Table Data - NASDAQ Japan Large Mid Cap NTR Index
| Title | NASDAQ Japan Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQJPLMN |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:47 PM CST |
| Notes | For more information about this series, see: NQJPLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 694.53 |
| 2001-04-02 | 681.83 |
| 2001-04-03 | 696.59 |
| 2001-04-04 | 702.50 |
| 2001-04-05 | 713.90 |
| 2001-04-06 | 719.04 |
| 2001-04-09 | 693.56 |
| 2001-04-10 | 685.44 |
| 2001-04-11 | 700.93 |
| 2001-04-12 | 714.13 |
| 2001-04-13 | . |
| 2001-04-16 | 701.05 |
| 2001-04-17 | 700.87 |
| 2001-04-18 | 729.41 |
| 2001-04-19 | 744.58 |
| 2001-04-20 | 734.16 |
| 2001-04-23 | 739.41 |
| 2001-04-24 | 734.12 |
| 2001-04-25 | 741.37 |
| 2001-04-26 | 747.52 |
| 2001-04-27 | 743.20 |
| 2001-04-30 | 744.52 |
| 2001-05-01 | 778.84 |
| 2001-05-02 | 788.25 |
| 2001-05-03 | 794.41 |
| 2001-05-04 | 794.79 |
| 2001-05-07 | 802.87 |
| 2001-05-08 | 785.16 |
| 2001-05-09 | 772.32 |
| 2001-05-10 | 762.04 |
| 2001-05-11 | 763.16 |
| 2001-05-14 | 749.67 |
| 2001-05-15 | 757.20 |
| 2001-05-16 | 742.08 |
| 2001-05-17 | 757.86 |
| 2001-05-18 | 750.75 |
| 2001-05-21 | 762.84 |
| 2001-05-22 | 763.09 |
| 2001-05-23 | 774.97 |
| 2001-05-24 | 771.00 |
| 2001-05-25 | 764.60 |
| 2001-05-28 | . |
| 2001-05-29 | 767.40 |
| 2001-05-30 | 750.18 |
| 2001-05-31 | 748.06 |
| 2001-06-01 | 747.45 |
| 2001-06-04 | 745.67 |
| 2001-06-05 | 736.64 |
| 2001-06-06 | 735.42 |
| 2001-06-07 | 741.42 |
| 2001-06-08 | 739.26 |
| 2001-06-11 | 725.98 |
| 2001-06-12 | 708.15 |
| 2001-06-13 | 707.31 |
| 2001-06-14 | 710.97 |
| 2001-06-15 | 703.26 |
| 2001-06-18 | 693.94 |
| 2001-06-19 | 692.35 |
| 2001-06-20 | 692.97 |
| 2001-06-21 | 701.68 |
| 2001-06-22 | 709.18 |
| 2001-06-25 | 703.10 |
| 2001-06-26 | 705.32 |
| 2001-06-27 | 698.44 |
| 2001-06-28 | 687.17 |
| 2001-06-29 | 700.62 |
| 2001-07-02 | 697.12 |
| 2001-07-03 | 699.11 |
| 2001-07-04 | . |
| 2001-07-05 | 682.83 |
| 2001-07-06 | 667.45 |
| 2001-07-09 | 664.58 |
| 2001-07-10 | 669.95 |
| 2001-07-11 | 664.11 |
| 2001-07-12 | 679.52 |
| 2001-07-13 | 671.60 |
| 2001-07-16 | 667.57 |
| 2001-07-17 | 659.40 |
| 2001-07-18 | 649.11 |
| 2001-07-19 | 652.40 |
| 2001-07-20 | 654.30 |
| 2001-07-23 | 632.05 |
| 2001-07-24 | 641.01 |
| 2001-07-25 | 648.47 |
| 2001-07-26 | 646.59 |
| 2001-07-27 | 640.51 |
| 2001-07-30 | 624.51 |
| 2001-07-31 | 638.92 |
| 2001-08-01 | 646.16 |
| 2001-08-02 | 667.42 |
| 2001-08-03 | 661.25 |
| 2001-08-06 | 657.96 |
| 2001-08-07 | 662.51 |
| 2001-08-08 | 661.42 |
| 2001-08-09 | 643.16 |
| 2001-08-10 | 646.09 |
| 2001-08-13 | 635.34 |
| 2001-08-14 | 655.51 |
| 2001-08-15 | 661.67 |
| 2001-08-16 | 648.37 |
| 2001-08-17 | 643.03 |
| 2001-08-20 | 634.47 |
| 2001-08-21 | 639.93 |
| 2001-08-22 | 644.79 |
| 2001-08-23 | 631.29 |
| 2001-08-24 | 631.17 |
| 2001-08-27 | 635.58 |
| 2001-08-28 | 629.45 |
| 2001-08-29 | 622.64 |
| 2001-08-30 | 613.82 |
| 2001-08-31 | 611.57 |
| 2001-09-03 | . |
| 2001-09-04 | 611.73 |
| 2001-09-05 | 598.02 |
| 2001-09-06 | 595.59 |
| 2001-09-07 | 594.41 |
| 2001-09-10 | 577.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 556.29 |
| 2001-09-18 | 567.35 |
| 2001-09-19 | 581.31 |
| 2001-09-20 | 576.76 |
| 2001-09-21 | 557.68 |
| 2001-09-24 | 555.36 |
| 2001-09-25 | 566.16 |
| 2001-09-26 | 554.24 |
| 2001-09-27 | 550.08 |
| 2001-09-28 | 562.02 |
| 2001-10-01 | 566.68 |
| 2001-10-02 | 575.40 |
| 2001-10-03 | 564.72 |
| 2001-10-04 | 579.26 |
| 2001-10-05 | 583.75 |
| 2001-10-08 | 585.77 |
| 2001-10-09 | 569.59 |
| 2001-10-10 | 562.30 |
| 2001-10-11 | 578.70 |
| 2001-10-12 | 592.07 |
| 2001-10-15 | 583.20 |
| 2001-10-16 | 585.30 |
| 2001-10-17 | 594.59 |
| 2001-10-18 | 582.60 |
| 2001-10-19 | 583.85 |
| 2001-10-22 | 582.25 |
| 2001-10-23 | 591.17 |
| 2001-10-24 | 591.88 |
| 2001-10-25 | 595.90 |
| 2001-10-26 | 589.06 |
| 2001-10-29 | 583.23 |
| 2001-10-30 | 576.13 |
| 2001-10-31 | 566.20 |
| 2001-11-01 | 571.25 |
| 2001-11-02 | 571.80 |
| 2001-11-05 | 573.00 |
| 2001-11-06 | 582.94 |
| 2001-11-07 | 567.06 |
| 2001-11-08 | 575.00 |
| 2001-11-09 | 571.01 |
| 2001-11-12 | 563.43 |
| 2001-11-13 | 554.59 |
| 2001-11-14 | 556.29 |
| 2001-11-15 | 570.05 |
| 2001-11-16 | 574.07 |
| 2001-11-19 | 577.69 |
| 2001-11-20 | 577.20 |
| 2001-11-21 | 575.65 |
| 2001-11-22 | . |
| 2001-11-23 | 571.18 |
| 2001-11-26 | 585.97 |
| 2001-11-27 | 583.74 |
| 2001-11-28 | 572.52 |
| 2001-11-29 | 568.50 |
| 2001-11-30 | 574.97 |
| 2001-12-03 | 559.59 |
| 2001-12-04 | 558.44 |
| 2001-12-05 | 569.87 |
| 2001-12-06 | 574.28 |
| 2001-12-07 | 564.04 |
| 2001-12-10 | 550.56 |
| 2001-12-11 | 546.73 |
| 2001-12-12 | 560.03 |
| 2001-12-13 | 545.65 |
| 2001-12-14 | 541.75 |
| 2001-12-17 | 532.18 |
| 2001-12-18 | 535.39 |
| 2001-12-19 | 536.90 |
| 2001-12-20 | 540.69 |
| 2001-12-21 | 531.40 |
| 2001-12-24 | 529.74 |
| 2001-12-25 | . |
| 2001-12-26 | 521.90 |
| 2001-12-27 | 531.08 |
| 2001-12-28 | 540.39 |
| 2001-12-31 | 540.96 |
| 2002-01-01 | . |
| 2002-01-02 | 536.62 |
| 2002-01-03 | 538.36 |
| 2002-01-04 | 556.11 |
| 2002-01-07 | 555.50 |
| 2002-01-08 | 538.05 |
| 2002-01-09 | 534.26 |
| 2002-01-10 | 526.86 |
| 2002-01-11 | 524.71 |
| 2002-01-14 | 526.23 |
| 2002-01-15 | 515.66 |
| 2002-01-16 | 515.00 |
| 2002-01-17 | 512.32 |
| 2002-01-18 | 521.53 |
| 2002-01-21 | . |
| 2002-01-22 | 502.91 |
| 2002-01-23 | 498.54 |
| 2002-01-24 | 502.64 |
| 2002-01-25 | 507.54 |
| 2002-01-28 | 516.36 |
| 2002-01-29 | 504.00 |
| 2002-01-30 | 496.78 |
| 2002-01-31 | 499.06 |
| 2002-02-01 | 489.47 |
| 2002-02-04 | 486.83 |
| 2002-02-05 | 474.16 |
| 2002-02-06 | 473.23 |
| 2002-02-07 | 482.96 |
| 2002-02-08 | 484.34 |
| 2002-02-11 | 488.66 |
| 2002-02-12 | 502.90 |
| 2002-02-13 | 505.74 |
| 2002-02-14 | 509.83 |
| 2002-02-15 | 507.90 |
| 2002-02-18 | . |
| 2002-02-19 | 493.66 |
| 2002-02-20 | 490.89 |
| 2002-02-21 | 505.99 |
| 2002-02-22 | 509.49 |
| 2002-02-25 | 507.68 |
| 2002-02-26 | 503.92 |
| 2002-02-27 | 514.41 |
| 2002-02-28 | 520.17 |
| 2002-03-01 | 532.03 |
| 2002-03-04 | 563.35 |
| 2002-03-05 | 560.42 |
| 2002-03-06 | 565.47 |
| 2002-03-07 | 593.77 |
| 2002-03-08 | 594.09 |
| 2002-03-11 | 603.57 |
| 2002-03-12 | 584.38 |
| 2002-03-13 | 571.29 |
| 2002-03-14 | 581.25 |
| 2002-03-15 | 586.55 |
| 2002-03-18 | 570.16 |
| 2002-03-19 | 583.29 |
| 2002-03-20 | 575.13 |
| 2002-03-21 | 572.76 |
| 2002-03-22 | 558.80 |
| 2002-03-25 | 555.02 |
| 2002-03-26 | 553.91 |
| 2002-03-27 | 559.48 |
| 2002-03-28 | 564.81 |
| 2002-03-29 | . |
| 2002-04-01 | 545.93 |
| 2002-04-02 | 557.47 |
| 2002-04-03 | 568.25 |
| 2002-04-04 | 573.55 |
| 2002-04-05 | 570.13 |
| 2002-04-08 | 570.94 |
| 2002-04-09 | 561.07 |
| 2002-04-10 | 563.64 |
| 2002-04-11 | 557.58 |
| 2002-04-12 | 548.26 |
| 2002-04-15 | 557.15 |
| 2002-04-16 | 565.02 |
| 2002-04-17 | 574.30 |
| 2002-04-18 | 580.99 |
| 2002-04-19 | 574.64 |
| 2002-04-22 | 585.64 |
| 2002-04-23 | 586.04 |
| 2002-04-24 | 584.13 |
| 2002-04-25 | 590.50 |
| 2002-04-26 | 585.53 |
| 2002-04-29 | 584.46 |
| 2002-04-30 | 579.98 |
| 2002-05-01 | 586.01 |
| 2002-05-02 | 583.11 |
| 2002-05-03 | 587.63 |
| 2002-05-06 | 585.79 |
| 2002-05-07 | 576.43 |
| 2002-05-08 | 579.25 |
| 2002-05-09 | 584.96 |
| 2002-05-10 | 585.33 |
| 2002-05-13 | 578.26 |
| 2002-05-14 | 572.34 |
| 2002-05-15 | 587.31 |
| 2002-05-16 | 594.41 |
| 2002-05-17 | 607.75 |
| 2002-05-20 | 611.35 |
| 2002-05-21 | 616.64 |
| 2002-05-22 | 623.11 |
| 2002-05-23 | 620.15 |
| 2002-05-24 | 624.06 |
| 2002-05-27 | . |
| 2002-05-28 | 619.45 |
| 2002-05-29 | 617.26 |
| 2002-05-30 | 619.89 |
| 2002-05-31 | 611.87 |
| 2002-06-03 | 620.41 |
| 2002-06-04 | 610.94 |
| 2002-06-05 | 606.69 |
| 2002-06-06 | 604.55 |
| 2002-06-07 | 598.68 |
| 2002-06-10 | 594.31 |
| 2002-06-11 | 592.47 |
| 2002-06-12 | 589.71 |
| 2002-06-13 | 582.43 |
| 2002-06-14 | 575.26 |
| 2002-06-17 | 559.24 |
| 2002-06-18 | 568.31 |
| 2002-06-19 | 554.91 |
| 2002-06-20 | 562.45 |
| 2002-06-21 | 558.25 |
| 2002-06-24 | 565.04 |
| 2002-06-25 | 564.23 |
| 2002-06-26 | 557.60 |
| 2002-06-27 | 562.17 |
| 2002-06-28 | 581.15 |
| 2002-07-01 | 579.90 |
| 2002-07-02 | 580.78 |
| 2002-07-03 | 588.41 |
| 2002-07-04 | . |
| 2002-07-05 | 585.52 |
| 2002-07-08 | 589.39 |
| 2002-07-09 | 599.40 |
| 2002-07-10 | 590.76 |
| 2002-07-11 | 585.85 |
| 2002-07-12 | 587.78 |
| 2002-07-15 | 580.88 |
| 2002-07-16 | 572.77 |
| 2002-07-17 | 572.51 |
| 2002-07-18 | 582.38 |
| 2002-07-19 | 574.20 |
| 2002-07-22 | 571.49 |
| 2002-07-23 | 567.75 |
| 2002-07-24 | 559.95 |
| 2002-07-25 | 554.06 |
| 2002-07-26 | 530.48 |
| 2002-07-29 | 530.75 |
| 2002-07-30 | 545.37 |
| 2002-07-31 | 540.01 |
| 2002-08-01 | 537.87 |
| 2002-08-02 | 536.49 |
| 2002-08-05 | 536.10 |
| 2002-08-06 | 518.95 |
| 2002-08-07 | 537.94 |
| 2002-08-08 | 535.84 |
| 2002-08-09 | 548.67 |
| 2002-08-12 | 543.51 |
| 2002-08-13 | 539.87 |
| 2002-08-14 | 548.57 |
| 2002-08-15 | 549.26 |
| 2002-08-16 | 548.91 |
| 2002-08-19 | 535.45 |
| 2002-08-20 | 535.05 |
| 2002-08-21 | 539.10 |
| 2002-08-22 | 541.84 |
| 2002-08-23 | 545.62 |
| 2002-08-26 | 555.67 |
| 2002-08-27 | 551.19 |
| 2002-08-28 | 544.17 |
| 2002-08-29 | 536.03 |
| 2002-08-30 | 534.80 |
| 2002-09-02 | . |
| 2002-09-03 | 520.58 |
| 2002-09-04 | 507.75 |
| 2002-09-05 | 516.39 |
| 2002-09-06 | 510.14 |
| 2002-09-09 | 517.23 |
| 2002-09-10 | 515.93 |
| 2002-09-11 | 516.69 |
| 2002-09-12 | 519.71 |
| 2002-09-13 | 508.47 |
| 2002-09-16 | 503.66 |
| 2002-09-17 | 516.65 |
| 2002-09-18 | 517.75 |
| 2002-09-19 | 526.56 |
| 2002-09-20 | 506.75 |
| 2002-09-23 | 504.64 |
| 2002-09-24 | 499.01 |
| 2002-09-25 | 494.96 |
| 2002-09-26 | 504.18 |
| 2002-09-27 | 513.61 |
| 2002-09-30 | 509.40 |
| 2002-10-01 | 497.72 |
| 2002-10-02 | 490.92 |
| 2002-10-03 | 486.74 |
| 2002-10-04 | 492.40 |
| 2002-10-07 | 472.88 |
| 2002-10-08 | 474.17 |
| 2002-10-09 | 468.21 |
| 2002-10-10 | 463.41 |
| 2002-10-11 | 469.10 |
| 2002-10-14 | 468.80 |
| 2002-10-15 | 482.53 |
| 2002-10-16 | 487.34 |
| 2002-10-17 | 487.36 |
| 2002-10-18 | 491.28 |
| 2002-10-21 | 489.20 |
| 2002-10-22 | 474.67 |
| 2002-10-23 | 480.84 |
| 2002-10-24 | 478.64 |
| 2002-10-25 | 486.06 |
| 2002-10-28 | 487.88 |
| 2002-10-29 | 486.38 |
| 2002-10-30 | 488.43 |
| 2002-10-31 | 484.42 |
| 2002-11-01 | 489.18 |
| 2002-11-04 | 488.31 |
| 2002-11-05 | 502.31 |
| 2002-11-06 | 500.36 |
| 2002-11-07 | 501.62 |
| 2002-11-08 | 498.05 |
| 2002-11-11 | 487.06 |
| 2002-11-12 | 484.71 |
| 2002-11-13 | 482.60 |
| 2002-11-14 | 476.85 |
| 2002-11-15 | 487.13 |
| 2002-11-18 | 476.92 |
| 2002-11-19 | 475.04 |
| 2002-11-20 | 476.72 |
| 2002-11-21 | 484.18 |
| 2002-11-22 | 489.78 |
| 2002-11-25 | 497.43 |
| 2002-11-26 | 494.97 |
| 2002-11-27 | 496.62 |
| 2002-11-28 | . |
| 2002-11-29 | 506.89 |
| 2002-12-02 | 497.69 |
| 2002-12-03 | 499.82 |
| 2002-12-04 | 488.78 |
| 2002-12-05 | 482.75 |
| 2002-12-06 | 486.44 |
| 2002-12-09 | 485.26 |
| 2002-12-10 | 484.79 |
| 2002-12-11 | 483.28 |
| 2002-12-12 | 483.81 |
| 2002-12-13 | 484.78 |
| 2002-12-16 | 479.23 |
| 2002-12-17 | 483.04 |
| 2002-12-18 | 472.94 |
| 2002-12-19 | 478.12 |
| 2002-12-20 | 476.44 |
| 2002-12-23 | 477.87 |
| 2002-12-24 | 482.66 |
| 2002-12-25 | . |
| 2002-12-26 | 489.65 |
| 2002-12-27 | 492.74 |
| 2002-12-30 | 494.83 |
| 2002-12-31 | 494.23 |
| 2003-01-01 | . |
| 2003-01-02 | 489.59 |
| 2003-01-03 | 489.65 |
| 2003-01-06 | 502.37 |
| 2003-01-07 | 494.17 |
| 2003-01-08 | 486.31 |
| 2003-01-09 | 488.16 |
| 2003-01-10 | 486.93 |
| 2003-01-13 | 489.37 |
| 2003-01-14 | 496.65 |
| 2003-01-15 | 502.61 |
| 2003-01-16 | 503.15 |
| 2003-01-17 | 505.39 |
| 2003-01-20 | . |
| 2003-01-21 | 503.18 |
| 2003-01-22 | 498.54 |
| 2003-01-23 | 509.43 |
| 2003-01-24 | 504.56 |
| 2003-01-27 | 492.81 |
| 2003-01-28 | 489.72 |
| 2003-01-29 | 482.86 |
| 2003-01-30 | 478.93 |
| 2003-01-31 | 473.42 |
| 2003-02-03 | 479.53 |
| 2003-02-04 | 484.86 |
| 2003-02-05 | 485.14 |
| 2003-02-06 | 482.28 |
| 2003-02-07 | 480.32 |
| 2003-02-10 | 478.28 |
| 2003-02-11 | 476.80 |
| 2003-02-12 | 484.64 |
| 2003-02-13 | 484.08 |
| 2003-02-14 | 487.67 |
| 2003-02-17 | . |
| 2003-02-18 | 492.59 |
| 2003-02-19 | 493.35 |
| 2003-02-20 | 493.42 |
| 2003-02-21 | 486.91 |
| 2003-02-24 | 490.84 |
| 2003-02-25 | 481.25 |
| 2003-02-26 | 481.86 |
| 2003-02-27 | 479.17 |
| 2003-02-28 | 476.73 |
| 2003-03-03 | 482.24 |
| 2003-03-04 | 482.76 |
| 2003-03-05 | 482.35 |
| 2003-03-06 | 476.42 |
| 2003-03-07 | 468.42 |
| 2003-03-10 | 462.43 |
| 2003-03-11 | 452.00 |
| 2003-03-12 | 458.29 |
| 2003-03-13 | 449.83 |
| 2003-03-14 | 455.84 |
| 2003-03-17 | 452.47 |
| 2003-03-18 | 454.81 |
| 2003-03-19 | 455.67 |
| 2003-03-20 | 463.39 |
| 2003-03-21 | 458.45 |
| 2003-03-24 | 475.38 |
| 2003-03-25 | 465.35 |
| 2003-03-26 | 472.42 |
| 2003-03-27 | 473.63 |
| 2003-03-28 | 467.50 |
| 2003-03-31 | 455.29 |
| 2003-04-01 | 456.87 |
| 2003-04-02 | 458.88 |
| 2003-04-03 | 455.37 |
| 2003-04-04 | 453.07 |
| 2003-04-07 | 460.70 |
| 2003-04-08 | 456.61 |
| 2003-04-09 | 452.32 |
| 2003-04-10 | 451.13 |
| 2003-04-11 | 439.62 |
| 2003-04-14 | 436.72 |
| 2003-04-15 | 443.46 |
| 2003-04-16 | 442.47 |
| 2003-04-17 | 445.47 |
| 2003-04-18 | . |
| 2003-04-21 | 447.13 |
| 2003-04-22 | 442.39 |
| 2003-04-23 | 440.96 |
| 2003-04-24 | 447.00 |
| 2003-04-25 | 436.92 |
| 2003-04-28 | 431.69 |
| 2003-04-29 | 432.29 |
| 2003-04-30 | 451.65 |
| 2003-05-01 | 454.69 |
| 2003-05-02 | 455.75 |
| 2003-05-05 | 456.83 |
| 2003-05-06 | 469.98 |
| 2003-05-07 | 477.54 |
| 2003-05-08 | 470.83 |
| 2003-05-09 | 472.74 |
| 2003-05-12 | 477.09 |
| 2003-05-13 | 477.45 |
| 2003-05-14 | 481.17 |
| 2003-05-15 | 474.50 |
| 2003-05-16 | 473.03 |
| 2003-05-19 | 467.21 |
| 2003-05-20 | 468.30 |
| 2003-05-21 | 463.52 |
| 2003-05-22 | 467.22 |
| 2003-05-23 | 476.42 |
| 2003-05-26 | . |
| 2003-05-27 | 469.56 |
| 2003-05-28 | 467.54 |
| 2003-05-29 | 475.64 |
| 2003-05-30 | 473.54 |
| 2003-06-02 | 483.78 |
| 2003-06-03 | 484.44 |
| 2003-06-04 | 486.07 |
| 2003-06-05 | 495.88 |
| 2003-06-06 | 496.63 |
| 2003-06-09 | 502.60 |
| 2003-06-10 | 501.17 |
| 2003-06-11 | 504.04 |
| 2003-06-12 | 504.45 |
| 2003-06-13 | 507.79 |
| 2003-06-16 | 500.99 |
| 2003-06-17 | 508.56 |
| 2003-06-18 | 512.01 |
| 2003-06-19 | 513.06 |
| 2003-06-20 | 515.11 |
| 2003-06-23 | 520.36 |
| 2003-06-24 | 506.64 |
| 2003-06-25 | 507.28 |
| 2003-06-26 | 502.34 |
| 2003-06-27 | 510.04 |
| 2003-06-30 | 507.84 |
| 2003-07-01 | 518.97 |
| 2003-07-02 | 537.76 |
| 2003-07-03 | 550.92 |
| 2003-07-04 | . |
| 2003-07-07 | 556.68 |
| 2003-07-08 | 562.96 |
| 2003-07-09 | 567.77 |
| 2003-07-10 | 562.89 |
| 2003-07-11 | 545.73 |
| 2003-07-14 | 552.12 |
| 2003-07-15 | 554.00 |
| 2003-07-16 | 548.06 |
| 2003-07-17 | 533.16 |
| 2003-07-18 | 534.88 |
| 2003-07-21 | 536.82 |
| 2003-07-22 | 532.34 |
| 2003-07-23 | 539.77 |
| 2003-07-24 | 541.27 |
| 2003-07-25 | 543.23 |
| 2003-07-28 | 547.25 |
| 2003-07-29 | 546.08 |
| 2003-07-30 | 531.52 |
| 2003-07-31 | 530.03 |
| 2003-08-01 | 533.95 |
| 2003-08-04 | 526.80 |
| 2003-08-05 | 524.75 |
| 2003-08-06 | 522.03 |
| 2003-08-07 | 523.97 |
| 2003-08-08 | 524.30 |
| 2003-08-11 | 533.12 |
| 2003-08-12 | 535.67 |
| 2003-08-13 | 542.39 |
| 2003-08-14 | 552.08 |
| 2003-08-15 | 551.68 |
| 2003-08-18 | 556.82 |
| 2003-08-19 | 565.54 |
| 2003-08-20 | 577.72 |
| 2003-08-21 | 584.54 |
| 2003-08-22 | 582.09 |
| 2003-08-25 | 578.27 |
| 2003-08-26 | 579.36 |
| 2003-08-27 | 577.75 |
| 2003-08-28 | 575.21 |
| 2003-08-29 | 584.01 |
| 2003-09-01 | . |
| 2003-09-02 | 602.70 |
| 2003-09-03 | 606.34 |
| 2003-09-04 | 599.97 |
| 2003-09-05 | 599.09 |
| 2003-09-08 | 600.68 |
| 2003-09-09 | 613.29 |
| 2003-09-10 | 606.65 |
| 2003-09-11 | 594.12 |
| 2003-09-12 | 603.75 |
| 2003-09-15 | 603.14 |
| 2003-09-16 | 620.31 |
| 2003-09-17 | 626.66 |
| 2003-09-18 | 634.58 |
| 2003-09-19 | 634.27 |
| 2003-09-22 | 624.91 |
| 2003-09-23 | 627.46 |
| 2003-09-24 | 627.85 |
| 2003-09-25 | 615.33 |
| 2003-09-26 | 614.83 |
| 2003-09-29 | 613.20 |
| 2003-09-30 | 611.09 |
| 2003-10-01 | 625.58 |
| 2003-10-02 | 639.46 |
| 2003-10-03 | 646.79 |
| 2003-10-06 | 647.01 |
| 2003-10-07 | 660.71 |
| 2003-10-08 | 646.32 |
| 2003-10-09 | 650.55 |
| 2003-10-10 | 663.85 |
| 2003-10-13 | 661.57 |
| 2003-10-14 | 669.51 |
| 2003-10-15 | 662.44 |
| 2003-10-16 | 672.79 |
| 2003-10-17 | 672.81 |
| 2003-10-20 | 673.18 |
| 2003-10-21 | 671.08 |
| 2003-10-22 | 662.09 |
| 2003-10-23 | 625.05 |
| 2003-10-24 | 631.84 |
| 2003-10-27 | 642.98 |
| 2003-10-28 | 650.10 |
| 2003-10-29 | 659.67 |
| 2003-10-30 | 655.73 |
| 2003-10-31 | 638.95 |
| 2003-11-03 | 631.63 |
| 2003-11-04 | 658.63 |
| 2003-11-05 | 652.43 |
| 2003-11-06 | 633.73 |
| 2003-11-07 | 643.39 |
| 2003-11-10 | 643.89 |
| 2003-11-11 | 624.42 |
| 2003-11-12 | 624.23 |
| 2003-11-13 | 636.69 |
| 2003-11-14 | 628.15 |
| 2003-11-17 | 604.80 |
| 2003-11-18 | 611.66 |
| 2003-11-19 | 592.33 |
| 2003-11-20 | 605.79 |
| 2003-11-21 | 606.49 |
| 2003-11-24 | 604.18 |
| 2003-11-25 | 610.22 |
| 2003-11-26 | 622.99 |
| 2003-11-27 | . |
| 2003-11-28 | 621.61 |
| 2003-12-01 | 634.85 |
| 2003-12-02 | 639.55 |
| 2003-12-03 | 638.92 |
| 2003-12-04 | 644.58 |
| 2003-12-05 | 643.02 |
| 2003-12-08 | 630.64 |
| 2003-12-09 | 631.78 |
| 2003-12-10 | 615.90 |
| 2003-12-11 | 621.85 |
| 2003-12-12 | 630.36 |
| 2003-12-15 | 647.03 |
| 2003-12-16 | 635.47 |
| 2003-12-17 | 627.57 |
| 2003-12-18 | 626.79 |
| 2003-12-19 | 636.61 |
| 2003-12-22 | 643.95 |
| 2003-12-23 | 644.28 |
| 2003-12-24 | 643.44 |
| 2003-12-25 | . |
| 2003-12-26 | 648.23 |
| 2003-12-29 | 653.75 |
| 2003-12-30 | 664.99 |
| 2003-12-31 | 663.53 |
| 2004-01-01 | . |
| 2004-01-02 | 664.46 |
| 2004-01-05 | 679.78 |
| 2004-01-06 | 676.47 |
| 2004-01-07 | 673.42 |
| 2004-01-08 | 676.12 |
| 2004-01-09 | 680.74 |
| 2004-01-12 | 680.35 |
| 2004-01-13 | 676.32 |
| 2004-01-14 | 678.72 |
| 2004-01-15 | 670.16 |
| 2004-01-16 | 675.66 |
| 2004-01-19 | . |
| 2004-01-20 | 683.24 |
| 2004-01-21 | 682.91 |
| 2004-01-22 | 687.48 |
| 2004-01-23 | 691.24 |
| 2004-01-26 | 685.62 |
| 2004-01-27 | 686.10 |
| 2004-01-28 | 684.07 |
| 2004-01-29 | 676.93 |
| 2004-01-30 | 674.36 |
| 2004-02-02 | 676.35 |
| 2004-02-03 | 672.03 |
| 2004-02-04 | 656.92 |
| 2004-02-05 | 659.40 |
| 2004-02-06 | 662.04 |
| 2004-02-09 | 658.20 |
| 2004-02-10 | 658.41 |
| 2004-02-11 | 658.41 |
| 2004-02-12 | 662.91 |
| 2004-02-13 | 669.68 |
| 2004-02-16 | . |
| 2004-02-17 | 676.05 |
| 2004-02-18 | 670.99 |
| 2004-02-19 | 670.09 |
| 2004-02-20 | 660.14 |
| 2004-02-23 | 670.54 |
| 2004-02-24 | 658.21 |
| 2004-02-25 | 652.84 |
| 2004-02-26 | 654.46 |
| 2004-02-27 | 669.75 |
| 2004-03-01 | 686.78 |
| 2004-03-02 | 685.15 |
| 2004-03-03 | 685.32 |
| 2004-03-04 | 683.05 |
| 2004-03-05 | 688.82 |
| 2004-03-08 | 682.94 |
| 2004-03-09 | 690.76 |
| 2004-03-10 | 685.63 |
| 2004-03-11 | 680.92 |
| 2004-03-12 | 671.25 |
| 2004-03-15 | 683.01 |
| 2004-03-16 | 690.26 |
| 2004-03-17 | 705.99 |
| 2004-03-18 | 719.97 |
| 2004-03-19 | 714.15 |
| 2004-03-22 | 709.02 |
| 2004-03-23 | 711.66 |
| 2004-03-24 | 723.98 |
| 2004-03-25 | 733.92 |
| 2004-03-26 | 749.43 |
| 2004-03-29 | 752.92 |
| 2004-03-30 | 749.43 |
| 2004-03-31 | 761.65 |
| 2004-04-01 | 759.79 |
| 2004-04-02 | 760.73 |
| 2004-04-05 | 766.70 |
| 2004-04-06 | 768.73 |
| 2004-04-07 | 772.64 |
| 2004-04-08 | 769.37 |
| 2004-04-09 | . |
| 2004-04-12 | 766.70 |
| 2004-04-13 | 764.41 |
| 2004-04-14 | 753.80 |
| 2004-04-15 | 739.72 |
| 2004-04-16 | 742.66 |
| 2004-04-19 | 734.22 |
| 2004-04-20 | 750.83 |
| 2004-04-21 | 742.71 |
| 2004-04-22 | 740.67 |
| 2004-04-23 | 747.43 |
| 2004-04-26 | 752.46 |
| 2004-04-27 | 740.64 |
| 2004-04-28 | 740.00 |
| 2004-04-29 | 738.42 |
| 2004-04-30 | 723.44 |
| 2004-05-03 | 723.15 |
| 2004-05-04 | 726.74 |
| 2004-05-05 | 734.83 |
| 2004-05-06 | 715.21 |
| 2004-05-07 | 693.52 |
| 2004-05-10 | 648.76 |
| 2004-05-11 | 650.11 |
| 2004-05-12 | 673.06 |
| 2004-05-13 | 650.35 |
| 2004-05-14 | 648.00 |
| 2004-05-17 | 629.48 |
| 2004-05-18 | 642.48 |
| 2004-05-19 | 668.15 |
| 2004-05-20 | 660.81 |
| 2004-05-21 | 680.36 |
| 2004-05-24 | 679.63 |
| 2004-05-25 | 671.76 |
| 2004-05-26 | 682.92 |
| 2004-05-27 | 689.15 |
| 2004-05-28 | 698.43 |
| 2004-05-31 | . |
| 2004-06-01 | 703.22 |
| 2004-06-02 | 697.53 |
| 2004-06-03 | 681.15 |
| 2004-06-04 | 681.85 |
| 2004-06-07 | 709.09 |
| 2004-06-08 | 713.03 |
| 2004-06-09 | 711.16 |
| 2004-06-10 | 714.92 |
| 2004-06-11 | . |
| 2004-06-14 | 701.60 |
| 2004-06-15 | 703.26 |
| 2004-06-16 | 714.04 |
| 2004-06-17 | 716.44 |
| 2004-06-18 | 709.96 |
| 2004-06-21 | 721.88 |
| 2004-06-22 | 717.32 |
| 2004-06-23 | 716.77 |
| 2004-06-24 | 735.24 |
| 2004-06-25 | 733.70 |
| 2004-06-28 | 740.64 |
| 2004-06-29 | 737.31 |
| 2004-06-30 | 732.98 |
| 2004-07-01 | 738.54 |
| 2004-07-02 | 727.07 |
| 2004-07-05 | . |
| 2004-07-06 | 708.91 |
| 2004-07-07 | 707.65 |
| 2004-07-08 | 702.52 |
| 2004-07-09 | 712.04 |
| 2004-07-12 | 720.79 |
| 2004-07-13 | 718.68 |
| 2004-07-14 | 710.04 |
| 2004-07-15 | 709.05 |
| 2004-07-16 | 713.29 |
| 2004-07-19 | 716.03 |
| 2004-07-20 | 708.13 |
| 2004-07-21 | 705.68 |
| 2004-07-22 | 702.37 |
| 2004-07-23 | 691.19 |
| 2004-07-26 | 688.17 |
| 2004-07-27 | 676.38 |
| 2004-07-28 | 680.67 |
| 2004-07-29 | 675.07 |
| 2004-07-30 | 688.37 |
| 2004-08-02 | 690.34 |
| 2004-08-03 | 686.82 |
| 2004-08-04 | 676.11 |
| 2004-08-05 | 675.91 |
| 2004-08-06 | 678.69 |
| 2004-08-09 | 672.34 |
| 2004-08-10 | 671.55 |
| 2004-08-11 | 679.76 |
| 2004-08-12 | 675.84 |
| 2004-08-13 | 665.86 |
| 2004-08-16 | 659.20 |
| 2004-08-17 | 667.18 |
| 2004-08-18 | 672.81 |
| 2004-08-19 | 681.99 |
| 2004-08-20 | 683.27 |
| 2004-08-23 | 684.94 |
| 2004-08-24 | 687.44 |
| 2004-08-25 | 689.46 |
| 2004-08-26 | 694.07 |
| 2004-08-27 | 698.78 |
| 2004-08-30 | 695.88 |
| 2004-08-31 | 692.16 |
| 2004-09-01 | 696.78 |
| 2004-09-02 | 698.20 |
| 2004-09-03 | 684.62 |
| 2004-09-06 | . |
| 2004-09-07 | 703.95 |
| 2004-09-08 | 704.27 |
| 2004-09-09 | 694.27 |
| 2004-09-10 | 693.57 |
| 2004-09-13 | 696.96 |
| 2004-09-14 | 702.68 |
| 2004-09-15 | 690.48 |
| 2004-09-16 | 689.86 |
| 2004-09-17 | 684.41 |
| 2004-09-20 | 685.71 |
| 2004-09-21 | 683.64 |
| 2004-09-22 | 678.70 |
| 2004-09-23 | 680.57 |
| 2004-09-24 | 670.74 |
| 2004-09-27 | 666.13 |
| 2004-09-28 | 662.33 |
| 2004-09-29 | 664.58 |
| 2004-09-30 | 677.69 |
| 2004-10-01 | 685.12 |
| 2004-10-04 | 694.72 |
| 2004-10-05 | 695.44 |
| 2004-10-06 | 699.14 |
| 2004-10-07 | 695.23 |
| 2004-10-08 | 704.00 |
| 2004-10-11 | 707.39 |
| 2004-10-12 | 695.49 |
| 2004-10-13 | 692.55 |
| 2004-10-14 | 687.58 |
| 2004-10-15 | 687.74 |
| 2004-10-18 | 684.51 |
| 2004-10-19 | 693.53 |
| 2004-10-20 | 686.32 |
| 2004-10-21 | 686.18 |
| 2004-10-22 | 689.59 |
| 2004-10-25 | 685.46 |
| 2004-10-26 | 685.24 |
| 2004-10-27 | 688.08 |
| 2004-10-28 | 700.26 |
| 2004-10-29 | 696.38 |
| 2004-11-01 | 692.62 |
| 2004-11-02 | 702.87 |
| 2004-11-03 | 703.47 |
| 2004-11-04 | 708.07 |
| 2004-11-05 | 717.04 |
| 2004-11-08 | 712.44 |
| 2004-11-09 | 709.29 |
| 2004-11-10 | 701.53 |
| 2004-11-11 | 696.89 |
| 2004-11-12 | 713.53 |
| 2004-11-15 | 726.60 |
| 2004-11-16 | 725.39 |
| 2004-11-17 | 730.08 |
| 2004-11-18 | 726.64 |
| 2004-11-19 | 735.77 |
| 2004-11-22 | 719.91 |
| 2004-11-23 | 717.68 |
| 2004-11-24 | 722.83 |
| 2004-11-25 | . |
| 2004-11-26 | 724.77 |
| 2004-11-29 | 734.69 |
| 2004-11-30 | 729.53 |
| 2004-12-01 | 721.40 |
| 2004-12-02 | 731.56 |
| 2004-12-03 | 740.23 |
| 2004-12-06 | 733.97 |
| 2004-12-07 | 726.21 |
| 2004-12-08 | 718.29 |
| 2004-12-09 | 708.64 |
| 2004-12-10 | 701.46 |
| 2004-12-13 | 709.67 |
| 2004-12-14 | 712.83 |
| 2004-12-15 | 724.14 |
| 2004-12-16 | 722.54 |
| 2004-12-17 | 728.63 |
| 2004-12-20 | 730.62 |
| 2004-12-21 | 729.59 |
| 2004-12-22 | 736.46 |
| 2004-12-23 | 739.80 |
| 2004-12-24 | . |
| 2004-12-27 | 751.66 |
| 2004-12-28 | 755.18 |
| 2004-12-29 | 747.50 |
| 2004-12-30 | 762.58 |
| 2004-12-31 | 766.78 |
| 2005-01-03 | 763.76 |
| 2005-01-04 | 754.93 |
| 2005-01-05 | 751.79 |
| 2005-01-06 | 745.65 |
| 2005-01-07 | 744.27 |
| 2005-01-10 | 746.95 |
| 2005-01-11 | 757.67 |
| 2005-01-12 | 761.65 |
| 2005-01-13 | 755.75 |
| 2005-01-14 | 757.98 |
| 2005-01-17 | . |
| 2005-01-18 | 755.90 |
| 2005-01-19 | 755.27 |
| 2005-01-20 | 743.23 |
| 2005-01-21 | 741.10 |
| 2005-01-24 | 748.69 |
| 2005-01-25 | 738.40 |
| 2005-01-26 | 751.42 |
| 2005-01-27 | 745.71 |
#2005-01-28| 742.84
#2005-01-31| 746.22
#2005-02-01| 742.42
#2005-02-02| 745.98
#2005-02-03| 738.04
#2005-02-04| 743.07
#2005-02-07| 743.08
#2005-02-08| 734.98
#2005-02-09| 736.71
#2005-02-10| 741.63
#2005-02-11| 740.99
#2005-02-14| 750.46
#2005-02-15| 753.20
#2005-02-16| 746.97
#2005-02-17| 744.04
#2005-02-18| 745.66
#2005-02-21| .
#2005-02-22| 753.93
#2005-02-23| 740.89
#2005-02-24| 740.68
#2005-02-25| 748.51
#2005-02-28| 761.08
#2005-03-01| 760.87
#2005-03-02| 761.43
#2005-03-03| 763.34
#2005-03-04| 768.95
#2005-03-07| 768.42
#2005-03-08| 771.10
#2005-03-09| 779.16
#2005-03-10| 772.80
#2005-03-11| 776.69
#2005-03-14| 765.80
#2005-03-15| 768.04
#2005-03-16| 773.97
#2005-03-17| 766.53
#2005-03-18| 770.05
#2005-03-21| 768.80
#2005-03-22| 768.08
#2005-03-23| 757.33
#2005-03-24| 749.48
#2005-03-25| .
#2005-03-28| 754.57
#2005-03-29| 739.61
#2005-03-30| 736.92
#2005-03-31| 746.39
#2005-04-01| 746.60
#2005-04-04| 737.90
#2005-04-05| 741.89
#2005-04-06| 744.76
#2005-04-07| 747.42
#2005-04-08| 747.59
#2005-04-11| 746.16
#2005-04-12| 736.45
#2005-04-13| 740.52
#2005-04-14| 730.16
#2005-04-15| 724.22
#2005-04-18| 700.04
#2005-04-19| 711.83
#2005-04-20| 715.79
#2005-04-21| 710.63
#2005-04-22| 721.05
#2005-04-25| 723.96
#2005-04-26| 719.23
#2005-04-27| 719.82
#2005-04-28| 720.02
#2005-04-29| 727.30
#2005-05-02| 726.49
#2005-05-03| 726.39
#2005-05-04| 732.41
#2005-05-05| 731.29
#2005-05-06| 742.29
#2005-05-09| 735.94
#2005-05-10| 734.97
#2005-05-11| 731.05
#2005-05-12| 721.71
#2005-05-13| 716.02
#2005-05-16| 709.49
#2005-05-17| 703.67
#2005-05-18| 702.05
#2005-05-19| 713.80
#2005-05-20| 709.33
#2005-05-23| 718.14
#2005-05-24| 718.57
#2005-05-25| 710.69
#2005-05-26| 708.09
#2005-05-27| 714.38
#2005-05-30| .
#2005-05-31| 722.09
#2005-06-01| 722.11
#2005-06-02| 721.96
#2005-06-03| 726.04
#2005-06-06| 730.29
#2005-06-07| 726.96
#2005-06-08| 730.65
#2005-06-09| 718.03
#2005-06-10| 719.00
#2005-06-13| 711.83
#2005-06-14| 714.66
#2005-06-15| 719.37
#2005-06-16| 721.85
#2005-06-17| 729.77
#2005-06-20| 724.73
#2005-06-21| 730.84
#2005-06-22| 731.09
#2005-06-23| 731.96
#2005-06-24| 727.92
#2005-06-27| 720.55
#2005-06-28| 722.26
#2005-06-29| 723.37
#2005-06-30| 720.84
#2005-07-01| 717.73
#2005-07-04| .
#2005-07-05| 718.00
#2005-07-06| 717.37
#2005-07-07| 714.83
#2005-07-08| 711.84
#2005-07-11| 718.47
#2005-07-12| 725.24
#2005-07-13| 716.54
#2005-07-14| 721.03
#2005-07-15| 721.67
#2005-07-18| 724.90
#2005-07-19| 715.86
#2005-07-20| 714.20
#2005-07-21| 732.79
#2005-07-22| 725.77
#2005-07-25| 721.65
#2005-07-26| 717.00
#2005-07-27| 722.09
#2005-07-28| 723.30
#2005-07-29| 727.54
#2005-08-01| 731.17
#2005-08-02| 736.03
#2005-08-03| 739.45
#2005-08-04| 733.44
#2005-08-05| 720.72
#2005-08-08| 724.06
#2005-08-09| 729.31
#2005-08-10| 752.30
#2005-08-11| 766.38
#2005-08-12| 771.27
#2005-08-15| 773.67
#2005-08-16| 776.76
#2005-08-17| 773.53
#2005-08-18| 769.22
#2005-08-19| 767.25
#2005-08-22| 785.81
#2005-08-23| 785.09
#2005-08-24| 785.88
#2005-08-25| 783.53
#2005-08-26| 789.04
#2005-08-29| 773.38
#2005-08-30| 777.47
#2005-08-31| 778.71
#2005-09-01| 789.61
#2005-09-02| 795.16
#2005-09-05| .
#2005-09-06| 798.93
#2005-09-07| 796.04
#2005-09-08| 789.79
#2005-09-09| 805.45
#2005-09-12| 814.81
#2005-09-13| 811.03
#2005-09-14| 813.66
#2005-09-15| 820.66
#2005-09-16| 814.79
#2005-09-19| 815.30
#2005-09-20| 829.46
#2005-09-21| 835.44
#2005-09-22| 830.54
#2005-09-23| 825.87
#2005-09-26| 843.15
#2005-09-27| 834.27
#2005-09-28| 851.78
#2005-09-29| 872.59
#2005-09-30| 860.71
#2005-10-03| 853.14
#2005-10-04| 859.38
#2005-10-05| 854.37
#2005-10-06| 832.05
#2005-10-07| 831.05
#2005-10-10| 827.71
#2005-10-11| 849.62
#2005-10-12| 848.52
#2005-10-13| 846.32
#2005-10-14| 846.41
#2005-10-17| 837.17
#2005-10-18| 831.01
#2005-10-19| 824.38
#2005-10-20| 827.05
#2005-10-21| 826.89
#2005-10-24| 823.50
#2005-10-25| 838.22
#2005-10-26| 837.93
#2005-10-27| 850.55
#2005-10-28| 842.44
#2005-10-31| 851.47
#2005-11-01| 869.10
#2005-11-02| 870.01
#2005-11-03| 867.78
#2005-11-04| 872.91
#2005-11-07| 878.71
#2005-11-08| 881.78
#2005-11-09| 875.50
#2005-11-10| 869.25
#2005-11-11| 874.97
#2005-11-14| 859.78
#2005-11-15| 853.82
#2005-11-16| 861.52
#2005-11-17| 881.72
#2005-11-18| 890.57
#2005-11-21| 894.40
#2005-11-22| 888.12
#2005-11-23| 892.08
#2005-11-24| .
#2005-11-25| 888.74
#2005-11-28| 901.19
#2005-11-29| 897.43
#2005-11-30| 890.16
#2005-12-01| 897.62
#2005-12-02| 909.50
#2005-12-05| 914.46
#2005-12-06| 910.99
#2005-12-07| 916.54
#2005-12-08| 901.33
#2005-12-09| 915.42
#2005-12-12| 934.53
#2005-12-13| 939.68
#2005-12-14| 948.41
#2005-12-15| 939.92
#2005-12-16| 945.59
#2005-12-19| 949.29
#2005-12-20| 956.55
#2005-12-21| 965.34
#2005-12-22| 973.18
#2005-12-23| 975.82
#2005-12-26| .
#2005-12-27| 966.05
#2005-12-28| 973.70
#2005-12-29| 974.93
#2005-12-30| 965.23
#2006-01-02| .
#2006-01-03| 976.69
#2006-01-04| 992.65
#2006-01-05|1003.96
#2006-01-06|1012.43
#2006-01-09|1015.27
#2006-01-10| 996.27
#2006-01-11|1007.77
#2006-01-12|1014.88
#2006-01-13|1010.94
#2006-01-16| .
#2006-01-17| 969.52
#2006-01-18| 944.38
#2006-01-19| 970.59
#2006-01-20| 973.45
#2006-01-23| 959.11
#2006-01-24| 971.52
#2006-01-25| 964.53
#2006-01-26| 976.69
#2006-01-27|1000.86
#2006-01-30|1003.33
#2006-01-31|1014.09
#2006-02-01| 997.45
#2006-02-02|1002.39
#2006-02-03| 993.61
#2006-02-06| 997.04
#2006-02-07|1002.62
#2006-02-08| 973.80
#2006-02-09| 981.10
#2006-02-10| 976.36
#2006-02-13| 954.06
#2006-02-14| 968.84
#2006-02-15| 961.93
#2006-02-16| 966.72
#2006-02-17| 948.23
#2006-02-20| .
#2006-02-21| 949.00
#2006-02-22| 948.73
#2006-02-23| 979.20
#2006-02-24| 984.96
#2006-02-27|1001.06
#2006-02-28|1004.71
#2006-03-01| 988.75
#2006-03-02| 986.57
#2006-03-03| 971.87
#2006-03-06| 971.45
#2006-03-07| 963.77
#2006-03-08| 956.79
#2006-03-09| 978.42
#2006-03-10| 968.82
#2006-03-13| 983.98
#2006-03-14| 992.19
#2006-03-15| 991.96
#2006-03-16| 983.34
#2006-03-17|1002.33
#2006-03-20|1015.82
#2006-03-21|1009.22
#2006-03-22|1007.83
#2006-03-23| 996.43
#2006-03-24|1002.51
#2006-03-27|1015.19
#2006-03-28|1017.36
#2006-03-29|1016.85
#2006-03-30|1034.25
#2006-03-31|1029.66
#2006-04-03|1044.93
#2006-04-04|1045.92
#2006-04-05|1044.42
#2006-04-06|1062.42
#2006-04-07|1064.18
#2006-04-10|1056.94
#2006-04-11|1050.13
#2006-04-12|1035.83
#2006-04-13|1037.14
#2006-04-14| .
#2006-04-17|1030.48
#2006-04-18|1043.25
#2006-04-19|1046.58
#2006-04-20|1050.21
#2006-04-21|1061.47
#2006-04-24|1052.54
#2006-04-25|1057.74
#2006-04-26|1058.64
#2006-04-27|1070.46
#2006-04-28|1059.92
#2006-05-01|1071.82
#2006-05-02|1082.68
#2006-05-03|1078.68
#2006-05-04|1079.49
#2006-05-05|1090.97
#2006-05-08|1112.21
#2006-05-09|1111.52
#2006-05-10|1103.13
#2006-05-11|1093.77
#2006-05-12|1080.75
#2006-05-15|1078.62
#2006-05-16|1056.78
#2006-05-17|1068.16
#2006-05-18|1042.59
#2006-05-19|1030.82
#2006-05-22|1017.18
#2006-05-23|1000.58
#2006-05-24|1006.58
#2006-05-25| 997.01
#2006-05-26|1010.23
#2006-05-29| .
#2006-05-30|1017.39
#2006-05-31| 993.89
#2006-06-01| 995.79
#2006-06-02|1019.79
#2006-06-05|1008.77
#2006-06-06| 977.42
#2006-06-07| 955.30
#2006-06-08| 919.17
#2006-06-09| 932.33
#2006-06-12| 932.74
#2006-06-13| 892.32
#2006-06-14| 899.71
#2006-06-15| 910.60
#2006-06-16| 941.20
#2006-06-19| 931.40
#2006-06-20| 925.21
#2006-06-21| 922.80
#2006-06-22| 943.29
#2006-06-23| 939.03
#2006-06-26| 940.14
#2006-06-27| 941.87
#2006-06-28| 927.93
#2006-06-29| 943.18
#2006-06-30| 983.71
#2006-07-03| 984.40
#2006-07-04| .
#2006-07-05| 973.19
#2006-07-06| 967.68
#2006-07-07| 978.63
#2006-07-10| 992.39
#2006-07-11| 985.29
#2006-07-12| 961.36
#2006-07-13| 955.87
#2006-07-14| 929.12
#2006-07-17| 922.78
#2006-07-18| 894.45
#2006-07-19| 897.90
#2006-07-20| 932.03
#2006-07-21| 930.81
#2006-07-24| 925.53
#2006-07-25| 938.08
#2006-07-26| 930.30
#2006-07-27| 955.13
#2006-07-28| 972.75
#2006-07-31| 981.36
#2006-08-01| 972.00
#2006-08-02| 977.33
#2006-08-03| 974.26
#2006-08-04| 982.38
#2006-08-07| 956.66
#2006-08-08| 970.44
#2006-08-09| 979.40
#2006-08-10| 979.49
#2006-08-11| 970.80
#2006-08-14| 981.65
#2006-08-15| 987.58
#2006-08-16|1004.57
#2006-08-17|1008.09
#2006-08-18|1012.17
#2006-08-21| 999.64
#2006-08-22|1005.62
#2006-08-23|1004.13
#2006-08-24| 995.10
#2006-08-25| 984.90
#2006-08-28| 974.87
#2006-08-29| 987.24
#2006-08-30| 983.89
#2006-08-31| 995.29
#2006-09-01| 994.27
#2006-09-04| .
#2006-09-05|1015.48
#2006-09-06|1005.08
#2006-09-07| 988.15
#2006-09-08| 989.26
#2006-09-11| 966.57
#2006-09-12| 960.91
#2006-09-13| 962.26
#2006-09-14| 972.87
#2006-09-15| 968.02
#2006-09-18| 964.57
#2006-09-19| 970.12
#2006-09-20| 956.23
#2006-09-21| 966.84
#2006-09-22| 959.85
#2006-09-25| 955.80
#2006-09-26| 949.64
#2006-09-27| 972.55
#2006-09-28| 975.75
#2006-09-29| 978.88
#2006-10-02| 991.18
#2006-10-03| 985.74
#2006-10-04| 976.81
#2006-10-05| 999.49
#2006-10-06| 990.80
#2006-10-09| 989.47
#2006-10-10| 987.63
#2006-10-11| 983.01
#2006-10-12| 978.56
#2006-10-13| 983.08
#2006-10-16| 998.33
#2006-10-17| 997.73
#2006-10-18| 994.58
#2006-10-19| 997.44
#2006-10-20| 999.99
#2006-10-23|1004.90
#2006-10-24|1006.20
#2006-10-25|1003.77
#2006-10-26|1016.19
#2006-10-27|1016.19
#2006-10-30| 998.33
#2006-10-31| 998.24
#2006-11-01|1002.76
#2006-11-02| 999.55
#2006-11-03| 991.42
#2006-11-06| 987.82
#2006-11-07| 996.36
#2006-11-08| 982.52
#2006-11-09| 974.54
#2006-11-10| 976.80
#2006-11-13| 965.06
#2006-11-14| 984.34
#2006-11-15| 978.95
#2006-11-16| 972.30
#2006-11-17| 971.56
#2006-11-20| 944.44
#2006-11-21| 947.28
#2006-11-22| 968.27
#2006-11-23| .
#2006-11-24| 964.76
#2006-11-27| 971.23
#2006-11-28| 970.00
#2006-11-29| 986.34
#2006-11-30|1005.15
#2006-12-01|1010.17
#2006-12-04|1008.65
#2006-12-05|1006.67
#2006-12-06|1018.36
#2006-12-07|1020.89
#2006-12-08|1014.28
#2006-12-11|1008.36
#2006-12-12|1014.21
#2006-12-13|1014.32
#2006-12-14|1019.67
#2006-12-15|1022.97
#2006-12-18|1024.65
#2006-12-19|1013.46
#2006-12-20|1024.61
#2006-12-21|1027.63
#2006-12-22|1025.95
#2006-12-25| .
#2006-12-26|1025.04
#2006-12-27|1030.33
#2006-12-28|1029.37
#2006-12-29|1029.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1027.70
#2007-01-04|1039.89
#2007-01-05|1029.40
#2007-01-08|1030.62
#2007-01-09|1032.93
#2007-01-10|1013.01
#2007-01-11|1001.99
#2007-01-12|1020.49
#2007-01-15| .
#2007-01-16|1026.82
#2007-01-17|1030.74
#2007-01-18|1028.90
#2007-01-19|1026.84
#2007-01-22|1034.52
#2007-01-23|1036.81
#2007-01-24|1045.29
#2007-01-25|1041.47
#2007-01-26|1035.63
#2007-01-29|1036.12
#2007-01-30|1038.17
#2007-01-31|1038.31
#2007-02-01|1052.03
#2007-02-02|1048.60
#2007-02-05|1038.58
#2007-02-06|1047.36
#2007-02-07|1043.86
#2007-02-08|1035.33
#2007-02-09|1046.09
#2007-02-12|1045.14
#2007-02-13|1057.10
#2007-02-14|1067.51
#2007-02-15|1085.31
#2007-02-16|1084.45
#2007-02-19| .
#2007-02-20|1081.64
#2007-02-21|1075.09
#2007-02-22|1080.30
#2007-02-23|1091.36
#2007-02-26|1097.13
#2007-02-27|1110.97
#2007-02-28|1076.96
#2007-03-01|1075.51
#2007-03-02|1068.04
#2007-03-05|1042.22
#2007-03-06|1058.37
#2007-03-07|1053.18
#2007-03-08|1066.19
#2007-03-09|1064.25
#2007-03-12|1076.44
#2007-03-13|1071.99
#2007-03-14|1045.28
#2007-03-15|1049.31
#2007-03-16|1043.08
#2007-03-19|1048.14
#2007-03-20|1059.32
#2007-03-21|1054.78
#2007-03-22|1070.35
#2007-03-23|1077.31
#2007-03-26|1075.59
#2007-03-27|1071.07
#2007-03-28|1074.95
#2007-03-29|1061.91
#2007-03-30|1060.87
#2007-04-02|1044.08
#2007-04-03|1050.18
#2007-04-04|1068.14
#2007-04-05|1061.44
#2007-04-06| .
#2007-04-09|1065.79
#2007-04-10|1065.64
#2007-04-11|1066.05
#2007-04-12|1060.31
#2007-04-13|1044.51
#2007-04-16|1053.80
#2007-04-17|1053.32
#2007-04-18|1071.08
#2007-04-19|1056.29
#2007-04-20|1053.25
#2007-04-23|1052.60
#2007-04-24|1054.68
#2007-04-25|1041.45
#2007-04-26|1043.87
#2007-04-27|1041.04
#2007-04-30|1040.65
#2007-05-01|1033.79
#2007-05-02|1037.55
#2007-05-03|1035.65
#2007-05-04|1036.60
#2007-05-07|1057.97
#2007-05-08|1058.66
#2007-05-09|1067.92
#2007-05-10|1055.96
#2007-05-11|1050.66
#2007-05-14|1053.78
#2007-05-15|1044.99
#2007-05-16|1041.80
#2007-05-17|1033.51
#2007-05-18|1028.00
#2007-05-21|1034.49
#2007-05-22|1047.67
#2007-05-23|1052.10
#2007-05-24|1052.04
#2007-05-25|1036.84
#2007-05-28| .
#2007-05-29|1049.05
#2007-05-30|1048.00
#2007-05-31|1059.67
#2007-06-01|1065.09
#2007-06-04|1070.15
#2007-06-05|1073.37
#2007-06-06|1080.20
#2007-06-07|1076.75
#2007-06-08|1060.01
#2007-06-11|1061.64
#2007-06-12|1057.08
#2007-06-13|1048.03
#2007-06-14|1049.17
#2007-06-15|1053.50
#2007-06-18|1062.03
#2007-06-19|1060.68
#2007-06-20|1060.53
#2007-06-21|1063.48
#2007-06-22|1052.91
#2007-06-25|1048.64
#2007-06-26|1055.04
#2007-06-27|1043.76
#2007-06-28|1043.97
#2007-06-29|1054.85
#2007-07-02|1068.99
#2007-07-03|1070.44
#2007-07-04| .
#2007-07-05|1070.64
#2007-07-06|1062.43
#2007-07-09|1069.03
#2007-07-10|1077.18
#2007-07-11|1066.00
#2007-07-12|1058.48
#2007-07-13|1074.19
#2007-07-16|1075.69
#2007-07-17|1070.92
#2007-07-18|1062.38
#2007-07-19|1065.32
#2007-07-20|1078.17
#2007-07-23|1065.60
#2007-07-24|1077.33
#2007-07-25|1074.06
#2007-07-26|1073.29
#2007-07-27|1054.72
#2007-07-30|1060.62
#2007-07-31|1054.89
#2007-08-01|1035.67
#2007-08-02|1031.46
#2007-08-03|1040.72
#2007-08-06|1041.63
#2007-08-07|1032.49
#2007-08-08|1027.64
#2007-08-09|1045.22
#2007-08-10|1022.03
#2007-08-13|1015.71
#2007-08-14|1022.91
#2007-08-15|1001.47
#2007-08-16|1010.76
#2007-08-17| 955.50
#2007-08-20| 976.81
#2007-08-21| 998.17
#2007-08-22| 989.62
#2007-08-23|1010.36
#2007-08-24|1009.10
#2007-08-27|1009.41
#2007-08-28|1016.71
#2007-08-29| 998.48
#2007-08-30| 999.02
#2007-08-31|1024.12
#2007-09-03| .
#2007-09-04|1012.94
#2007-09-05|1004.56
#2007-09-06|1005.49
#2007-09-07|1012.43
#2007-09-10| 992.58
#2007-09-11| 990.17
#2007-09-12| 987.73
#2007-09-13| 973.63
#2007-09-14| 991.84
#2007-09-17| 992.28
#2007-09-18| 963.76
#2007-09-19| 998.03
#2007-09-20|1013.07
#2007-09-21| 996.50
#2007-09-24|1000.31
#2007-09-25|1021.48
#2007-09-26|1013.40
#2007-09-27|1039.08
#2007-09-28|1046.70
#2007-10-01|1040.76
#2007-10-02|1054.91
#2007-10-03|1062.00
#2007-10-04|1059.07
#2007-10-05|1057.68
#2007-10-08|1049.77
#2007-10-09|1056.07
#2007-10-10|1054.70
#2007-10-11|1062.96
#2007-10-12|1052.78
#2007-10-15|1050.66
#2007-10-16|1038.87
#2007-10-17|1021.96
#2007-10-18|1042.13
#2007-10-19|1031.02
#2007-10-22|1019.44
#2007-10-23|1018.82
#2007-10-24|1020.35
#2007-10-25|1007.00
#2007-10-26|1027.75
#2007-10-29|1046.34
#2007-10-30|1044.50
#2007-10-31|1046.97
#2007-11-01|1062.12
#2007-11-02|1039.40
#2007-11-05|1025.18
#2007-11-06|1025.17
#2007-11-07|1024.86
#2007-11-08|1003.31
#2007-11-09|1005.92
#2007-11-12| 992.62
#2007-11-13| 982.62
#2007-11-14|1001.28
#2007-11-15|1004.79
#2007-11-16| 988.75
#2007-11-19| 983.81
#2007-11-20| 993.79
#2007-11-21| 987.80
#2007-11-22| .
#2007-11-23| 991.31
#2007-11-26|1010.37
#2007-11-27|1014.67
#2007-11-28| 998.13
#2007-11-29|1028.31
#2007-11-30|1030.06
#2007-12-03|1032.71
#2007-12-04|1029.81
#2007-12-05|1024.71
#2007-12-06|1039.43
#2007-12-07|1043.05
#2007-12-10|1040.50
#2007-12-11|1047.93
#2007-12-12|1034.32
#2007-12-13|1008.10
#2007-12-14| 987.16
#2007-12-17| 969.81
#2007-12-18| 967.69
#2007-12-19| 958.77
#2007-12-20| 964.51
#2007-12-21| 964.53
#2007-12-24| 960.57
#2007-12-25| .
#2007-12-26| 990.37
#2007-12-27| 984.13
#2007-12-28| 978.21
#2007-12-31| 990.47
#2008-01-01| .
#2008-01-02|1008.16
#2008-01-03|1010.37
#2008-01-04| 978.50
#2008-01-07| 959.53
#2008-01-08| 959.14
#2008-01-09| 975.08
#2008-01-10| 958.30
#2008-01-11| 946.28
#2008-01-14| 955.13
#2008-01-15| 949.22
#2008-01-16| 914.45
#2008-01-17| 930.88
#2008-01-18| 937.98
#2008-01-21| .
#2008-01-22| 854.23
#2008-01-23| 885.21
#2008-01-24| 899.96
#2008-01-25| 937.65
#2008-01-28| 903.38
#2008-01-29| 927.77
#2008-01-30| 918.22
#2008-01-31| 943.96
#2008-02-01| 937.56
#2008-02-04| 952.83
#2008-02-05| 945.08
#2008-02-06| 906.89
#2008-02-07| 913.31
#2008-02-08| 892.62
#2008-02-11| 898.43
#2008-02-12| 895.19
#2008-02-13| 889.13
#2008-02-14| 922.27
#2008-02-15| 928.92
#2008-02-18| .
#2008-02-19| 937.31
#2008-02-20| 903.08
#2008-02-21| 929.04
#2008-02-22| 923.90
#2008-02-25| 937.44
#2008-02-26| 938.52
#2008-02-27| 959.41
#2008-02-28| 956.55
#2008-02-29| 949.32
#2008-03-03| 917.01
#2008-03-04| 919.20
#2008-03-05| 908.70
#2008-03-06| 932.38
#2008-03-07| 902.09
#2008-03-10| 894.79
#2008-03-11| 893.46
#2008-03-12| 912.88
#2008-03-13| 899.11
#2008-03-14| 886.04
#2008-03-17| 880.19
#2008-03-18| 877.21
#2008-03-19| 892.62
#2008-03-20| 897.72
#2008-03-21| .
#2008-03-24| 899.65
#2008-03-25| 921.12
#2008-03-26| 933.99
#2008-03-27| 917.09
#2008-03-28| 932.71
#2008-03-31| 909.45
#2008-04-01| 900.67
#2008-04-02| 933.32
#2008-04-03| 950.27
#2008-04-04| 949.58
#2008-04-07| 953.19
#2008-04-08| 936.22
#2008-04-09| 924.03
#2008-04-10| 926.75
#2008-04-11| 947.96
#2008-04-14| 926.49
#2008-04-15| 928.38
#2008-04-16| 939.93
#2008-04-17| 946.84
#2008-04-18| 936.02
#2008-04-21| 970.36
#2008-04-22| 954.45
#2008-04-23| 952.66
#2008-04-24| 943.96
#2008-04-25| 965.98
#2008-04-28| 978.20
#2008-04-29| 988.79
#2008-04-30| 974.89
#2008-05-01| 971.11
#2008-05-02| 981.82
#2008-05-05| 983.13
#2008-05-06| 990.10
#2008-05-07| 993.12
#2008-05-08| 992.32
#2008-05-09| 973.81
#2008-05-12| 970.16
#2008-05-13| 976.89
#2008-05-14| 976.76
#2008-05-15| 994.23
#2008-05-16|1004.82
#2008-05-19|1007.44
#2008-05-20|1010.27
#2008-05-21| 993.23
#2008-05-22| 992.86
#2008-05-23| 995.14
#2008-05-26| .
#2008-05-27| 983.77
#2008-05-28| 964.72
#2008-05-29| 982.33
#2008-05-30|1000.47
#2008-06-02|1022.51
#2008-06-03|1003.78
#2008-06-04|1022.59
#2008-06-05|1005.50
#2008-06-06|1017.49
#2008-06-09| 988.23
#2008-06-10| 967.05
#2008-06-11| 976.84
#2008-06-12| 945.62
#2008-06-13| 952.89
#2008-06-16| 972.93
#2008-06-17| 974.64
#2008-06-18| 982.94
#2008-06-19| 957.96
#2008-06-20| 949.68
#2008-06-23| 938.51
#2008-06-24| 941.04
#2008-06-25| 934.97
#2008-06-26| 942.98
#2008-06-27| 934.18
#2008-06-30| 934.80
#2008-07-01| 935.06
#2008-07-02| 921.85
#2008-07-03| 915.34
#2008-07-04| .
#2008-07-07| 918.55
#2008-07-08| 900.98
#2008-07-09| 903.59
#2008-07-10| 909.01
#2008-07-11| 912.77
#2008-07-14| 905.02
#2008-07-15| 902.00
#2008-07-16| 896.04
#2008-07-17| 898.90
#2008-07-18| 881.30
#2008-07-21| 880.31
#2008-07-22| 905.89
#2008-07-23| 908.35
#2008-07-24| 929.44
#2008-07-25| 902.40
#2008-07-28| 906.92
#2008-07-29| 888.66
#2008-07-30| 902.15
#2008-07-31| 902.90
#2008-08-01| 887.21
#2008-08-04| 867.27
#2008-08-05| 866.89
#2008-08-06| 877.52
#2008-08-07| 862.23
#2008-08-08| 858.81
#2008-08-11| 875.49
#2008-08-12| 872.48
#2008-08-13| 864.40
#2008-08-14| 852.17
#2008-08-15| 849.58
#2008-08-18| 862.15
#2008-08-19| 847.04
#2008-08-20| 843.01
#2008-08-21| 849.47
#2008-08-22| 830.83
#2008-08-25| 849.68
#2008-08-26| 840.71
#2008-08-27| 837.09
#2008-08-28| 836.37
#2008-08-29| 868.20
#2008-09-01| .
#2008-09-02| 837.27
#2008-09-03| 845.51
#2008-09-04| 835.45
#2008-09-05| 825.36
#2008-09-08| 844.51
#2008-09-09| 830.83
#2008-09-10| 829.98
#2008-09-11| 817.38
#2008-09-12| 821.28
#2008-09-15| 829.09
#2008-09-16| 794.29
#2008-09-17| 799.38
#2008-09-18| 776.92
#2008-09-19| 803.25
#2008-09-22| 819.47
#2008-09-23| 827.61
#2008-09-24| 824.33
#2008-09-25| 816.69
#2008-09-26| 816.80
#2008-09-29| 810.34
#2008-09-30| 769.47
#2008-10-01| 784.89
#2008-10-02| 770.52
#2008-10-03| 745.35
#2008-10-06| 744.77
#2008-10-07| 718.99
#2008-10-08| 677.43
#2008-10-09| 677.68
#2008-10-10| 634.04
#2008-10-13| 627.53
#2008-10-14| 702.73
#2008-10-15| 708.30
#2008-10-16| 644.61
#2008-10-17| 659.35
#2008-10-20| 683.28
#2008-10-21| 711.48
#2008-10-22| 673.66
#2008-10-23| 668.85
#2008-10-24| 646.26
#2008-10-27| 597.65
#2008-10-28| 609.73
#2008-10-29| 635.91
#2008-10-30| 691.00
#2008-10-31| 656.90
#2008-11-03| 652.95
#2008-11-04| 681.73
#2008-11-05| 727.36
#2008-11-06| 690.97
#2008-11-07| 666.84
#2008-11-10| 692.41
#2008-11-11| 678.59
#2008-11-12| 680.55
#2008-11-13| 646.90
#2008-11-14| 649.57
#2008-11-17| 653.79
#2008-11-18| 634.67
#2008-11-19| 631.06
#2008-11-20| 606.91
#2008-11-21| 624.55
#2008-11-24| 615.19
#2008-11-25| 643.54
#2008-11-26| 635.79
#2008-11-27| .
#2008-11-28| 648.70
#2008-12-01| 652.87
#2008-12-02| 622.39
#2008-12-03| 633.23
#2008-12-04| 626.89
#2008-12-05| 629.53
#2008-12-08| 644.16
#2008-12-09| 652.67
#2008-12-10| 666.63
#2008-12-11| 685.58
#2008-12-12| 657.73
#2008-12-15| 691.23
#2008-12-16| 678.78
#2008-12-17| 705.19
#2008-12-18| 695.34
#2008-12-19| 690.72
#2008-12-22| 696.16
#2008-12-23| 694.74
#2008-12-24| 676.12
#2008-12-25| .
#2008-12-26| 691.35
#2008-12-29| 700.67
#2008-12-30| 704.12
#2008-12-31| 700.47
#2009-01-01| .
#2009-01-02| 697.97
#2009-01-05| 698.43
#2009-01-06| 689.17
#2009-01-07| 712.85
#2009-01-08| 702.08
#2009-01-09| 705.97
#2009-01-12| 713.92
#2009-01-13| 676.25
#2009-01-14| 685.73
#2009-01-15| 657.53
#2009-01-16| 668.31
#2009-01-19| .
#2009-01-20| 661.64
#2009-01-21| 664.52
#2009-01-22| 664.03
#2009-01-23| 639.54
#2009-01-26| 633.40
#2009-01-27| 670.67
#2009-01-28| 663.39
#2009-01-29| 674.72
#2009-01-30| 653.33
#2009-02-02| 638.48
#2009-02-03| 641.40
#2009-02-04| 653.32
#2009-02-05| 644.40
#2009-02-06| 639.88
#2009-02-09| 630.31
#2009-02-10| 632.78
#2009-02-11| 639.02
#2009-02-12| 620.65
#2009-02-13| 615.61
#2009-02-16| .
#2009-02-17| 604.91
#2009-02-18| 590.68
#2009-02-19| 589.62
#2009-02-20| 579.96
#2009-02-23| 574.02
#2009-02-24| 557.58
#2009-02-25| 569.12
#2009-02-26| 558.24
#2009-02-27| 573.31
#2009-03-02| 556.75
#2009-03-03| 545.31
#2009-03-04| 542.50
#2009-03-05| 555.27
#2009-03-06| 542.04
#2009-03-09| 527.50
#2009-03-10| 525.66
#2009-03-11| 543.99
#2009-03-12| 525.74
#2009-03-13| 544.63
#2009-03-16| 555.64
#2009-03-17| 567.97
#2009-03-18| 575.87
#2009-03-19| 601.49
#2009-03-20| 586.89
#2009-03-23| 600.78
#2009-03-24| 614.04
#2009-03-25| 618.59
#2009-03-26| 625.84
#2009-03-27| 626.51
#2009-03-30| 606.29
#2009-03-31| 582.43
#2009-04-01| 597.96
#2009-04-02| 620.33
#2009-04-03| 623.39
#2009-04-06| 617.30
#2009-04-07| 619.94
#2009-04-08| 610.31
#2009-04-09| 628.70
#2009-04-10| .
#2009-04-13| 631.56
#2009-04-14| 633.89
#2009-04-15| 626.02
#2009-04-16| 624.93
#2009-04-17| 637.23
#2009-04-20| 642.36
#2009-04-21| 629.02
#2009-04-22| 630.69
#2009-04-23| 639.03
#2009-04-24| 635.76
#2009-04-27| 642.62
#2009-04-28| 626.80
#2009-04-29| 624.25
#2009-04-30| 636.43
#2009-05-01| 638.63
#2009-05-04| 638.25
#2009-05-05| 641.64
#2009-05-06| 642.61
#2009-05-07| 672.36
#2009-05-08| 679.07
#2009-05-11| 691.22
#2009-05-12| 686.27
#2009-05-13| 691.96
#2009-05-14| 673.91
#2009-05-15| 691.14
#2009-05-18| 669.54
#2009-05-19| 683.25
#2009-05-20| 693.41
#2009-05-21| 694.83
#2009-05-22| 689.34
#2009-05-25| .
#2009-05-26| 693.10
#2009-05-27| 698.81
#2009-05-28| 688.96
#2009-05-29| 700.52
#2009-06-01| 703.09
#2009-06-02| 708.35
#2009-06-03| 710.04
#2009-06-04| 701.99
#2009-06-05| 695.39
#2009-06-08| 698.57
#2009-06-09| 699.81
#2009-06-10| 709.01
#2009-06-11| 712.96
#2009-06-12| 717.48
#2009-06-15| 714.53
#2009-06-16| 700.81
#2009-06-17| 713.01
#2009-06-18| 698.11
#2009-06-19| 703.58
#2009-06-22| 710.39
#2009-06-23| 698.79
#2009-06-24| 699.20
#2009-06-25| 705.19
#2009-06-26| 717.29
#2009-06-29| 705.89
#2009-06-30| 711.08
#2009-07-01| 708.68
#2009-07-02| 710.17
#2009-07-03| .
#2009-07-06| 710.17
#2009-07-07| 704.83
#2009-07-08| 695.92
#2009-07-09| 694.53
#2009-07-10| 697.37
#2009-07-13| 681.10
#2009-07-14| 690.72
#2009-07-15| 682.10
#2009-07-16| 689.05
#2009-07-17| 690.37
#2009-07-20| 686.97
#2009-07-21| 711.27
#2009-07-22| 714.59
#2009-07-23| 708.29
#2009-07-24| 718.55
#2009-07-27| 720.21
#2009-07-28| 728.21
#2009-07-29| 724.70
#2009-07-30| 727.01
#2009-07-31| 741.30
#2009-08-03| 746.04
#2009-08-04| 746.42
#2009-08-05| 741.78
#2009-08-06| 743.73
#2009-08-07| 729.13
#2009-08-10| 738.90
#2009-08-11| 752.16
#2009-08-12| 738.79
#2009-08-13| 750.69
#2009-08-14| 762.38
#2009-08-17| 743.22
#2009-08-18| 740.85
#2009-08-19| 743.03
#2009-08-20| 750.37
#2009-08-21| 738.97
#2009-08-24| 754.96
#2009-08-25| 755.29
#2009-08-26| 763.16
#2009-08-27| 760.03
#2009-08-28| 764.86
#2009-08-31| 768.27
#2009-09-01| 767.67
#2009-09-02| 757.91
#2009-09-03| 752.03
#2009-09-04| 743.66
#2009-09-07| .
#2009-09-08| 758.93
#2009-09-09| 756.48
#2009-09-10| 771.76
#2009-09-11| 775.63
#2009-09-14| 761.23
#2009-09-15| 755.69
#2009-09-16| 757.52
#2009-09-17| 763.97
#2009-09-18| 763.73
#2009-09-21| 756.16
#2009-09-22| 765.20
#2009-09-23| 763.19
#2009-09-24| 773.05
#2009-09-25| 764.44
#2009-09-28| 751.12
#2009-09-29| 745.75
#2009-09-30| 757.06
#2009-10-01| 744.85
#2009-10-02| 730.60
#2009-10-05| 722.03
#2009-10-06| 733.46
#2009-10-07| 742.05
#2009-10-08| 750.14
#2009-10-09| 750.43
#2009-10-12| 747.96
#2009-10-13| 751.27
#2009-10-14| 748.44
#2009-10-15| 748.47
#2009-10-16| 741.67
#2009-10-19| 748.06
#2009-10-20| 752.87
#2009-10-21| 749.41
#2009-10-22| 741.76
#2009-10-23| 732.89
#2009-10-26| 740.07
#2009-10-27| 727.21
#2009-10-28| 728.87
#2009-10-29| 720.75
#2009-10-30| 738.95
#2009-11-02| 726.04
#2009-11-03| 727.36
#2009-11-04| 724.92
#2009-11-05| 721.65
#2009-11-06| 728.17
#2009-11-09| 725.57
#2009-11-10| 727.56
#2009-11-11| 728.21
#2009-11-12| 720.46
#2009-11-13| 726.39
#2009-11-16| 724.03
#2009-11-17| 721.60
#2009-11-18| 717.24
#2009-11-19| 708.85
#2009-11-20| 707.76
#2009-11-23| 707.72
#2009-11-24| 704.23
#2009-11-25| 715.22
#2009-11-26| .
#2009-11-27| 701.91
#2009-11-30| 732.17
#2009-12-01| 742.26
#2009-12-02| 737.89
#2009-12-03| 756.20
#2009-12-04| 744.23
#2009-12-07| 754.55
#2009-12-08| 763.67
#2009-12-09| 757.24
#2009-12-10| 744.16
#2009-12-11| 746.78
#2009-12-14| 752.86
#2009-12-15| 741.95
#2009-12-16| 754.93
#2009-12-17| 748.28
#2009-12-18| 740.34
#2009-12-21| 737.41
#2009-12-22| 740.78
#2009-12-23| 743.70
#2009-12-24| 751.15
#2009-12-25| .
#2009-12-28| 753.17
#2009-12-29| 752.38
#2009-12-30| 739.67
#2009-12-31| 736.37
#2010-01-01| .
#2010-01-04| 749.02
#2010-01-05| 758.89
#2010-01-06| 759.47
#2010-01-07| 755.25
#2010-01-08| 765.40
#2010-01-11| 773.89
#2010-01-12| 794.40
#2010-01-13| 782.89
#2010-01-14| 797.63
#2010-01-15| 806.72
#2010-01-18| .
#2010-01-19| 788.62
#2010-01-20| 784.19
#2010-01-21| 794.34
#2010-01-22| 791.36
#2010-01-25| 785.89
#2010-01-26| 775.29
#2010-01-27| 768.86
#2010-01-28| 770.32
#2010-01-29| 753.03
#2010-02-01| 751.02
#2010-02-02| 767.12
#2010-02-03| 762.80
#2010-02-04| 763.40
#2010-02-05| 755.40
#2010-02-08| 748.50
#2010-02-09| 746.19
#2010-02-10| 744.64
#2010-02-11| 745.14
#2010-02-12| 751.16
#2010-02-15| .
#2010-02-16| 742.36
#2010-02-17| 754.50
#2010-02-18| 753.23
#2010-02-19| 731.49
#2010-02-22| 755.75
#2010-02-23| 761.62
#2010-02-24| 753.93
#2010-02-25| 758.02
#2010-02-26| 760.58
#2010-03-01| 760.14
#2010-03-02| 766.71
#2010-03-03| 773.61
#2010-03-04| 762.93
#2010-03-05| 760.41
#2010-03-08| 776.64
#2010-03-09| 779.25
#2010-03-10| 770.07
#2010-03-11| 777.74
#2010-03-12| 781.17
#2010-03-15| 785.06
#2010-03-16| 784.38
#2010-03-17| 792.13
#2010-03-18| 785.94
#2010-03-19| 793.09
#2010-03-22| 797.27
#2010-03-23| 794.04
#2010-03-24| 783.85
#2010-03-25| 777.56
#2010-03-26| 790.52
#2010-03-29| 795.29
#2010-03-30| 802.92
#2010-03-31| 798.36
#2010-04-01| 799.03
#2010-04-02| .
#2010-04-05| 802.46
#2010-04-06| 802.84
#2010-04-07| 808.77
#2010-04-08| 804.35
#2010-04-09| 804.28
#2010-04-12| 809.48
#2010-04-13| 805.47
#2010-04-14| 805.08
#2010-04-15| 813.86
#2010-04-16| 812.94
#2010-04-19| 798.13
#2010-04-20| 791.14
#2010-04-21| 802.10
#2010-04-22| 795.09
#2010-04-23| 784.27
#2010-04-26| 800.66
#2010-04-27| 807.63
#2010-04-28| 786.59
#2010-04-29| 785.30
#2010-04-30| 794.73
#2010-05-03| 790.52
#2010-05-04| 790.48
#2010-05-05| 791.65
#2010-05-06| 775.05
#2010-05-07| 775.01
#2010-05-10| 765.81
#2010-05-11| 759.65
#2010-05-12| 757.46
#2010-05-13| 773.99
#2010-05-14| 768.54
#2010-05-17| 752.37
#2010-05-18| 747.42
#2010-05-19| 754.93
#2010-05-20| 758.55
#2010-05-21| 740.89
#2010-05-24| 736.10
#2010-05-25| 725.26
#2010-05-26| 719.52
#2010-05-27| 726.76
#2010-05-28| 732.17
#2010-05-31| .
#2010-06-01| 729.19
#2010-06-02| 712.67
#2010-06-03| 729.40
#2010-06-04| 732.60
#2010-06-07| 708.45
#2010-06-08| 713.11
#2010-06-09| 702.43
#2010-06-10| 709.24
#2010-06-11| 714.03
#2010-06-14| 723.17
#2010-06-15| 727.83
#2010-06-16| 738.34
#2010-06-17| 739.02
#2010-06-18| 735.56
#2010-06-21| 748.37
#2010-06-22| 745.25
#2010-06-23| 738.12
#2010-06-24| 743.79
#2010-06-25| 733.65
#2010-06-28| 729.20
#2010-06-29| 728.25
#2010-06-30| 718.53
#2010-07-01| 718.92
#2010-07-02| 715.46
#2010-07-05| .
#2010-07-06| 731.54
#2010-07-07| 728.35
#2010-07-08| 734.94
#2010-07-09| 735.62
#2010-07-12| 732.42
#2010-07-13| 734.31
#2010-07-14| 745.63
#2010-07-15| 741.75
#2010-07-16| 736.20
#2010-07-19| 733.99
#2010-07-20| 723.66
#2010-07-21| 719.97
#2010-07-22| 718.05
#2010-07-23| 730.53
#2010-07-26| 734.18
#2010-07-27| 729.01
#2010-07-28| 748.82
#2010-07-29| 748.90
#2010-07-30| 743.09
#2010-08-02| 746.58
#2010-08-03| 759.67
#2010-08-04| 743.85
#2010-08-05| 757.72
#2010-08-06| 767.95
#2010-08-09| 758.34
#2010-08-10| 755.88
#2010-08-11| 742.92
#2010-08-12| 731.65
#2010-08-13| 731.09
#2010-08-16| 737.49
#2010-08-17| 733.59
#2010-08-18| 743.20
#2010-08-19| 754.02
#2010-08-20| 735.45
#2010-08-23| 736.15
#2010-08-24| 739.99
#2010-08-25| 724.60
#2010-08-26| 728.62
#2010-08-27| 731.96
#2010-08-30| 742.89
#2010-08-31| 727.81
#2010-09-01| 729.35
#2010-09-02| 738.95
#2010-09-03| 742.12
#2010-09-06| .
#2010-09-07| 757.35
#2010-09-08| 742.96
#2010-09-09| 749.81
#2010-09-10| 751.91
#2010-09-13| 759.84
#2010-09-14| 763.96
#2010-09-15| 754.09
#2010-09-16| 750.83
#2010-09-17| 755.21
#2010-09-20| 756.14
#2010-09-21| 758.05
#2010-09-22| 762.52
#2010-09-23| 764.20
#2010-09-24| 757.93
#2010-09-27| 768.09
#2010-09-28| 770.07
#2010-09-29| 775.48
#2010-09-30| 760.36
#2010-10-01| 763.90
#2010-10-04| 756.89
#2010-10-05| 769.72
#2010-10-06| 783.37
#2010-10-07| 789.54
#2010-10-08| 787.84
#2010-10-11| 785.68
#2010-10-12| 775.95
#2010-10-13| 774.06
#2010-10-14| 792.67
#2010-10-15| 783.53
#2010-10-18| 788.63
#2010-10-19| 785.47
#2010-10-20| 784.54
#2010-10-21| 779.15
#2010-10-22| 781.07
#2010-10-25| 785.90
#2010-10-26| 775.98
#2010-10-27| 772.44
#2010-10-28| 776.98
#2010-10-29| 776.75
#2010-11-01| 768.28
#2010-11-02| 767.42
#2010-11-03| 761.72
#2010-11-04| 782.22
#2010-11-05| 792.96
#2010-11-08| 801.10
#2010-11-09| 802.70
#2010-11-10| 796.36
#2010-11-11| 802.11
#2010-11-12| 794.20
#2010-11-15| 792.88
#2010-11-16| 786.21
#2010-11-17| 790.63
#2010-11-18| 802.07
#2010-11-19| 804.77
#2010-11-22| 809.56
#2010-11-23| 814.58
#2010-11-24| 802.31
#2010-11-25| .
#2010-11-26| 795.63
#2010-11-29| 799.68
#2010-11-30| 792.84
#2010-12-01| 794.03
#2010-12-02| 806.91
#2010-12-03| 821.20
#2010-12-06| 822.03
#2010-12-07| 814.79
#2010-12-08| 810.64
#2010-12-09| 817.95
#2010-12-10| 814.29
#2010-12-13| 824.42
#2010-12-14| 829.32
#2010-12-15| 824.66
#2010-12-16| 822.53
#2010-12-17| 823.31
#2010-12-20| 823.77
#2010-12-21| 831.38
#2010-12-22| 833.90
#2010-12-23| 838.01
#2010-12-24| .
#2010-12-27| 839.11
#2010-12-28| 845.70
#2010-12-29| 850.30
#2010-12-30| 844.67
#2010-12-31| 851.33
#2011-01-03| 845.19
#2011-01-04| 853.82
#2011-01-05| 839.63
#2011-01-06| 852.84
#2011-01-07| 857.39
#2011-01-10| 860.03
#2011-01-11| 852.13
#2011-01-12| 856.66
#2011-01-13| 869.22
#2011-01-14| 861.92
#2011-01-17| .
#2011-01-18| 863.91
#2011-01-19| 875.22
#2011-01-20| 856.11
#2011-01-21| 845.28
#2011-01-24| 852.61
#2011-01-25| 864.96
#2011-01-26| 859.70
#2011-01-27| 860.22
#2011-01-28| 857.37
#2011-01-31| 851.71
#2011-02-01| 859.85
#2011-02-02| 873.99
#2011-02-03| 869.93
#2011-02-04| 875.10
#2011-02-07| 875.24
#2011-02-08| 884.66
#2011-02-09| 878.09
#2011-02-10| 873.02
#2011-02-11| 870.93
#2011-02-14| 882.91
#2011-02-15| 881.55
#2011-02-16| 886.00
#2011-02-17| 898.47
#2011-02-18| 897.41
#2011-02-21| .
#2011-02-22| 886.11
#2011-02-23| 880.55
#2011-02-24| 878.35
#2011-02-25| 885.69
#2011-02-28| 891.27
#2011-03-01| 902.06
#2011-03-02| 886.98
#2011-03-03| 884.42
#2011-03-04| 891.33
#2011-03-07| 881.85
#2011-03-08| 872.42
#2011-03-09| 877.59
#2011-03-10| 861.89
#2011-03-11| 860.45
#2011-03-14| 799.94
#2011-03-15| 735.45
#2011-03-16| 789.71
#2011-03-17| 794.70
#2011-03-18| 787.70
#2011-03-21| 787.80
#2011-03-22| 823.03
#2011-03-23| 816.22
#2011-03-24| 809.43
#2011-03-25| 810.08
#2011-03-28| 803.68
#2011-03-29| 797.23
#2011-03-30| 804.68
#2011-03-31| 808.79
#2011-04-01| 789.65
#2011-04-04| 791.90
#2011-04-05| 775.29
#2011-04-06| 761.34
#2011-04-07| 765.74
#2011-04-08| 777.73
#2011-04-11| 779.58
#2011-04-12| 777.45
#2011-04-13| 780.08
#2011-04-14| 787.71
#2011-04-15| 781.89
#2011-04-18| 785.77
#2011-04-19| 775.04
#2011-04-20| 784.65
#2011-04-21| 796.54
#2011-04-22| .
#2011-04-25| 793.39
#2011-04-26| 788.31
#2011-04-27| 785.40
#2011-04-28| 808.53
#2011-04-29| 811.72
#2011-05-02| 825.69
#2011-05-03| 828.04
#2011-05-04| 829.94
#2011-05-05| 836.94
#2011-05-06| 820.45
#2011-05-09| 816.34
#2011-05-10| 819.76
#2011-05-11| 816.65
#2011-05-12| 812.39
#2011-05-13| 804.32
#2011-05-16| 793.53
#2011-05-17| 787.70
#2011-05-18| 796.41
#2011-05-19| 785.97
#2011-05-20| 783.82
#2011-05-23| 772.31
#2011-05-24| 770.10
#2011-05-25| 771.00
#2011-05-26| 786.45
#2011-05-27| 787.63
#2011-05-30| .
#2011-05-31| 797.77
#2011-06-01| 801.86
#2011-06-02| 787.95
#2011-06-03| 783.43
#2011-06-06| 778.08
#2011-06-07| 782.96
#2011-06-08| 786.81
#2011-06-09| 782.96
#2011-06-10| 786.34
#2011-06-13| 780.84
#2011-06-14| 788.07
#2011-06-15| 788.36
#2011-06-16| 775.46
#2011-06-17| 775.47
#2011-06-20| 774.49
#2011-06-21| 783.79
#2011-06-22| 796.92
#2011-06-23| 788.70
#2011-06-24| 797.51
#2011-06-27| 785.59
#2011-06-28| 791.79
#2011-06-29| 804.46
#2011-06-30| 809.83
#2011-07-01| 813.44
#2011-07-04| .
#2011-07-05| 823.01
#2011-07-06| 833.19
#2011-07-07| 825.65
#2011-07-08| 835.66
#2011-07-11| 833.59
#2011-07-12| 829.84
#2011-07-13| 837.75
#2011-07-14| 832.39
#2011-07-15| 835.92
#2011-07-18| 835.34
#2011-07-19| 831.06
#2011-07-20| 839.44
#2011-07-21| 842.95
#2011-07-22| 853.35
#2011-07-25| 845.66
#2011-07-26| 853.07
#2011-07-27| 847.53
#2011-07-28| 838.67
#2011-07-29| 838.29
#2011-08-01| 854.15
#2011-08-02| 840.87
#2011-08-03| 826.67
#2011-08-04| 803.69
#2011-08-05| 784.27
#2011-08-08| 774.99
#2011-08-09| 765.21
#2011-08-10| 778.57
#2011-08-11| 767.91
#2011-08-12| 765.21
#2011-08-15| 775.57
#2011-08-16| 777.13
#2011-08-17| 775.70
#2011-08-18| 766.23
#2011-08-19| 753.18
#2011-08-22| 739.63
#2011-08-23| 748.69
#2011-08-24| 737.91
#2011-08-25| 741.10
#2011-08-26| 750.55
#2011-08-29| 751.66
#2011-08-30| 761.74
#2011-08-31| 768.60
#2011-09-01| 771.85
#2011-09-02| 765.08
#2011-09-05| .
#2011-09-06| 732.17
#2011-09-07| 742.91
#2011-09-08| 746.15
#2011-09-09| 740.42
#2011-09-12| 733.38
#2011-09-13| 742.26
#2011-09-14| 736.35
#2011-09-15| 746.61
#2011-09-16| 760.60
#2011-09-19| 765.28
#2011-09-20| 752.50
#2011-09-21| 755.99
#2011-09-22| 743.24
#2011-09-23| 743.73
#2011-09-26| 726.98
#2011-09-27| 743.68
#2011-09-28| 755.51
#2011-09-29| 758.27
#2011-09-30| 754.75
#2011-10-03| 745.47
#2011-10-04| 734.02
#2011-10-05| 723.13
#2011-10-06| 735.83
#2011-10-07| 740.04
#2011-10-10| 740.33
#2011-10-11| 754.40
#2011-10-12| 746.48
#2011-10-13| 757.39
#2011-10-14| 743.27
#2011-10-17| 762.52
#2011-10-18| 751.26
#2011-10-19| 751.06
#2011-10-20| 745.03
#2011-10-21| 750.57
#2011-10-24| 762.05
#2011-10-25| 758.09
#2011-10-26| 754.49
#2011-10-27| 773.43
#2011-10-28| 784.47
#2011-10-31| 754.27
#2011-11-01| 741.90
#2011-11-02| 727.79
#2011-11-03| 728.39
#2011-11-04| 740.03
#2011-11-07| 740.07
#2011-11-08| 731.22
#2011-11-09| 741.98
#2011-11-10| 724.61
#2011-11-11| 727.82
#2011-11-14| 735.69
#2011-11-15| 730.74
#2011-11-16| 724.21
#2011-11-17| 727.16
#2011-11-18| 719.19
#2011-11-21| 714.80
#2011-11-22| 714.58
#2011-11-23| 710.76
#2011-11-24| .
#2011-11-25| 698.09
#2011-11-28| 703.28
#2011-11-29| 719.90
#2011-11-30| 720.21
#2011-12-01| 731.58
#2011-12-02| 733.50
#2011-12-05| 738.63
#2011-12-06| 729.49
#2011-12-07| 740.97
#2011-12-08| 737.88
#2011-12-09| 729.04
#2011-12-12| 735.59
#2011-12-13| 728.96
#2011-12-14| 723.00
#2011-12-15| 712.47
#2011-12-16| 713.97
#2011-12-19| 704.45
#2011-12-20| 707.71
#2011-12-21| 712.95
#2011-12-22| 709.62
#2011-12-23| 709.52
#2011-12-26| .
#2011-12-27| 713.40
#2011-12-28| 710.52
#2011-12-29| 712.95
#2011-12-30| 726.40
#2012-01-02| .
#2012-01-03| 728.20
#2012-01-04| 742.61
#2012-01-05| 732.23
#2012-01-06| 725.72
#2012-01-09| 728.22
#2012-01-10| 730.78
#2012-01-11| 730.91
#2012-01-12| 726.37
#2012-01-13| 731.59
#2012-01-16| .
#2012-01-17| 729.35
#2012-01-18| 732.90
#2012-01-19| 736.42
#2012-01-20| 751.13
#2012-01-23| 753.00
#2012-01-24| 747.50
#2012-01-25| 752.24
#2012-01-26| 758.36
#2012-01-27| 760.23
#2012-01-30| 759.00
#2012-01-31| 758.61
#2012-02-01| 761.56
#2012-02-02| 766.59
#2012-02-03| 760.88
#2012-02-06| 770.15
#2012-02-07| 770.67
#2012-02-08| 780.06
#2012-02-09| 778.35
#2012-02-10| 769.86
#2012-02-13| 775.16
#2012-02-14| 769.60
#2012-02-15| 787.88
#2012-02-16| 780.59
#2012-02-17| 786.09
#2012-02-20| .
#2012-02-21| 788.50
#2012-02-22| 790.67
#2012-02-23| 794.86
#2012-02-24| 795.30
#2012-02-27| 798.64
#2012-02-28| 801.61
#2012-02-29| 796.32
#2012-03-01| 792.11
#2012-03-02| 791.81
#2012-03-05| 788.40
#2012-03-06| 788.62
#2012-03-07| 781.96
#2012-03-08| 790.34
#2012-03-09| 793.29
#2012-03-12| 791.44
#2012-03-13| 787.67
#2012-03-14| 788.89
#2012-03-15| 800.45
#2012-03-16| 802.57
#2012-03-19| 804.33
#2012-03-20| 801.20
#2012-03-21| 791.80
#2012-03-22| 805.80
#2012-03-23| 797.63
#2012-03-26| 793.06
#2012-03-27| 809.20
#2012-03-28| 812.13
#2012-03-29| 810.96
#2012-03-30| 806.64
#2012-04-02| 812.48
#2012-04-03| 805.68
#2012-04-04| 788.53
#2012-04-05| 786.90
#2012-04-06| .
#2012-04-09| 777.37
#2012-04-10| 782.22
#2012-04-11| 773.66
#2012-04-12| 778.18
#2012-04-13| 783.26
#2012-04-16| 776.90
#2012-04-17| 772.19
#2012-04-18| 782.81
#2012-04-19| 776.33
#2012-04-20| 772.82
#2012-04-23| 775.59
#2012-04-24| 769.36
#2012-04-25| 771.76
#2012-04-26| 777.94
#2012-04-27| 775.88
#2012-04-30| 781.75
#2012-05-01| 763.54
#2012-05-02| 765.61
#2012-05-03| 763.70
#2012-05-04| 768.49
#2012-05-07| 747.66
#2012-05-08| 753.02
#2012-05-09| 745.73
#2012-05-10| 740.82
#2012-05-11| 736.10
#2012-05-14| 736.68
#2012-05-15| 725.03
#2012-05-16| 715.33
#2012-05-17| 730.39
#2012-05-18| 711.33
#2012-05-21| 709.18
#2012-05-22| 712.70
#2012-05-23| 707.40
#2012-05-24| 706.19
#2012-05-25| 704.93
#2012-05-28| .
#2012-05-29| 711.40
#2012-05-30| 712.82
#2012-05-31| 712.96
#2012-06-01| 705.63
#2012-06-04| 690.52
#2012-06-05| 699.29
#2012-06-06| 705.48
#2012-06-07| 713.13
#2012-06-08| 699.90
#2012-06-11| 714.33
#2012-06-12| 707.19
#2012-06-13| 710.43
#2012-06-14| 711.22
#2012-06-15| 717.04
#2012-06-18| 727.18
#2012-06-19| 722.14
#2012-06-20| 731.54
#2012-06-21| 729.45
#2012-06-22| 724.16
#2012-06-25| 726.17
#2012-06-26| 721.10
#2012-06-27| 724.97
#2012-06-28| 742.98
#2012-06-29| 749.54
#2012-07-02| 753.39
#2012-07-03| 755.98
#2012-07-04| .
#2012-07-05| 754.66
#2012-07-06| 753.98
#2012-07-09| 744.85
#2012-07-10| 740.67
#2012-07-11| 738.25
#2012-07-12| 732.21
#2012-07-13| 730.76
#2012-07-16| 735.12
#2012-07-17| 730.39
#2012-07-18| 729.86
#2012-07-19| 738.61
#2012-07-20| 726.16
#2012-07-23| 715.19
#2012-07-24| 713.23
#2012-07-25| 702.18
#2012-07-26| 709.37
#2012-07-27| 717.88
#2012-07-30| 726.26
#2012-07-31| 732.08
#2012-08-01| 724.72
#2012-08-02| 728.79
#2012-08-03| 717.41
#2012-08-06| 733.06
#2012-08-07| 737.46
#2012-08-08| 741.19
#2012-08-09| 744.84
#2012-08-10| 743.66
#2012-08-13| 742.41
#2012-08-14| 739.13
#2012-08-15| 736.58
#2012-08-16| 745.38
#2012-08-17| 749.57
#2012-08-20| 749.85
#2012-08-21| 749.99
#2012-08-22| 749.09
#2012-08-23| 759.31
#2012-08-24| 749.38
#2012-08-27| 747.63
#2012-08-28| 740.37
#2012-08-29| 741.94
#2012-08-30| 737.55
#2012-08-31| 727.11
#2012-09-03| .
#2012-09-04| 721.47
#2012-09-05| 713.39
#2012-09-06| 709.17
#2012-09-07| 734.99
#2012-09-10| 734.64
#2012-09-11| 733.96
#2012-09-12| 742.78
#2012-09-13| 749.27
#2012-09-14| 754.41
#2012-09-17| 749.72
#2012-09-18| 752.80
#2012-09-19| 763.11
#2012-09-20| 752.36
#2012-09-21| 755.18
#2012-09-24| 754.80
#2012-09-25| 757.91
#2012-09-26| 749.77
#2012-09-27| 754.19
#2012-09-28| 744.64
#2012-10-01| 737.23
#2012-10-02| 737.03
#2012-10-03| 729.30
#2012-10-04| 738.27
#2012-10-05| 737.15
#2012-10-08| 742.20
#2012-10-09| 731.95
#2012-10-10| 719.94
#2012-10-11| 715.64
#2012-10-12| 721.39
#2012-10-15| 722.38
#2012-10-16| 730.81
#2012-10-17| 739.49
#2012-10-18| 747.35
#2012-10-19| 747.70
#2012-10-22| 743.14
#2012-10-23| 739.31
#2012-10-24| 732.63
#2012-10-25| 737.47
#2012-10-26| 732.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 730.32
#2012-11-01| 728.42
#2012-11-02| 733.28
#2012-11-05| 732.59
#2012-11-06| 729.20
#2012-11-07| 734.44
#2012-11-08| 724.45
#2012-11-09| 722.97
#2012-11-12| 714.97
#2012-11-13| 714.76
#2012-11-14| 707.34
#2012-11-15| 714.87
#2012-11-16| 727.83
#2012-11-19| 739.79
#2012-11-20| 733.59
#2012-11-21| 732.97
#2012-11-22| .
#2012-11-23| 742.36
#2012-11-26| 747.51
#2012-11-27| 748.02
#2012-11-28| 741.85
#2012-11-29| 746.17
#2012-11-30| 746.33
#2012-12-03| 747.88
#2012-12-04| 751.75
#2012-12-05| 747.44
#2012-12-06| 753.02
#2012-12-07| 754.65
#2012-12-10| 752.88
#2012-12-11| 750.03
#2012-12-12| 750.35
#2012-12-13| 752.37
#2012-12-14| 755.51
#2012-12-17| 759.83
#2012-12-18| 766.72
#2012-12-19| 786.51
#2012-12-20| 784.43
#2012-12-21| 781.01
#2012-12-24| 774.80
#2012-12-25| 780.03
#2012-12-26| 781.21
#2012-12-27| 784.90
#2012-12-28| 789.65
#2012-12-31| 786.27
#2013-01-01| 786.27
#2013-01-02| 779.91
#2013-01-03| 782.87
#2013-01-04| 798.88
#2013-01-07| 794.01
#2013-01-08| 790.48
#2013-01-09| 789.94
#2013-01-10| 796.12
#2013-01-11| 797.53
#2013-01-14| 796.01
#2013-01-15| 808.56
#2013-01-16| 792.86
#2013-01-17| 787.89
#2013-01-18| 801.89
#2013-01-21| 796.08
#2013-01-22| 803.92
#2013-01-23| 791.86
#2013-01-24| 787.93
#2013-01-25| 796.89
#2013-01-28| 796.63
#2013-01-29| 803.96
#2013-01-30| 812.34
#2013-01-31| 815.61
#2013-02-01| 805.58
#2013-02-04| 816.93
#2013-02-05| 796.74
#2013-02-06| 821.94
#2013-02-07| 824.55
#2013-02-08| 818.33
#2013-02-11| 812.24
#2013-02-12| 826.19
#2013-02-13| 813.56
#2013-02-14| 815.13
#2013-02-15| 798.28
#2013-02-18| 813.12
#2013-02-19| 817.49
#2013-02-20| 824.42
#2013-02-21| 821.09
#2013-02-22| 819.05
#2013-02-25| 828.89
#2013-02-26| 835.32
#2013-02-27| 823.29
#2013-02-28| 836.90
#2013-03-01| 834.05
#2013-03-04| 842.01
#2013-03-05| 837.48
#2013-03-06| 848.88
#2013-03-07| 839.84
#2013-03-08| 840.40
#2013-03-11| 857.88
#2013-03-12| 856.85
#2013-03-13| 852.29
#2013-03-14| 856.86
#2013-03-15| 876.81
#2013-03-18| 857.47
#2013-03-19| 872.94
#2013-03-20| 866.96
#2013-03-21| 880.81
#2013-03-22| 870.10
#2013-03-25| 879.50
#2013-03-26| 877.42
#2013-03-27| 884.01
#2013-03-28| 878.16
#2013-03-29| 877.16
#2013-04-01| 856.38
#2013-04-02| 846.95
#2013-04-03| 868.60
#2013-04-04| 860.65
#2013-04-05| 878.71
#2013-04-08| 891.91
#2013-04-09| 890.93
#2013-04-10| 903.12
#2013-04-11| 926.84
#2013-04-12| 935.72
#2013-04-15| 930.45
#2013-04-16| 919.61
#2013-04-17| 934.29
#2013-04-18| 916.48
#2013-04-19| 909.90
#2013-04-22| 923.30
#2013-04-23| 919.73
#2013-04-24| 935.60
#2013-04-25| 941.24
#2013-04-26| 950.22
#2013-04-29| 945.67
#2013-04-30| 955.22
#2013-05-01| 949.40
#2013-05-02| 938.16
#2013-05-03| 929.44
#2013-05-06| 925.98
#2013-05-07| 955.36
#2013-05-08| 963.24
#2013-05-09| 947.51
#2013-05-10| 947.98
#2013-05-13| 966.56
#2013-05-14| 961.60
#2013-05-15| 979.82
#2013-05-16| 979.56
#2013-05-17| 974.69
#2013-05-20| 992.70
#2013-05-21| 992.29
#2013-05-22| 987.85
#2013-05-23| 939.23
#2013-05-24| 943.94
#2013-05-27| 913.74
#2013-05-28| 914.40
#2013-05-29| 934.29
#2013-05-30| 899.18
#2013-05-31| 898.06
#2013-06-03| 879.76
#2013-06-04| 899.29
#2013-06-05| 895.77
#2013-06-06| 871.27
#2013-06-07| 870.47
#2013-06-10| 898.20
#2013-06-11| 911.29
#2013-06-12| 917.47
#2013-06-13| 885.87
#2013-06-14| 894.00
#2013-06-17| 914.87
#2013-06-18| 908.76
#2013-06-19| 931.49
#2013-06-20| 889.34
#2013-06-21| 901.80
#2013-06-24| 891.61
#2013-06-25| 881.43
#2013-06-26| 879.28
#2013-06-27| 894.30
#2013-06-28| 915.05
#2013-07-01| 924.77
#2013-07-02| 935.87
#2013-07-03| 944.24
#2013-07-04| 937.85
#2013-07-05| 943.80
#2013-07-08| 929.37
#2013-07-09| 949.39
#2013-07-10| 957.14
#2013-07-11| 970.15
#2013-07-12| 969.39
#2013-07-15| 965.02
#2013-07-16| 978.39
#2013-07-17| 975.75
#2013-07-18| 974.42
#2013-07-19| 969.51
#2013-07-22| 981.92
#2013-07-23| 983.98
#2013-07-24| 977.35
#2013-07-25| 967.90
#2013-07-26| 952.86
#2013-07-29| 922.67
#2013-07-30| 937.36
#2013-07-31| 920.88
#2013-08-01| 939.60
#2013-08-02| 970.96
#2013-08-05| 962.43
#2013-08-06| 979.17
#2013-08-07| 956.59
#2013-08-08| 950.21
#2013-08-09| 948.16
#2013-08-12| 940.13
#2013-08-13| 942.82
#2013-08-14| 956.03
#2013-08-15| 942.05
#2013-08-16| 936.68
#2013-08-19| 938.12
#2013-08-20| 925.10
#2013-08-21| 916.49
#2013-08-22| 905.42
#2013-08-23| 925.89
#2013-08-26| 923.64
#2013-08-27| 931.21
#2013-08-28| 910.38
#2013-08-29| 905.74
#2013-08-30| 900.67
#2013-09-02| 898.85
#2013-09-03| 921.15
#2013-09-04| 929.26
#2013-09-05| 926.53
#2013-09-06| 928.33
#2013-09-09| 941.47
#2013-09-10| 946.95
#2013-09-11| 950.85
#2013-09-12| 954.41
#2013-09-13| 952.18
#2013-09-16| 957.43
#2013-09-17| 948.39
#2013-09-18| 962.71
#2013-09-19| 975.34
#2013-09-20| 976.56
#2013-09-23| 985.77
#2013-09-24| 981.92
#2013-09-25| 979.87
#2013-09-26| 990.29
#2013-09-27| 994.84
#2013-09-30| 975.52
#2013-10-01| 975.42
#2013-10-02| 968.60
#2013-10-03| 968.79
#2013-10-04| 961.70
#2013-10-07| 949.21
#2013-10-08| 951.87
#2013-10-09| 963.45
#2013-10-10| 964.07
#2013-10-11| 977.19
#2013-10-14| 979.09
#2013-10-15| 974.76
#2013-10-16| 971.76
#2013-10-17| 990.43
#2013-10-18| 989.34
#2013-10-21| 990.76
#2013-10-22| 992.05
#2013-10-23| 985.56
#2013-10-24| 989.87
#2013-10-25| 968.95
#2013-10-28| 982.37
#2013-10-29| 974.63
#2013-10-30| 984.24
#2013-10-31| 976.13
#2013-11-01| 961.19
#2013-11-04| 962.89
#2013-11-05| 962.93
#2013-11-06| 969.44
#2013-11-07| 959.46
#2013-11-08| 951.62
#2013-11-11| 958.27
#2013-11-12| 971.47
#2013-11-13| 971.70
#2013-11-14| 978.58
#2013-11-15| 992.55
#2013-11-18| 997.10
#2013-11-19| 991.40
#2013-11-20| 991.11
#2013-11-21| 990.81
#2013-11-22| 991.58
#2013-11-25| 996.33
#2013-11-26| 993.29
#2013-11-27| 982.10
#2013-11-28| 992.93
#2013-11-29| 989.56
#2013-12-02| 982.97
#2013-12-03| 991.47
#2013-12-04| 971.61
#2013-12-05| 968.16
#2013-12-06| 967.06
#2013-12-09| 978.99
#2013-12-10| 981.80
#2013-12-11| 980.94
#2013-12-12| 968.19
#2013-12-13| 965.06
#2013-12-16| 953.24
#2013-12-17| 963.01
#2013-12-18| 974.09
#2013-12-19| 975.71
#2013-12-20| 975.98
#2013-12-23| 976.92
#2013-12-24| 971.73
#2013-12-25| 972.09
#2013-12-26| 984.40
#2013-12-27| 989.09
#2013-12-30| 997.50
#2013-12-31| 996.84
#2014-01-01| 996.84
#2014-01-02| 997.60
#2014-01-03|1002.85
#2014-01-06| 993.01
#2014-01-07| 984.83
#2014-01-08|1000.37
#2014-01-09| 993.08
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 981.67
#2014-01-15| 993.47
#2014-01-16| 995.57
#2014-01-17| 996.07
#2014-01-20| 995.03
#2014-01-21| 994.69
#2014-01-22| 998.26
#2014-01-23| 994.95
#2014-01-24| 989.05
#2014-01-27| 961.18
#2014-01-28| 953.87
#2014-01-29| 983.12
#2014-01-30| 953.53
#2014-01-31| 957.57
#2014-02-03| 945.86
#2014-02-04| 901.07
#2014-02-05| 922.09
#2014-02-06| 914.32
#2014-02-07| 932.27
#2014-02-10| 945.93
#2014-02-11| 942.65
#2014-02-12| 953.05
#2014-02-13| 940.40
#2014-02-14| 930.55
#2014-02-17| 936.41
#2014-02-18| 958.62
#2014-02-19| 955.56
#2014-02-20| 936.04
#2014-02-21| 954.47
#2014-02-24| 953.52
#2014-02-25| 967.54
#2014-02-26| 960.88
#2014-02-27| 956.70
#2014-02-28| 952.17
#2014-03-03| 946.33
#2014-03-04| 945.00
#2014-03-05| 950.06
#2014-03-06| 955.64
#2014-03-07| 960.06
#2014-03-10| 952.86
#2014-03-11| 957.61
#2014-03-12| 940.89
#2014-03-13| 943.24
#2014-03-14| 918.34
#2014-03-17| 910.53
#2014-03-18| 919.78
#2014-03-19| 917.31
#2014-03-20| 895.53
#2014-03-21| 895.66
#2014-03-24| 908.32
#2014-03-25| 908.03
#2014-03-26| 915.09
#2014-03-27| 927.52
#2014-03-28| 927.23
#2014-03-31| 939.95
#2014-04-01| 935.30
#2014-04-02| 940.41
#2014-04-03| 943.62
#2014-04-04| 945.89
#2014-04-07| 935.26
#2014-04-08| 926.73
#2014-04-09| 909.97
#2014-04-10| 912.03
#2014-04-11| 898.49
#2014-04-14| 895.99
#2014-04-15| 899.95
#2014-04-16| 918.64
#2014-04-17| 918.36
#2014-04-18| 922.41
#2014-04-21| 919.51
#2014-04-22| 912.94
#2014-04-23| 923.67
#2014-04-24| 916.70
#2014-04-25| 922.16
#2014-04-28| 909.58
#2014-04-29| 909.94
#2014-04-30| 915.59
#2014-05-01| 929.96
#2014-05-02| 930.55
#2014-05-05| 931.74
#2014-05-06| 936.87
#2014-05-07| 911.85
#2014-05-08| 919.65
#2014-05-09| 923.48
#2014-05-12| 914.61
#2014-05-13| 930.85
#2014-05-14| 938.22
#2014-05-15| 936.37
#2014-05-16| 922.39
#2014-05-19| 918.00
#2014-05-20| 918.87
#2014-05-21| 914.53
#2014-05-22| 928.50
#2014-05-23| 936.05
#2014-05-26| 946.21
#2014-05-27| 945.14
#2014-05-28| 950.14
#2014-05-29| 954.12
#2014-05-30| 953.26
#2014-06-02| 964.15
#2014-06-03| 968.52
#2014-06-04| 970.87
#2014-06-05| 971.19
#2014-06-06| 971.49
#2014-06-09| 971.60
#2014-06-10| 968.43
#2014-06-11| 980.98
#2014-06-12| 980.94
#2014-06-13| 982.86
#2014-06-16| 977.10
#2014-06-17| 976.35
#2014-06-18| 985.43
#2014-06-19|1005.31
#2014-06-20|1002.60
#2014-06-23|1003.17
#2014-06-24|1000.69
#2014-06-25| 998.02
#2014-06-26|1003.12
#2014-06-27| 996.77
#2014-06-30|1003.47
#2014-07-01|1012.50
#2014-07-02|1014.05
#2014-07-03|1007.81
#2014-07-04|1014.04
#2014-07-07|1012.03
#2014-07-08|1010.72
#2014-07-09|1006.08
#2014-07-10|1001.06
#2014-07-11| 997.21
#2014-07-14|1002.62
#2014-07-15|1008.28
#2014-07-16|1008.69
#2014-07-17|1009.59
#2014-07-18|1003.19
#2014-07-21|1003.88
#2014-07-22|1009.06
#2014-07-23|1008.08
#2014-07-24|1003.38
#2014-07-25|1011.99
#2014-07-28|1016.13
#2014-07-29|1015.61
#2014-07-30|1011.35
#2014-07-31|1009.27
#2014-08-01|1007.02
#2014-08-04|1002.73
#2014-08-05| 989.24
#2014-08-06| 984.27
#2014-08-07| 990.48
#2014-08-08| 969.52
#2014-08-11| 985.93
#2014-08-12| 989.69
#2014-08-13| 991.29
#2014-08-14| 997.26
#2014-08-15| 997.75
#2014-08-18| 995.97
#2014-08-19|1000.62
#2014-08-20| 994.95
#2014-08-21| 999.68
#2014-08-22| 992.96
#2014-08-25| 997.87
#2014-08-26| 992.08
#2014-08-27| 993.83
#2014-08-28| 990.92
#2014-08-29| 987.53
#2014-09-01| 987.43
#2014-09-02| 990.61
#2014-09-03| 996.17
#2014-09-04| 991.07
#2014-09-05| 990.91
#2014-09-08| 989.99
#2014-09-09| 983.23
#2014-09-10| 984.49
#2014-09-11| 987.34
#2014-09-12| 985.03
#2014-09-15| 986.23
#2014-09-16| 984.01
#2014-09-17| 977.16
#2014-09-18| 977.30
#2014-09-19| 985.24
#2014-09-22| 984.50
#2014-09-23| 985.68
#2014-09-24| 982.52
#2014-09-25| 998.71
#2014-09-26| 988.82
#2014-09-29| 991.83
#2014-09-30| 980.65
#2014-10-01| 975.60
#2014-10-02| 957.10
#2014-10-03| 947.35
#2014-10-06| 962.50
#2014-10-07| 966.67
#2014-10-08| 954.95
#2014-10-09| 948.52
#2014-10-10| 935.88
#2014-10-13| 940.76
#2014-10-14| 921.39
#2014-10-15| 935.39
#2014-10-16| 915.44
#2014-10-17| 896.07
#2014-10-20| 930.33
#2014-10-21| 917.74
#2014-10-22| 935.72
#2014-10-23| 925.15
#2014-10-24| 932.90
#2014-10-27| 946.03
#2014-10-28| 942.10
#2014-10-29| 955.06
#2014-10-30| 954.68
#2014-10-31| 968.87
#2014-11-03| 951.18
#2014-11-04| 986.35
#2014-11-05| 978.08
#2014-11-06| 964.86
#2014-11-07| 967.79
#2014-11-10| 967.18
#2014-11-11| 968.80
#2014-11-12| 976.64
#2014-11-13| 980.01
#2014-11-14| 981.79
#2014-11-17| 957.86
#2014-11-18| 976.46
#2014-11-19| 969.02
#2014-11-20| 966.56
#2014-11-21| 972.73
#2014-11-24| 965.91
#2014-11-25| 976.97
#2014-11-26| 976.75
#2014-11-27| 964.00
#2014-11-28| 970.11
#2014-12-01| 981.30
#2014-12-02| 978.66
#2014-12-03| 975.66
#2014-12-04| 982.23
#2014-12-05| 972.39
#2014-12-08| 977.56
#2014-12-09| 985.72
#2014-12-10| 965.44
#2014-12-11| 953.21
#2014-12-12| 962.64
#2014-12-15| 948.95
#2014-12-16| 940.32
#2014-12-17| 937.23
#2014-12-18| 942.28
#2014-12-19| 961.76
#2014-12-22| 960.40
#2014-12-23| 954.15
#2014-12-24| 964.81
#2014-12-25| 961.95
#2014-12-26| 966.49
#2014-12-29| 963.02
#2014-12-30| 960.00
#2014-12-31| 955.84
#2015-01-01| 955.85
#2015-01-02| 953.39
#2015-01-05| 952.87
#2015-01-06| 932.15
#2015-01-07| 925.68
#2015-01-08| 936.39
#2015-01-09| 945.50
#2015-01-12| 947.26
#2015-01-13| 944.52
#2015-01-14| 945.43
#2015-01-15| 958.64
#2015-01-16| 944.48
#2015-01-19| 951.17
#2015-01-20| 962.57
#2015-01-21| 962.30
#2015-01-22| 960.01
#2015-01-23| 970.98
#2015-01-26| 964.37
#2015-01-27| 989.30
#2015-01-28| 988.23
#2015-01-29| 973.78
#2015-01-30| 978.53
#2015-02-02| 976.26
#2015-02-03| 962.66
#2015-02-04| 980.81
#2015-02-05| 976.22
#2015-02-06| 968.92
#2015-02-09| 977.44
#2015-02-10| 973.53
#2015-02-11| 964.59
#2015-02-12| 991.80
#2015-02-13| 994.20
#2015-02-16|1002.73
#2015-02-17| 999.83
#2015-02-18|1013.38
#2015-02-19|1022.46
#2015-02-20|1027.87
#2015-02-23|1029.05
#2015-02-24|1030.21
#2015-02-25|1032.52
#2015-02-26|1037.83
#2015-02-27|1037.88
#2015-03-02|1033.49
#2015-03-03|1039.73
#2015-03-04|1031.63
#2015-03-05|1032.23
#2015-03-06|1036.65
#2015-03-09|1029.51
#2015-03-10|1024.21
#2015-03-11|1022.57
#2015-03-12|1038.55
#2015-03-13|1048.91
#2015-03-16|1046.22
#2015-03-17|1055.35
#2015-03-18|1067.19
#2015-03-19|1062.49
#2015-03-20|1071.44
#2015-03-23|1084.19
#2015-03-24|1079.45
#2015-03-25|1088.03
#2015-03-26|1075.18
#2015-03-27|1070.50
#2015-03-30|1065.87
#2015-03-31|1054.41
#2015-04-01|1047.50
#2015-04-02|1063.90
#2015-04-03|1077.50
#2015-04-06|1074.46
#2015-04-07|1075.47
#2015-04-08|1085.00
#2015-04-09|1085.96
#2015-04-10|1083.44
#2015-04-13|1079.01
#2015-04-14|1092.41
#2015-04-15|1090.10
#2015-04-16|1096.82
#2015-04-17|1092.25
#2015-04-20|1087.06
#2015-04-21|1103.93
#2015-04-22|1110.12
#2015-04-23|1114.56
#2015-04-24|1116.11
#2015-04-27|1114.82
#2015-04-28|1125.21
#2015-04-29|1123.93
#2015-04-30|1091.31
#2015-05-01|1083.47
#2015-05-04|1083.11
#2015-05-05|1084.47
#2015-05-06|1090.19
#2015-05-07|1080.47
#2015-05-08|1086.62
#2015-05-11|1090.91
#2015-05-12|1093.74
#2015-05-13|1102.67
#2015-05-14|1092.20
#2015-05-15|1102.72
#2015-05-18|1111.73
#2015-05-19|1107.66
#2015-05-20|1110.26
#2015-05-21|1113.62
#2015-05-22|1110.73
#2015-05-25|1118.67
#2015-05-26|1104.76
#2015-05-27|1099.58
#2015-05-28|1104.36
#2015-05-29|1105.38
#2015-06-01|1104.47
#2015-06-02|1104.68
#2015-06-03|1101.31
#2015-06-04|1099.91
#2015-06-05|1085.11
#2015-06-08|1083.74
#2015-06-09|1073.75
#2015-06-10|1084.34
#2015-06-11|1089.20
#2015-06-12|1094.22
#2015-06-15|1092.85
#2015-06-16|1085.26
#2015-06-17|1073.20
#2015-06-18|1072.56
#2015-06-19|1083.83
#2015-06-22|1092.26
#2015-06-23|1105.28
#2015-06-24|1102.91
#2015-06-25|1102.56
#2015-06-26|1098.20
#2015-06-29|1081.56
#2015-06-30|1086.95
#2015-07-01|1084.69
#2015-07-02|1091.08
#2015-07-03|1097.79
#2015-07-06|1077.52
#2015-07-07|1092.35
#2015-07-08|1065.98
#2015-07-09|1063.01
#2015-07-10|1053.91
#2015-07-13|1067.56
#2015-07-14|1083.85
#2015-07-15|1084.24
#2015-07-16|1093.24
#2015-07-17|1095.98
#2015-07-20|1093.42
#2015-07-21|1103.78
#2015-07-22|1089.63
#2015-07-23|1095.07
#2015-07-24|1091.91
#2015-07-27|1086.03
#2015-07-28|1074.70
#2015-07-29|1075.69
#2015-07-30|1080.65
#2015-07-31|1092.81
#2015-08-03|1091.33
#2015-08-04|1091.06
#2015-08-05|1085.62
#2015-08-06|1092.91
#2015-08-07|1100.95
#2015-08-10|1105.14
#2015-08-11|1099.49
#2015-08-12|1093.38
#2015-08-13|1089.74
#2015-08-14|1088.18
#2015-08-17|1092.37
#2015-08-18|1092.01
#2015-08-19|1078.12
#2015-08-20|1067.46
#2015-08-21|1044.37
#2015-08-24|1013.83
#2015-08-25| 970.45
#2015-08-26|1008.42
#2015-08-27|1010.30
#2015-08-28|1041.35
#2015-08-31|1029.10
#2015-09-01|1000.30
#2015-09-02| 990.30
#2015-09-03| 995.61
#2015-09-04| 984.12
#2015-09-07| 984.44
#2015-09-08| 961.30
#2015-09-09|1014.67
#2015-09-10| 995.16
#2015-09-11| 995.99
#2015-09-14| 988.09
#2015-09-15| 987.57
#2015-09-16| 992.78
#2015-09-17|1002.30
#2015-09-18| 989.53
#2015-09-21| 984.85
#2015-09-22| 988.87
#2015-09-23| 985.09
#2015-09-24| 970.85
#2015-09-25| 977.07
#2015-09-28| 978.55
#2015-09-29| 934.01
#2015-09-30| 959.88
#2015-10-01| 983.31
#2015-10-02| 988.75
#2015-10-05| 993.09
#2015-10-06|1001.85
#2015-10-07|1015.95
#2015-10-08|1009.39
#2015-10-09|1028.80
#2015-10-12|1032.23
#2015-10-13|1022.90
#2015-10-14|1005.67
#2015-10-15|1025.03
#2015-10-16|1031.78
#2015-10-19|1020.86
#2015-10-20|1020.44
#2015-10-21|1039.14
#2015-10-22|1029.30
#2015-10-23|1043.81
#2015-10-26|1053.69
#2015-10-27|1048.55
#2015-10-28|1049.40
#2015-10-29|1043.73
#2015-10-30|1055.64
#2015-11-02|1033.80
#2015-11-03|1029.54
#2015-11-04|1035.87
#2015-11-05|1045.82
#2015-11-06|1038.04
#2015-11-09|1055.83
#2015-11-10|1055.31
#2015-11-11|1061.54
#2015-11-12|1060.06
#2015-11-13|1055.43
#2015-11-16|1043.28
#2015-11-17|1049.72
#2015-11-18|1049.46
#2015-11-19|1065.45
#2015-11-20|1066.70
#2015-11-23|1065.22
#2015-11-24|1070.64
#2015-11-25|1059.50
#2015-11-26|1067.89
#2015-11-27|1060.52
#2015-11-30|1045.51
#2015-12-01|1064.08
#2015-12-02|1058.44
#2015-12-03|1061.46
#2015-12-04|1042.21
#2015-12-07|1048.42
#2015-12-08|1039.83
#2015-12-09|1038.60
#2015-12-10|1033.35
#2015-12-11|1044.41
#2015-12-14|1031.02
#2015-12-15|1004.74
#2015-12-16|1031.64
#2015-12-17|1040.23
#2015-12-18|1031.05
#2015-12-21|1030.84
#2015-12-22|1034.26
#2015-12-23|1033.45
#2015-12-24|1033.73
#2015-12-25|1029.01
#2015-12-28|1037.47
#2015-12-29|1044.83
#2015-12-30|1046.27
#2015-12-31|1048.66
#2016-01-01|1048.66
#2016-01-04|1031.41
#2016-01-05|1028.43
#2016-01-06|1021.39
#2016-01-07|1003.92
#2016-01-08|1000.39
#2016-01-11|1003.54
#2016-01-12| 967.89
#2016-01-13| 992.70
#2016-01-14| 969.22
#2016-01-15| 975.95
#2016-01-18| 962.04
#2016-01-19| 961.27
#2016-01-20| 937.75
#2016-01-21| 903.78
#2016-01-22| 944.94
#2016-01-25| 955.96
#2016-01-26| 934.80
#2016-01-27| 960.17
#2016-01-28| 953.59
#2016-01-29| 962.74
#2016-02-01| 984.34
#2016-02-02| 983.69
#2016-02-03| 969.31
#2016-02-04| 965.48
#2016-02-05| 952.18
#2016-02-08| 970.75
#2016-02-09| 923.30
#2016-02-10| 897.94
#2016-02-11| 919.21
#2016-02-12| 862.80
#2016-02-15| 919.88
#2016-02-16| 929.66
#2016-02-17| 913.67
#2016-02-18| 939.70
#2016-02-19| 933.09
#2016-02-22| 936.88
#2016-02-23| 938.77
#2016-02-24| 940.90
#2016-02-25| 944.46
#2016-02-26| 936.95
#2016-02-29| 935.17
#2016-03-01| 931.51
#2016-03-02| 965.50
#2016-03-03| 983.19
#2016-03-04| 984.81
#2016-03-07| 976.54
#2016-03-08| 975.36
#2016-03-09| 960.74
#2016-03-10| 970.17
#2016-03-11| 974.30
#2016-03-14| 988.04
#2016-03-15| 987.57
#2016-03-16| 971.89
#2016-03-17| 990.86
#2016-03-18| 979.09
#2016-03-21| 977.16
#2016-03-22| 993.98
#2016-03-23| 982.04
#2016-03-24| 974.57
#2016-03-25| 984.80
#2016-03-28| 990.32
#2016-03-29| 992.50
#2016-03-30| 984.05
#2016-03-31| 978.91
#2016-04-01| 945.20
#2016-04-04| 955.04
#2016-04-05| 937.85
#2016-04-06| 941.41
#2016-04-07| 963.20
#2016-04-08| 969.81
#2016-04-11| 968.09
#2016-04-12| 976.84
#2016-04-13| 995.87
#2016-04-14|1026.40
#2016-04-15|1022.68
#2016-04-18| 989.96
#2016-04-19|1017.89
#2016-04-20|1021.33
#2016-04-21|1041.21
#2016-04-22|1033.41
#2016-04-25|1035.14
#2016-04-26|1025.92
#2016-04-27|1017.56
#2016-04-28|1008.44
#2016-04-29|1023.19
#2016-05-02| 995.47
#2016-05-03| 998.52
#2016-05-04| 991.98
#2016-05-05| 987.54
#2016-05-06| 992.76
#2016-05-09| 983.63
#2016-05-10| 998.41
#2016-05-11|1001.20
#2016-05-12|1002.34
#2016-05-13| 986.53
#2016-05-16| 991.91
#2016-05-17|1001.86
#2016-05-18| 997.79
#2016-05-19| 992.81
#2016-05-20| 992.59
#2016-05-23| 997.42
#2016-05-24| 983.86
#2016-05-25| 993.06
#2016-05-26| 998.95
#2016-05-27|1002.60
#2016-05-30|1003.83
#2016-05-31|1016.00
#2016-06-01|1015.22
#2016-06-02|1001.02
#2016-06-03|1021.94
#2016-06-06|1013.60
#2016-06-07|1020.33
#2016-06-08|1033.67
#2016-06-09|1024.68
#2016-06-10|1015.54
#2016-06-13| 986.50
#2016-06-14| 981.04
#2016-06-15| 986.06
#2016-06-16| 976.89
#2016-06-17| 981.42
#2016-06-20|1002.29
#2016-06-21|1013.70
#2016-06-22|1004.77
#2016-06-23|1006.79
#2016-06-24| 964.56
#2016-06-27| 983.66
#2016-06-28| 973.01
#2016-06-29| 993.73
#2016-06-30| 992.84
#2016-07-01| 998.68
#2016-07-04|1006.16
#2016-07-05|1011.38
#2016-07-06| 999.22
#2016-07-07| 994.23
#2016-07-08| 984.22
#2016-07-11|1000.95
#2016-07-12|1006.57
#2016-07-13|1021.53
#2016-07-14|1019.69
#2016-07-15|1021.11
#2016-07-18|1020.53
#2016-07-19|1026.38
#2016-07-20|1021.85
#2016-07-21|1032.59
#2016-07-22|1023.96
#2016-07-25|1023.61
#2016-07-26|1022.56
#2016-07-27|1024.59
#2016-07-28|1021.05
#2016-07-29|1056.70
#2016-08-01|1057.54
#2016-08-02|1054.27
#2016-08-03|1028.51
#2016-08-04|1040.53
#2016-08-05|1031.17
#2016-08-08|1045.83
#2016-08-09|1061.38
#2016-08-10|1065.28
#2016-08-11|1064.65
#2016-08-12|1075.95
#2016-08-15|1069.67
#2016-08-16|1060.63
#2016-08-17|1074.54
#2016-08-18|1058.85
#2016-08-19|1063.67
#2016-08-22|1068.16
#2016-08-23|1064.78
#2016-08-24|1067.95
#2016-08-25|1066.31
#2016-08-26|1052.35
#2016-08-29|1057.90
#2016-08-30|1051.12
#2016-08-31|1057.76
#2016-09-01|1066.46
#2016-09-02|1059.55
#2016-09-05|1069.44
#2016-09-06|1087.39
#2016-09-07|1090.14
#2016-09-08|1087.45
#2016-09-09|1074.16
#2016-09-12|1065.61
#2016-09-13|1063.13
#2016-09-14|1052.05
#2016-09-15|1042.91
#2016-09-16|1051.65
#2016-09-19|1056.61
#2016-09-20|1062.26
#2016-09-21|1100.84
#2016-09-22|1099.86
#2016-09-23|1093.86
#2016-09-26|1088.63
#2016-09-27|1100.35
#2016-09-28|1088.18
#2016-09-29|1088.06
#2016-09-30|1076.06
#2016-10-03|1078.54
#2016-10-04|1072.85
#2016-10-05|1071.84
#2016-10-06|1072.24
#2016-10-07|1078.11
#2016-10-10|1073.48
#2016-10-11|1077.46
#2016-10-12|1062.24
#2016-10-13|1067.96
#2016-10-14|1062.32
#2016-10-17|1069.45
#2016-10-18|1072.65
#2016-10-19|1079.47
#2016-10-20|1083.34
#2016-10-21|1080.31
#2016-10-24|1077.24
#2016-10-25|1082.16
#2016-10-26|1087.99
#2016-10-27|1080.72
#2016-10-28|1083.90
#2016-10-31|1088.51
#2016-11-01|1093.94
#2016-11-02|1088.42
#2016-11-03|1089.15
#2016-11-04|1072.03
#2016-11-07|1069.44
#2016-11-08|1067.98
#2016-11-09|1021.83
#2016-11-10|1061.22
#2016-11-11|1063.06
#2016-11-14|1060.47
#2016-11-15|1058.55
#2016-11-16|1066.73
#2016-11-17|1069.47
#2016-11-18|1060.16
#2016-11-21|1068.37
#2016-11-22|1067.34
#2016-11-23|1051.99
#2016-11-24|1059.39
#2016-11-25|1065.61
#2016-11-28|1075.73
#2016-11-29|1069.33
#2016-11-30|1059.87
#2016-12-01|1065.55
#2016-12-02|1066.97
#2016-12-05|1053.39
#2016-12-06|1064.52
#2016-12-07|1077.23
#2016-12-08|1086.99
#2016-12-09|1087.22
#2016-12-12|1089.78
#2016-12-13|1097.11
#2016-12-14|1098.33
#2016-12-15|1068.37
#2016-12-16|1075.51
#2016-12-19|1088.30
#2016-12-20|1079.84
#2016-12-21|1078.76
#2016-12-22|1079.47
#2016-12-23|1082.00
#2016-12-26|1077.71
#2016-12-27|1072.90
#2016-12-28|1072.90
#2016-12-29|1071.09
#2016-12-30|1069.35
#2017-01-02|1069.35
#2017-01-03|1056.76
#2017-01-04|1088.18
#2017-01-05|1105.32
#2017-01-06|1094.17
#2017-01-09|1094.31
#2017-01-10|1095.41
#2017-01-11|1090.06
#2017-01-12|1104.23
#2017-01-13|1101.81
#2017-01-16|1100.55
#2017-01-17|1095.79
#2017-01-18|1096.96
#2017-01-19|1087.63
#2017-01-20|1093.33
#2017-01-23|1098.89
#2017-01-24|1089.67
#2017-01-25|1097.43
#2017-01-26|1103.92
#2017-01-27|1104.18
#2017-01-30|1111.54
#2017-01-31|1107.10
#2017-02-01|1102.07
#2017-02-02|1100.32
#2017-02-03|1103.50
#2017-02-06|1107.51
#2017-02-07|1105.60
#2017-02-08|1115.59
#2017-02-09|1095.39
#2017-02-10|1113.59
#2017-02-13|1115.26
#2017-02-14|1098.04
#2017-02-15|1106.29
#2017-02-16|1117.05
#2017-02-17|1116.81
#2017-02-20|1115.78
#2017-02-21|1116.88
#2017-02-22|1120.80
#2017-02-23|1127.97
#2017-02-24|1126.70
#2017-02-27|1117.48
#2017-02-28|1119.41
#2017-03-01|1113.51
#2017-03-02|1115.80
#2017-03-03|1110.31
#2017-03-06|1114.31
#2017-03-07|1112.15
#2017-03-08|1101.87
#2017-03-09|1103.10
#2017-03-10|1116.06
#2017-03-13|1122.53
#2017-03-14|1120.32
#2017-03-15|1118.35
#2017-03-16|1134.98
#2017-03-17|1132.81
#2017-03-20|1133.66
#2017-03-21|1138.70
#2017-03-22|1122.56
#2017-03-23|1122.70
#2017-03-24|1133.53
#2017-03-27|1125.72
#2017-03-28|1141.95
#2017-03-29|1140.82
#2017-03-30|1127.84
#2017-03-31|1116.21
#2017-04-03|1124.04
#2017-04-04|1120.62
#2017-04-05|1114.45
#2017-04-06|1100.53
#2017-04-07|1108.48
#2017-04-10|1111.15
#2017-04-11|1122.68
#2017-04-12|1113.32
#2017-04-13|1107.00
#2017-04-14|1100.85
#2017-04-17|1114.25
#2017-04-18|1114.98
#2017-04-19|1111.16
#2017-04-20|1109.97
#2017-04-21|1122.47
#2017-04-24|1124.97
#2017-04-25|1127.03
#2017-04-26|1132.82
#2017-04-27|1135.89
#2017-04-28|1128.63
#2017-05-01|1132.80
#2017-05-02|1135.54
#2017-05-03|1133.47
#2017-05-04|1129.65
#2017-05-05|1130.45
#2017-05-08|1154.51
#2017-05-09|1137.59
#2017-05-10|1140.31
#2017-05-11|1144.85
#2017-05-12|1145.49
#2017-05-15|1141.32
#2017-05-16|1150.59
#2017-05-17|1161.79
#2017-05-18|1148.69
#2017-05-19|1147.30
#2017-05-22|1157.84
#2017-05-23|1154.87
#2017-05-24|1152.27
#2017-05-25|1156.36
#2017-05-26|1156.64
#2017-05-29|1156.89
#2017-05-30|1161.38
#2017-05-31|1162.34
#2017-06-01|1168.23
#2017-06-02|1196.51
#2017-06-05|1194.13
#2017-06-06|1196.11
#2017-06-07|1196.33
#2017-06-08|1181.91
#2017-06-09|1176.87
#2017-06-12|1185.88
#2017-06-13|1185.52
#2017-06-14|1195.10
#2017-06-15|1175.08
#2017-06-16|1180.08
#2017-06-19|1180.75
#2017-06-20|1184.01
#2017-06-21|1181.31
#2017-06-22|1182.45
#2017-06-23|1184.22
#2017-06-26|1182.76
#2017-06-27|1179.14
#2017-06-28|1178.84
#2017-06-29|1180.08
#2017-06-30|1173.27
#2017-07-03|1165.06
#2017-07-04|1164.24
#2017-07-05|1169.04
#2017-07-06|1167.37
#2017-07-07|1153.21
#2017-07-10|1156.98
#2017-07-11|1161.72
#2017-07-12|1170.67
#2017-07-13|1167.23
#2017-07-14|1179.20
#2017-07-17|1177.32
#2017-07-18|1183.43
#2017-07-19|1185.52
#2017-07-20|1192.82
#2017-07-21|1196.84
#2017-07-24|1189.48
#2017-07-25|1181.56
#2017-07-26|1180.76
#2017-07-27|1189.87
#2017-07-28|1192.92
#2017-07-31|1196.34
#2017-08-01|1208.08
#2017-08-02|1209.35
#2017-08-03|1212.13
#2017-08-04|1200.45
#2017-08-07|1206.51
#2017-08-08|1203.94
#2017-08-09|1199.71
#2017-08-10|1205.89
#2017-08-11|1208.32
#2017-08-14|1191.99
#2017-08-15|1193.44
#2017-08-16|1190.53
#2017-08-17|1198.54
#2017-08-18|1198.32
#2017-08-21|1196.42
#2017-08-22|1189.30
#2017-08-23|1196.69
#2017-08-24|1186.54
#2017-08-25|1191.10
#2017-08-28|1193.74
#2017-08-29|1196.76
#2017-08-30|1187.91
#2017-08-31|1197.17
#2017-09-01|1196.49
#2017-09-04|1193.61
#2017-09-05|1193.14
#2017-09-06|1193.89
#2017-09-07|1202.24
#2017-09-08|1204.79
#2017-09-11|1207.95
#2017-09-12|1208.22
#2017-09-13|1207.55
#2017-09-14|1203.37
#2017-09-15|1203.43
#2017-09-18|1197.77
#2017-09-19|1220.57
#2017-09-20|1221.93
#2017-09-21|1211.60
#2017-09-22|1214.04
#2017-09-25|1220.98
#2017-09-26|1215.19
#2017-09-27|1211.79
#2017-09-28|1218.32
#2017-09-29|1218.09
#2017-10-02|1215.57
#2017-10-03|1223.43
#2017-10-04|1224.11
#2017-10-05|1224.20
#2017-10-06|1226.35
#2017-10-09|1227.71
#2017-10-10|1240.18
#2017-10-11|1239.06
#2017-10-12|1241.19
#2017-10-13|1251.59
#2017-10-16|1262.08
#2017-10-17|1258.70
#2017-10-18|1253.68
#2017-10-19|1263.94
#2017-10-20|1254.33
#2017-10-23|1261.53
#2017-10-24|1266.68
#2017-10-25|1265.54
#2017-10-26|1264.14
#2017-10-27|1277.85
#2017-10-30|1284.09
#2017-10-31|1274.97
#2017-11-01|1286.21
#2017-11-02|1294.43
#2017-11-03|1289.79
#2017-11-06|1290.48
#2017-11-07|1307.78
#2017-11-08|1316.42
#2017-11-09|1312.38
#2017-11-10|1307.14
#2017-11-13|1291.51
#2017-11-14|1289.76
#2017-11-15|1269.88
#2017-11-16|1285.82
#2017-11-17|1294.17
#2017-11-20|1287.43
#2017-11-21|1295.09
#2017-11-22|1309.03
#2017-11-23|1313.44
#2017-11-24|1313.01
#2017-11-27|1315.42
#2017-11-28|1309.24
#2017-11-29|1311.92
#2017-11-30|1315.99
#2017-12-01|1309.59
#2017-12-04|1303.30
#2017-12-05|1304.97
#2017-12-06|1292.89
#2017-12-07|1301.94
#2017-12-08|1305.67
#2017-12-11|1315.13
#2017-12-12|1312.24
#2017-12-13|1316.84
#2017-12-14|1318.50
#2017-12-15|1306.41
#2017-12-18|1328.60
#2017-12-19|1319.89
#2017-12-20|1320.55
#2017-12-21|1318.58
#2017-12-22|1324.30
#2017-12-25|1327.00
#2017-12-26|1324.79
#2017-12-27|1326.19
#2017-12-28|1323.46
#2017-12-29|1324.30
#2018-01-01|1324.30
#2018-01-02|1330.27
#2018-01-03|1327.31
#2018-01-04|1358.08
#2018-01-05|1365.35
#2018-01-08|1368.37
#2018-01-09|1381.80
#2018-01-10|1397.83
#2018-01-11|1393.48
#2018-01-12|1385.88
#2018-01-15|1402.37
#2018-01-16|1409.17
#2018-01-17|1407.10
#2018-01-18|1395.02
#2018-01-19|1407.75
#2018-01-22|1407.48
#2018-01-23|1427.46
#2018-01-24|1434.40
#2018-01-25|1428.02
#2018-01-26|1424.36
#2018-01-29|1418.86
#2018-01-30|1404.92
#2018-01-31|1383.86
#2018-02-01|1405.45
#2018-02-02|1387.57
#2018-02-05|1361.58
#2018-02-06|1314.82
#2018-02-07|1319.92
#2018-02-08|1332.57
#2018-02-09|1313.55
#2018-02-12|1315.25
#2018-02-13|1316.14
#2018-02-14|1314.57
#2018-02-15|1334.81
#2018-02-16|1350.74
#2018-02-19|1372.66
#2018-02-20|1353.50
#2018-02-21|1345.40
#2018-02-22|1342.07
#2018-02-23|1356.35
#2018-02-26|1364.81
#2018-02-27|1370.04
#2018-02-28|1361.98
#2018-03-01|1335.73
#2018-03-02|1330.34
#2018-03-05|1316.53
#2018-03-06|1330.36
#2018-03-07|1320.54
#2018-03-08|1324.63
#2018-03-09|1318.07
#2018-03-12|1343.83
#2018-03-13|1349.33
#2018-03-14|1348.60
#2018-03-15|1350.94
#2018-03-16|1345.61
#2018-03-19|1336.66
#2018-03-20|1326.52
#2018-03-21|1327.58
#2018-03-22|1348.80
#2018-03-23|1306.12
#2018-03-26|1309.05
#2018-03-27|1335.48
#2018-03-28|1324.48
#2018-03-29|1325.57
#2018-03-30|1334.88
#2018-04-02|1330.60
#2018-04-03|1322.66
#2018-04-04|1322.92
#2018-04-05|1326.81
#2018-04-06|1326.27
#2018-04-09|1332.76
#2018-04-10|1336.55
#2018-04-11|1337.23
#2018-04-12|1325.40
#2018-04-13|1330.23
#2018-04-16|1338.31
#2018-04-17|1335.64
#2018-04-18|1349.16
#2018-04-19|1347.87
#2018-04-20|1344.13
#2018-04-23|1334.68
#2018-04-24|1341.07
#2018-04-25|1337.55
#2018-04-26|1340.14
#2018-04-27|1347.69
#2018-04-30|1343.79
#2018-05-01|1338.74
#2018-05-02|1332.94
#2018-05-03|1344.31
#2018-05-04|1343.44
#2018-05-07|1343.08
#2018-05-08|1348.17
#2018-05-09|1337.64
#2018-05-10|1343.63
#2018-05-11|1359.40
#2018-05-14|1365.47
#2018-05-15|1355.03
#2018-05-16|1350.38
#2018-05-17|1350.54
#2018-05-18|1357.76
#2018-05-21|1350.26
#2018-05-22|1350.03
#2018-05-23|1352.44
#2018-05-24|1347.03
#2018-05-25|1341.51
#2018-05-28|1339.68
#2018-05-29|1339.92
#2018-05-30|1319.80
#2018-05-31|1331.75
#2018-06-01|1321.55
#2018-06-04|1340.06
#2018-06-05|1338.44
#2018-06-06|1338.67
#2018-06-07|1347.91
#2018-06-08|1349.36
#2018-06-11|1346.66
#2018-06-12|1346.49
#2018-06-13|1350.92
#2018-06-14|1339.78
#2018-06-15|1342.80
#2018-06-18|1329.75
#2018-06-19|1317.10
#2018-06-20|1321.28
#2018-06-21|1321.87
#2018-06-22|1317.06
#2018-06-25|1308.19
#2018-06-26|1307.53
#2018-06-27|1300.60
#2018-06-28|1298.86
#2018-06-29|1297.05
#2018-07-02|1271.46
#2018-07-03|1272.40
#2018-07-04|1274.01
#2018-07-05|1263.40
#2018-07-06|1275.59
#2018-07-09|1286.89
#2018-07-10|1284.67
#2018-07-11|1273.82
#2018-07-12|1267.77
#2018-07-13|1283.55
#2018-07-16|1283.67
#2018-07-17|1288.98
#2018-07-18|1293.79
#2018-07-19|1291.47
#2018-07-20|1301.03
#2018-07-23|1300.01
#2018-07-24|1308.89
#2018-07-25|1315.52
#2018-07-26|1321.37
#2018-07-27|1329.98
#2018-07-30|1323.80
#2018-07-31|1302.28
#2018-08-01|1314.68
#2018-08-02|1306.99
#2018-08-03|1304.86
#2018-08-06|1295.76
#2018-08-07|1308.37
#2018-08-08|1309.83
#2018-08-09|1305.93
#2018-08-10|1293.59
#2018-08-13|1266.76
#2018-08-14|1285.70
#2018-08-15|1282.00
#2018-08-16|1272.88
#2018-08-17|1283.09
#2018-08-20|1280.77
#2018-08-21|1274.98
#2018-08-22|1284.93
#2018-08-23|1274.96
#2018-08-24|1282.80
#2018-08-27|1298.68
#2018-08-28|1300.10
#2018-08-29|1299.50
#2018-08-30|1301.47
#2018-08-31|1304.17
#2018-09-03|1292.64
#2018-09-04|1287.38
#2018-09-05|1274.23
#2018-09-06|1272.89
#2018-09-07|1264.71
#2018-09-10|1267.29
#2018-09-11|1273.08
#2018-09-12|1270.93
#2018-09-13|1278.40
#2018-09-14|1289.06
#2018-09-17|1290.79
#2018-09-18|1309.62
#2018-09-19|1328.53
#2018-09-20|1328.42
#2018-09-21|1338.78
#2018-09-24|1338.78
#2018-09-25|1347.01
#2018-09-26|1351.71
#2018-09-27|1334.32
#2018-09-28|1343.52
#2018-10-01|1340.40
#2018-10-02|1349.51
#2018-10-03|1328.89
#2018-10-04|1331.21
#2018-10-05|1325.33
#2018-10-08|1332.71
#2018-10-09|1309.75
#2018-10-10|1316.53
#2018-10-11|1275.80
#2018-10-12|1277.24
#2018-10-15|1260.78
#2018-10-16|1266.85
#2018-10-17|1286.71
#2018-10-18|1275.64
#2018-10-19|1267.01
#2018-10-22|1264.67
#2018-10-23|1240.29
#2018-10-24|1235.58
#2018-10-25|1199.01
#2018-10-26|1209.13
#2018-10-29|1193.38
#2018-10-30|1205.28
#2018-10-31|1229.39
#2018-11-01|1217.53
#2018-11-02|1234.92
#2018-11-05|1219.33
#2018-11-06|1233.05
#2018-11-07|1228.48
#2018-11-08|1245.51
#2018-11-09|1239.14
#2018-11-12|1239.20
#2018-11-13|1213.48
#2018-11-14|1217.32
#2018-11-15|1222.42
#2018-11-16|1220.45
#2018-11-19|1229.40
#2018-11-20|1220.14
#2018-11-21|1209.38
#2018-11-22|1218.73
#2018-11-23|1220.89
#2018-11-26|1214.02
#2018-11-27|1220.56
#2018-11-28|1224.71
#2018-11-29|1235.97
#2018-11-30|1238.21
#2018-12-03|1253.89
#2018-12-04|1231.46
#2018-12-05|1224.28
#2018-12-06|1210.79
#2018-12-07|1215.87
#2018-12-10|1190.88
#2018-12-11|1177.82
#2018-12-12|1202.73
#2018-12-13|1204.54
#2018-12-14|1189.28
#2018-12-17|1197.10
#2018-12-18|1178.81
#2018-12-19|1177.04
#2018-12-20|1155.65
#2018-12-21|1140.33
#2018-12-24|1146.78
#2018-12-25|1091.79
#2018-12-26|1105.64
#2018-12-27|1152.43
#2018-12-28|1149.88
#2018-12-31|1157.27
#2019-01-01|1157.27
#2019-01-02|1161.72
#2019-01-03|1180.40
#2019-01-04|1156.05
#2019-01-07|1184.88
#2019-01-08|1187.26
#2019-01-09|1206.31
#2019-01-10|1196.51
#2019-01-11|1201.98
#2019-01-14|1202.98
#2019-01-15|1209.91
#2019-01-16|1203.08
#2019-01-17|1204.30
#2019-01-18|1207.87
#2019-01-21|1214.79
#2019-01-22|1209.48
#2019-01-23|1200.56
#2019-01-24|1204.48
#2019-01-25|1214.60
#2019-01-28|1210.83
#2019-01-29|1211.41
#2019-01-30|1205.11
#2019-01-31|1226.50
#2019-02-01|1218.61
#2019-02-04|1221.95
#2019-02-05|1224.07
#2019-02-06|1224.70
#2019-02-07|1215.40
#2019-02-08|1193.17
#2019-02-11|1185.93
#2019-02-12|1210.19
#2019-02-13|1219.15
#2019-02-14|1221.24
#2019-02-15|1213.14
#2019-02-18|1230.64
#2019-02-19|1234.70
#2019-02-20|1238.55
#2019-02-21|1239.69
#2019-02-22|1236.05
#2019-02-25|1243.27
#2019-02-26|1242.13
#2019-02-27|1242.71
#2019-02-28|1227.37
#2019-03-01|1227.27
#2019-03-04|1236.30
#2019-03-05|1229.95
#2019-03-06|1228.46
#2019-03-07|1220.32
#2019-03-08|1204.20
#2019-03-11|1210.69
#2019-03-12|1226.83
#2019-03-13|1218.58
#2019-03-14|1211.11
#2019-03-15|1223.64
#2019-03-18|1232.42
#2019-03-19|1231.06
#2019-03-20|1233.94
#2019-03-21|1240.34
#2019-03-22|1254.43
#2019-03-25|1220.35
#2019-03-26|1245.67
#2019-03-27|1250.80
#2019-03-28|1229.31
#2019-03-29|1234.66
#2019-04-01|1246.27
#2019-04-02|1242.00
#2019-04-03|1247.43
#2019-04-04|1245.59
#2019-04-05|1247.72
#2019-04-08|1247.65
#2019-04-09|1250.57
#2019-04-10|1244.11
#2019-04-11|1237.30
#2019-04-12|1231.58
#2019-04-15|1246.35
#2019-04-16|1246.81
#2019-04-17|1249.06
#2019-04-18|1240.82
#2019-04-19|1241.33
#2019-04-22|1242.62
#2019-04-23|1246.68
#2019-04-24|1239.97
#2019-04-25|1248.78
#2019-04-26|1247.08
#2019-04-29|1244.22
#2019-04-30|1249.14
#2019-05-01|1251.38
#2019-05-02|1247.34
#2019-05-03|1250.60
#2019-05-06|1254.71
#2019-05-07|1246.35
#2019-05-08|1228.32
#2019-05-09|1220.19
#2019-05-10|1217.89
#2019-05-13|1217.88
#2019-05-14|1207.87
#2019-05-15|1216.53
#2019-05-16|1206.80
#2019-05-17|1218.68
#2019-05-20|1220.57
#2019-05-21|1210.76
#2019-05-22|1210.05
#2019-05-23|1212.78
#2019-05-24|1216.66
#2019-05-27|1219.17
#2019-05-28|1222.58
#2019-05-29|1213.05
#2019-05-30|1204.51
#2019-05-31|1201.98
#2019-06-03|1195.60
#2019-06-04|1194.54
#2019-06-05|1221.40
#2019-06-06|1216.72
#2019-06-07|1223.76
#2019-06-10|1234.41
#2019-06-11|1240.04
#2019-06-12|1235.87
#2019-06-13|1226.34
#2019-06-14|1231.15
#2019-06-17|1223.59
#2019-06-18|1217.91
#2019-06-19|1239.26
#2019-06-20|1252.77
#2019-06-21|1239.39
#2019-06-24|1244.70
#2019-06-25|1246.45
#2019-06-26|1233.05
#2019-06-27|1245.69
#2019-06-28|1244.43
#2019-07-01|1263.55
#2019-07-02|1269.15
#2019-07-03|1264.70
#2019-07-04|1271.54
#2019-07-05|1265.94
#2019-07-08|1252.61
#2019-07-09|1250.41
#2019-07-10|1250.25
#2019-07-11|1257.52
#2019-07-12|1260.29
#2019-07-15|1260.76
#2019-07-16|1251.31
#2019-07-17|1253.03
#2019-07-18|1231.39
#2019-07-19|1255.48
#2019-07-22|1248.18
#2019-07-23|1254.08
#2019-07-24|1260.26
#2019-07-25|1256.03
#2019-07-26|1250.19
#2019-07-29|1245.74
#2019-07-30|1252.92
#2019-07-31|1245.27
#2019-08-01|1252.42
#2019-08-02|1246.33
#2019-08-05|1230.87
#2019-08-06|1220.98
#2019-08-07|1228.85
#2019-08-08|1222.51
#2019-08-09|1234.01
#2019-08-12|1238.11
#2019-08-13|1209.35
#2019-08-14|1228.06
#2019-08-15|1212.22
#2019-08-16|1210.88
#2019-08-19|1216.44
#2019-08-20|1227.74
#2019-08-21|1219.45
#2019-08-22|1220.20
#2019-08-23|1229.29
#2019-08-26|1210.46
#2019-08-27|1219.93
#2019-08-28|1221.87
#2019-08-29|1215.86
#2019-08-30|1234.76
#2019-09-02|1229.11
#2019-09-03|1237.47
#2019-09-04|1231.94
#2019-09-05|1243.43
#2019-09-06|1250.05
#2019-09-09|1256.64
#2019-09-10|1260.09
#2019-09-11|1274.71
#2019-09-12|1282.60
#2019-09-13|1292.89
#2019-09-16|1293.49
#2019-09-17|1294.40
#2019-09-18|1288.50
#2019-09-19|1296.82
#2019-09-20|1299.01
#2019-09-23|1305.42
#2019-09-24|1309.89
#2019-09-25|1303.52
#2019-09-26|1305.66
#2019-09-27|1295.03
#2019-09-30|1282.13
#2019-10-01|1295.49
#2019-10-02|1295.62
#2019-10-03|1282.15
#2019-10-04|1284.05
#2019-10-07|1282.91
#2019-10-08|1291.44
#2019-10-09|1283.51
#2019-10-10|1277.59
#2019-10-11|1282.35
#2019-10-14|1284.36
#2019-10-15|1299.26
#2019-10-16|1308.51
#2019-10-17|1304.44
#2019-10-18|1303.80
#2019-10-21|1308.75
#2019-10-22|1308.63
#2019-10-23|1314.53
#2019-10-24|1320.53
#2019-10-25|1322.94
#2019-10-28|1317.22
#2019-10-29|1330.40
#2019-10-30|1332.00
#2019-10-31|1343.23
#2019-11-01|1342.99
#2019-11-04|1338.63
#2019-11-05|1352.87
#2019-11-06|1353.47
#2019-11-07|1353.13
#2019-11-08|1359.12
#2019-11-11|1359.58
#2019-11-12|1362.81
#2019-11-13|1360.51
#2019-11-14|1351.06
#2019-11-15|1357.30
#2019-11-18|1363.60
#2019-11-19|1360.73
#2019-11-20|1355.66
#2019-11-21|1355.91
#2019-11-22|1355.63
#2019-11-25|1360.97
#2019-11-26|1362.05
#2019-11-27|1361.77
#2019-11-28|1358.48
#2019-11-29|1351.19
#2019-12-02|1368.25
#2019-12-03|1369.66
#2019-12-04|1362.21
#2019-12-05|1368.79
#2019-12-06|1370.69
#2019-12-09|1377.35
#2019-12-10|1374.03
#2019-12-11|1369.96
#2019-12-12|1361.48
#2019-12-13|1384.18
#2019-12-16|1376.61
#2019-12-17|1385.67
#2019-12-18|1378.24
#2019-12-19|1380.16
#2019-12-20|1374.48
#2019-12-23|1373.87
#2019-12-24|1373.08
#2019-12-25|1368.78
#2019-12-26|1372.18
#2019-12-27|1374.44
#2019-12-30|1373.08
#2019-12-31|1377.00
#2020-01-01|1377.00
#2020-01-02|1382.08
#2020-01-03|1385.28
#2020-01-06|1363.03
#2020-01-07|1380.96
#2020-01-08|1363.05
#2020-01-09|1373.72
#2020-01-10|1378.73
#2020-01-13|1374.09
#2020-01-14|1379.44
#2020-01-15|1372.22
#2020-01-16|1369.86
#2020-01-17|1374.83
#2020-01-20|1381.32
#2020-01-21|1376.38
#2020-01-22|1383.41
#2020-01-23|1380.11
#2020-01-24|1381.18
#2020-01-27|1366.34
#2020-01-28|1355.28
#2020-01-29|1361.38
#2020-01-30|1348.61
#2020-01-31|1359.55
#2020-02-03|1347.15
#2020-02-04|1347.65
#2020-02-05|1356.87
#2020-02-06|1382.83
#2020-02-07|1381.78
#2020-02-10|1372.37
#2020-02-11|1370.06
#2020-02-12|1368.79
#2020-02-13|1366.63
#2020-02-14|1358.99
#2020-02-17|1346.17
#2020-02-18|1331.95
#2020-02-19|1323.08
#2020-02-20|1313.04
#2020-02-21|1317.51
#2020-02-24|1329.89
#2020-02-25|1293.95
#2020-02-26|1278.98
#2020-02-27|1256.87
#2020-02-28|1235.60
#2020-03-02|1243.75
#2020-03-03|1232.82
#2020-03-04|1234.35
#2020-03-05|1254.75
#2020-03-06|1234.87
#2020-03-09|1199.13
#2020-03-10|1199.61
#2020-03-11|1169.77
#2020-03-12|1113.31
#2020-03-13|1042.64
#2020-03-16|1034.21
#2020-03-17|1039.56
#2020-03-18|1030.31
#2020-03-19|1019.71
#2020-03-20|1007.99
#2020-03-23|1013.94
#2020-03-24|1047.55
#2020-03-25|1124.24
#2020-03-26|1119.89
#2020-03-27|1179.64
#2020-03-30|1172.95
#2020-03-31|1147.74
#2020-04-01|1114.45
#2020-04-02|1090.39
#2020-04-03|1083.34
#2020-04-06|1118.50
#2020-04-07|1141.64
#2020-04-08|1162.99
#2020-04-09|1157.08
#2020-04-10|1165.94
#2020-04-13|1154.38
#2020-04-14|1184.71
#2020-04-15|1186.20
#2020-04-16|1169.41
#2020-04-17|1189.08
#2020-04-20|1177.39
#2020-04-21|1162.38
#2020-04-22|1153.93
#2020-04-23|1169.72
#2020-04-24|1166.83
#2020-04-27|1191.89
#2020-04-28|1194.67
#2020-04-29|1198.69
#2020-04-30|1207.04
#2020-05-01|1179.14
#2020-05-04|1178.92
#2020-05-05|1182.46
#2020-05-06|1188.65
#2020-05-07|1178.54
#2020-05-08|1207.03
#2020-05-11|1212.04
#2020-05-12|1211.65
#2020-05-13|1211.24
#2020-05-14|1190.23
#2020-05-15|1192.27
#2020-05-18|1194.78
#2020-05-19|1211.87
#2020-05-20|1224.18
#2020-05-21|1215.91
#2020-05-22|1209.16
#2020-05-25|1226.17
#2020-05-26|1255.11
#2020-05-27|1263.70
#2020-05-28|1291.91
#2020-05-29|1279.43
#2020-06-01|1285.98
#2020-06-02|1288.71
#2020-06-03|1296.96
#2020-06-04|1298.81
#2020-06-05|1297.96
#2020-06-08|1327.50
#2020-06-09|1336.36
#2020-06-10|1339.03
#2020-06-11|1317.10
#2020-06-12|1295.90
#2020-06-15|1260.49
#2020-06-16|1312.58
#2020-06-17|1308.26
#2020-06-18|1309.86
#2020-06-19|1307.22
#2020-06-22|1304.84
#2020-06-23|1319.55
#2020-06-24|1307.54
#2020-06-25|1288.30
#2020-06-26|1299.07
#2020-06-29|1271.10
#2020-06-30|1278.10
#2020-07-01|1267.39
#2020-07-02|1272.16
#2020-07-03|1280.66
#2020-07-06|1300.58
#2020-07-07|1294.85
#2020-07-08|1284.00
#2020-07-09|1287.48
#2020-07-10|1276.53
#2020-07-13|1299.74
#2020-07-14|1293.31
#2020-07-15|1318.05
#2020-07-16|1305.33
#2020-07-17|1301.12
#2020-07-20|1301.96
#2020-07-21|1309.44
#2020-07-22|1298.74
#2020-07-23|1301.10
#2020-07-24|1315.11
#2020-07-27|1326.37
#2020-07-28|1321.99
#2020-07-29|1304.21
#2020-07-30|1297.80
#2020-07-31|1254.30
#2020-08-03|1271.23
#2020-08-04|1300.21
#2020-08-05|1304.53
#2020-08-06|1300.86
#2020-08-07|1295.71
#2020-08-10|1297.06
#2020-08-11|1320.90
#2020-08-12|1330.73
#2020-08-13|1347.06
#2020-08-14|1352.10
#2020-08-17|1346.15
#2020-08-18|1354.77
#2020-08-19|1354.76
#2020-08-20|1338.97
#2020-08-21|1343.00
#2020-08-24|1346.79
#2020-08-25|1352.63
#2020-08-26|1356.89
#2020-08-27|1346.24
#2020-08-28|1352.46
#2020-08-31|1353.22
#2020-09-01|1351.53
#2020-09-02|1355.55
#2020-09-03|1362.26
#2020-09-04|1348.53
#2020-09-07|1341.81
#2020-09-08|1353.84
#2020-09-09|1336.92
#2020-09-10|1353.46
#2020-09-11|1362.12
#2020-09-14|1380.03
#2020-09-15|1373.72
#2020-09-16|1384.02
#2020-09-17|1378.76
#2020-09-18|1388.52
#2020-09-21|1385.33
#2020-09-22|1379.79
#2020-09-23|1376.60
#2020-09-24|1360.33
#2020-09-25|1363.51
#2020-09-28|1384.49
#2020-09-29|1388.78
#2020-09-30|1364.48
#2020-10-01|1363.06
#2020-10-02|1354.07
#2020-10-05|1371.83
#2020-10-06|1380.16
#2020-10-07|1375.74
#2020-10-08|1383.10
#2020-10-09|1381.19
#2020-10-12|1382.41
#2020-10-13|1384.63
#2020-10-14|1386.83
#2020-10-15|1375.24
#2020-10-16|1361.91
#2020-10-19|1377.14
#2020-10-20|1366.19
#2020-10-21|1389.00
#2020-10-22|1369.38
#2020-10-23|1374.04
#2020-10-26|1368.61
#2020-10-27|1373.44
#2020-10-28|1372.04
#2020-10-29|1367.12
#2020-10-30|1342.90
#2020-11-02|1364.48
#2020-11-03|1367.56
#2020-11-04|1385.63
#2020-11-05|1417.93
#2020-11-06|1429.85
#2020-11-09|1422.53
#2020-11-10|1440.80
#2020-11-11|1460.23
#2020-11-12|1466.58
#2020-11-13|1455.21
#2020-11-16|1480.35
#2020-11-17|1490.29
#2020-11-18|1485.98
#2020-11-19|1489.64
#2020-11-20|1489.69
#2020-11-23|1480.28
#2020-11-24|1511.55
#2020-11-25|1518.59
#2020-11-26|1529.53
#2020-11-27|1539.50
#2020-11-30|1511.33
#2020-12-01|1517.97
#2020-12-02|1520.58
#2020-12-03|1533.18
#2020-12-04|1528.44
#2020-12-07|1519.24
#2020-12-08|1515.48
#2020-12-09|1531.06
#2020-12-10|1526.01
#2020-12-11|1537.41
#2020-12-14|1541.95
#2020-12-15|1539.04
#2020-12-16|1546.10
#2020-12-17|1560.73
#2020-12-18|1555.35
#2020-12-21|1549.49
#2020-12-22|1524.92
#2020-12-23|1530.46
#2020-12-24|1537.08
#2020-12-25|1538.84
#2020-12-28|1547.19
#2020-12-29|1580.18
#2020-12-30|1573.24
#2020-12-31|1573.24
#2021-01-01|1573.24
#2021-01-04|1567.79
#2021-01-05|1569.39
#2021-01-06|1562.67
#2021-01-07|1580.79
#2021-01-08|1609.37
#2021-01-11|1601.65
#2021-01-12|1605.70
#2021-01-13|1614.67
#2021-01-14|1625.71
#2021-01-15|1611.33
#2021-01-18|1604.36
#2021-01-19|1612.71
#2021-01-20|1610.49
#2021-01-21|1620.48
#2021-01-22|1614.15
#2021-01-25|1619.02
#2021-01-26|1608.16
#2021-01-27|1611.84
#2021-01-28|1587.17
#2021-01-29|1555.51
#2021-02-01|1568.99
#2021-02-02|1579.68
#2021-02-03|1601.74
#2021-02-04|1589.99
#2021-02-05|1611.57
#2021-02-08|1644.15
#2021-02-09|1656.06
#2021-02-10|1661.24
#2021-02-11|1660.29
#2021-02-12|1660.56
#2021-02-15|1673.30
#2021-02-16|1679.21
#2021-02-17|1670.72
#2021-02-18|1658.84
#2021-02-19|1650.57
#2021-02-22|1665.49
#2021-02-23|1664.93
#2021-02-24|1621.14
#2021-02-25|1637.13
#2021-02-26|1578.47
#2021-03-01|1607.59
#2021-03-02|1599.60
#2021-03-03|1602.65
#2021-03-04|1573.87
#2021-03-05|1572.60
#2021-03-08|1560.30
#2021-03-09|1579.30
#2021-03-10|1584.11
#2021-03-11|1588.22
#2021-03-12|1604.25
#2021-03-15|1614.55
#2021-03-16|1626.00
#2021-03-17|1624.03
#2021-03-18|1649.23
#2021-03-19|1649.85
#2021-03-22|1631.00
#2021-03-23|1619.34
#2021-03-24|1583.67
#2021-03-25|1599.34
#2021-03-26|1617.72
#2021-03-29|1623.86
#2021-03-30|1614.53
#2021-03-31|1593.83
#2021-04-01|1596.29
#2021-04-02|1608.67
#2021-04-05|1624.30
#2021-04-06|1605.51
#2021-04-07|1615.76
#2021-04-08|1611.68
#2021-04-09|1612.86
#2021-04-12|1610.21
#2021-04-13|1616.59
#2021-04-14|1615.15
#2021-04-15|1624.80
#2021-04-16|1625.03
#2021-04-19|1633.40
#2021-04-20|1607.04
#2021-04-21|1574.95
#2021-04-22|1607.95
#2021-04-23|1600.57
#2021-04-26|1603.31
#2021-04-27|1584.08
#2021-04-28|1584.78
#2021-04-29|1584.39
#2021-04-30|1568.78
#2021-05-03|1574.25
#2021-05-04|1570.29
#2021-05-05|1570.07
#2021-05-06|1596.99
#2021-05-07|1606.42
#2021-05-10|1620.19
#2021-05-11|1584.87
#2021-05-12|1551.24
#2021-05-13|1525.37
#2021-05-14|1556.65
#2021-05-17|1556.68
#2021-05-18|1586.00
#2021-05-19|1580.57
#2021-05-20|1576.11
#2021-05-21|1582.93
#2021-05-24|1592.69
#2021-05-25|1597.14
#2021-05-26|1598.53
#2021-05-27|1583.51
#2021-05-28|1609.49
#2021-05-31|1598.53
#2021-06-01|1600.64
#2021-06-02|1611.40
#2021-06-03|1617.06
#2021-06-04|1626.38
#2021-06-07|1631.18
#2021-06-08|1629.68
#2021-06-09|1622.22
#2021-06-10|1621.78
#2021-06-11|1617.87
#2021-06-14|1620.37
#2021-06-15|1633.50
#2021-06-16|1634.30
#2021-06-17|1619.99
#2021-06-18|1606.33
#2021-06-21|1567.66
#2021-06-22|1609.97
#2021-06-23|1599.56
#2021-06-24|1597.70
#2021-06-25|1611.07
#2021-06-28|1614.44
#2021-06-29|1605.50
#2021-06-30|1592.92
#2021-07-01|1581.86
#2021-07-02|1598.33
#2021-07-05|1597.92
#2021-07-06|1608.46
#2021-07-07|1594.26
#2021-07-08|1596.62
#2021-07-09|1581.26
#2021-07-12|1612.30
#2021-07-13|1621.98
#2021-07-14|1621.58
#2021-07-15|1603.47
#2021-07-16|1594.86
#2021-07-19|1585.89
#2021-07-20|1562.96
#2021-07-21|1569.28
#2021-07-22|1572.13
#2021-07-23|1565.94
#2021-07-26|1585.90
#2021-07-27|1602.56
#2021-07-28|1583.13
#2021-07-29|1597.14
#2021-07-30|1573.30
#2021-08-02|1611.68
#2021-08-03|1609.03
#2021-08-04|1593.49
#2021-08-05|1598.93
#2021-08-06|1589.43
#2021-08-09|1589.94
#2021-08-10|1591.22
#2021-08-11|1607.64
#2021-08-12|1607.74
#2021-08-13|1618.06
#2021-08-16|1602.93
#2021-08-17|1589.75
#2021-08-18|1591.95
#2021-08-19|1571.41
#2021-08-20|1556.50
#2021-08-23|1586.82
#2021-08-24|1602.02
#2021-08-25|1597.82
#2021-08-26|1597.80
#2021-08-27|1593.04
#2021-08-30|1609.94
#2021-08-31|1620.32
#2021-09-01|1635.73
#2021-09-02|1639.21
#2021-09-03|1670.72
#2021-09-06|1690.50
#2021-09-07|1702.94
#2021-09-08|1713.01
#2021-09-09|1707.77
#2021-09-10|1728.24
#2021-09-13|1729.66
#2021-09-14|1750.81
#2021-09-15|1740.48
#2021-09-16|1730.03
#2021-09-17|1733.32
#2021-09-20|1740.52
#2021-09-21|1716.73
#2021-09-22|1693.53
#2021-09-23|1685.76
#2021-09-24|1714.94
#2021-09-27|1710.29
#2021-09-28|1698.58
#2021-09-29|1665.22
#2021-09-30|1662.67
#2021-10-01|1635.60
#2021-10-04|1624.75
#2021-10-05|1593.06
#2021-10-06|1589.21
#2021-10-07|1585.30
#2021-10-08|1596.53
#2021-10-11|1608.86
#2021-10-12|1594.75
#2021-10-13|1590.94
#2021-10-14|1597.94
#2021-10-15|1621.73
#2021-10-18|1615.96
#2021-10-19|1621.51
#2021-10-20|1621.94
#2021-10-21|1605.27
#2021-10-22|1610.88
#2021-10-25|1604.10
#2021-10-26|1615.07
#2021-10-27|1620.88
#2021-10-28|1613.43
#2021-10-29|1606.50
#2021-11-01|1639.50
#2021-11-02|1636.45
#2021-11-03|1632.43
#2021-11-04|1657.52
#2021-11-05|1654.40
#2021-11-08|1652.78
#2021-11-09|1644.28
#2021-11-10|1622.38
#2021-11-11|1627.61
#2021-11-12|1649.45
#2021-11-15|1657.24
#2021-11-16|1652.08
#2021-11-17|1643.06
#2021-11-18|1645.09
#2021-11-19|1659.14
#2021-11-22|1644.56
#2021-11-23|1640.98
#2021-11-24|1615.85
#2021-11-25|1622.67
#2021-11-26|1621.03
#2021-11-29|1586.03
#2021-11-30|1569.52
#2021-12-01|1584.97
#2021-12-02|1577.38
#2021-12-03|1596.36
#2021-12-06|1583.59
#2021-12-07|1612.88
#2021-12-08|1620.62
#2021-12-09|1618.56
#2021-12-10|1606.87
#2021-12-13|1606.77
#2021-12-14|1602.03
#2021-12-15|1610.48
#2021-12-16|1637.10
#2021-12-17|1615.34
#2021-12-20|1584.73
#2021-12-21|1598.75
#2021-12-22|1596.13
#2021-12-23|1610.32
#2021-12-24|1608.11
#2021-12-27|1594.79
#2021-12-28|1617.77
#2021-12-29|1609.22
#2021-12-30|1600.96
#2021-12-31|1600.96
#2022-01-03|1598.94
#2022-01-04|1621.31
#2022-01-05|1634.60
#2022-01-06|1601.10
#2022-01-07|1601.63
#2022-01-10|1609.14
#2022-01-11|1595.45
#2022-01-12|1629.60
#2022-01-13|1629.74
#2022-01-14|1611.16
#2022-01-17|1608.49
#2022-01-18|1604.31
#2022-01-19|1558.51
#2022-01-20|1578.74
#2022-01-21|1572.31
#2022-01-24|1568.76
#2022-01-25|1541.61
#2022-01-26|1532.36
#2022-01-27|1478.08
#2022-01-28|1509.62
#2022-01-31|1524.06
#2022-02-01|1530.66
#2022-02-02|1566.62
#2022-02-03|1546.47
#2022-02-04|1548.77
#2022-02-07|1547.90
#2022-02-08|1546.59
#2022-02-09|1562.88
#2022-02-10|1563.29
#2022-02-11|1564.30
#2022-02-14|1540.13
#2022-02-15|1522.86
#2022-02-16|1553.69
#2022-02-17|1547.20
#2022-02-18|1539.94
#2022-02-21|1533.61
#2022-02-22|1505.33
#2022-02-23|1505.73
#2022-02-24|1478.25
#2022-02-25|1495.43
#2022-02-28|1506.58
#2022-03-01|1520.19
#2022-03-02|1480.31
#2022-03-03|1496.51
#2022-03-04|1477.42
#2022-03-07|1427.92
#2022-03-08|1399.83
#2022-03-09|1396.73
#2022-03-10|1451.83
#2022-03-11|1412.68
#2022-03-14|1410.48
#2022-03-15|1418.44
#2022-03-16|1438.70
#2022-03-17|1476.37
#2022-03-18|1475.99
#2022-03-21|1476.30
#2022-03-22|1479.95
#2022-03-23|1511.77
#2022-03-24|1503.31
#2022-03-25|1502.94
#2022-03-28|1478.68
#2022-03-29|1504.68
#2022-03-30|1505.78
#2022-03-31|1499.21
#2022-04-01|1478.97
#2022-04-04|1486.45
#2022-04-05|1475.56
#2022-04-06|1452.10
#2022-04-07|1427.95
#2022-04-08|1424.41
#2022-04-11|1406.58
#2022-04-12|1390.69
#2022-04-13|1404.62
#2022-04-14|1416.22
#2022-04-15|1409.02
#2022-04-18|1388.64
#2022-04-19|1375.91
#2022-04-20|1403.63
#2022-04-21|1404.17
#2022-04-22|1387.38
#2022-04-25|1372.30
#2022-04-26|1380.57
#2022-04-27|1355.29
#2022-04-28|1353.47
#2022-04-29|1368.82
#2022-05-02|1360.64
#2022-05-03|1363.99
#2022-05-04|1363.31
#2022-05-05|1360.53
#2022-05-06|1371.62
#2022-05-09|1342.27
#2022-05-10|1332.00
#2022-05-11|1322.39
#2022-05-12|1328.97
#2022-05-13|1341.04
#2022-05-16|1346.63
#2022-05-17|1346.39
#2022-05-18|1369.01
#2022-05-19|1359.60
#2022-05-20|1366.82
#2022-05-23|1383.10
#2022-05-24|1384.48
#2022-05-25|1375.49
#2022-05-26|1376.45
#2022-05-27|1385.19
#2022-05-30|1406.00
#2022-05-31|1388.91
#2022-06-01|1392.39
#2022-06-02|1385.35
#2022-06-03|1380.67
#2022-06-06|1378.09
#2022-06-07|1371.69
#2022-06-08|1373.59
#2022-06-09|1368.79
#2022-06-10|1351.06
#2022-06-13|1322.30
#2022-06-14|1298.06
#2022-06-15|1283.28
#2022-06-16|1312.27
#2022-06-17|1262.39
#2022-06-20|1255.74
#2022-06-21|1270.30
#2022-06-22|1270.53
#2022-06-23|1281.58
#2022-06-24|1283.69
#2022-06-27|1299.03
#2022-06-28|1302.01
#2022-06-29|1286.95
#2022-06-30|1279.80
#2022-07-01|1268.41
#2022-07-04|1279.81
#2022-07-05|1284.47
#2022-07-06|1270.93
#2022-07-07|1288.25
#2022-07-08|1290.07
#2022-07-11|1295.61
#2022-07-12|1282.41
#2022-07-13|1281.17
#2022-07-14|1265.24
#2022-07-15|1271.94
#2022-07-18|1277.10
#2022-07-19|1286.08
#2022-07-20|1313.72
#2022-07-21|1317.81
#2022-07-22|1339.18
#2022-07-25|1322.82
#2022-07-26|1323.17
#2022-07-27|1319.13
#2022-07-28|1347.03
#2022-07-29|1351.13
#2022-08-01|1384.20
#2022-08-02|1360.21
#2022-08-03|1338.69
#2022-08-04|1350.27
#2022-08-05|1339.71
#2022-08-08|1348.99
#2022-08-09|1335.58
#2022-08-10|1361.31
#2022-08-11|1356.59
#2022-08-12|1373.83
#2022-08-15|1391.24
#2022-08-16|1374.36
#2022-08-17|1381.58
#2022-08-18|1371.80
#2022-08-19|1354.88
#2022-08-22|1353.13
#2022-08-23|1346.14
#2022-08-24|1336.58
#2022-08-25|1343.41
#2022-08-26|1340.66
#2022-08-29|1301.75
#2022-08-30|1316.81
#2022-08-31|1316.10
#2022-09-01|1283.55
#2022-09-02|1280.79
#2022-09-05|1275.31
#2022-09-06|1254.17
#2022-09-07|1232.02
#2022-09-08|1264.15
#2022-09-09|1281.99
#2022-09-12|1292.22
#2022-09-13|1279.43
#2022-09-14|1267.34
#2022-09-15|1262.11
#2022-09-16|1258.69
#2022-09-19|1255.66
#2022-09-20|1256.70
#2022-09-21|1235.24
#2022-09-22|1250.36
#2022-09-23|1239.98
#2022-09-26|1196.27
#2022-09-27|1198.91
#2022-09-28|1186.93
#2022-09-29|1203.90
#2022-09-30|1179.80
#2022-10-03|1192.20
#2022-10-04|1230.58
#2022-10-05|1232.50
#2022-10-06|1237.05
#2022-10-07|1224.52
#2022-10-10|1219.44
#2022-10-11|1195.94
#2022-10-12|1186.75
#2022-10-13|1173.88
#2022-10-14|1194.04
#2022-10-17|1179.13
#2022-10-18|1189.72
#2022-10-19|1186.55
#2022-10-20|1181.92
#2022-10-21|1170.39
#2022-10-24|1184.11
#2022-10-25|1205.40
#2022-10-26|1222.67
#2022-10-27|1219.81
#2022-10-28|1203.69
#2022-10-31|1214.38
#2022-11-01|1224.69
#2022-11-02|1234.80
#2022-11-03|1226.06
#2022-11-04|1217.53
#2022-11-07|1237.25
#2022-11-08|1261.23
#2022-11-09|1250.02
#2022-11-10|1281.87
#2022-11-11|1335.64
#2022-11-14|1308.59
#2022-11-15|1324.31
#2022-11-16|1322.11
#2022-11-17|1310.28
#2022-11-18|1316.95
#2022-11-21|1301.02
#2022-11-22|1320.92
#2022-11-23|1336.23
#2022-11-24|1364.97
#2022-11-25|1354.69
#2022-11-28|1350.28
#2022-11-29|1347.20
#2022-11-30|1331.52
#2022-12-01|1368.51
#2022-12-02|1350.74
#2022-12-05|1339.02
#2022-12-06|1337.45
#2022-12-07|1334.19
#2022-12-08|1331.10
#2022-12-09|1344.06
#2022-12-12|1333.06
#2022-12-13|1361.19
#2022-12-14|1373.36
#2022-12-15|1343.21
#2022-12-16|1334.48
#2022-12-19|1319.58
#2022-12-20|1352.49
#2022-12-21|1338.37
#2022-12-22|1345.99
#2022-12-23|1331.87
#2022-12-26|1334.78
#2022-12-27|1333.12
#2022-12-28|1323.59
#2022-12-29|1324.68
#2022-12-30|1334.36
#2023-01-02|1334.36
#2023-01-03|1346.50
#2023-01-04|1318.09
#2023-01-05|1301.56
#2023-01-06|1321.31
#2023-01-09|1326.31
#2023-01-10|1328.59
#2023-01-11|1339.18
#2023-01-12|1373.74
#2023-01-13|1393.01
#2023-01-16|1370.25
#2023-01-17|1387.77
#2023-01-18|1410.26
#2023-01-19|1392.66
#2023-01-20|1385.24
#2023-01-23|1390.78
#2023-01-24|1417.76
#2023-01-25|1428.75
#2023-01-26|1417.41
#2023-01-27|1426.37
#2023-01-30|1421.72
#2023-01-31|1417.28
#2023-02-01|1424.65
#2023-02-02|1430.04
#2023-02-03|1406.88
#2023-02-06|1394.66
#2023-02-07|1414.24
#2023-02-08|1411.05
#2023-02-09|1416.96
#2023-02-10|1414.69
#2023-02-13|1392.23
#2023-02-14|1401.99
#2023-02-15|1382.33
#2023-02-16|1392.86
#2023-02-17|1384.56
#2023-02-20|1391.55
#2023-02-21|1381.82
#2023-02-22|1367.13
#2023-02-23|1364.70
#2023-02-24|1357.70
#2023-02-27|1362.54
#2023-02-28|1361.97
#2023-03-01|1365.26
#2023-03-02|1357.68
#2023-03-03|1379.12
#2023-03-06|1396.23
#2023-03-07|1392.45
#2023-03-08|1394.83
#2023-03-09|1413.69
#2023-03-10|1406.69
#2023-03-13|1399.10
#2023-03-14|1351.61
#2023-03-15|1372.79
#2023-03-16|1356.07
#2023-03-17|1381.30
#2023-03-20|1365.68
#2023-03-21|1358.91
#2023-03-22|1379.69
#2023-03-23|1391.58
#2023-03-24|1393.55
#2023-03-27|1388.50
#2023-03-28|1399.02
#2023-03-29|1401.88
#2023-03-30|1405.76
#2023-03-31|1417.28
#2023-04-03|1434.81
#2023-04-04|1444.81
#2023-04-05|1427.99
#2023-04-06|1402.22
#2023-04-07|1404.50
#2023-04-10|1390.68
#2023-04-11|1404.74
#2023-04-12|1417.60
#2023-04-13|1427.42
#2023-04-14|1424.36
#2023-04-17|1419.50
#2023-04-18|1435.76
#2023-04-19|1428.98
#2023-04-20|1433.29
#2023-04-21|1424.76
#2023-04-24|1425.72
#2023-04-25|1435.69
#2023-04-26|1429.24
#2023-04-27|1427.74
#2023-04-28|1423.06
#2023-05-01|1425.92
#2023-05-02|1433.41
#2023-05-03|1447.63
#2023-05-04|1461.03
#2023-05-05|1450.20
#2023-05-08|1445.57
#2023-05-09|1463.16
#2023-05-10|1461.93
#2023-05-11|1460.29
#2023-05-12|1461.48
#2023-05-15|1464.70
#2023-05-16|1469.33
#2023-05-17|1465.61
#2023-05-18|1472.26
#2023-05-19|1477.03
#2023-05-22|1486.84
#2023-05-23|1476.91
#2023-05-24|1467.09
#2023-05-25|1453.77
#2023-05-26|1448.31
#2023-05-29|1461.18
#2023-05-30|1466.37
#2023-05-31|1448.12
#2023-06-01|1470.26
#2023-06-02|1485.86
#2023-06-05|1512.51
#2023-06-06|1524.70
#2023-06-07|1501.82
#2023-06-08|1500.23
#2023-06-09|1520.01
#2023-06-12|1525.98
#2023-06-13|1544.02
#2023-06-14|1571.59
#2023-06-15|1559.70
#2023-06-16|1552.59
#2023-06-19|1539.62
#2023-06-20|1540.17
#2023-06-21|1539.32
#2023-06-22|1532.68
#2023-06-23|1500.34
#2023-06-26|1500.36
#2023-06-27|1492.02
#2023-06-28|1516.57
#2023-06-29|1516.46
#2023-06-30|1512.51
#2023-07-03|1535.26
#2023-07-04|1525.17
#2023-07-05|1525.12
#2023-07-06|1507.66
#2023-07-07|1513.24
#2023-07-10|1508.69
#2023-07-11|1515.14
#2023-07-12|1528.30
#2023-07-13|1547.24
#2023-07-14|1541.64
#2023-07-17|1534.77
#2023-07-18|1548.70
#2023-07-19|1556.78
#2023-07-20|1536.03
#2023-07-21|1521.45
#2023-07-24|1541.01
#2023-07-25|1543.92
#2023-07-26|1549.64
#2023-07-27|1548.88
#2023-07-28|1554.96
#2023-07-31|1557.41
#2023-08-01|1555.16
#2023-08-02|1529.99
#2023-08-03|1519.05
#2023-08-04|1528.30
#2023-08-07|1528.28
#2023-08-08|1524.70
#2023-08-09|1510.07
#2023-08-10|1516.76
#2023-08-11|1513.14
#2023-08-14|1489.52
#2023-08-15|1499.08
#2023-08-16|1471.37
#2023-08-17|1464.80
#2023-08-18|1463.14
#2023-08-21|1454.10
#2023-08-22|1475.35
#2023-08-23|1493.50
#2023-08-24|1491.06
#2023-08-25|1466.15
#2023-08-28|1488.26
#2023-08-29|1492.95
#2023-08-30|1504.95
#2023-08-31|1520.99
#2023-09-01|1526.89
#2023-09-04|1538.82
#2023-09-05|1528.60
#2023-09-06|1540.32
#2023-09-07|1539.58
#2023-09-08|1517.65
#2023-09-11|1530.55
#2023-09-12|1535.31
#2023-09-13|1532.64
#2023-09-14|1555.52
#2023-09-15|1564.54
#2023-09-18|1566.45
#2023-09-19|1567.31
#2023-09-20|1552.60
#2023-09-21|1539.00
#2023-09-22|1527.41
#2023-09-25|1523.19
#2023-09-26|1514.25
#2023-09-27|1512.47
#2023-09-28|1502.39
#2023-09-29|1490.28
#2023-10-02|1479.10
#2023-10-03|1462.04
#2023-10-04|1425.78
#2023-10-05|1459.00
#2023-10-06|1449.41
#2023-10-09|1457.56
#2023-10-10|1486.73
#2023-10-11|1483.19
#2023-10-12|1501.64
#2023-10-13|1481.88
#2023-10-16|1459.68
#2023-10-17|1471.84
#2023-10-18|1472.49
#2023-10-19|1449.11
#2023-10-20|1443.16
#2023-10-23|1432.72
#2023-10-24|1431.89
#2023-10-25|1441.83
#2023-10-26|1416.79
#2023-10-27|1442.02
#2023-10-30|1433.43
#2023-10-31|1421.59
#2023-11-01|1466.07
#2023-11-02|1480.12
#2023-11-03|1491.23
#2023-11-06|1514.31
#2023-11-07|1488.52
#2023-11-08|1468.61
#2023-11-09|1487.71
#2023-11-10|1481.85
#2023-11-13|1480.70
#2023-11-14|1496.17
#2023-11-15|1515.00
#2023-11-16|1519.90
#2023-11-17|1541.27
#2023-11-20|1540.65
#2023-11-21|1541.32
#2023-11-22|1528.13
#2023-11-23|1529.97
#2023-11-24|1539.11
#2023-11-27|1537.90
#2023-11-28|1543.67
#2023-11-29|1541.58
#2023-11-30|1544.21
#2023-12-01|1551.27
#2023-12-04|1541.95
#2023-12-05|1529.52
#2023-12-06|1558.66
#2023-12-07|1574.24
#2023-12-08|1543.24
#2023-12-11|1545.56
#2023-12-12|1550.68
#2023-12-13|1557.05
#2023-12-14|1571.13
#2023-12-15|1579.06
#2023-12-18|1553.76
#2023-12-19|1557.95
#2023-12-20|1571.88
#2023-12-21|1570.51
#2023-12-22|1573.29
#2023-12-25|1575.02
#2023-12-26|1572.92
#2023-12-27|1594.53
#2023-12-28|1608.00
#2023-12-29|1609.70
#2024-01-01|1609.70
#2024-01-02|1598.87
#2024-01-03|1580.28
#2024-01-04|1587.14
#2024-01-05|1593.28
#2024-01-08|1595.94
#2024-01-09|1602.17
#2024-01-10|1611.94
#2024-01-11|1637.44
#2024-01-12|1662.45
#2024-01-15|1670.58
#2024-01-16|1645.23
#2024-01-17|1623.63
#2024-01-18|1624.18
#2024-01-19|1638.66
#2024-01-22|1664.28
#2024-01-23|1655.98
#2024-01-24|1663.67
#2024-01-25|1656.17
#2024-01-26|1626.88
#2024-01-29|1653.24
#2024-01-30|1650.49
#2024-01-31|1686.28
#2024-02-01|1672.48
#2024-02-02|1652.97
#2024-02-05|1657.95
#2024-02-06|1657.40
#2024-02-07|1667.23
#2024-02-08|1664.42
#2024-02-09|1662.84
#2024-02-12|1661.39
#2024-02-13|1687.31
#2024-02-14|1669.54
#2024-02-15|1682.44
#2024-02-16|1701.04
#2024-02-19|1708.92
#2024-02-20|1708.40
#2024-02-21|1700.02
#2024-02-22|1721.46
#2024-02-23|1721.12
#2024-02-26|1728.53
#2024-02-27|1735.09
#2024-02-28|1726.82
#2024-02-29|1741.28
#2024-03-01|1760.69
#2024-03-04|1756.57
#2024-03-05|1772.20
#2024-03-06|1783.71
#2024-03-07|1786.95
#2024-03-08|1804.29
#2024-03-11|1765.47
#2024-03-12|1746.59
#2024-03-13|1740.35
#2024-03-14|1742.45
#2024-03-15|1738.16
#2024-03-18|1774.55
#2024-03-19|1776.32
#2024-03-20|1765.31
#2024-03-21|1798.31
#2024-03-22|1813.06
#2024-03-25|1788.28
#2024-03-26|1788.35
#2024-03-27|1803.15
#2024-03-28|1787.60
#2024-03-29|1795.48
#2024-04-01|1759.35
#2024-04-02|1759.35
#2024-04-03|1749.69
#2024-04-04|1768.05
#2024-04-05|1747.61
#2024-04-08|1762.53
#2024-04-09|1783.03
#2024-04-10|1759.82
#2024-04-11|1756.08
#2024-04-12|1766.94
#2024-04-15|1746.10
#2024-04-16|1707.72
#2024-04-17|1685.09
#2024-04-18|1692.10
#2024-04-19|1659.66
#2024-04-22|1679.77
#2024-04-23|1682.11
#2024-04-24|1711.73
#2024-04-25|1673.51
#2024-04-26|1668.62
#2024-04-29|1674.90
#2024-04-30|1706.19
#2024-05-01|1694.46
#2024-05-02|1732.70
#2024-05-03|1746.02
#2024-05-06|1733.94
#2024-05-07|1739.73
#2024-05-08|1698.17
#2024-05-09|1699.89
#2024-05-10|1704.11
#2024-05-13|1699.85
#2024-05-14|1701.36
#2024-05-15|1716.16
#2024-05-16|1722.56
#2024-05-17|1727.15
#2024-05-20|1734.23
#2024-05-21|1730.43
#2024-05-22|1710.31
#2024-05-23|1717.78
#2024-05-24|1710.13
#2024-05-27|1729.03
#2024-05-28|1728.64
#2024-05-29|1704.67
#2024-05-30|1701.37
#2024-05-31|1723.56
#2024-06-03|1751.12
#2024-06-04|1758.95
#2024-06-05|1717.03
#2024-06-06|1728.71
#2024-06-07|1716.36
#2024-06-10|1732.49
#2024-06-11|1724.16
#2024-06-12|1726.56
#2024-06-13|1699.56
#2024-06-14|1699.28
#2024-06-17|1663.73
#2024-06-18|1672.92
#2024-06-19|1683.22
#2024-06-20|1672.25
#2024-06-21|1662.96
#2024-06-24|1671.36
#2024-06-25|1702.83
#2024-06-26|1703.48
#2024-06-27|1697.23
#2024-06-28|1706.68
#2024-07-01|1706.92
#2024-07-02|1732.16
#2024-07-03|1743.24
#2024-07-04|1764.56
#2024-07-05|1758.50
#2024-07-08|1751.53
#2024-07-09|1761.03
#2024-07-10|1768.00
#2024-07-11|1814.36
#2024-07-12|1796.10
#2024-07-15|1794.33
#2024-07-16|1792.56
#2024-07-17|1821.40
#2024-07-18|1785.32
#2024-07-19|1774.62
#2024-07-22|1758.75
#2024-07-23|1770.74
#2024-07-24|1777.95
#2024-07-25|1716.20
#2024-07-26|1709.02
#2024-07-29|1740.93
#2024-07-30|1733.41
#2024-07-31|1804.35
#2024-08-01|1747.93
#2024-08-02|1678.65
#2024-08-05|1511.51
#2024-08-06|1635.57
#2024-08-07|1640.56
#2024-08-08|1621.78
#2024-08-09|1642.17
#2024-08-12|1627.74
#2024-08-13|1687.66
#2024-08-14|1709.42
#2024-08-15|1695.64
#2024-08-16|1761.63
#2024-08-19|1754.51
#2024-08-20|1782.09
#2024-08-21|1779.90
#2024-08-22|1776.13
#2024-08-23|1798.35
#2024-08-26|1792.07
#2024-08-27|1802.93
#2024-08-28|1810.59
#2024-08-29|1801.18
#2024-08-30|1811.87
#2024-09-02|1798.36
#2024-09-03|1825.26
#2024-09-04|1772.98
#2024-09-05|1763.03
#2024-09-06|1765.13
#2024-09-09|1746.13
#2024-09-10|1741.68
#2024-09-11|1727.42
#2024-09-12|1759.06
#2024-09-13|1766.78
#2024-09-16|1769.49
#2024-09-17|1739.13
#2024-09-18|1742.05
#2024-09-19|1770.73
#2024-09-20|1771.26
#2024-09-23|1779.76
#2024-09-24|1790.61
#2024-09-25|1776.87
#2024-09-26|1819.74
#2024-09-27|1876.75
#2024-09-30|1801.33
#2024-10-01|1827.14
#2024-10-02|1767.39
#2024-10-03|1783.28
#2024-10-04|1767.03
#2024-10-07|1802.87
#2024-10-08|1774.24
#2024-10-09|1769.99
#2024-10-10|1780.68
#2024-10-11|1770.93
#2024-10-14|1763.96
#2024-10-15|1780.70
#2024-10-16|1753.55
#2024-10-17|1747.15
#2024-10-18|1753.48
#2024-10-21|1740.46
#2024-10-22|1714.74
#2024-10-23|1684.36
#2024-10-24|1696.55
#2024-10-25|1684.46
#2024-10-28|1698.55
#2024-10-29|1711.27
#2024-10-30|1729.44
#2024-10-31|1729.42
#2024-11-01|1688.44
#2024-11-04|1699.11
#2024-11-05|1713.05
#2024-11-06|1722.56
#2024-11-07|1753.25
#2024-11-08|1759.12
#2024-11-11|1741.11
#2024-11-12|1735.25
#2024-11-13|1705.16
#2024-11-14|1693.03
#2024-11-15|1712.19
#2024-11-18|1696.72
#2024-11-19|1719.82
#2024-11-20|1693.11
#2024-11-21|1695.49
#2024-11-22|1696.46
#2024-11-25|1717.91
#2024-11-26|1709.34
#2024-11-27|1720.57
#2024-11-28|1729.96
#2024-11-29|1739.73
#2024-12-02|1766.73
#2024-12-03|1801.92
#2024-12-04|1779.78
#2024-12-05|1782.60
#2024-12-06|1776.12
#2024-12-09|1766.90
#2024-12-10|1760.13
#2024-12-11|1760.62
#2024-12-12|1779.50
#2024-12-13|1744.38
#2024-12-16|1733.11
#2024-12-17|1734.71
#2024-12-18|1723.28
#2024-12-19|1678.41
#2024-12-20|1684.36
#2024-12-23|1694.36
#2024-12-24|1692.83
#2024-12-25|1699.61
#2024-12-26|1714.92
#2024-12-27|1745.41
#2024-12-30|1737.25
#2024-12-31|1737.70
#2025-01-01|1737.70
#2025-01-02|1737.75
#2025-01-03|1735.05
#2025-01-06|1714.85
#2025-01-07|1733.20
#2025-01-08|1717.41
#2025-01-09|1700.10
#2025-01-10|1687.85
#2025-01-13|1688.44
#2025-01-14|1664.27
#2025-01-15|1687.29
#2025-01-16|1694.37
#2025-01-17|1679.50
#2025-01-20|1706.02
#2025-01-21|1711.36
#2025-01-22|1714.92
#2025-01-23|1728.62
#2025-01-24|1731.95
#2025-01-27|1750.51
#2025-01-28|1732.77
#2025-01-29|1753.87
#2025-01-30|1766.31
#2025-01-31|1763.40
#2025-02-03|1718.08
#2025-02-04|1732.41
#2025-02-05|1767.06
#2025-02-06|1773.97
#2025-02-07|1765.58
#2025-02-10|1758.34
#2025-02-11|1747.97
#2025-02-12|1725.08
#2025-02-13|1762.14
#2025-02-14|1769.35
#2025-02-17|1785.30
#2025-02-18|1787.49
#2025-02-19|1784.04
#2025-02-20|1785.00
#2025-02-21|1785.44
#2025-02-24|1788.55
#2025-02-25|1783.63
#2025-02-26|1773.60
#2025-02-27|1781.33
#2025-02-28|1733.85
#2025-03-03|1771.92
#2025-03-04|1781.03
#2025-03-05|1778.83
#2025-03-06|1808.19
#2025-03-07|1784.88
#2025-03-10|1785.26
#2025-03-11|1760.24
#2025-03-12|1764.96
#2025-03-13|1772.98
#2025-03-14|1774.23
#2025-03-17|1794.44
#2025-03-18|1808.69
#2025-03-19|1810.65
#2025-03-20|1824.88
#2025-03-21|1827.98
#2025-03-24|1799.60
#2025-03-25|1815.73
#2025-03-26|1815.70
#2025-03-27|1810.75
#2025-03-28|1795.83
#2025-03-31|1735.91
#2025-04-01|1742.78
#2025-04-02|1733.21
#2025-04-03|1674.62
#2025-04-04|1663.70
#2025-04-07|1509.83
#2025-04-08|1610.81
#2025-04-09|1578.90
#2025-04-10|1716.87
#2025-04-11|1670.79
#2025-04-14|1687.34
#2025-04-15|1715.62
#2025-04-16|1706.33
#2025-04-17|1733.12
#2025-04-18|1750.87
#2025-04-21|1742.16
#2025-04-22|1744.01
#2025-04-23|1761.41
#2025-04-24|1774.67
#2025-04-25|1784.70
#2025-04-28|1816.43
#2025-04-29|1822.62
#2025-04-30|1829.89
#2025-05-01|1807.18
#2025-05-02|1832.79
#2025-05-05|1835.72
#2025-05-06|1847.67
#2025-05-07|1845.43
#2025-05-08|1823.27
#2025-05-09|1847.73
#2025-05-12|1811.61
#2025-05-13|1841.44
#2025-05-14|1853.67
#2025-05-15|1840.66
#2025-05-16|1839.64
#2025-05-19|1850.36
#2025-05-20|1858.39
#2025-05-21|1863.92
#2025-05-22|1849.85
#2025-05-23|1877.54
#2025-05-26|1887.85
#2025-05-27|1880.15
#2025-05-28|1872.89
#2025-05-29|1913.88
#2025-05-30|1905.41
#2025-06-02|1906.81
#2025-06-03|1886.57
#2025-06-04|1905.46
#2025-06-05|1878.25
#2025-06-06|1869.80
#2025-06-09|1886.45
#2025-06-10|1884.95
#2025-06-11|1884.25
#2025-06-12|1892.72
#2025-06-13|1868.24
#2025-06-16|1884.05
#2025-06-17|1875.76
#2025-06-18|1897.01
#2025-06-19|1870.78
#2025-06-20|1852.75
#2025-06-23|1836.77
#2025-06-24|1875.41
#2025-06-25|1863.08
#2025-06-26|1895.98
#2025-06-27|1919.32
#2025-06-30|1934.08
#2025-07-01|1929.01
#2025-07-02|1916.61
#2025-07-03|1904.82
#2025-07-04|1911.16
#2025-07-07|1882.13
#2025-07-08|1869.44
#2025-07-09|1880.78
#2025-07-10|1869.18
#2025-07-11|1864.33
#2025-07-14|1862.09
#2025-07-15|1848.22
#2025-07-16|1848.43
#2025-07-17|1860.50
#2025-07-18|1857.35
#2025-07-21|1870.96
#2025-07-22|1885.49
#2025-07-23|1957.56
#2025-07-24|1989.01
#2025-07-25|1954.55
#2025-07-28|1932.64
#2025-07-29|1912.80
#2025-07-30|1913.43
#2025-07-31|1907.42
#2025-08-01|1939.52
#2025-08-04|1925.66
#2025-08-05|1936.21
#2025-08-06|1957.21
#2025-08-07|1968.28
#2025-08-08|1992.71
#2025-08-11|1989.62
#2025-08-12|2022.24
#2025-08-13|2055.17
#2025-08-14|2024.82
#2025-08-15|2072.82
#2025-08-18|2066.70
#2025-08-19|2064.68
#2025-08-20|2061.16
#2025-08-21|2031.46
#2025-08-22|2061.40
#2025-08-25|2056.04
#2025-08-26|2030.84
#2025-08-27|2023.54
#2025-08-28|2050.48
#2025-08-29|2041.44
#2025-09-01|2024.39
#2025-09-02|2026.11
#2025-09-03|1998.97
#2025-09-04|2014.60
#2025-09-05|2055.90
#2025-09-08|2068.98
#2025-09-09|2065.61
#2025-09-10|2074.53
#2025-09-11|2082.73
#2025-09-12|2085.56
#2025-09-15|2089.10
#2025-09-16|2106.61
#2025-09-17|2096.53
#2025-09-18|2081.02
#2025-09-19|2075.16
#2025-09-22|2086.23
#2025-09-23|2087.64
#2025-09-24|2081.24
#2025-09-25|2076.92
#2025-09-26|2077.35
#2025-09-29|2068.94
#2025-09-30|2087.19
#2025-10-01|2072.82
#2025-10-02|2061.89
#2025-10-03|2091.44
#2025-10-06|2128.81
#2025-10-07|2114.39
#2025-10-08|2101.07
#2025-10-09|2107.63
#2025-10-10|2079.21
#2025-10-13|2079.96
#2025-10-14|2044.22
#2025-10-15|2082.02
#2025-10-16|2105.81
#2025-10-17|2086.87
#2025-10-20|2140.91
#2025-10-21|2123.75
#2025-10-22|2134.04
#2025-10-23|2111.50
#2025-10-24|2120.57
#2025-10-27|2154.26
#2025-10-28|2146.94
#2025-10-29|2151.20
#2025-10-30|2132.12
#2025-10-31|2155.65
#2025-11-03|2154.67
#2025-11-04|2146.51
#2025-11-05|2104.89
#2025-11-06|2153.94
#2025-11-07|2143.63
#2025-11-10|2140.96
#2025-11-11|2146.76
#2025-11-12|2160.91
#2025-11-13|2182.30
#2025-11-14|2163.94
#2025-11-17|2142.01
#2025-11-18|2076.16
#2025-11-19|2055.67
#2025-11-20|2076.89
#2025-11-21|2086.74
#2025-11-24|2083.54
#2025-11-25|2086.64
#2025-11-26|2126.31
#2025-11-27|2134.82
#2025-11-28|2142.10
#2025-12-01|2128.36
#2025-12-02|2121.58
#2025-12-03|2127.36
#2025-12-04|2180.89
#2025-12-05|2145.16
#2025-12-08|2148.24
#2025-12-09|2135.65
#2025-12-10|2143.56
#2025-12-11|2143.01
#2025-12-12|2177.67
#2025-12-15|2192.13
#2025-12-16|2157.59
#2025-12-17|2148.93
#2025-12-18|2136.19
#2025-12-19|2127.33
#2025-12-22|2149.75
#2025-12-23|2167.36
#2025-12-24|2162.82
#2025-12-25|2169.05
#2025-12-26|2164.85