1339.53
#2015-08-04|1358.33
#2015-08-05|1354.66
#2015-08-06|1348.47
#2015-08-07|1338.15
#2015-08-10|1363.96
#2015-08-11|1348.58
#2015-08-12|1347.78
#2015-08-13|1341.85
#2015-08-14|1343.55
#2015-08-17|1355.04
#2015-08-18|1338.36
#2015-08-19|1320.24
#2015-08-20|1323.35
#2015-08-21|1295.98
#2015-08-24|1244.35
#2015-08-25|1181.05
#2015-08-26|1238.53
#2015-08-27|1242.03
#2015-08-28|1259.03
#2015-08-31|1249.63
#2015-09-01|1211.10
#2015-09-02|1215.49
#2015-09-03|1210.34
#2015-09-04|1207.69
#2015-09-07|1205.78
#2015-09-08|1164.70
#2015-09-09|1213.93
#2015-09-10|1197.08
#2015-09-11|1209.58
#2015-09-14|1212.37
#2015-09-15|1220.21
#2015-09-16|1226.83
#2015-09-17|1222.14
#2015-09-18|1197.64
#2015-09-21|1191.98
#2015-09-22|1196.85
#2015-09-23|1192.28
#2015-09-24|1197.93
#2015-09-25|1207.34
#2015-09-28|1234.62
#2015-09-29|1193.14
#2015-09-30|1209.54
#2015-10-01|1237.10
#2015-10-02|1245.22
#2015-10-05|1257.10
#2015-10-06|1271.56
#2015-10-07|1279.85
#2015-10-08|1265.00
#2015-10-09|1269.01
#2015-10-12|1273.24
#2015-10-13|1285.15
#2015-10-14|1262.31
#2015-10-15|1291.41
#2015-10-16|1298.15
#2015-10-19|1289.90
#2015-10-20|1285.51
#2015-10-21|1304.28
#2015-10-22|1294.22
#2015-10-23|1314.99
#2015-10-26|1321.88
#2015-10-27|1325.42
#2015-10-28|1320.71
#2015-10-29|1313.16
#2015-10-30|1350.63
#2015-11-02|1313.25
#2015-11-03|1307.83
#2015-11-04|1303.51
#2015-11-05|1318.08
#2015-11-06|1309.18
#2015-11-09|1319.67
#2015-11-10|1320.20
#2015-11-11|1339.19
#2015-11-12|1342.92
#2015-11-13|1342.10
#2015-11-16|1320.73
#2015-11-17|1327.43
#2015-11-18|1332.47
#2015-11-19|1351.61
#2015-11-20|1354.19
#2015-11-23|1352.32
#2015-11-24|1358.39
#2015-11-25|1341.20
#2015-11-26|1349.89
#2015-11-27|1332.05
#2015-11-30|1305.53
#2015-12-01|1318.13
#2015-12-02|1313.08
#2015-12-03|1307.84
#2015-12-04|1285.94
#2015-12-07|1297.87
#2015-12-08|1296.91
#2015-12-09|1290.70
#2015-12-10|1287.33
#2015-12-11|1296.59
#2015-12-14|1292.57
#2015-12-15|1265.53
#2015-12-16|1286.41
#2015-12-17|1307.10
#2015-12-18|1301.30
#2015-12-21|1304.69
#2015-12-22|1332.68
#2015-12-23|1331.63
#2015-12-24|1321.62
#2015-12-25|1317.33
#2015-12-28|1327.24
#2015-12-29|1336.11
#2015-12-30|1344.94
#2015-12-31|1348.01
#2016-01-01|1348.01
#2016-01-04|1320.34
#2016-01-05|1332.44
#2016-01-06|1335.26
#2016-01-07|1329.71
#2016-01-08|1318.15
#2016-01-11|1322.31
#2016-01-12|1270.36
#2016-01-13|1309.50
#2016-01-14|1283.25
#2016-01-15|1313.06
#2016-01-18|1306.21
#2016-01-19|1293.50
#2016-01-20|1256.99
#2016-01-21|1208.16
#2016-01-22|1262.99
#2016-01-25|1283.39
#2016-01-26|1268.11
#2016-01-27|1291.55
#2016-01-28|1295.68
#2016-01-29|1322.28
#2016-02-01|1347.63
#2016-02-02|1369.57
#2016-02-03|1388.13
#2016-02-04|1375.89
#2016-02-05|1353.90
#2016-02-08|1396.59
#2016-02-09|1367.34
#2016-02-10|1319.36
#2016-02-11|1350.61
#2016-02-12|1262.43
#2016-02-15|1361.71
#2016-02-16|1339.04
#2016-02-17|1311.02
#2016-02-18|1320.50
#2016-02-19|1340.06
#2016-02-22|1368.30
#2016-02-23|1358.45
#2016-02-24|1370.20
#2016-02-25|1383.99
#2016-02-26|1365.13
#2016-02-29|1339.29
#2016-03-01|1349.13
#2016-03-02|1367.94
#2016-03-03|1352.85
#2016-03-04|1342.01
#2016-03-07|1319.70
#2016-03-08|1325.32
#2016-03-09|1300.42
#2016-03-10|1313.15
#2016-03-11|1317.17
#2016-03-14|1324.82
#2016-03-15|1332.95
#2016-03-16|1323.22
#2016-03-17|1340.54
#2016-03-18|1331.45
#2016-03-21|1328.83
#2016-03-22|1352.06
#2016-03-23|1347.41
#2016-03-24|1355.89
#2016-03-25|1357.33
#2016-03-28|1372.70
#2016-03-29|1365.71
#2016-03-30|1354.20
#2016-03-31|1341.92
#2016-04-01|1302.44
#2016-04-04|1329.63
#2016-04-05|1299.43
#2016-04-06|1304.67
#2016-04-07|1350.23
#2016-04-08|1358.64
#2016-04-11|1360.78
#2016-04-12|1345.21
#2016-04-13|1340.73
#2016-04-14|1393.49
#2016-04-15|1399.22
#2016-04-18|1364.05
#2016-04-19|1396.21
#2016-04-20|1407.53
#2016-04-21|1419.54
#2016-04-22|1402.86
#2016-04-25|1395.58
#2016-04-26|1396.75
#2016-04-27|1371.20
#2016-04-28|1368.27
#2016-04-29|1388.28
#2016-05-02|1341.19
#2016-05-03|1345.30
#2016-05-04|1336.49
#2016-05-05|1330.52
#2016-05-06|1355.64
#2016-05-09|1339.25
#2016-05-10|1353.95
#2016-05-11|1343.35
#2016-05-12|1345.59
#2016-05-13|1326.99
#2016-05-16|1324.67
#2016-05-17|1345.46
#2016-05-18|1341.73
#2016-05-19|1338.72
#2016-05-20|1334.06
#2016-05-23|1337.62
#2016-05-24|1321.32
#2016-05-25|1321.89
#2016-05-26|1343.46
#2016-05-27|1342.78
#2016-05-30|1338.68
#2016-05-31|1349.69
#2016-06-01|1341.00
#2016-06-02|1320.93
#2016-06-03|1360.44
#2016-06-06|1366.88
#2016-06-07|1371.03
#2016-06-08|1391.41
#2016-06-09|1382.70
#2016-06-10|1365.05
#2016-06-13|1334.80
#2016-06-14|1331.63
#2016-06-15|1328.68
#2016-06-16|1325.47
#2016-06-17|1307.70
#2016-06-20|1328.26
#2016-06-21|1343.24
#2016-06-22|1329.90
#2016-06-23|1318.72
#2016-06-24|1280.36
#2016-06-27|1354.13
#2016-06-28|1350.42
#2016-06-29|1370.74
#2016-06-30|1372.35
#2016-07-01|1369.80
#2016-07-04|1380.81
#2016-07-05|1396.48
#2016-07-06|1405.75
#2016-07-07|1404.22
#2016-07-08|1381.35
#2016-07-11|1389.37
#2016-07-12|1369.62
#2016-07-13|1364.39
#2016-07-14|1363.31
#2016-07-15|1353.32
#2016-07-18|1352.55
#2016-07-19|1356.96
#2016-07-20|1366.14
#2016-07-21|1358.63
#2016-07-22|1351.78
#2016-07-25|1355.66
#2016-07-26|1368.08
#2016-07-27|1353.15
#2016-07-28|1339.39
#2016-07-29|1389.33
#2016-08-01|1376.05
#2016-08-02|1366.83
#2016-08-03|1326.52
#2016-08-04|1318.19
#2016-08-05|1300.97
#2016-08-08|1301.86
#2016-08-09|1309.33
#2016-08-10|1323.20
#2016-08-11|1322.41
#2016-08-12|1325.09
#2016-08-15|1311.42
#2016-08-16|1305.51
#2016-08-17|1297.41
#2016-08-18|1281.20
#2016-08-19|1263.13
#2016-08-22|1279.42
#2016-08-23|1294.36
#2016-08-24|1306.98
#2016-08-25|1304.23
#2016-08-26|1283.77
#2016-08-29|1268.50
#2016-08-30|1245.15
#2016-08-31|1250.63
#2016-09-01|1258.92
#2016-09-02|1260.94
#2016-09-05|1277.75
#2016-09-06|1297.71
#2016-09-07|1308.14
#2016-09-08|1305.13
#2016-09-09|1283.60
#2016-09-12|1282.78
#2016-09-13|1281.43
#2016-09-14|1278.07
#2016-09-15|1265.54
#2016-09-16|1290.52
#2016-09-19|1296.60
#2016-09-20|1302.29
#2016-09-21|1346.52
#2016-09-22|1345.31
#2016-09-23|1351.92
#2016-09-26|1337.88
#2016-09-27|1352.11
#2016-09-28|1333.19
#2016-09-29|1320.75
#2016-09-30|1307.54
#2016-10-03|1312.36
#2016-10-04|1291.26
#2016-10-05|1282.05
#2016-10-06|1280.63
#2016-10-07|1281.01
#2016-10-10|1275.51
#2016-10-11|1278.41
#2016-10-12|1266.74
#2016-10-13|1267.43
#2016-10-14|1255.35
#2016-10-17|1260.22
#2016-10-18|1264.01
#2016-10-19|1274.78
#2016-10-20|1283.23
#2016-10-21|1290.18
#2016-10-24|1291.57
#2016-10-25|1294.93
#2016-10-26|1300.91
#2016-10-27|1298.85
#2016-10-28|1293.60
#2016-10-31|1288.55
#2016-11-01|1300.73
#2016-11-02|1296.32
#2016-11-03|1297.20
#2016-11-04|1283.57
#2016-11-07|1279.07
#2016-11-08|1267.17
#2016-11-09|1236.15
#2016-11-10|1263.54
#2016-11-11|1260.18
#2016-11-14|1252.83
#2016-11-15|1234.81
#2016-11-16|1243.30
#2016-11-17|1260.30
#2016-11-18|1261.97
#2016-11-21|1265.92
#2016-11-22|1264.72
#2016-11-23|1246.52
#2016-11-24|1250.70
#2016-11-25|1263.60
#2016-11-28|1271.13
#2016-11-29|1264.89
#2016-11-30|1261.23
#2016-12-01|1246.52
#2016-12-02|1237.50
#2016-12-05|1220.99
#2016-12-06|1220.02
#2016-12-07|1231.11
#2016-12-08|1238.79
#2016-12-09|1252.07
#2016-12-12|1267.88
#2016-12-13|1279.37
#2016-12-14|1280.63
#2016-12-15|1247.09
#2016-12-16|1260.41
#2016-12-19|1281.28
#2016-12-20|1283.92
#2016-12-21|1279.57
#2016-12-22|1280.49
#2016-12-23|1283.49
#2016-12-26|1281.73
#2016-12-27|1271.96
#2016-12-28|1275.19
#2016-12-29|1276.87
#2016-12-30|1269.23
#2017-01-02|1269.23
#2017-01-03|1254.28
#2017-01-04|1285.60
#2017-01-05|1309.90
#2017-01-06|1311.64
#2017-01-09|1311.81
#2017-01-10|1311.67
#2017-01-11|1303.07
#2017-01-12|1317.31
#2017-01-13|1318.10
#2017-01-16|1316.22
#2017-01-17|1315.23
#2017-01-18|1311.87
#2017-01-19|1301.77
#2017-01-20|1300.77
#2017-01-23|1304.93
#2017-01-24|1291.56
#2017-01-25|1290.39
#2017-01-26|1292.89
#2017-01-27|1294.39
#2017-01-30|1307.59
#2017-01-31|1296.48
#2017-02-01|1293.52
#2017-02-02|1286.69
#2017-02-03|1275.07
#2017-02-06|1271.21
#2017-02-07|1271.98
#2017-02-08|1280.19
#2017-02-09|1260.59
#2017-02-10|1288.77
#2017-02-13|1291.13
#2017-02-14|1270.78
#2017-02-15|1274.55
#2017-02-16|1282.04
#2017-02-17|1285.94
#2017-02-20|1286.99
#2017-02-21|1288.40
#2017-02-22|1286.88
#2017-02-23|1295.99
#2017-02-24|1296.42
#2017-02-27|1293.55
#2017-02-28|1297.48
#2017-03-01|1284.08
#2017-03-02|1283.72
#2017-03-03|1272.92
#2017-03-06|1273.32
#2017-03-07|1274.30
#2017-03-08|1260.83
#2017-03-09|1258.57
#2017-03-10|1273.04
#2017-03-13|1290.34
#2017-03-14|1283.55
#2017-03-15|1280.60
#2017-03-16|1300.37
#2017-03-17|1295.23
#2017-03-20|1296.21
#2017-03-21|1301.23
#2017-03-22|1293.49
#2017-03-23|1298.89
#2017-03-24|1316.59
#2017-03-27|1311.32
#2017-03-28|1324.13
#2017-03-29|1315.02
#2017-03-30|1291.10
#2017-03-31|1280.19
#2017-04-03|1292.33
#2017-04-04|1302.14
#2017-04-05|1298.83
#2017-04-06|1284.31
#2017-04-07|1293.15
#2017-04-10|1292.91
#2017-04-11|1314.29
#2017-04-12|1317.28
#2017-04-13|1312.54
#2017-04-14|1300.09
#2017-04-17|1327.35
#2017-04-18|1325.27
#2017-04-19|1301.37
#2017-04-20|1294.48
#2017-04-21|1307.29
#2017-04-24|1317.28
#2017-04-25|1322.93
#2017-04-26|1319.14
#2017-04-27|1319.10
#2017-04-28|1304.09
#2017-05-01|1296.58
#2017-05-02|1296.91
#2017-05-03|1294.54
#2017-05-04|1290.17
#2017-05-05|1291.09
#2017-05-08|1320.98
#2017-05-09|1305.54
#2017-05-10|1300.60
#2017-05-11|1300.61
#2017-05-12|1314.99
#2017-05-15|1315.64
#2017-05-16|1326.18
#2017-05-17|1348.38
#2017-05-18|1352.81
#2017-05-19|1344.53
#2017-05-22|1354.43
#2017-05-23|1354.79
#2017-05-24|1344.80
#2017-05-25|1358.00
#2017-05-26|1354.35
#2017-05-29|1359.33
#2017-05-30|1361.46
#2017-05-31|1359.55
#2017-06-01|1375.20
#2017-06-02|1404.43
#2017-06-05|1411.03
#2017-06-06|1415.36
#2017-06-07|1412.32
#2017-06-08|1389.91
#2017-06-09|1371.39
#2017-06-12|1386.20
#2017-06-13|1391.21
#2017-06-14|1418.41
#2017-06-15|1408.73
#2017-06-16|1410.78
#2017-06-19|1414.63
#2017-06-20|1407.11
#2017-06-21|1413.84
#2017-06-22|1413.95
#2017-06-23|1415.99
#2017-06-26|1408.03
#2017-06-27|1387.95
#2017-06-28|1388.23
#2017-06-29|1388.11
#2017-06-30|1377.14
#2017-07-03|1373.17
#2017-07-04|1371.68
#2017-07-05|1360.21
#2017-07-06|1358.00
#2017-07-07|1336.88
#2017-07-10|1340.92
#2017-07-11|1346.76
#2017-07-12|1352.38
#2017-07-13|1349.94
#2017-07-14|1365.19
#2017-07-17|1363.01
#2017-07-18|1368.53
#2017-07-19|1369.70
#2017-07-20|1379.81
#2017-07-21|1374.96
#2017-07-24|1363.71
#2017-07-25|1350.38
#2017-07-26|1347.65
#2017-07-27|1357.05
#2017-07-28|1366.13
#2017-07-31|1371.77
#2017-08-01|1400.99
#2017-08-02|1396.97
#2017-08-03|1407.59
#2017-08-04|1396.93
#2017-08-07|1393.81
#2017-08-08|1394.84
#2017-08-09|1392.04
#2017-08-10|1406.52
#2017-08-11|1409.36
#2017-08-14|1393.63
#2017-08-15|1388.94
#2017-08-16|1396.96
#2017-08-17|1403.93
#2017-08-18|1409.14
#2017-08-21|1408.69
#2017-08-22|1391.18
#2017-08-23|1400.11
#2017-08-24|1385.46
#2017-08-25|1385.55
#2017-08-28|1393.57
#2017-08-29|1402.04
#2017-08-30|1386.22
#2017-08-31|1394.01
#2017-09-01|1396.27
#2017-09-04|1395.64
#2017-09-05|1395.52
#2017-09-06|1401.74
#2017-09-07|1409.46
#2017-09-08|1422.11
#2017-09-11|1419.25
#2017-09-12|1418.60
#2017-09-13|1409.34
#2017-09-14|1405.02
#2017-09-15|1387.96
#2017-09-18|1381.43
#2017-09-19|1400.69
#2017-09-20|1398.05
#2017-09-21|1390.76
#2017-09-22|1399.70
#2017-09-25|1407.91
#2017-09-26|1415.17
#2017-09-27|1400.79
#2017-09-28|1406.08
#2017-09-29|1402.54
#2017-10-02|1392.06
#2017-10-03|1401.82
#2017-10-04|1401.99
#2017-10-05|1395.49
#2017-10-06|1396.59
#2017-10-09|1398.14
#2017-10-10|1411.77
#2017-10-11|1419.41
#2017-10-12|1433.99
#2017-10-13|1453.00
#2017-10-16|1467.09
#2017-10-17|1460.34
#2017-10-18|1461.97
#2017-10-19|1473.35
#2017-10-20|1458.74
#2017-10-23|1455.78
#2017-10-24|1460.83
#2017-10-25|1451.89
#2017-10-26|1442.68
#2017-10-27|1450.26
#2017-10-30|1457.48
#2017-10-31|1451.79
#2017-11-01|1464.62
#2017-11-02|1470.72
#2017-11-03|1465.45
#2017-11-06|1473.36
#2017-11-07|1485.13
#2017-11-08|1502.94
#2017-11-09|1496.42
#2017-11-10|1481.75
#2017-11-13|1456.71
#2017-11-14|1447.86
#2017-11-15|1432.42
#2017-11-16|1448.89
#2017-11-17|1453.49
#2017-11-20|1451.51
#2017-11-21|1451.72
#2017-11-22|1455.85
#2017-11-23|1460.76
#2017-11-24|1461.00
#2017-11-27|1471.65
#2017-11-28|1467.13
#2017-11-29|1478.04
#2017-11-30|1512.89
#2017-12-01|1504.06
#2017-12-04|1496.04
#2017-12-05|1519.11
#2017-12-06|1516.20
#2017-12-07|1532.89
#2017-12-08|1545.10
#2017-12-11|1546.01
#2017-12-12|1538.56
#2017-12-13|1553.15
#2017-12-14|1560.49
#2017-12-15|1545.75
#2017-12-18|1553.29
#2017-12-19|1529.26
#2017-12-20|1520.87
#2017-12-21|1510.68
#2017-12-22|1518.41
#2017-12-25|1523.38
#2017-12-26|1525.80
#2017-12-27|1525.74
#2017-12-28|1523.10
#2017-12-29|1520.93
#2018-01-01|1520.93
#2018-01-02|1527.78
#2018-01-03|1524.38
#2018-01-04|1550.45
#2018-01-05|1550.92
#2018-01-08|1554.35
#2018-01-09|1566.65
#2018-01-10|1588.77
#2018-01-11|1596.64
#2018-01-12|1583.98
#2018-01-15|1603.50
#2018-01-16|1595.76
#2018-01-17|1601.02
#2018-01-18|1584.20
#2018-01-19|1597.89
#2018-01-22|1593.36
#2018-01-23|1611.56
#2018-01-24|1633.57
#2018-01-25|1639.62
#2018-01-26|1627.25
#2018-01-29|1612.64
#2018-01-30|1602.49
#2018-01-31|1568.82
#2018-02-01|1585.57
#2018-02-02|1563.48
#2018-02-05|1534.13
#2018-02-06|1499.34
#2018-02-07|1503.89
#2018-02-08|1504.90
#2018-02-09|1500.12
#2018-02-12|1502.06
#2018-02-13|1493.57
#2018-02-14|1498.99
#2018-02-15|1500.48
#2018-02-16|1520.15
#2018-02-19|1541.52
#2018-02-20|1532.44
#2018-02-21|1520.42
#2018-02-22|1506.11
#2018-02-23|1516.73
#2018-02-26|1523.16
#2018-02-27|1513.43
#2018-02-28|1513.33
#2018-03-01|1497.29
#2018-03-02|1494.14
#2018-03-05|1497.61
#2018-03-06|1498.39
#2018-03-07|1495.71
#2018-03-08|1490.93
#2018-03-09|1480.52
#2018-03-12|1497.70
#2018-03-13|1507.55
#2018-03-14|1509.05
#2018-03-15|1506.63
#2018-03-16|1506.47
#2018-03-19|1501.96
#2018-03-20|1500.54
#2018-03-21|1501.74
#2018-03-22|1515.48
#2018-03-23|1495.62
#2018-03-26|1492.63
#2018-03-27|1532.53
#2018-03-28|1525.82
#2018-03-29|1521.75
#2018-03-30|1523.12
#2018-04-02|1506.15
#2018-04-03|1516.10
#2018-04-04|1531.70
#2018-04-05|1543.59
#2018-04-06|1542.51
#2018-04-09|1558.07
#2018-04-10|1546.47
#2018-04-11|1528.23
#2018-04-12|1513.58
#2018-04-13|1512.76
#2018-04-16|1529.65
#2018-04-17|1532.60
#2018-04-18|1543.08
#2018-04-19|1541.45
#2018-04-20|1545.04
#2018-04-23|1526.50
#2018-04-24|1535.20
#2018-04-25|1540.71
#2018-04-26|1546.08
#2018-04-27|1576.88
#2018-04-30|1571.98
#2018-05-01|1571.65
#2018-05-02|1552.72
#2018-05-03|1565.96
#2018-05-04|1564.95
#2018-05-07|1573.07
#2018-05-08|1577.74
#2018-05-09|1559.90
#2018-05-10|1555.45
#2018-05-11|1568.29
#2018-05-14|1573.66
#2018-05-15|1565.53
#2018-05-16|1555.85
#2018-05-17|1547.55
#2018-05-18|1558.45
#2018-05-21|1547.02
#2018-05-22|1553.38
#2018-05-23|1566.09
#2018-05-24|1578.34
#2018-05-25|1596.74
#2018-05-28|1597.98
#2018-05-29|1607.61
#2018-05-30|1593.52
#2018-05-31|1604.45
#2018-06-01|1583.34
#2018-06-04|1598.95
#2018-06-05|1596.73
#2018-06-06|1609.46
#2018-06-07|1611.08
#2018-06-08|1625.64
#2018-06-11|1619.37
#2018-06-12|1644.56
#2018-06-13|1655.54
#2018-06-14|1647.45
#2018-06-15|1660.04
#2018-06-18|1654.71
#2018-06-19|1637.85
#2018-06-20|1638.47
#2018-06-21|1630.73
#2018-06-22|1635.53
#2018-06-25|1605.32
#2018-06-26|1612.49
#2018-06-27|1606.06
#2018-06-28|1594.95
#2018-06-29|1579.38
#2018-07-02|1531.22
#2018-07-03|1533.47
#2018-07-04|1555.04
#2018-07-05|1537.02
#2018-07-06|1536.46
#2018-07-09|1535.99
#2018-07-10|1511.41
#2018-07-11|1501.95
#2018-07-12|1494.59
#2018-07-13|1507.08
#2018-07-16|1507.21
#2018-07-17|1534.97
#2018-07-18|1544.41
#2018-07-19|1525.98
#2018-07-20|1548.58
#2018-07-23|1552.37
#2018-07-24|1555.08
#2018-07-25|1550.36
#2018-07-26|1574.27
#2018-07-27|1590.46
#2018-07-30|1585.30
#2018-07-31|1568.98
#2018-08-01|1560.99
#2018-08-02|1554.31
#2018-08-03|1548.91
#2018-08-06|1539.00
#2018-08-07|1559.93
#2018-08-08|1558.17
#2018-08-09|1553.36
#2018-08-10|1551.68
#2018-08-13|1522.75
#2018-08-14|1554.17
#2018-08-15|1552.01
#2018-08-16|1531.80
#2018-08-17|1536.17
#2018-08-20|1531.95
#2018-08-21|1522.17
#2018-08-22|1518.18
#2018-08-23|1511.73
#2018-08-24|1520.96
#2018-08-27|1530.87
#2018-08-28|1526.70
#2018-08-29|1517.65
#2018-08-30|1518.52
#2018-08-31|1531.22
#2018-09-03|1525.09
#2018-09-04|1523.56
#2018-09-05|1518.88
#2018-09-06|1506.90
#2018-09-07|1523.49
#2018-09-10|1513.42
#2018-09-11|1519.70
#2018-09-12|1529.70
#2018-09-13|1544.20
#2018-09-14|1522.15
#2018-09-17|1524.19
#2018-09-18|1566.97
#2018-09-19|1582.54
#2018-09-20|1572.01
#2018-09-21|1575.11
#2018-09-24|1575.11
#2018-09-25|1599.88
#2018-09-26|1597.66
#2018-09-27|1583.15
#2018-09-28|1581.00
#2018-10-01|1555.27
#2018-10-02|1572.93
#2018-10-03|1544.77
#2018-10-04|1535.12
#2018-10-05|1542.29
#2018-10-08|1550.88
#2018-10-09|1537.18
#2018-10-10|1558.08
#2018-10-11|1520.29
#2018-10-12|1492.50
#2018-10-15|1476.68
#2018-10-16|1469.65
#2018-10-17|1496.76
#2018-10-18|1501.06
#2018-10-19|1491.07
#2018-10-22|1492.52
#2018-10-23|1458.15
#2018-10-24|1462.90
#2018-10-25|1429.98
#2018-10-26|1453.38
#2018-10-29|1454.09
#2018-10-30|1455.19
#2018-10-31|1479.30
#2018-11-01|1464.77
#2018-11-02|1453.94
#2018-11-05|1447.47
#2018-11-06|1465.93
#2018-11-07|1468.86
#2018-11-08|1482.17
#2018-11-09|1502.65
#2018-11-12|1514.95
#2018-11-13|1488.91
#2018-11-14|1491.09
#2018-11-15|1509.70
#2018-11-16|1527.63
#2018-11-19|1529.13
#2018-11-20|1546.68
#2018-11-21|1523.20
#2018-11-22|1550.36
#2018-11-23|1553.11
#2018-11-26|1535.41
#2018-11-27|1539.04
#2018-11-28|1524.59
#2018-11-29|1539.41
#2018-11-30|1554.94
#2018-12-03|1563.72
#2018-12-04|1533.41
#2018-12-05|1534.26
#2018-12-06|1531.43
#2018-12-07|1553.81
#2018-12-10|1525.45
#2018-12-11|1513.70
#2018-12-12|1530.98
#2018-12-13|1527.61
#2018-12-14|1527.27
#2018-12-17|1557.70
#2018-12-18|1534.49
#2018-12-19|1543.80
#2018-12-20|1518.68
#2018-12-21|1492.94
#2018-12-24|1501.38
#2018-12-25|1451.31
#2018-12-26|1473.61
#2018-12-27|1544.47
#2018-12-28|1544.86
#2018-12-31|1554.78
#2019-01-01|1554.78
#2019-01-02|1560.76
#2019-01-03|1585.86
#2019-01-04|1582.31
#2019-01-07|1605.90
#2019-01-08|1577.35
#2019-01-09|1592.94
#2019-01-10|1613.00
#2019-01-11|1605.89
#2019-01-14|1607.22
#2019-01-15|1594.07
#2019-01-16|1591.34
#2019-01-17|1590.47
#2019-01-18|1590.62
#2019-01-21|1581.08
#2019-01-22|1593.72
#2019-01-23|1580.11
#2019-01-24|1571.53
#2019-01-25|1568.42
#2019-01-28|1555.33
#2019-01-29|1575.23
#2019-01-30|1568.76
#2019-01-31|1594.78
#2019-02-01|1599.36
#2019-02-04|1603.34
#2019-02-05|1607.17
#2019-02-06|1604.83
#2019-02-07|1590.27
#2019-02-08|1581.52
#2019-02-11|1571.92
#2019-02-12|1594.94
#2019-02-13|1586.51
#2019-02-14|1590.79
#2019-02-15|1600.24
#2019-02-18|1613.77
#2019-02-19|1636.72
#2019-02-20|1645.53
#2019-02-21|1647.71
#2019-02-22|1638.40
#2019-02-25|1641.62
#2019-02-26|1647.18
#2019-02-27|1652.19
#2019-02-28|1643.23
#2019-03-01|1639.83
#2019-03-04|1631.23
#2019-03-05|1630.47
#2019-03-06|1631.35
#2019-03-07|1640.02
#2019-03-08|1634.66
#2019-03-11|1645.81
#2019-03-12|1656.30
#2019-03-13|1644.99
#2019-03-14|1636.93
#2019-03-15|1651.24
#2019-03-18|1656.68
#2019-03-19|1641.04
#2019-03-20|1651.07
#2019-03-21|1659.63
#2019-03-22|1679.72
#2019-03-25|1644.06
#2019-03-26|1697.55
#2019-03-27|1708.55
#2019-03-28|1676.41
#2019-03-29|1686.64
#2019-04-01|1699.65
#2019-04-02|1660.23
#2019-04-03|1653.08
#2019-04-04|1627.83
#2019-04-05|1625.91
#2019-04-08|1630.84
#2019-04-09|1617.57
#2019-04-10|1611.03
#2019-04-11|1611.83
#2019-04-12|1604.15
#2019-04-15|1615.68
#2019-04-16|1605.75
#2019-04-17|1597.01
#2019-04-18|1590.31
#2019-04-19|1579.69
#2019-04-22|1593.08
#2019-04-23|1609.85
#2019-04-24|1602.30
#2019-04-25|1630.55
#2019-04-26|1615.10
#2019-04-29|1611.35
#2019-04-30|1617.71
#2019-05-01|1620.62
#2019-05-02|1615.39
#2019-05-03|1619.60
#2019-05-06|1624.93
#2019-05-07|1619.46
#2019-05-08|1597.08
#2019-05-09|1582.03
#2019-05-10|1590.72
#2019-05-13|1600.79
#2019-05-14|1595.62
#2019-05-15|1616.68
#2019-05-16|1629.66
#2019-05-17|1646.28
#2019-05-20|1661.31
#2019-05-21|1655.90
#2019-05-22|1628.55
#2019-05-23|1664.66
#2019-05-24|1676.24
#2019-05-27|1678.38
#2019-05-28|1659.52
#2019-05-29|1653.54
#2019-05-30|1637.31
#2019-05-31|1649.85
#2019-06-03|1664.93
#2019-06-04|1639.41
#2019-06-05|1670.78
#2019-06-06|1679.43
#2019-06-07|1681.37
#2019-06-10|1693.70
#2019-06-11|1679.74
#2019-06-12|1674.27
#2019-06-13|1666.60
#2019-06-14|1674.60
#2019-06-17|1661.43
#2019-06-18|1646.46
#2019-06-19|1660.29
#2019-06-20|1676.32
#2019-06-21|1651.10
#2019-06-24|1652.25
#2019-06-25|1664.25
#2019-06-26|1644.62
#2019-06-27|1647.83
#2019-06-28|1637.50
#2019-07-01|1648.96
#2019-07-02|1657.34
#2019-07-03|1665.81
#2019-07-04|1678.85
#2019-07-05|1667.34
#2019-07-08|1642.78
#2019-07-09|1640.57
#2019-07-10|1646.25
#2019-07-11|1653.45
#2019-07-12|1662.31
#2019-07-15|1662.92
#2019-07-16|1644.12
#2019-07-17|1656.37
#2019-07-18|1624.59
#2019-07-19|1660.83
#2019-07-22|1638.20
#2019-07-23|1643.10
#2019-07-24|1640.44
#2019-07-25|1631.44
#2019-07-26|1633.43
#2019-07-29|1640.61
#2019-07-30|1649.17
#2019-07-31|1640.66
#2019-08-01|1646.83
#2019-08-02|1657.02
#2019-08-05|1655.68
#2019-08-06|1653.11
#2019-08-07|1689.89
#2019-08-08|1683.96
#2019-08-09|1698.16
#2019-08-12|1703.80
#2019-08-13|1678.02
#2019-08-14|1682.02
#2019-08-15|1674.44
#2019-08-16|1675.86
#2019-08-19|1677.57
#2019-08-20|1688.92
#2019-08-21|1668.72
#2019-08-22|1675.43
#2019-08-23|1691.88
#2019-08-26|1675.94
#2019-08-27|1682.44
#2019-08-28|1689.64
#2019-08-29|1684.45
#2019-08-30|1696.47
#2019-09-02|1675.07
#2019-09-03|1686.82
#2019-09-04|1684.18
#2019-09-05|1691.19
#2019-09-06|1688.89
#2019-09-09|1702.22
#2019-09-10|1673.28
#2019-09-11|1687.13
#2019-09-12|1702.92
#2019-09-13|1735.41
#2019-09-16|1736.21
#2019-09-17|1733.38
#2019-09-18|1730.77
#2019-09-19|1757.77
#2019-09-20|1762.45
#2019-09-23|1771.15
#2019-09-24|1797.73
#2019-09-25|1797.17
#2019-09-26|1787.29
#2019-09-27|1772.36
#2019-09-30|1744.76
#2019-10-01|1756.06
#2019-10-02|1777.38
#2019-10-03|1753.91
#2019-10-04|1774.90
#2019-10-07|1782.08
#2019-10-08|1783.80
#2019-10-09|1788.06
#2019-10-10|1767.30
#2019-10-11|1755.24
#2019-10-14|1758.00
#2019-10-15|1773.21
#2019-10-16|1783.63
#2019-10-17|1765.44
#2019-10-18|1754.16
#2019-10-21|1762.10
#2019-10-22|1761.94
#2019-10-23|1782.05
#2019-10-24|1774.24
#2019-10-25|1779.77
#2019-10-28|1758.06
#2019-10-29|1753.24
#2019-10-30|1762.75
#2019-10-31|1752.31
#2019-11-01|1761.29
#2019-11-04|1755.37
#2019-11-05|1775.80
#2019-11-06|1774.14
#2019-11-07|1768.79
#2019-11-08|1759.07
#2019-11-11|1770.56
#2019-11-12|1765.54
#2019-11-13|1769.27
#2019-11-14|1757.75
#2019-11-15|1764.76
#2019-11-18|1775.75
#2019-11-19|1781.61
#2019-11-20|1783.34
#2019-11-21|1792.36
#2019-11-22|1786.27
#2019-11-25|1789.14
#2019-11-26|1790.30
#2019-11-27|1785.54
#2019-11-28|1765.31
#2019-11-29|1752.08
#2019-12-02|1766.30
#2019-12-03|1757.61
#2019-12-04|1757.37
#2019-12-05|1752.50
#2019-12-06|1749.12
#2019-12-09|1753.26
#2019-12-10|1739.83
#2019-12-11|1731.73
#2019-12-12|1724.87
#2019-12-13|1735.34
#2019-12-16|1721.36
#2019-12-17|1731.98
#2019-12-18|1729.46
#2019-12-19|1720.48
#2019-12-20|1720.17
#2019-12-23|1723.00
#2019-12-24|1719.55
#2019-12-25|1717.14
#2019-12-26|1716.69
#2019-12-27|1722.71
#2019-12-30|1717.95
#2019-12-31|1722.86
#2020-01-01|1722.86
#2020-01-02|1729.22
#2020-01-03|1733.22
#2020-01-06|1700.57
#2020-01-07|1734.76
#2020-01-08|1717.02
#2020-01-09|1723.79
#2020-01-10|1726.86
#2020-01-13|1721.05
#2020-01-14|1724.39
#2020-01-15|1718.62
#2020-01-16|1712.27
#2020-01-17|1709.08
#2020-01-20|1715.96
#2020-01-21|1705.40
#2020-01-22|1703.08
#2020-01-23|1699.29
#2020-01-24|1716.52
#2020-01-27|1676.91
#2020-01-28|1665.00
#2020-01-29|1672.25
#2020-01-30|1662.11
#2020-01-31|1666.03
#2020-02-03|1639.48
#2020-02-04|1654.62
#2020-02-05|1658.78
#2020-02-06|1681.21
#2020-02-07|1667.06
#2020-02-10|1649.39
#2020-02-11|1646.61
#2020-02-12|1641.38
#2020-02-13|1647.13
#2020-02-14|1619.95
#2020-02-17|1581.76
#2020-02-18|1573.17
#2020-02-19|1564.59
#2020-02-20|1527.11
#2020-02-21|1525.10
#2020-02-24|1539.44
#2020-02-25|1479.60
#2020-02-26|1454.70
#2020-02-27|1418.80
#2020-02-28|1413.74
#2020-03-02|1438.40
#2020-03-03|1429.78
#2020-03-04|1429.69
#2020-03-05|1452.89
#2020-03-06|1416.76
#2020-03-09|1397.40
#2020-03-10|1414.55
#2020-03-11|1377.49
#2020-03-12|1324.15
#2020-03-13|1249.61
#2020-03-16|1282.37
#2020-03-17|1338.97
#2020-03-18|1372.27
#2020-03-19|1424.05
#2020-03-20|1407.68
#2020-03-23|1410.49
#2020-03-24|1377.76
#2020-03-25|1443.13
#2020-03-26|1438.55
#2020-03-27|1507.26
#2020-03-30|1491.45
#2020-03-31|1445.25
#2020-04-01|1388.81
#2020-04-02|1359.64
#2020-04-03|1351.92
#2020-04-06|1384.96
#2020-04-07|1418.88
#2020-04-08|1485.02
#2020-04-09|1443.76
#2020-04-10|1439.49
#2020-04-13|1427.30
#2020-04-14|1456.19
#2020-04-15|1479.56
#2020-04-16|1454.77
#2020-04-17|1451.90
#2020-04-20|1438.66
#2020-04-21|1434.21
#2020-04-22|1433.48
#2020-04-23|1438.26
#2020-04-24|1426.38
#2020-04-27|1444.02
#2020-04-28|1443.43
#2020-04-29|1448.24
#2020-04-30|1424.01
#2020-05-01|1388.55
#2020-05-04|1388.29
#2020-05-05|1392.46
#2020-05-06|1399.74
#2020-05-07|1343.82
#2020-05-08|1407.70
#2020-05-11|1459.72
#2020-05-12|1440.62
#2020-05-13|1434.06
#2020-05-14|1427.69
#2020-05-15|1424.71
#2020-05-18|1421.07
#2020-05-19|1455.02
#2020-05-20|1481.14
#2020-05-21|1453.34
#2020-05-22|1457.77
#2020-05-25|1505.27
#2020-05-26|1563.04
#2020-05-27|1531.67
#2020-05-28|1556.38
#2020-05-29|1529.82
#2020-06-01|1518.09
#2020-06-02|1518.83
#2020-06-03|1522.40
#2020-06-04|1506.97
#2020-06-05|1514.44
#2020-06-08|1547.07
#2020-06-09|1555.97
#2020-06-10|1552.66
#2020-06-11|1541.47
#2020-06-12|1510.49
#2020-06-15|1467.35
#2020-06-16|1500.26
#2020-06-17|1477.84
#2020-06-18|1470.96
#2020-06-19|1474.01
#2020-06-22|1449.36
#2020-06-23|1479.48
#2020-06-24|1456.81
#2020-06-25|1423.28
#2020-06-26|1436.18
#2020-06-29|1395.14
#2020-06-30|1393.51
#2020-07-01|1377.77
#2020-07-02|1389.15
#2020-07-03|1376.53
#2020-07-06|1394.81
#2020-07-07|1367.63
#2020-07-08|1353.65
#2020-07-09|1341.95
#2020-07-10|1325.64
#2020-07-13|1344.11
#2020-07-14|1320.17
#2020-07-15|1352.75
#2020-07-16|1362.67
#2020-07-17|1347.09
#2020-07-20|1325.56
#2020-07-21|1329.20
#2020-07-22|1299.55
#2020-07-23|1301.91
#2020-07-24|1315.93
#2020-07-27|1328.45
#2020-07-28|1298.15
#2020-07-29|1275.82
#2020-07-30|1217.50
#2020-07-31|1171.53
#2020-08-03|1154.77
#2020-08-04|1245.45
#2020-08-05|1230.85
#2020-08-06|1210.01
#2020-08-07|1235.32
#2020-08-10|1236.61
#2020-08-11|1289.62
#2020-08-12|1314.59
#2020-08-13|1321.48
#2020-08-14|1321.97
#2020-08-17|1308.34
#2020-08-18|1314.27
#2020-08-19|1329.06
#2020-08-20|1317.24
#2020-08-21|1325.24
#2020-08-24|1314.70
#2020-08-25|1344.95
#2020-08-26|1349.05
#2020-08-27|1321.16
#2020-08-28|1356.62
#2020-08-31|1372.48
#2020-09-01|1360.33
#2020-09-02|1357.28
#2020-09-03|1361.91
#2020-09-04|1359.68
#2020-09-07|1376.67
#2020-09-08|1392.45
#2020-09-09|1377.96
#2020-09-10|1398.09
#2020-09-11|1431.72
#2020-09-14|1446.77
#2020-09-15|1417.79
#2020-09-16|1415.49
#2020-09-17|1380.64
#2020-09-18|1406.78
#2020-09-21|1403.55
#2020-09-22|1397.94
#2020-09-23|1400.05
#2020-09-24|1390.12
#2020-09-25|1372.78
#2020-09-28|1371.35
#2020-09-29|1362.14
#2020-09-30|1336.12
#2020-10-01|1334.73
#2020-10-02|1331.79
#2020-10-05|1357.19
#2020-10-06|1357.50
#2020-10-07|1356.33
#2020-10-08|1354.46
#2020-10-09|1348.65
#2020-10-12|1364.60
#2020-10-13|1373.18
#2020-10-14|1368.13
#2020-10-15|1361.94
#2020-10-16|1335.90
#2020-10-19|1353.59
#2020-10-20|1328.25
#2020-10-21|1362.86
#2020-10-22|1345.71
#2020-10-23|1362.54
#2020-10-26|1366.09
#2020-10-27|1359.44
#2020-10-28|1365.61
#2020-10-29|1347.42
#2020-10-30|1304.96
#2020-11-02|1343.76
#2020-11-03|1347.34
#2020-11-04|1368.42
#2020-11-05|1402.31
#2020-11-06|1406.54
#2020-11-09|1370.82
#2020-11-10|1492.50
#2020-11-11|1515.55
#2020-11-12|1515.04
#2020-11-13|1487.18
#2020-11-16|1523.43
#2020-11-17|1555.75
#2020-11-18|1550.30
#2020-11-19|1567.60
#2020-11-20|1544.23
#2020-11-23|1534.48
#2020-11-24|1583.10
#2020-11-25|1603.71
#2020-11-26|1587.44
#2020-11-27|1596.52
#2020-11-30|1558.96
#2020-12-01|1559.77
#2020-12-02|1551.80
#2020-12-03|1586.65
#2020-12-04|1583.20
#2020-12-07|1565.20
#2020-12-08|1563.57
#2020-12-09|1574.61
#2020-12-10|1591.57
#2020-12-11|1604.62
#2020-12-14|1597.32
#2020-12-15|1548.25
#2020-12-16|1550.28
#2020-12-17|1545.75
#2020-12-18|1508.07
#2020-12-21|1478.52
#2020-12-22|1444.32
#2020-12-23|1466.81
#2020-12-24|1467.76
#2020-12-25|1470.77
#2020-12-28|1471.97
#2020-12-29|1522.62
#2020-12-30|1532.28
#2020-12-31|1532.28
#2021-01-01|1532.28
#2021-01-04|1479.21
#2021-01-05|1463.08
#2021-01-06|1458.69
#2021-01-07|1447.23
#2021-01-08|1450.81
#2021-01-11|1443.85
#2021-01-12|1456.85
#2021-01-13|1463.98
#2021-01-14|1491.07
#2021-01-15|1463.72
#2021-01-18|1459.20
#2021-01-19|1481.32
#2021-01-20|1451.10
#2021-01-21|1458.14
#2021-01-22|1458.57
#2021-01-25|1472.14
#2021-01-26|1446.82
#2021-01-27|1432.22
#2021-01-28|1451.22
#2021-01-29|1448.05
#2021-02-01|1449.15
#2021-02-02|1475.96
#2021-02-03|1522.86
#2021-02-04|1513.08
#2021-02-05|1543.34
#2021-02-08|1589.18
#2021-02-09|1601.29
#2021-02-10|1594.19
#2021-02-11|1593.27
#2021-02-12|1590.22
#2021-02-15|1584.82
#2021-02-16|1574.71
#2021-02-17|1619.72
#2021-02-18|1634.66
#2021-02-19|1589.88
#2021-02-22|1624.11
#2021-02-23|1623.57
#2021-02-24|1633.72
#2021-02-25|1631.11
#2021-02-26|1587.34
#2021-03-01|1599.79
#2021-03-02|1583.96
#2021-03-03|1574.79
#2021-03-04|1554.36
#2021-03-05|1542.70
#2021-03-08|1506.70
#2021-03-09|1529.08
#2021-03-10|1523.66
#2021-03-11|1501.71
#2021-03-12|1495.74
#2021-03-15|1512.57
#2021-03-16|1551.08
#2021-03-17|1540.71
#2021-03-18|1548.78
#2021-03-19|1558.67
#2021-03-22|1533.84
#2021-03-23|1506.29
#2021-03-24|1438.25
#2021-03-25|1449.76
#2021-03-26|1479.45
#2021-03-29|1497.92
#2021-03-30|1475.79
#2021-03-31|1449.83
#2021-04-01|1433.43
#2021-04-02|1456.79
#2021-04-05|1470.98
#2021-04-06|1445.47
#2021-04-07|1448.29
#2021-04-08|1424.59
#2021-04-09|1421.37
#2021-04-12|1416.35
#2021-04-13|1398.59
#2021-04-14|1391.60
#2021-04-15|1395.89
#2021-04-16|1386.90
#2021-04-19|1365.56
#2021-04-20|1358.67
#2021-04-21|1334.55
#2021-04-22|1351.43
#2021-04-23|1364.38
#2021-04-26|1404.74
#2021-04-27|1394.41
#2021-04-28|1377.67
#2021-04-29|1377.17
#2021-04-30|1379.37
#2021-05-03|1384.19
#2021-05-04|1380.70
#2021-05-05|1380.51
#2021-05-06|1386.77
#2021-05-07|1381.97
#2021-05-10|1384.27
#2021-05-11|1363.27
#2021-05-12|1337.04
#2021-05-13|1311.79
#2021-05-14|1354.13
#2021-05-17|1362.65
#2021-05-18|1382.45
#2021-05-19|1380.53
#2021-05-20|1355.13
#2021-05-21|1347.98
#2021-05-24|1370.77
#2021-05-25|1373.09
#2021-05-26|1409.00
#2021-05-27|1405.06
#2021-05-28|1440.46
#2021-05-31|1441.58
#2021-06-01|1437.64
#2021-06-02|1476.94
#2021-06-03|1483.34
#2021-06-04|1498.22
#2021-06-07|1494.48
#2021-06-08|1492.04
#2021-06-09|1500.99
#2021-06-10|1482.93
#2021-06-11|1482.02
#2021-06-14|1480.50
#2021-06-15|1468.39
#2021-06-16|1454.59
#2021-06-17|1453.35
#2021-06-18|1418.78
#2021-06-21|1413.40
#2021-06-22|1448.59
#2021-06-23|1441.38
#2021-06-24|1405.60
#2021-06-25|1411.72
#2021-06-28|1407.94
#2021-06-29|1395.78
#2021-06-30|1378.54
#2021-07-01|1377.61
#2021-07-02|1393.98
#2021-07-05|1418.72
#2021-07-06|1447.22
#2021-07-07|1425.13
#2021-07-08|1408.65
#2021-07-09|1407.34
#2021-07-12|1417.28
#2021-07-13|1420.08
#2021-07-14|1398.92
#2021-07-15|1380.10
#2021-07-16|1368.19
#2021-07-19|1351.46
#2021-07-20|1329.62
#2021-07-21|1337.47
#2021-07-22|1339.90
#2021-07-23|1334.63
#2021-07-26|1349.76
#2021-07-27|1390.57
#2021-07-28|1355.73
#2021-07-29|1344.29
#2021-07-30|1325.46
#2021-08-02|1335.86
#2021-08-03|1330.88
#2021-08-04|1315.88
#2021-08-05|1305.98
#2021-08-06|1302.62
#2021-08-09|1303.03
#2021-08-10|1336.82
#2021-08-11|1357.52
#2021-08-12|1353.49
#2021-08-13|1361.74
#2021-08-16|1365.61
#2021-08-17|1347.97
#2021-08-18|1343.09
#2021-08-19|1333.22
#2021-08-20|1342.93
#2021-08-23|1364.00
#2021-08-24|1395.52
#2021-08-25|1399.66
#2021-08-26|1415.94
#2021-08-27|1414.15
#2021-08-30|1430.06
#2021-08-31|1413.93
#2021-09-01|1413.93
#2021-09-02|1396.54
#2021-09-03|1422.16
#2021-09-06|1428.86
#2021-09-07|1426.47
#2021-09-08|1420.96
#2021-09-09|1415.00
#2021-09-10|1415.44
#2021-09-13|1411.37
#2021-09-14|1448.57
#2021-09-15|1442.77
#2021-09-16|1430.22
#2021-09-17|1444.99
#2021-09-20|1450.99
#2021-09-21|1477.06
#2021-09-22|1457.24
#2021-09-23|1450.56
#2021-09-24|1477.93
#2021-09-27|1508.35
#2021-09-28|1483.86
#2021-09-29|1509.52
#2021-09-30|1520.10
#2021-10-01|1507.26
#2021-10-04|1560.84
#2021-10-05|1526.62
#2021-10-06|1477.87
#2021-10-07|1442.33
#2021-10-08|1446.42
#2021-10-11|1469.74
#2021-10-12|1444.79
#2021-10-13|1439.58
#2021-10-14|1435.37
#2021-10-15|1443.46
#2021-10-18|1432.06
#2021-10-19|1424.29
#2021-10-20|1447.43
#2021-10-21|1443.28
#2021-10-22|1449.87
#2021-10-25|1440.83
#2021-10-26|1437.22
#2021-10-27|1444.77
#2021-10-28|1440.50
#2021-10-29|1433.64
#2021-11-01|1442.89
#2021-11-02|1446.83
#2021-11-03|1443.28
#2021-11-04|1464.50
#2021-11-05|1466.69
#2021-11-08|1512.55
#2021-11-09|1512.11
#2021-11-10|1489.33
#2021-11-11|1507.23
#2021-11-12|1508.46
#2021-11-15|1519.63
#2021-11-16|1523.41
#2021-11-17|1506.18
#2021-11-18|1521.25
#2021-11-19|1484.51
#2021-11-22|1481.32
#2021-11-23|1478.10
#2021-11-24|1450.61
#2021-11-25|1442.37
#2021-11-26|1422.76
#2021-11-29|1352.86
#2021-11-30|1352.10
#2021-12-01|1334.81
#2021-12-02|1329.50
#2021-12-03|1376.28
#2021-12-06|1351.71
#2021-12-07|1393.04
#2021-12-08|1412.60
#2021-12-09|1428.65
#2021-12-10|1420.75
#2021-12-13|1421.97
#2021-12-14|1396.29
#2021-12-15|1422.15
#2021-12-16|1496.55
#2021-12-17|1448.24
#2021-12-20|1428.09
#2021-12-21|1444.29
#2021-12-22|1436.67
#2021-12-23|1456.02
#2021-12-24|1442.72
#2021-12-27|1440.08
#2021-12-28|1458.57
#2021-12-29|1453.46
#2021-12-30|1432.38
#2021-12-31|1432.38
#2022-01-03|1430.58
#2022-01-04|1414.54
#2022-01-05|1406.87
#2022-01-06|1351.20
#2022-01-07|1343.62
#2022-01-10|1349.93
#2022-01-11|1385.57
#2022-01-12|1401.35
#2022-01-13|1404.68
#2022-01-14|1394.39
#2022-01-17|1383.23
#2022-01-18|1406.14
#2022-01-19|1387.53
#2022-01-20|1407.72
#2022-01-21|1440.90
#2022-01-24|1429.04
#2022-01-25|1400.31
#2022-01-26|1392.92
#2022-01-27|1366.82
#2022-01-28|1398.71
#2022-01-31|1452.66
#2022-02-01|1464.61
#2022-02-02|1505.57
#2022-02-03|1492.77
#2022-02-04|1533.04
#2022-02-07|1532.06
#2022-02-08|1588.16
#2022-02-09|1585.98
#2022-02-10|1603.70
#2022-02-11|1604.74
#2022-02-14|1612.24
#2022-02-15|1575.58
#2022-02-16|1623.58
#2022-02-17|1629.50
#2022-02-18|1567.59
#2022-02-21|1557.60
#2022-02-22|1506.46
#2022-02-23|1506.85
#2022-02-24|1477.74
#2022-02-25|1502.78
#2022-02-28|1525.43
#2022-03-01|1546.78
#2022-03-02|1516.86
#2022-03-03|1533.45
#2022-03-04|1518.24
#2022-03-07|1473.91
#2022-03-08|1456.56
#2022-03-09|1445.44
#2022-03-10|1503.38
#2022-03-11|1484.83
#2022-03-14|1506.11
#2022-03-15|1530.22
#2022-03-16|1580.79
#2022-03-17|1571.58
#2022-03-18|1555.21
#2022-03-21|1555.53
#2022-03-22|1543.41
#2022-03-23|1574.41
#2022-03-24|1587.68
#2022-03-25|1565.28
#2022-03-28|1544.31
#2022-03-29|1552.82
#2022-03-30|1550.18
#2022-03-31|1561.51
#2022-04-01|1554.74
#2022-04-04|1538.43
#2022-04-05|1512.32
#2022-04-06|1514.40
#2022-04-07|1472.19
#2022-04-08|1458.00
#2022-04-11|1446.64
#2022-04-12|1446.91
#2022-04-13|1447.71
#2022-04-14|1481.53
#2022-04-15|1466.67
#2022-04-18|1440.01
#2022-04-19|1392.59
#2022-04-20|1436.29
#2022-04-21|1431.64
#2022-04-22|1426.65
#2022-04-25|1420.99
#2022-04-26|1432.03
#2022-04-27|1393.19
#2022-04-28|1274.96
#2022-04-29|1289.28
#2022-05-02|1275.08
#2022-05-03|1278.22
#2022-05-04|1277.58
#2022-05-05|1274.98
#2022-05-06|1254.53
#2022-05-09|1196.92
#2022-05-10|1161.55
#2022-05-11|1185.01
#2022-05-12|1158.68
#2022-05-13|1173.76
#2022-05-16|1206.50
#2022-05-17|1209.09
#2022-05-18|1225.84
#2022-05-19|1224.87
#2022-05-20|1239.50
#2022-05-23|1257.93
#2022-05-24|1270.51
#2022-05-25|1290.36
#2022-05-26|1300.02
#2022-05-27|1316.79
#2022-05-30|1319.82
#2022-05-31|1280.12
#2022-06-01|1277.89
#2022-06-02|1267.86
#2022-06-03|1255.50
#2022-06-06|1272.24
#2022-06-07|1248.39
#2022-06-08|1231.12
#2022-06-09|1225.02
#2022-06-10|1210.40
#2022-06-13|1194.46
#2022-06-14|1178.77
#2022-06-15|1167.00
#2022-06-16|1189.39
#2022-06-17|1160.30
#2022-06-20|1173.29
#2022-06-21|1185.40
#2022-06-22|1175.85
#2022-06-23|1202.52
#2022-06-24|1195.18
#2022-06-27|1192.13
#2022-06-28|1194.67
#2022-06-29|1200.06
#2022-06-30|1210.41
#2022-07-01|1183.88
#2022-07-04|1194.21
#2022-07-05|1194.52
#2022-07-06|1171.37
#2022-07-07|1161.45
#2022-07-08|1160.62
#2022-07-11|1176.00
#2022-07-12|1168.35
#2022-07-13|1165.53
#2022-07-14|1141.01
#2022-07-15|1146.08
#2022-07-18|1150.72
#2022-07-19|1148.79
#2022-07-20|1182.35
#2022-07-21|1189.60
#2022-07-22|1207.30
#2022-07-25|1209.47
#2022-07-26|1206.17
#2022-07-27|1218.28
#2022-07-28|1236.11
#2022-07-29|1279.62
#2022-08-01|1343.28
#2022-08-02|1328.33
#2022-08-03|1303.15
#2022-08-04|1325.51
#2022-08-05|1308.29
#2022-08-08|1310.27
#2022-08-09|1310.77
#2022-08-10|1320.28
#2022-08-11|1315.70
#2022-08-12|1312.46
#2022-08-15|1330.63
#2022-08-16|1328.27
#2022-08-17|1321.95
#2022-08-18|1317.16
#2022-08-19|1288.75
#2022-08-22|1286.08
#2022-08-23|1315.45
#2022-08-24|1292.81
#2022-08-25|1293.00
#2022-08-26|1290.14
#2022-08-29|1256.16
#2022-08-30|1276.52
#2022-08-31|1298.93
#2022-09-01|1267.63
#2022-09-02|1263.36
#2022-09-05|1242.70
#2022-09-06|1171.83
#2022-09-07|1157.85
#2022-09-08|1199.44
#2022-09-09|1218.06
#2022-09-12|1243.82
#2022-09-13|1249.96
#2022-09-14|1253.03
#2022-09-15|1258.21
#2022-09-16|1258.90
#2022-09-19|1255.87
#2022-09-20|1249.95
#2022-09-21|1223.13
#2022-09-22|1246.55
#2022-09-23|1236.20
#2022-09-26|1208.84
#2022-09-27|1223.10
#2022-09-28|1200.13
#2022-09-29|1226.48
#2022-09-30|1205.35
#2022-10-03|1193.96
#2022-10-04|1219.95
#2022-10-05|1216.33
#2022-10-06|1220.06
#2022-10-07|1213.24
#2022-10-10|1208.20
#2022-10-11|1207.99
#2022-10-12|1224.85
#2022-10-13|1195.94
#2022-10-14|1199.26
#2022-10-17|1201.77
#2022-10-18|1206.02
#2022-10-19|1193.34
#2022-10-20|1199.15
#2022-10-21|1168.45
#2022-10-24|1173.80
#2022-10-25|1183.22
#2022-10-26|1192.09
#2022-10-27|1190.75
#2022-10-28|1212.76
#2022-10-31|1205.48
#2022-11-01|1223.56
#2022-11-02|1220.17
#2022-11-03|1211.52
#2022-11-04|1218.80
#2022-11-07|1221.38
#2022-11-08|1227.36
#2022-11-09|1199.90
#2022-11-10|1244.32
#2022-11-11|1262.69
#2022-11-14|1229.86
#2022-11-15|1239.32
#2022-11-16|1233.67
#2022-11-17|1247.23
#2022-11-18|1245.34
#2022-11-21|1235.90
#2022-11-22|1251.80
#2022-11-23|1266.32
#2022-11-24|1289.12
#2022-11-25|1283.16
#2022-11-28|1286.38
#2022-11-29|1292.16
#2022-11-30|1273.99
#2022-12-01|1302.70
#2022-12-02|1288.64
#2022-12-05|1288.70
#2022-12-06|1278.20
#2022-12-07|1290.35
#2022-12-08|1289.48
#2022-12-09|1290.23
#2022-12-12|1283.07
#2022-12-13|1316.87
#2022-12-14|1315.14
#2022-12-15|1284.14
#2022-12-16|1293.09
#2022-12-19|1270.68
#2022-12-20|1285.87
#2022-12-21|1272.66
#2022-12-22|1291.80
#2022-12-23|1269.14
#2022-12-26|1276.45
#2022-12-27|1302.59
#2022-12-28|1295.09
#2022-12-29|1290.81
#2022-12-30|1305.62
#2023-01-02|1305.62
#2023-01-03|1317.50
#2023-01-04|1280.72
#2023-01-05|1260.72
#2023-01-06|1282.66
#2023-01-09|1287.52
#2023-01-10|1292.44
#2023-01-11|1281.52
#2023-01-12|1299.23
#2023-01-13|1328.22
#2023-01-16|1319.86
#2023-01-17|1322.87
#2023-01-18|1338.65
#2023-01-19|1352.52
#2023-01-20|1365.28
#2023-01-23|1373.35
#2023-01-24|1404.93
#2023-01-25|1416.33
#2023-01-26|1414.34
#2023-01-27|1410.72
#2023-01-30|1402.27
#2023-01-31|1432.34
#2023-02-01|1438.11
#2023-02-02|1434.16
#2023-02-03|1413.01
#2023-02-06|1391.70
#2023-02-07|1408.09
#2023-02-08|1422.77
#2023-02-09|1424.07
#2023-02-10|1405.22
#2023-02-13|1383.19
#2023-02-14|1396.82
#2023-02-15|1377.78
#2023-02-16|1374.62
#2023-02-17|1371.14
#2023-02-20|1374.22
#2023-02-21|1347.20
#2023-02-22|1331.23
#2023-02-23|1328.86
#2023-02-24|1319.68
#2023-02-27|1330.16
#2023-02-28|1358.03
#2023-03-01|1356.80
#2023-03-02|1353.33
#2023-03-03|1361.43
#2023-03-06|1355.86
#2023-03-07|1362.89
#2023-03-08|1369.43
#2023-03-09|1397.55
#2023-03-10|1396.07
#2023-03-13|1398.67
#2023-03-14|1380.91
#2023-03-15|1384.22
#2023-03-16|1373.67
#2023-03-17|1415.01
#2023-03-20|1394.26
#2023-03-21|1387.36
#2023-03-22|1398.30
#2023-03-23|1419.01
#2023-03-24|1423.53
#2023-03-27|1412.52
#2023-03-28|1418.19
#2023-03-29|1411.08
#2023-03-30|1432.71
#2023-03-31|1436.57
#2023-04-03|1444.64
#2023-04-04|1456.68
#2023-04-05|1453.70
#2023-04-06|1437.12
#2023-04-07|1459.87
#2023-04-10|1465.60
#2023-04-11|1474.24
#2023-04-12|1494.74
#2023-04-13|1499.93
#2023-04-14|1480.53
#2023-04-17|1471.92
#2023-04-18|1495.75
#2023-04-19|1506.13
#2023-04-20|1504.17
#2023-04-21|1477.68
#2023-04-24|1490.44
#2023-04-25|1492.82
#2023-04-26|1490.85
#2023-04-27|1484.01
#2023-04-28|1472.07
#2023-05-01|1486.28
#2023-05-02|1498.41
#2023-05-03|1513.26
#2023-05-04|1527.28
#2023-05-05|1515.96
#2023-05-08|1519.35
#2023-05-09|1522.85
#2023-05-10|1515.52
#2023-05-11|1533.74
#2023-05-12|1557.90
#2023-05-15|1552.07
#2023-05-16|1569.59
#2023-05-17|1585.54
#2023-05-18|1575.12
#2023-05-19|1578.17
#2023-05-22|1607.33
#2023-05-23|1592.41
#2023-05-24|1528.60
#2023-05-25|1522.25
#2023-05-26|1554.34
#2023-05-29|1553.65
#2023-05-30|1537.16
#2023-05-31|1529.06
#2023-06-01|1538.59
#2023-06-02|1552.58
#2023-06-05|1568.20
#2023-06-06|1576.00
#2023-06-07|1559.46
#2023-06-08|1565.24
#2023-06-09|1576.01
#2023-06-12|1562.04
#2023-06-13|1557.98
#2023-06-14|1593.51
#2023-06-15|1575.90
#2023-06-16|1559.57
#2023-06-19|1542.44
#2023-06-20|1546.20
#2023-06-21|1555.63
#2023-06-22|1547.13
#2023-06-23|1531.88
#2023-06-26|1543.86
#2023-06-27|1581.64
#2023-06-28|1614.97
#2023-06-29|1598.08
#2023-06-30|1586.64
#2023-07-03|1604.14
#2023-07-04|1599.46
#2023-07-05|1593.01
#2023-07-06|1585.95
#2023-07-07|1601.10
#2023-07-10|1596.92
#2023-07-11|1614.07
#2023-07-12|1617.17
#2023-07-13|1637.43
#2023-07-14|1630.22
#2023-07-17|1622.95
#2023-07-18|1599.20
#2023-07-19|1600.12
#2023-07-20|1584.09
#2023-07-21|1567.83
#2023-07-24|1585.69
#2023-07-25|1585.25
#2023-07-26|1586.93
#2023-07-27|1600.73
#2023-07-28|1608.57
#2023-07-31|1585.26
#2023-08-01|1568.02
#2023-08-02|1522.66
#2023-08-03|1523.15
#2023-08-04|1534.37
#2023-08-07|1529.75
#2023-08-08|1528.58
#2023-08-09|1541.21
#2023-08-10|1545.77
#2023-08-11|1542.09
#2023-08-14|1526.21
#2023-08-15|1542.62
#2023-08-16|1508.35
#2023-08-17|1487.85
#2023-08-18|1464.34
#2023-08-21|1469.33
#2023-08-22|1459.40
#2023-08-23|1481.72
#2023-08-24|1469.23
#2023-08-25|1461.47
#2023-08-28|1461.73
#2023-08-29|1469.88
#2023-08-30|1461.94
#2023-08-31|1506.17
#2023-09-01|1503.96
#2023-09-04|1503.51
#2023-09-05|1490.27
#2023-09-06|1494.79
#2023-09-07|1497.45
#2023-09-08|1475.50
#2023-09-11|1487.68
#2023-09-12|1492.00
#2023-09-13|1478.02
#2023-09-14|1484.44
#2023-09-15|1484.09
#2023-09-18|1485.90
#2023-09-19|1460.68
#2023-09-20|1456.14
#2023-09-21|1441.85
#2023-09-22|1448.00
#2023-09-25|1437.88
#2023-09-26|1437.62
#2023-09-27|1431.51
#2023-09-28|1402.49
#2023-09-29|1398.75
#2023-10-02|1388.91
#2023-10-03|1369.37
#2023-10-04|1368.50
#2023-10-05|1399.95
#2023-10-06|1393.98
#2023-10-09|1401.81
#2023-10-10|1397.93
#2023-10-11|1384.86
#2023-10-12|1389.29
#2023-10-13|1367.98
#2023-10-16|1327.12
#2023-10-17|1343.66
#2023-10-18|1337.03
#2023-10-19|1304.28
#2023-10-20|1310.45
#2023-10-23|1310.31
#2023-10-24|1330.61
#2023-10-25|1342.33
#2023-10-26|1332.72
#2023-10-27|1356.19
#2023-10-30|1361.49
#2023-10-31|1371.02
#2023-11-01|1411.48
#2023-11-02|1447.79
#2023-11-03|1458.65
#2023-11-06|1473.80
#2023-11-07|1425.09
#2023-11-08|1405.65
#2023-11-09|1430.08
#2023-11-10|1426.15
#2023-11-13|1437.60
#2023-11-14|1441.82
#2023-11-15|1443.92
#2023-11-16|1446.23
#2023-11-17|1489.30
#2023-11-20|1488.46
#2023-11-21|1496.96
#2023-11-22|1489.60
#2023-11-23|1491.39
#2023-11-24|1467.25
#2023-11-27|1454.72
#2023-11-28|1467.26
#2023-11-29|1449.97
#2023-11-30|1452.97
#2023-12-01|1459.89
#2023-12-04|1454.12
#2023-12-05|1451.77
#2023-12-06|1474.94
#2023-12-07|1513.92
#2023-12-08|1512.39
#2023-12-11|1509.68
#2023-12-12|1510.95
#2023-12-13|1508.87
#2023-12-14|1529.71
#2023-12-15|1541.95
#2023-12-18|1529.00
#2023-12-19|1515.32
#2023-12-20|1528.77
#2023-12-21|1534.70
#2023-12-22|1532.94
#2023-12-25|1544.33
#2023-12-26|1524.49
#2023-12-27|1539.42
#2023-12-28|1551.04
#2023-12-29|1550.85
#2024-01-01|1550.85
#2024-01-02|1540.42
#2024-01-03|1522.50
#2024-01-04|1509.07
#2024-01-05|1526.63
#2024-01-08|1529.17
#2024-01-09|1535.17
#2024-01-10|1553.12
#2024-01-11|1550.02
#2024-01-12|1578.76
#2024-01-15|1568.61
#2024-01-16|1579.70
#2024-01-17|1566.13
#2024-01-18|1552.51
#2024-01-19|1551.44
#2024-01-22|1562.77
#2024-01-23|1547.38
#2024-01-24|1542.04
#2024-01-25|1552.53
#2024-01-26|1521.13
#2024-01-29|1542.10
#2024-01-30|1546.20
#2024-01-31|1562.75
#2024-02-01|1565.20
#2024-02-02|1527.54
#2024-02-05|1482.63
#2024-02-06|1473.23
#2024-02-07|1469.28
#2024-02-08|1455.85
#2024-02-09|1466.23
#2024-02-12|1464.95
#2024-02-13|1463.01
#2024-02-14|1458.24
#2024-02-15|1470.75
#2024-02-16|1476.31
#2024-02-19|1521.97
#2024-02-20|1494.45
#2024-02-21|1484.99
#2024-02-22|1480.30
#2024-02-23|1480.00
#2024-02-26|1473.16
#2024-02-27|1467.25
#2024-02-28|1474.35
#2024-02-29|1493.48
#2024-03-01|1490.73
#2024-03-04|1457.91
#2024-03-05|1463.33
#2024-03-06|1454.49
#2024-03-07|1462.58
#2024-03-08|1441.71
#2024-03-11|1421.54
#2024-03-12|1420.43
#2024-03-13|1414.47
#2024-03-14|1406.35
#2024-03-15|1398.69
#2024-03-18|1423.56
#2024-03-19|1419.08
#2024-03-20|1410.29
#2024-03-21|1404.19
#2024-03-22|1422.34
#2024-03-25|1405.98
#2024-03-26|1397.61
#2024-03-27|1403.33
#2024-03-28|1380.13
#2024-03-29|1389.63
#2024-04-01|1392.46
#2024-04-02|1359.80
#2024-04-03|1344.07
#2024-04-04|1342.70
#2024-04-05|1342.38
#2024-04-08|1345.27
#2024-04-09|1356.49
#2024-04-10|1361.51
#2024-04-11|1336.03
#2024-04-12|1342.80
#2024-04-15|1326.03
#2024-04-16|1308.23
#2024-04-17|1269.59
#2024-04-18|1287.56
#2024-04-19|1268.86
#2024-04-22|1299.90
#2024-04-23|1309.75
#2024-04-24|1311.32
#2024-04-25|1280.01
#2024-04-26|1276.47
#2024-04-29|1281.28
#2024-04-30|1225.02
#2024-05-01|1225.74
#2024-05-02|1242.30
#2024-05-03|1251.85
#2024-05-06|1243.19
#2024-05-07|1230.84
#2024-05-08|1226.03
#2024-05-09|1222.46
#2024-05-10|1241.78
#2024-05-13|1257.27
#2024-05-14|1270.83
#2024-05-15|1258.59
#2024-05-16|1263.81
#2024-05-17|1268.43
#2024-05-20|1281.28
#2024-05-21|1278.82
#2024-05-22|1259.36
#2024-05-23|1254.31
#2024-05-24|1249.21
#2024-05-27|1255.33
#2024-05-28|1241.11
#2024-05-29|1204.03
#2024-05-30|1204.15
#2024-05-31|1212.68
#2024-06-03|1238.46
#2024-06-04|1260.27
#2024-06-05|1244.82
#2024-06-06|1237.94
#2024-06-07|1239.15
#2024-06-10|1214.25
#2024-06-11|1205.65
#2024-06-12|1209.01
#2024-06-13|1196.21
#2024-06-14|1197.81
#2024-06-17|1183.39
#2024-06-18|1195.80
#2024-06-19|1194.95
#2024-06-20|1191.34
#2024-06-21|1198.71
#2024-06-24|1194.64
#2024-06-25|1201.28
#2024-06-26|1197.17
#2024-06-27|1194.78
#2024-06-28|1188.19
#2024-07-01|1181.49
#2024-07-02|1189.63
#2024-07-03|1191.17
#2024-07-04|1209.46
#2024-07-05|1209.62
#2024-07-08|1188.33
#2024-07-09|1181.54
#2024-07-10|1189.34
#2024-07-11|1221.59
#2024-07-12|1236.60
#2024-07-15|1235.39
#2024-07-16|1217.31
#2024-07-17|1248.15
#2024-07-18|1235.30
#2024-07-19|1215.82
#2024-07-22|1216.93
#2024-07-23|1215.50
#2024-07-24|1205.25
#2024-07-25|1213.09
#2024-07-26|1212.15
#2024-07-29|1246.25
#2024-07-30|1235.40
#2024-07-31|1224.02
#2024-08-01|1190.49
#2024-08-02|1185.17
#2024-08-05|1111.67
#2024-08-06|1196.44
#2024-08-07|1170.80
#2024-08-08|1164.46
#2024-08-09|1164.38
#2024-08-12|1154.14
#2024-08-13|1164.84
#2024-08-14|1188.80
#2024-08-15|1159.65
#2024-08-16|1188.56
#2024-08-19|1184.24
#2024-08-20|1229.96
#2024-08-21|1235.98
#2024-08-22|1249.59
#2024-08-23|1244.56
#2024-08-26|1264.65
#2024-08-27|1259.66
#2024-08-28|1253.36
#2024-08-29|1249.59
#2024-08-30|1247.12
#2024-09-02|1225.59
#2024-09-03|1244.18
#2024-09-04|1249.43
#2024-09-05|1252.52
#2024-09-06|1254.41
#2024-09-09|1254.67
#2024-09-10|1269.78
#2024-09-11|1258.47
#2024-09-12|1270.00
#2024-09-13|1271.25
#2024-09-16|1273.20
#2024-09-17|1278.49
#2024-09-18|1255.90
#2024-09-19|1269.95
#2024-09-20|1255.63
#2024-09-23|1261.66
#2024-09-24|1240.39
#2024-09-25|1231.20
#2024-09-26|1240.18
#2024-09-27|1269.99
#2024-09-30|1234.61
#2024-10-01|1229.88
#2024-10-02|1182.20
#2024-10-03|1197.15
#2024-10-04|1183.67
#2024-10-07|1195.93
#2024-10-08|1169.90
#2024-10-09|1171.05
#2024-10-10|1166.19
#2024-10-11|1151.22
#2024-10-14|1146.69
#2024-10-15|1159.52
#2024-10-16|1138.63
#2024-10-17|1130.74
#2024-10-18|1135.88
#2024-10-21|1141.30
#2024-10-22|1128.48
#2024-10-23|1114.16
#2024-10-24|1112.97
#2024-10-25|1102.04
#2024-10-28|1117.14
#2024-10-29|1121.46
#2024-10-30|1132.46
#2024-10-31|1149.78
#2024-11-01|1141.53
#2024-11-04|1148.74
#2024-11-05|1155.22
#2024-11-06|1132.35
#2024-11-07|1166.29
#2024-11-08|1162.64
#2024-11-11|1167.01
#2024-11-12|1142.25
#2024-11-13|1130.43
#2024-11-14|1108.48
#2024-11-15|1114.67
#2024-11-18|1120.07
#2024-11-19|1116.62
#2024-11-20|1094.85
#2024-11-21|1083.47
#2024-11-22|1078.58
#2024-11-25|1097.81
#2024-11-26|1097.87
#2024-11-27|1135.61
#2024-11-28|1139.00
#2024-11-29|1146.84
#2024-12-02|1144.17
#2024-12-03|1152.33
#2024-12-04|1129.89
#2024-12-05|1131.17
#2024-12-06|1139.05
#2024-12-09|1133.81
#2024-12-10|1123.37
#2024-12-11|1120.56
#2024-12-12|1120.53
#2024-12-13|1100.42
#2024-12-16|1072.76
#2024-12-17|1088.27
#2024-12-18|1083.53
#2024-12-19|1065.95
#2024-12-20|1072.61
#2024-12-23|1062.73
#2024-12-24|1063.42
#2024-12-25|1060.02
#2024-12-26|1061.03
#2024-12-27|1080.08
#2024-12-30|1071.93
#2024-12-31|1072.20
#2025-01-01|1072.20
#2025-01-02|1072.24
#2025-01-03|1070.57
#2025-01-06|1065.19
#2025-01-07|1074.92
#2025-01-08|1048.11
#2025-01-09|1045.49
#2025-01-10|1037.67
#2025-01-13|1038.03
#2025-01-14|1027.63
#2025-01-15|1043.46
#2025-01-16|1049.37
#2025-01-17|1036.70
#2025-01-20|1041.47
#2025-01-21|1047.82
#2025-01-22|1045.54
#2025-01-23|1047.83
#2025-01-24|1070.13
#2025-01-27|1105.54
#2025-01-28|1127.07
#2025-01-29|1132.11
#2025-01-30|1147.10
#2025-01-31|1104.78
#2025-02-03|1097.85
#2025-02-04|1100.66
#2025-02-05|1097.57
#2025-02-06|1107.58
#2025-02-07|1107.45
#2025-02-10|1086.65
#2025-02-11|1080.24
#2025-02-12|1054.92
#2025-02-13|1065.13
#2025-02-14|1060.95
#2025-02-17|1055.56
#2025-02-18|1057.63
#2025-02-19|1046.37
#2025-02-20|1048.50
#2025-02-21|1046.81
#2025-02-24|1048.64
#2025-02-25|1057.15
#2025-02-26|1065.23
#2025-02-27|1053.68
#2025-02-28|1039.09
#2025-03-03|1049.39
#2025-03-04|1073.07
#2025-03-05|1064.94
#2025-03-06|1069.35
#2025-03-07|1077.98
#2025-03-10|1113.89
#2025-03-11|1092.53
#2025-03-12|1072.02
#2025-03-13|1078.95
#2025-03-14|1071.31
#2025-03-17|1069.96
#2025-03-18|1075.57
#2025-03-19|1077.34
#2025-03-20|1085.81
#2025-03-21|1078.46
#2025-03-24|1056.56
#2025-03-25|1070.52
#2025-03-26|1062.27
#2025-03-27|1062.75
#2025-03-28|1056.92
#2025-03-31|1026.29
#2025-04-01|1021.93
#2025-04-02|1004.01
#2025-04-03| 997.81
#2025-04-04|1034.40
#2025-04-07| 985.81
#2025-04-08|1021.91
#2025-04-09|1036.58
#2025-04-10|1095.63
#2025-04-11|1091.34
#2025-04-14|1089.91
#2025-04-15|1092.78
#2025-04-16|1108.57
#2025-04-17|1104.69
#2025-04-18|1110.99
#2025-04-21|1131.69
#2025-04-22|1141.41
#2025-04-23|1132.85
#2025-04-24|1117.95
#2025-04-25|1097.89
#2025-04-28|1128.99
#2025-04-29|1132.83
#2025-04-30|1106.38
#2025-05-01|1092.80
#2025-05-02|1125.94
#2025-05-05|1127.74
#2025-05-06|1135.09
#2025-05-07|1164.94
#2025-05-08|1167.51
#2025-05-09|1157.12
#2025-05-12|1136.15
#2025-05-13|1132.88
#2025-05-14|1144.62
#2025-05-15|1154.91
#2025-05-16|1165.96
#2025-05-19|1148.83
#2025-05-20|1138.30
#2025-05-21|1144.68
#2025-05-22|1119.84
#2025-05-23|1127.76
#2025-05-26|1148.01
#2025-05-27|1127.52
#2025-05-28|1115.97
#2025-05-29|1135.32
#2025-05-30|1145.82
#2025-06-02|1149.95
#2025-06-03|1144.00
#2025-06-04|1151.98
#2025-06-05|1139.38
#2025-06-06|1154.89
#2025-06-09|1152.97
#2025-06-10|1155.83
#2025-06-11|1156.11
#2025-06-12|1145.56
#2025-06-13|1121.72
#2025-06-16|1125.06
#2025-06-17|1148.71
#2025-06-18|1151.19
#2025-06-19|1133.57
#2025-06-20|1121.11
#2025-06-23|1107.94
#2025-06-24|1137.31
#2025-06-25|1131.13
#2025-06-26|1150.16
#2025-06-27|1159.81
#2025-06-30|1177.68
#2025-07-01|1164.33
#2025-07-02|1171.17
#2025-07-03|1153.18
#2025-07-04|1146.10
#2025-07-07|1134.67
#2025-07-08|1124.40
#2025-07-09|1119.51
#2025-07-10|1109.16
#2025-07-11|1104.50
#2025-07-14|1092.88
#2025-07-15|1078.15
#2025-07-16|1080.86
#2025-07-17|1101.80
#2025-07-18|1098.95
#2025-07-21|1107.00
#2025-07-22|1116.38
#2025-07-23|1147.09
#2025-07-24|1140.20
#2025-07-25|1110.47
#2025-07-28|1110.53
#2025-07-29|1097.76
#2025-07-30|1080.24
#2025-07-31|1083.26
#2025-08-01|1115.06
#2025-08-04|1124.41
#2025-08-05|1121.36
#2025-08-06|1135.13
#2025-08-07|1137.57
#2025-08-08|1140.92
#2025-08-11|1139.15
#2025-08-12|1172.99
#2025-08-13|1202.15
#2025-08-14|1201.61
#2025-08-15|1245.81
#2025-08-18|1232.41
#2025-08-19|1238.07
#2025-08-20|1275.96
#2025-08-21|1248.89
#2025-08-22|1254.93
#2025-08-25|1227.31
#2025-08-26|1206.31
#2025-08-27|1225.79
#2025-08-28|1242.05
#2025-08-29|1227.99
#2025-09-01|1243.66
#2025-09-02|1228.50
#2025-09-03|1235.03
#2025-09-04|1238.64
#2025-09-05|1250.09
#2025-09-08|1247.11
#2025-09-09|1258.08
#2025-09-10|1255.97
#2025-09-11|1240.07
#2025-09-12|1239.29
#2025-09-15|1241.39
#2025-09-16|1270.32
#2025-09-17|1272.25
#2025-09-18|1246.32
#2025-09-19|1225.39
#2025-09-22|1233.41
#2025-09-23|1234.25
#2025-09-24|1227.60
#2025-09-25|1224.02
#2025-09-26|1211.17
#2025-09-29|1205.79
#2025-09-30|1216.41
#2025-10-01|1231.50
#2025-10-02|1199.86
#2025-10-03|1205.13
#2025-10-06|1217.84
#2025-10-07|1203.14
#2025-10-08|1169.59
#2025-10-09|1174.45
#2025-10-10|1184.93
#2025-10-13|1185.36
#2025-10-14|1181.78
#2025-10-15|1195.22
#2025-10-16|1195.34
#2025-10-17|1202.07
#2025-10-20|1200.35
#2025-10-21|1194.84
#2025-10-22|1188.48
#2025-10-23|1169.61
#2025-10-24|1163.74
#2025-10-27|1163.09
#2025-10-28|1168.52
#2025-10-29|1150.52
#2025-10-30|1132.86
#2025-10-31|1086.22
#2025-11-03|1085.73
#2025-11-04|1098.32
#2025-11-05|1096.17
#2025-11-06|1085.68
#2025-11-07|1090.19
#2025-11-10|1085.30
#2025-11-11|1088.46
#2025-11-12|1080.62
#2025-11-13|1085.28
#2025-11-14|1093.45
#2025-11-17|1038.56
#2025-11-18|1036.07
#2025-11-19|1032.78
#2025-11-20|1017.39
#2025-11-21|1049.73
#2025-11-24|1048.13
#2025-11-25|1039.15
#2025-11-26|1049.12
#2025-11-27|1051.48
#2025-11-28|1045.32
#2025-12-01|1036.70
#2025-12-02|1033.05
#2025-12-03|1028.00
#2025-12-04|1041.86
#2025-12-05|1025.34
#2025-12-08|1019.40
#2025-12-09|1000.77
#2025-12-10|1003.75
#2025-12-11| 997.88
#2025-12-12|1013.92
#2025-12-15|1021.76
#2025-12-16|1020.18
#2025-12-17|1007.39
#2025-12-18|1019.99
#2025-12-19|1013.58
#2025-12-22|1001.84
#2025-12-23|1013.29
#2025-12-24|1009.91
#2025-12-25|1016.50
#2025-12-26|1013.20
#2025-12-29|1008.38
#2025-12-30|1006.61
#2025-12-31|1003.97
#2026-01-01|1003.97
#2026-01-02|1005.00
#2026-01-05|1002.92
#2026-01-06|1010.60
#2026-01-07|1016.20
#2026-01-08|1012.70
#2026-01-09|1001.90
#2026-01-12|1001.39
#2026-01-13| 990.52
#2026-01-14| 998.46
#2026-01-15| 991.67
#2026-01-16| 981.58
#2026-01-19| 984.26
#2026-01-20| 997.43
#2026-01-21| 980.00
#2026-01-22| 974.66
#2026-01-23| 974.59
#2026-01-26|1006.32
#2026-01-27| 992.17
#2026-01-28| 980.31