Table Data - NASDAQ Asia Financials Large Mid Cap Total Return Index
| Title | NASDAQ Asia Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA30LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:42 PM CDT |
| Notes | For more information about this series, see: NQASIA30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 395.64 |
| 2001-04-02 | 390.22 |
| 2001-04-03 | 398.13 |
| 2001-04-04 | 398.84 |
| 2001-04-05 | 402.13 |
| 2001-04-06 | 402.07 |
| 2001-04-09 | 387.86 |
| 2001-04-10 | 383.05 |
| 2001-04-11 | 390.52 |
| 2001-04-12 | 393.00 |
| 2001-04-13 | . |
| 2001-04-16 | 390.15 |
| 2001-04-17 | 387.67 |
| 2001-04-18 | 400.40 |
| 2001-04-19 | 409.30 |
| 2001-04-20 | 403.64 |
| 2001-04-23 | 405.05 |
| 2001-04-24 | 402.83 |
| 2001-04-25 | 407.25 |
| 2001-04-26 | 406.85 |
| 2001-04-27 | 408.18 |
| 2001-04-30 | 408.69 |
| 2001-05-01 | 422.38 |
| 2001-05-02 | 425.82 |
| 2001-05-03 | 428.96 |
| 2001-05-04 | 427.20 |
| 2001-05-07 | 430.73 |
| 2001-05-08 | 423.85 |
| 2001-05-09 | 417.93 |
| 2001-05-10 | 412.94 |
| 2001-05-11 | 418.96 |
| 2001-05-14 | 409.66 |
| 2001-05-15 | 412.66 |
| 2001-05-16 | 408.46 |
| 2001-05-17 | 414.37 |
| 2001-05-18 | 412.76 |
| 2001-05-21 | 413.71 |
| 2001-05-22 | 414.79 |
| 2001-05-23 | 415.52 |
| 2001-05-24 | 415.00 |
| 2001-05-25 | 410.38 |
| 2001-05-28 | . |
| 2001-05-29 | 408.18 |
| 2001-05-30 | 399.04 |
| 2001-05-31 | 397.36 |
| 2001-06-01 | 399.02 |
| 2001-06-04 | 398.82 |
| 2001-06-05 | 398.60 |
| 2001-06-06 | 400.14 |
| 2001-06-07 | 402.10 |
| 2001-06-08 | 403.40 |
| 2001-06-11 | 398.74 |
| 2001-06-12 | 390.39 |
| 2001-06-13 | 390.74 |
| 2001-06-14 | 386.04 |
| 2001-06-15 | 387.74 |
| 2001-06-18 | 380.67 |
| 2001-06-19 | 377.34 |
| 2001-06-20 | 377.59 |
| 2001-06-21 | 388.45 |
| 2001-06-22 | 387.47 |
| 2001-06-25 | 384.15 |
| 2001-06-26 | 384.30 |
| 2001-06-27 | 383.25 |
| 2001-06-28 | 378.68 |
| 2001-06-29 | 384.56 |
| 2001-07-02 | 382.27 |
| 2001-07-03 | 384.78 |
| 2001-07-04 | . |
| 2001-07-05 | 375.96 |
| 2001-07-06 | 369.59 |
| 2001-07-09 | 366.80 |
| 2001-07-10 | 369.17 |
| 2001-07-11 | 364.04 |
| 2001-07-12 | 373.37 |
| 2001-07-13 | 366.32 |
| 2001-07-16 | 362.91 |
| 2001-07-17 | 358.79 |
| 2001-07-18 | 354.44 |
| 2001-07-19 | 355.29 |
| 2001-07-20 | 356.46 |
| 2001-07-23 | 344.69 |
| 2001-07-24 | 344.48 |
| 2001-07-25 | 350.22 |
| 2001-07-26 | 354.25 |
| 2001-07-27 | 353.26 |
| 2001-07-30 | 348.22 |
| 2001-07-31 | 355.05 |
| 2001-08-01 | 359.77 |
| 2001-08-02 | 366.76 |
| 2001-08-03 | 365.79 |
| 2001-08-06 | 364.28 |
| 2001-08-07 | 363.45 |
| 2001-08-08 | 361.43 |
| 2001-08-09 | 355.55 |
| 2001-08-10 | 355.64 |
| 2001-08-13 | 355.56 |
| 2001-08-14 | 370.66 |
| 2001-08-15 | 372.35 |
| 2001-08-16 | 372.44 |
| 2001-08-17 | 372.38 |
| 2001-08-20 | 369.19 |
| 2001-08-21 | 374.51 |
| 2001-08-22 | 380.10 |
| 2001-08-23 | 377.02 |
| 2001-08-24 | 378.51 |
| 2001-08-27 | 384.53 |
| 2001-08-28 | 382.06 |
| 2001-08-29 | 380.25 |
| 2001-08-30 | 373.07 |
| 2001-08-31 | 375.21 |
| 2001-09-03 | . |
| 2001-09-04 | 377.21 |
| 2001-09-05 | 371.97 |
| 2001-09-06 | 369.31 |
| 2001-09-07 | 368.63 |
| 2001-09-10 | 360.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 330.55 |
| 2001-09-18 | 334.31 |
| 2001-09-19 | 339.36 |
| 2001-09-20 | 337.52 |
| 2001-09-21 | 320.28 |
| 2001-09-24 | 325.88 |
| 2001-09-25 | 320.33 |
| 2001-09-26 | 315.39 |
| 2001-09-27 | 315.29 |
| 2001-09-28 | 320.90 |
| 2001-10-01 | 325.04 |
| 2001-10-02 | 330.42 |
| 2001-10-03 | 328.65 |
| 2001-10-04 | 335.43 |
| 2001-10-05 | 335.19 |
| 2001-10-08 | 332.38 |
| 2001-10-09 | 329.12 |
| 2001-10-10 | 321.68 |
| 2001-10-11 | 328.27 |
| 2001-10-12 | 331.79 |
| 2001-10-15 | 332.75 |
| 2001-10-16 | 333.84 |
| 2001-10-17 | 337.52 |
| 2001-10-18 | 331.16 |
| 2001-10-19 | 330.28 |
| 2001-10-22 | 329.11 |
| 2001-10-23 | 332.35 |
| 2001-10-24 | 335.69 |
| 2001-10-25 | 338.66 |
| 2001-10-26 | 337.31 |
| 2001-10-29 | 334.20 |
| 2001-10-30 | 328.05 |
| 2001-10-31 | 323.76 |
| 2001-11-01 | 323.14 |
| 2001-11-02 | 323.26 |
| 2001-11-05 | 324.50 |
| 2001-11-06 | 325.09 |
| 2001-11-07 | 319.49 |
| 2001-11-08 | 325.05 |
| 2001-11-09 | 326.13 |
| 2001-11-12 | 323.51 |
| 2001-11-13 | 320.02 |
| 2001-11-14 | 322.60 |
| 2001-11-15 | 328.01 |
| 2001-11-16 | 332.20 |
| 2001-11-19 | 335.20 |
| 2001-11-20 | 337.33 |
| 2001-11-21 | 340.59 |
| 2001-11-22 | . |
| 2001-11-23 | 343.66 |
| 2001-11-26 | 350.20 |
| 2001-11-27 | 347.49 |
| 2001-11-28 | 337.35 |
| 2001-11-29 | 336.46 |
| 2001-11-30 | 340.45 |
| 2001-12-03 | 337.46 |
| 2001-12-04 | 339.64 |
| 2001-12-05 | 347.38 |
| 2001-12-06 | 350.66 |
| 2001-12-07 | 350.04 |
| 2001-12-10 | 345.06 |
| 2001-12-11 | 341.45 |
| 2001-12-12 | 348.85 |
| 2001-12-13 | 343.57 |
| 2001-12-14 | 340.98 |
| 2001-12-17 | 336.15 |
| 2001-12-18 | 337.30 |
| 2001-12-19 | 340.36 |
| 2001-12-20 | 343.57 |
| 2001-12-21 | 336.90 |
| 2001-12-24 | 336.29 |
| 2001-12-25 | . |
| 2001-12-26 | 334.59 |
| 2001-12-27 | 338.26 |
| 2001-12-28 | 344.40 |
| 2001-12-31 | 345.13 |
| 2002-01-01 | . |
| 2002-01-02 | 344.50 |
| 2002-01-03 | 347.14 |
| 2002-01-04 | 352.99 |
| 2002-01-07 | 358.50 |
| 2002-01-08 | 349.91 |
| 2002-01-09 | 347.38 |
| 2002-01-10 | 341.75 |
| 2002-01-11 | 338.19 |
| 2002-01-14 | 339.99 |
| 2002-01-15 | 334.62 |
| 2002-01-16 | 334.95 |
| 2002-01-17 | 335.66 |
| 2002-01-18 | 338.17 |
| 2002-01-21 | . |
| 2002-01-22 | 331.92 |
| 2002-01-23 | 330.12 |
| 2002-01-24 | 330.27 |
| 2002-01-25 | 335.60 |
| 2002-01-28 | 341.14 |
| 2002-01-29 | 338.82 |
| 2002-01-30 | 331.96 |
| 2002-01-31 | 334.23 |
| 2002-02-01 | 329.89 |
| 2002-02-04 | 325.95 |
| 2002-02-05 | 320.55 |
| 2002-02-06 | 319.85 |
| 2002-02-07 | 325.54 |
| 2002-02-08 | 329.71 |
| 2002-02-11 | 332.57 |
| 2002-02-12 | 336.49 |
| 2002-02-13 | 336.39 |
| 2002-02-14 | 341.67 |
| 2002-02-15 | 343.39 |
| 2002-02-18 | . |
| 2002-02-19 | 333.65 |
| 2002-02-20 | 330.99 |
| 2002-02-21 | 335.13 |
| 2002-02-22 | 333.20 |
| 2002-02-25 | 329.75 |
| 2002-02-26 | 327.09 |
| 2002-02-27 | 333.52 |
| 2002-02-28 | 334.95 |
| 2002-03-01 | 338.61 |
| 2002-03-04 | 354.63 |
| 2002-03-05 | 356.05 |
| 2002-03-06 | 355.19 |
| 2002-03-07 | 364.20 |
| 2002-03-08 | 365.59 |
| 2002-03-11 | 372.25 |
| 2002-03-12 | 364.96 |
| 2002-03-13 | 357.07 |
| 2002-03-14 | 360.37 |
| 2002-03-15 | 360.51 |
| 2002-03-18 | 356.15 |
| 2002-03-19 | 360.29 |
| 2002-03-20 | 356.03 |
| 2002-03-21 | 353.17 |
| 2002-03-22 | 348.82 |
| 2002-03-25 | 347.90 |
| 2002-03-26 | 346.35 |
| 2002-03-27 | 351.57 |
| 2002-03-28 | 351.60 |
| 2002-03-29 | . |
| 2002-04-01 | 343.82 |
| 2002-04-02 | 346.84 |
| 2002-04-03 | 350.20 |
| 2002-04-04 | 354.98 |
| 2002-04-05 | 356.18 |
| 2002-04-08 | 356.72 |
| 2002-04-09 | 355.60 |
| 2002-04-10 | 356.04 |
| 2002-04-11 | 356.60 |
| 2002-04-12 | 353.80 |
| 2002-04-15 | 357.43 |
| 2002-04-16 | 359.26 |
| 2002-04-17 | 367.85 |
| 2002-04-18 | 372.11 |
| 2002-04-19 | 375.09 |
| 2002-04-22 | 375.71 |
| 2002-04-23 | 376.76 |
| 2002-04-24 | 376.70 |
| 2002-04-25 | 374.87 |
| 2002-04-26 | 374.34 |
| 2002-04-29 | 371.62 |
| 2002-04-30 | 371.84 |
| 2002-05-01 | 375.63 |
| 2002-05-02 | 378.88 |
| 2002-05-03 | 381.94 |
| 2002-05-06 | 377.98 |
| 2002-05-07 | 374.36 |
| 2002-05-08 | 374.11 |
| 2002-05-09 | 375.10 |
| 2002-05-10 | 375.97 |
| 2002-05-13 | 375.08 |
| 2002-05-14 | 371.27 |
| 2002-05-15 | 378.82 |
| 2002-05-16 | 380.53 |
| 2002-05-17 | 386.93 |
| 2002-05-20 | 390.64 |
| 2002-05-21 | 388.20 |
| 2002-05-22 | 395.99 |
| 2002-05-23 | 396.81 |
| 2002-05-24 | 399.67 |
| 2002-05-27 | . |
| 2002-05-28 | 396.49 |
| 2002-05-29 | 396.27 |
| 2002-05-30 | 399.09 |
| 2002-05-31 | 390.89 |
| 2002-06-03 | 399.32 |
| 2002-06-04 | 396.75 |
| 2002-06-05 | 394.12 |
| 2002-06-06 | 391.22 |
| 2002-06-07 | 388.84 |
| 2002-06-10 | 389.08 |
| 2002-06-11 | 389.72 |
| 2002-06-12 | 388.50 |
| 2002-06-13 | 384.17 |
| 2002-06-14 | 379.09 |
| 2002-06-17 | 371.65 |
| 2002-06-18 | 372.44 |
| 2002-06-19 | 363.15 |
| 2002-06-20 | 368.58 |
| 2002-06-21 | 363.62 |
| 2002-06-24 | 365.74 |
| 2002-06-25 | 363.05 |
| 2002-06-26 | 354.16 |
| 2002-06-27 | 356.23 |
| 2002-06-28 | 365.46 |
| 2002-07-01 | 364.21 |
| 2002-07-02 | 366.04 |
| 2002-07-03 | 372.84 |
| 2002-07-04 | . |
| 2002-07-05 | 379.21 |
| 2002-07-08 | 378.80 |
| 2002-07-09 | 384.51 |
| 2002-07-10 | 383.18 |
| 2002-07-11 | 376.69 |
| 2002-07-12 | 379.38 |
| 2002-07-15 | 375.60 |
| 2002-07-16 | 368.98 |
| 2002-07-17 | 368.87 |
| 2002-07-18 | 373.07 |
| 2002-07-19 | 368.49 |
| 2002-07-22 | 364.50 |
| 2002-07-23 | 369.36 |
| 2002-07-24 | 359.64 |
| 2002-07-25 | 356.90 |
| 2002-07-26 | 344.40 |
| 2002-07-29 | 342.85 |
| 2002-07-30 | 351.84 |
| 2002-07-31 | 351.03 |
| 2002-08-01 | 349.32 |
| 2002-08-02 | 347.12 |
| 2002-08-05 | 342.05 |
| 2002-08-06 | 336.20 |
| 2002-08-07 | 343.36 |
| 2002-08-08 | 339.86 |
| 2002-08-09 | 345.65 |
| 2002-08-12 | 344.44 |
| 2002-08-13 | 344.99 |
| 2002-08-14 | 348.61 |
| 2002-08-15 | 350.05 |
| 2002-08-16 | 348.69 |
| 2002-08-19 | 344.97 |
| 2002-08-20 | 345.19 |
| 2002-08-21 | 347.40 |
| 2002-08-22 | 349.12 |
| 2002-08-23 | 348.58 |
| 2002-08-26 | 350.11 |
| 2002-08-27 | 347.66 |
| 2002-08-28 | 345.82 |
| 2002-08-29 | 342.14 |
| 2002-08-30 | 343.67 |
| 2002-09-02 | . |
| 2002-09-03 | 331.31 |
| 2002-09-04 | 324.96 |
| 2002-09-05 | 329.84 |
| 2002-09-06 | 325.95 |
| 2002-09-09 | 328.23 |
| 2002-09-10 | 330.93 |
| 2002-09-11 | 330.30 |
| 2002-09-12 | 331.88 |
| 2002-09-13 | 326.02 |
| 2002-09-16 | 320.75 |
| 2002-09-17 | 327.28 |
| 2002-09-18 | 324.95 |
| 2002-09-19 | 331.34 |
| 2002-09-20 | 322.36 |
| 2002-09-23 | 318.67 |
| 2002-09-24 | 312.13 |
| 2002-09-25 | 309.80 |
| 2002-09-26 | 316.60 |
| 2002-09-27 | 324.13 |
| 2002-09-30 | 320.64 |
| 2002-10-01 | 316.78 |
| 2002-10-02 | 314.20 |
| 2002-10-03 | 309.47 |
| 2002-10-04 | 310.33 |
| 2002-10-07 | 300.86 |
| 2002-10-08 | 302.89 |
| 2002-10-09 | 300.00 |
| 2002-10-10 | 295.46 |
| 2002-10-11 | 296.72 |
| 2002-10-14 | 298.56 |
| 2002-10-15 | 306.37 |
| 2002-10-16 | 309.71 |
| 2002-10-17 | 312.26 |
| 2002-10-18 | 314.95 |
| 2002-10-21 | 312.54 |
| 2002-10-22 | 307.38 |
| 2002-10-23 | 309.57 |
| 2002-10-24 | 307.81 |
| 2002-10-25 | 310.64 |
| 2002-10-28 | 313.49 |
| 2002-10-29 | 313.55 |
| 2002-10-30 | 312.08 |
| 2002-10-31 | 311.01 |
| 2002-11-01 | 307.50 |
| 2002-11-04 | 311.07 |
| 2002-11-05 | 312.91 |
| 2002-11-06 | 315.05 |
| 2002-11-07 | 315.44 |
| 2002-11-08 | 314.32 |
| 2002-11-11 | 305.59 |
| 2002-11-12 | 302.69 |
| 2002-11-13 | 301.17 |
| 2002-11-14 | 297.69 |
| 2002-11-15 | 302.92 |
| 2002-11-18 | 297.92 |
| 2002-11-19 | 293.80 |
| 2002-11-20 | 297.33 |
| 2002-11-21 | 305.01 |
| 2002-11-22 | 308.17 |
| 2002-11-25 | 308.16 |
| 2002-11-26 | 305.09 |
| 2002-11-27 | 306.34 |
| 2002-11-28 | . |
| 2002-11-29 | 311.61 |
| 2002-12-02 | 310.42 |
| 2002-12-03 | 309.06 |
| 2002-12-04 | 302.29 |
| 2002-12-05 | 301.29 |
| 2002-12-06 | 301.04 |
| 2002-12-09 | 300.09 |
| 2002-12-10 | 300.08 |
| 2002-12-11 | 299.29 |
| 2002-12-12 | 301.93 |
| 2002-12-13 | 299.71 |
| 2002-12-16 | 298.41 |
| 2002-12-17 | 300.41 |
| 2002-12-18 | 295.13 |
| 2002-12-19 | 298.85 |
| 2002-12-20 | 299.11 |
| 2002-12-23 | 298.95 |
| 2002-12-24 | 297.78 |
| 2002-12-25 | . |
| 2002-12-26 | 298.77 |
| 2002-12-27 | 300.77 |
| 2002-12-30 | 299.04 |
| 2002-12-31 | 299.34 |
| 2003-01-01 | . |
| 2003-01-02 | 298.73 |
| 2003-01-03 | 301.42 |
| 2003-01-06 | 305.29 |
| 2003-01-07 | 299.48 |
| 2003-01-08 | 298.14 |
| 2003-01-09 | 298.14 |
| 2003-01-10 | 299.61 |
| 2003-01-13 | 303.76 |
| 2003-01-14 | 308.77 |
| 2003-01-15 | 311.86 |
| 2003-01-16 | 314.45 |
| 2003-01-17 | 315.16 |
| 2003-01-20 | . |
| 2003-01-21 | 314.98 |
| 2003-01-22 | 315.40 |
| 2003-01-23 | 319.55 |
| 2003-01-24 | 318.64 |
| 2003-01-27 | 310.21 |
| 2003-01-28 | 310.07 |
| 2003-01-29 | 305.66 |
| 2003-01-30 | 304.35 |
| 2003-01-31 | 302.82 |
| 2003-02-03 | 305.60 |
| 2003-02-04 | 307.99 |
| 2003-02-05 | 306.48 |
| 2003-02-06 | 303.19 |
| 2003-02-07 | 300.37 |
| 2003-02-10 | 298.36 |
| 2003-02-11 | 297.83 |
| 2003-02-12 | 301.78 |
| 2003-02-13 | 298.76 |
| 2003-02-14 | 298.59 |
| 2003-02-17 | . |
| 2003-02-18 | 304.26 |
| 2003-02-19 | 302.64 |
| 2003-02-20 | 299.93 |
| 2003-02-21 | 296.97 |
| 2003-02-24 | 298.72 |
| 2003-02-25 | 291.29 |
| 2003-02-26 | 290.09 |
| 2003-02-27 | 289.59 |
| 2003-02-28 | 286.91 |
| 2003-03-03 | 287.49 |
| 2003-03-04 | 286.01 |
| 2003-03-05 | 284.46 |
| 2003-03-06 | 281.30 |
| 2003-03-07 | 276.11 |
| 2003-03-10 | 270.28 |
| 2003-03-11 | 266.22 |
| 2003-03-12 | 267.02 |
| 2003-03-13 | 263.51 |
| 2003-03-14 | 266.88 |
| 2003-03-17 | 260.97 |
| 2003-03-18 | 266.33 |
| 2003-03-19 | 268.58 |
| 2003-03-20 | 274.55 |
| 2003-03-21 | 273.68 |
| 2003-03-24 | 275.58 |
| 2003-03-25 | 272.38 |
| 2003-03-26 | 274.96 |
| 2003-03-27 | 274.27 |
| 2003-03-28 | 271.38 |
| 2003-03-31 | 262.71 |
| 2003-04-01 | 261.91 |
| 2003-04-02 | 261.60 |
| 2003-04-03 | 259.04 |
| 2003-04-04 | 263.44 |
| 2003-04-07 | 268.23 |
| 2003-04-08 | 264.95 |
| 2003-04-09 | 260.86 |
| 2003-04-10 | 261.39 |
| 2003-04-11 | 261.54 |
| 2003-04-14 | 258.32 |
| 2003-04-15 | 261.94 |
| 2003-04-16 | 262.38 |
| 2003-04-17 | 262.79 |
| 2003-04-18 | . |
| 2003-04-21 | 263.78 |
| 2003-04-22 | 258.74 |
| 2003-04-23 | 256.44 |
| 2003-04-24 | 254.45 |
| 2003-04-25 | 248.97 |
| 2003-04-28 | 248.85 |
| 2003-04-29 | 254.10 |
| 2003-04-30 | 260.48 |
| 2003-05-01 | 262.63 |
| 2003-05-02 | 264.10 |
| 2003-05-05 | 266.05 |
| 2003-05-06 | 269.31 |
| 2003-05-07 | 272.81 |
| 2003-05-08 | 271.45 |
| 2003-05-09 | 272.91 |
| 2003-05-12 | 276.20 |
| 2003-05-13 | 277.56 |
| 2003-05-14 | 278.40 |
| 2003-05-15 | 274.76 |
| 2003-05-16 | 273.38 |
| 2003-05-19 | 268.95 |
| 2003-05-20 | 268.39 |
| 2003-05-21 | 268.51 |
| 2003-05-22 | 270.85 |
| 2003-05-23 | 275.65 |
| 2003-05-26 | . |
| 2003-05-27 | 275.50 |
| 2003-05-28 | 278.10 |
| 2003-05-29 | 280.97 |
| 2003-05-30 | 280.10 |
| 2003-06-02 | 288.04 |
| 2003-06-03 | 287.63 |
| 2003-06-04 | 290.29 |
| 2003-06-05 | 296.57 |
| 2003-06-06 | 297.15 |
| 2003-06-09 | 300.46 |
| 2003-06-10 | 299.31 |
| 2003-06-11 | 301.08 |
| 2003-06-12 | 304.44 |
| 2003-06-13 | 306.75 |
| 2003-06-16 | 303.10 |
| 2003-06-17 | 309.75 |
| 2003-06-18 | 311.26 |
| 2003-06-19 | 310.97 |
| 2003-06-20 | 312.18 |
| 2003-06-23 | 313.19 |
| 2003-06-24 | 304.59 |
| 2003-06-25 | 305.50 |
| 2003-06-26 | 304.57 |
| 2003-06-27 | 306.62 |
| 2003-06-30 | 304.65 |
| 2003-07-01 | 310.56 |
| 2003-07-02 | 320.75 |
| 2003-07-03 | 325.75 |
| 2003-07-04 | . |
| 2003-07-07 | 333.56 |
| 2003-07-08 | 335.82 |
| 2003-07-09 | 335.44 |
| 2003-07-10 | 332.16 |
| 2003-07-11 | 326.32 |
| 2003-07-14 | 330.42 |
| 2003-07-15 | 332.42 |
| 2003-07-16 | 332.01 |
| 2003-07-17 | 324.79 |
| 2003-07-18 | 323.85 |
| 2003-07-21 | 323.03 |
| 2003-07-22 | 320.41 |
| 2003-07-23 | 322.67 |
| 2003-07-24 | 327.83 |
| 2003-07-25 | 328.68 |
| 2003-07-28 | 329.67 |
| 2003-07-29 | 328.44 |
| 2003-07-30 | 323.38 |
| 2003-07-31 | 321.41 |
| 2003-08-01 | 324.02 |
| 2003-08-04 | 320.24 |
| 2003-08-05 | 317.27 |
| 2003-08-06 | 312.18 |
| 2003-08-07 | 313.35 |
| 2003-08-08 | 313.80 |
| 2003-08-11 | 318.20 |
| 2003-08-12 | 321.06 |
| 2003-08-13 | 328.16 |
| 2003-08-14 | 334.22 |
| 2003-08-15 | 335.71 |
| 2003-08-18 | 342.35 |
| 2003-08-19 | 347.20 |
| 2003-08-20 | 351.44 |
| 2003-08-21 | 358.27 |
| 2003-08-22 | 362.37 |
| 2003-08-25 | 360.15 |
| 2003-08-26 | 358.73 |
| 2003-08-27 | 360.74 |
| 2003-08-28 | 361.44 |
| 2003-08-29 | 365.13 |
| 2003-09-01 | . |
| 2003-09-02 | 378.48 |
| 2003-09-03 | 382.61 |
| 2003-09-04 | 378.83 |
| 2003-09-05 | 374.24 |
| 2003-09-08 | 375.94 |
| 2003-09-09 | 378.19 |
| 2003-09-10 | 374.24 |
| 2003-09-11 | 370.78 |
| 2003-09-12 | 372.39 |
| 2003-09-15 | 373.03 |
| 2003-09-16 | 386.67 |
| 2003-09-17 | 387.65 |
| 2003-09-18 | 390.12 |
| 2003-09-19 | 391.33 |
| 2003-09-22 | 392.17 |
| 2003-09-23 | 395.25 |
| 2003-09-24 | 397.30 |
| 2003-09-25 | 391.19 |
| 2003-09-26 | 391.70 |
| 2003-09-29 | 391.73 |
| 2003-09-30 | 391.88 |
| 2003-10-01 | 406.73 |
| 2003-10-02 | 421.26 |
| 2003-10-03 | 423.03 |
| 2003-10-06 | 427.29 |
| 2003-10-07 | 428.94 |
| 2003-10-08 | 427.40 |
| 2003-10-09 | 435.40 |
| 2003-10-10 | 447.27 |
| 2003-10-13 | 447.99 |
| 2003-10-14 | 451.57 |
| 2003-10-15 | 443.70 |
| 2003-10-16 | 448.07 |
| 2003-10-17 | 453.96 |
| 2003-10-20 | 452.82 |
| 2003-10-21 | 448.65 |
| 2003-10-22 | 436.81 |
| 2003-10-23 | 411.68 |
| 2003-10-24 | 420.74 |
| 2003-10-27 | 425.53 |
| 2003-10-28 | 438.72 |
| 2003-10-29 | 440.21 |
| 2003-10-30 | 438.09 |
| 2003-10-31 | 428.35 |
| 2003-11-03 | 427.98 |
| 2003-11-04 | 436.04 |
| 2003-11-05 | 433.67 |
| 2003-11-06 | 419.53 |
| 2003-11-07 | 422.88 |
| 2003-11-10 | 416.56 |
| 2003-11-11 | 406.68 |
| 2003-11-12 | 406.91 |
| 2003-11-13 | 415.50 |
| 2003-11-14 | 414.54 |
| 2003-11-17 | 396.27 |
| 2003-11-18 | 402.13 |
| 2003-11-19 | 389.61 |
| 2003-11-20 | 395.27 |
| 2003-11-21 | 396.90 |
| 2003-11-24 | 395.15 |
| 2003-11-25 | 404.04 |
| 2003-11-26 | 411.65 |
| 2003-11-27 | . |
| 2003-11-28 | 414.63 |
| 2003-12-01 | 421.77 |
| 2003-12-02 | 423.73 |
| 2003-12-03 | 424.16 |
| 2003-12-04 | 425.15 |
| 2003-12-05 | 422.93 |
| 2003-12-08 | 415.94 |
| 2003-12-09 | 418.26 |
| 2003-12-10 | 411.15 |
| 2003-12-11 | 415.40 |
| 2003-12-12 | 419.85 |
| 2003-12-15 | 431.42 |
| 2003-12-16 | 422.46 |
| 2003-12-17 | 416.89 |
| 2003-12-18 | 416.46 |
| 2003-12-19 | 419.74 |
| 2003-12-22 | 422.48 |
| 2003-12-23 | 421.91 |
| 2003-12-24 | 423.02 |
| 2003-12-25 | . |
| 2003-12-26 | 429.52 |
| 2003-12-29 | 437.04 |
| 2003-12-30 | 445.81 |
| 2003-12-31 | 446.33 |
| 2004-01-01 | . |
| 2004-01-02 | 450.45 |
| 2004-01-05 | 458.67 |
| 2004-01-06 | 456.11 |
| 2004-01-07 | 455.29 |
| 2004-01-08 | 457.64 |
| 2004-01-09 | 458.62 |
| 2004-01-12 | 460.91 |
| 2004-01-13 | 460.17 |
| 2004-01-14 | 463.47 |
| 2004-01-15 | 458.18 |
| 2004-01-16 | 462.08 |
| 2004-01-19 | . |
| 2004-01-20 | 468.77 |
| 2004-01-21 | 468.99 |
| 2004-01-22 | 470.54 |
| 2004-01-23 | 474.39 |
| 2004-01-26 | 470.33 |
| 2004-01-27 | 474.28 |
| 2004-01-28 | 470.60 |
| 2004-01-29 | 461.70 |
| 2004-01-30 | 461.42 |
| 2004-02-02 | 457.84 |
| 2004-02-03 | 456.52 |
| 2004-02-04 | 447.87 |
| 2004-02-05 | 449.98 |
| 2004-02-06 | 454.53 |
| 2004-02-09 | 458.42 |
| 2004-02-10 | 461.43 |
| 2004-02-11 | 461.81 |
| 2004-02-12 | 468.38 |
| 2004-02-13 | 476.42 |
| 2004-02-16 | . |
| 2004-02-17 | 478.10 |
| 2004-02-18 | 475.68 |
| 2004-02-19 | 472.68 |
| 2004-02-20 | 467.92 |
| 2004-02-23 | 467.12 |
| 2004-02-24 | 462.69 |
| 2004-02-25 | 460.41 |
| 2004-02-26 | 462.99 |
| 2004-02-27 | 473.67 |
| 2004-03-01 | 484.90 |
| 2004-03-02 | 486.09 |
| 2004-03-03 | 485.57 |
| 2004-03-04 | 491.08 |
| 2004-03-05 | 490.75 |
| 2004-03-08 | 486.36 |
| 2004-03-09 | 491.83 |
| 2004-03-10 | 488.06 |
| 2004-03-11 | 487.09 |
| 2004-03-12 | 476.36 |
| 2004-03-15 | 484.94 |
| 2004-03-16 | 490.08 |
| 2004-03-17 | 499.51 |
| 2004-03-18 | 510.94 |
| 2004-03-19 | 509.02 |
| 2004-03-22 | 500.70 |
| 2004-03-23 | 501.69 |
| 2004-03-24 | 516.32 |
| 2004-03-25 | 517.24 |
| 2004-03-26 | 522.51 |
| 2004-03-29 | 525.72 |
| 2004-03-30 | 521.83 |
| 2004-03-31 | 532.04 |
| 2004-04-01 | 535.45 |
| 2004-04-02 | 536.68 |
| 2004-04-05 | 535.49 |
| 2004-04-06 | 544.32 |
| 2004-04-07 | 547.38 |
| 2004-04-08 | 546.17 |
| 2004-04-09 | . |
| 2004-04-12 | 547.67 |
| 2004-04-13 | 554.89 |
| 2004-04-14 | 548.91 |
| 2004-04-15 | 536.24 |
| 2004-04-16 | 530.42 |
| 2004-04-19 | 520.71 |
| 2004-04-20 | 533.33 |
| 2004-04-21 | 530.55 |
| 2004-04-22 | 522.76 |
| 2004-04-23 | 522.93 |
| 2004-04-26 | 522.93 |
| 2004-04-27 | 518.31 |
| 2004-04-28 | 525.29 |
| 2004-04-29 | 518.56 |
| 2004-04-30 | 510.99 |
| 2004-05-03 | 510.77 |
| 2004-05-04 | 515.29 |
| 2004-05-05 | 515.92 |
| 2004-05-06 | 504.85 |
| 2004-05-07 | 493.21 |
| 2004-05-10 | 456.38 |
| 2004-05-11 | 456.95 |
| 2004-05-12 | 472.26 |
| 2004-05-13 | 458.68 |
| 2004-05-14 | 449.54 |
| 2004-05-17 | 426.79 |
| 2004-05-18 | 442.51 |
| 2004-05-19 | 467.90 |
| 2004-05-20 | 462.69 |
| 2004-05-21 | 477.14 |
| 2004-05-24 | 481.11 |
| 2004-05-25 | 474.04 |
| 2004-05-26 | 477.01 |
| 2004-05-27 | 481.16 |
| 2004-05-28 | 489.61 |
| 2004-05-31 | . |
| 2004-06-01 | 489.74 |
| 2004-06-02 | 483.52 |
| 2004-06-03 | 471.47 |
| 2004-06-04 | 469.03 |
| 2004-06-07 | 491.39 |
| 2004-06-08 | 494.09 |
| 2004-06-09 | 490.99 |
| 2004-06-10 | 492.81 |
| 2004-06-11 | . |
| 2004-06-14 | 481.29 |
| 2004-06-15 | 481.39 |
| 2004-06-16 | 486.20 |
| 2004-06-17 | 489.04 |
| 2004-06-18 | 482.57 |
| 2004-06-21 | 485.68 |
| 2004-06-22 | 480.78 |
| 2004-06-23 | 475.63 |
| 2004-06-24 | 487.91 |
| 2004-06-25 | 490.63 |
| 2004-06-28 | 496.81 |
| 2004-06-29 | 496.92 |
| 2004-06-30 | 497.54 |
| 2004-07-01 | 495.47 |
| 2004-07-02 | 488.80 |
| 2004-07-05 | . |
| 2004-07-06 | 479.71 |
| 2004-07-07 | 481.07 |
| 2004-07-08 | 475.84 |
| 2004-07-09 | 484.85 |
| 2004-07-12 | 488.02 |
| 2004-07-13 | 487.42 |
| 2004-07-14 | 488.49 |
| 2004-07-15 | 489.69 |
| 2004-07-16 | 488.64 |
| 2004-07-19 | 491.07 |
| 2004-07-20 | 489.53 |
| 2004-07-21 | 489.18 |
| 2004-07-22 | 486.96 |
| 2004-07-23 | 479.34 |
| 2004-07-26 | 475.45 |
| 2004-07-27 | 471.25 |
| 2004-07-28 | 471.96 |
| 2004-07-29 | 466.36 |
| 2004-07-30 | 470.58 |
| 2004-08-02 | 469.25 |
| 2004-08-03 | 468.43 |
| 2004-08-04 | 464.08 |
| 2004-08-05 | 466.02 |
| 2004-08-06 | 464.30 |
| 2004-08-09 | 461.50 |
| 2004-08-10 | 466.48 |
| 2004-08-11 | 472.21 |
| 2004-08-12 | 471.44 |
| 2004-08-13 | 465.01 |
| 2004-08-16 | 457.00 |
| 2004-08-17 | 461.56 |
| 2004-08-18 | 465.28 |
| 2004-08-19 | 474.37 |
| 2004-08-20 | 473.91 |
| 2004-08-23 | 474.10 |
| 2004-08-24 | 474.89 |
| 2004-08-25 | 477.23 |
| 2004-08-26 | 483.35 |
| 2004-08-27 | 487.39 |
| 2004-08-30 | 487.90 |
| 2004-08-31 | 485.19 |
| 2004-09-01 | 492.01 |
| 2004-09-02 | 493.01 |
| 2004-09-03 | 488.05 |
| 2004-09-06 | . |
| 2004-09-07 | 497.53 |
| 2004-09-08 | 499.15 |
| 2004-09-09 | 494.56 |
| 2004-09-10 | 494.50 |
| 2004-09-13 | 495.37 |
| 2004-09-14 | 497.20 |
| 2004-09-15 | 491.82 |
| 2004-09-16 | 491.14 |
| 2004-09-17 | 487.05 |
| 2004-09-20 | 487.26 |
| 2004-09-21 | 486.50 |
| 2004-09-22 | 483.57 |
| 2004-09-23 | 482.87 |
| 2004-09-24 | 476.79 |
| 2004-09-27 | 473.25 |
| 2004-09-28 | 472.73 |
| 2004-09-29 | 473.11 |
| 2004-09-30 | 479.35 |
| 2004-10-01 | 488.78 |
| 2004-10-04 | 498.65 |
| 2004-10-05 | 498.39 |
| 2004-10-06 | 499.33 |
| 2004-10-07 | 498.63 |
| 2004-10-08 | 501.97 |
| 2004-10-11 | 502.41 |
| 2004-10-12 | 496.42 |
| 2004-10-13 | 494.98 |
| 2004-10-14 | 490.98 |
| 2004-10-15 | 490.98 |
| 2004-10-18 | 488.60 |
| 2004-10-19 | 492.19 |
| 2004-10-20 | 488.06 |
| 2004-10-21 | 486.07 |
| 2004-10-22 | 486.07 |
| 2004-10-25 | 481.89 |
| 2004-10-26 | 484.39 |
| 2004-10-27 | 485.78 |
| 2004-10-28 | 494.75 |
| 2004-10-29 | 494.85 |
| 2004-11-01 | 492.57 |
| 2004-11-02 | 503.13 |
| 2004-11-03 | 505.78 |
| 2004-11-04 | 508.03 |
| 2004-11-05 | 514.29 |
| 2004-11-08 | 513.12 |
| 2004-11-09 | 511.20 |
| 2004-11-10 | 511.44 |
| 2004-11-11 | 509.35 |
| 2004-11-12 | 519.46 |
| 2004-11-15 | 530.91 |
| 2004-11-16 | 534.16 |
| 2004-11-17 | 539.34 |
| 2004-11-18 | 538.37 |
| 2004-11-19 | 539.88 |
| 2004-11-22 | 531.01 |
| 2004-11-23 | 532.86 |
| 2004-11-24 | 537.45 |
| 2004-11-25 | . |
| 2004-11-26 | 534.39 |
| 2004-11-29 | 542.56 |
| 2004-11-30 | 540.96 |
| 2004-12-01 | 540.89 |
| 2004-12-02 | 548.65 |
| 2004-12-03 | 548.63 |
| 2004-12-06 | 547.34 |
| 2004-12-07 | 543.15 |
| 2004-12-08 | 536.81 |
| 2004-12-09 | 529.01 |
| 2004-12-10 | 521.81 |
| 2004-12-13 | 525.16 |
| 2004-12-14 | 527.64 |
| 2004-12-15 | 531.47 |
| 2004-12-16 | 532.27 |
| 2004-12-17 | 535.36 |
| 2004-12-20 | 537.96 |
| 2004-12-21 | 540.71 |
| 2004-12-22 | 545.77 |
| 2004-12-23 | 548.38 |
| 2004-12-24 | . |
| 2004-12-27 | 553.62 |
| 2004-12-28 | 558.81 |
| 2004-12-29 | 557.29 |
| 2004-12-30 | 565.18 |
| 2004-12-31 | 569.31 |
| 2005-01-03 | 568.38 |
| 2005-01-04 | 564.17 |
| 2005-01-05 | 556.33 |
| 2005-01-06 | 554.26 |
| 2005-01-07 | 551.05 |
| 2005-01-10 | 551.68 |
| 2005-01-11 | 558.39 |
| 2005-01-12 | 557.23 |
| 2005-01-13 | 555.85 |
| 2005-01-14 | 557.37 |
| 2005-01-17 | . |
| 2005-01-18 | 559.78 |
| 2005-01-19 | 559.86 |
| 2005-01-20 | 552.43 |
| 2005-01-21 | 550.03 |
| 2005-01-24 | 553.82 |
| 2005-01-25 | 551.27 |
| 2005-01-26 | 557.11 |
| 2005-01-27 | 555.35 |
#2005-01-28| 556.30
#2005-01-31| 557.81
#2005-02-01| 554.98
#2005-02-02| 556.92
#2005-02-03| 554.74
#2005-02-04| 555.90
#2005-02-07| 556.37
#2005-02-08| 553.92
#2005-02-09| 553.58
#2005-02-10| 557.57
#2005-02-11| 558.43
#2005-02-14| 567.03
#2005-02-15| 566.97
#2005-02-16| 562.16
#2005-02-17| 557.20
#2005-02-18| 559.80
#2005-02-21| .
#2005-02-22| 563.63
#2005-02-23| 555.72
#2005-02-24| 556.57
#2005-02-25| 560.05
#2005-02-28| 568.23
#2005-03-01| 568.32
#2005-03-02| 565.98
#2005-03-03| 567.37
#2005-03-04| 570.32
#2005-03-07| 572.32
#2005-03-08| 572.07
#2005-03-09| 579.66
#2005-03-10| 575.80
#2005-03-11| 581.34
#2005-03-14| 576.84
#2005-03-15| 574.73
#2005-03-16| 577.35
#2005-03-17| 574.31
#2005-03-18| 575.60
#2005-03-21| 574.85
#2005-03-22| 573.28
#2005-03-23| 563.85
#2005-03-24| 558.57
#2005-03-25| .
#2005-03-28| 559.97
#2005-03-29| 549.95
#2005-03-30| 545.25
#2005-03-31| 551.67
#2005-04-01| 554.66
#2005-04-04| 548.34
#2005-04-05| 547.65
#2005-04-06| 547.81
#2005-04-07| 548.43
#2005-04-08| 548.30
#2005-04-11| 549.09
#2005-04-12| 544.49
#2005-04-13| 547.24
#2005-04-14| 540.72
#2005-04-15| 534.66
#2005-04-18| 520.35
#2005-04-19| 528.82
#2005-04-20| 530.51
#2005-04-21| 530.48
#2005-04-22| 536.71
#2005-04-25| 537.26
#2005-04-26| 536.19
#2005-04-27| 533.61
#2005-04-28| 533.51
#2005-04-29| 536.00
#2005-05-02| 538.30
#2005-05-03| 538.92
#2005-05-04| 543.16
#2005-05-05| 544.78
#2005-05-06| 548.62
#2005-05-09| 545.59
#2005-05-10| 543.70
#2005-05-11| 540.94
#2005-05-12| 536.86
#2005-05-13| 535.58
#2005-05-16| 532.05
#2005-05-17| 527.98
#2005-05-18| 527.51
#2005-05-19| 534.54
#2005-05-20| 532.02
#2005-05-23| 533.97
#2005-05-24| 537.07
#2005-05-25| 532.65
#2005-05-26| 530.11
#2005-05-27| 532.72
#2005-05-30| .
#2005-05-31| 540.13
#2005-06-01| 538.60
#2005-06-02| 538.76
#2005-06-03| 541.65
#2005-06-06| 544.64
#2005-06-07| 543.68
#2005-06-08| 546.88
#2005-06-09| 542.56
#2005-06-10| 542.93
#2005-06-13| 539.98
#2005-06-14| 538.76
#2005-06-15| 544.25
#2005-06-16| 545.36
#2005-06-17| 549.28
#2005-06-20| 545.25
#2005-06-21| 548.42
#2005-06-22| 550.11
#2005-06-23| 552.25
#2005-06-24| 550.08
#2005-06-27| 546.14
#2005-06-28| 546.25
#2005-06-29| 546.42
#2005-06-30| 544.34
#2005-07-01| 543.31
#2005-07-04| .
#2005-07-05| 540.42
#2005-07-06| 538.84
#2005-07-07| 536.19
#2005-07-08| 535.62
#2005-07-11| 540.19
#2005-07-12| 544.67
#2005-07-13| 542.59
#2005-07-14| 546.50
#2005-07-15| 546.75
#2005-07-18| 548.99
#2005-07-19| 546.45
#2005-07-20| 545.71
#2005-07-21| 551.58
#2005-07-22| 554.17
#2005-07-25| 554.79
#2005-07-26| 552.47
#2005-07-27| 555.56
#2005-07-28| 559.61
#2005-07-29| 563.76
#2005-08-01| 565.93
#2005-08-02| 570.13
#2005-08-03| 572.79
#2005-08-04| 569.44
#2005-08-05| 562.66
#2005-08-08| 561.60
#2005-08-09| 564.12
#2005-08-10| 579.02
#2005-08-11| 593.11
#2005-08-12| 598.48
#2005-08-15| 602.32
#2005-08-16| 599.93
#2005-08-17| 599.10
#2005-08-18| 593.86
#2005-08-19| 593.96
#2005-08-22| 612.93
#2005-08-23| 605.50
#2005-08-24| 607.24
#2005-08-25| 601.62
#2005-08-26| 603.41
#2005-08-29| 591.86
#2005-08-30| 598.98
#2005-08-31| 599.29
#2005-09-01| 606.11
#2005-09-02| 607.25
#2005-09-05| .
#2005-09-06| 608.99
#2005-09-07| 606.88
#2005-09-08| 605.58
#2005-09-09| 613.41
#2005-09-12| 624.57
#2005-09-13| 623.65
#2005-09-14| 624.42
#2005-09-15| 627.34
#2005-09-16| 626.43
#2005-09-19| 626.69
#2005-09-20| 640.67
#2005-09-21| 645.23
#2005-09-22| 638.64
#2005-09-23| 634.18
#2005-09-26| 645.75
#2005-09-27| 641.72
#2005-09-28| 660.30
#2005-09-29| 677.01
#2005-09-30| 670.01
#2005-10-03| 662.31
#2005-10-04| 660.43
#2005-10-05| 650.28
#2005-10-06| 631.10
#2005-10-07| 634.63
#2005-10-10| 635.89
#2005-10-11| 658.67
#2005-10-12| 655.61
#2005-10-13| 658.89
#2005-10-14| 652.91
#2005-10-17| 641.27
#2005-10-18| 640.81
#2005-10-19| 634.24
#2005-10-20| 637.96
#2005-10-21| 642.47
#2005-10-24| 640.56
#2005-10-25| 648.32
#2005-10-26| 650.13
#2005-10-27| 661.03
#2005-10-28| 649.97
#2005-10-31| 659.42
#2005-11-01| 682.53
#2005-11-02| 689.08
#2005-11-03| 687.62
#2005-11-04| 695.45
#2005-11-07| 699.04
#2005-11-08| 700.11
#2005-11-09| 690.45
#2005-11-10| 684.44
#2005-11-11| 697.01
#2005-11-14| 683.81
#2005-11-15| 676.51
#2005-11-16| 682.74
#2005-11-17| 697.72
#2005-11-18| 703.64
#2005-11-21| 695.87
#2005-11-22| 686.00
#2005-11-23| 694.25
#2005-11-24| .
#2005-11-25| 698.18
#2005-11-28| 699.24
#2005-11-29| 695.87
#2005-11-30| 690.85
#2005-12-01| 695.45
#2005-12-02| 703.03
#2005-12-05| 710.40
#2005-12-06| 718.08
#2005-12-07| 722.88
#2005-12-08| 710.33
#2005-12-09| 722.31
#2005-12-12| 739.30
#2005-12-13| 741.64
#2005-12-14| 748.33
#2005-12-15| 746.42
#2005-12-16| 752.54
#2005-12-19| 754.36
#2005-12-20| 762.67
#2005-12-21| 766.07
#2005-12-22| 766.03
#2005-12-23| 767.47
#2005-12-26| .
#2005-12-27| 766.39
#2005-12-28| 768.75
#2005-12-29| 766.41
#2005-12-30| 760.46
#2006-01-02| .
#2006-01-03| 769.14
#2006-01-04| 779.94
#2006-01-05| 784.08
#2006-01-06| 784.16
#2006-01-09| 788.05
#2006-01-10| 768.75
#2006-01-11| 773.65
#2006-01-12| 776.29
#2006-01-13| 773.56
#2006-01-16| .
#2006-01-17| 750.47
#2006-01-18| 733.16
#2006-01-19| 751.75
#2006-01-20| 749.23
#2006-01-23| 738.92
#2006-01-24| 750.11
#2006-01-25| 754.66
#2006-01-26| 766.61
#2006-01-27| 790.23
#2006-01-30| 789.00
#2006-01-31| 798.22
#2006-02-01| 786.12
#2006-02-02| 787.05
#2006-02-03| 779.16
#2006-02-06| 782.60
#2006-02-07| 784.32
#2006-02-08| 763.71
#2006-02-09| 770.69
#2006-02-10| 768.18
#2006-02-13| 755.53
#2006-02-14| 765.31
#2006-02-15| 762.62
#2006-02-16| 767.67
#2006-02-17| 755.96
#2006-02-20| .
#2006-02-21| 755.66
#2006-02-22| 752.71
#2006-02-23| 772.50
#2006-02-24| 782.29
#2006-02-27| 794.83
#2006-02-28| 797.80
#2006-03-01| 791.31
#2006-03-02| 791.12
#2006-03-03| 779.63
#2006-03-06| 779.78
#2006-03-07| 770.77
#2006-03-08| 764.47
#2006-03-09| 776.46
#2006-03-10| 771.86
#2006-03-13| 784.50
#2006-03-14| 787.47
#2006-03-15| 785.54
#2006-03-16| 776.09
#2006-03-17| 787.94
#2006-03-20| 798.45
#2006-03-21| 794.99
#2006-03-22| 791.34
#2006-03-23| 785.43
#2006-03-24| 792.86
#2006-03-27| 800.60
#2006-03-28| 799.26
#2006-03-29| 798.63
#2006-03-30| 817.71
#2006-03-31| 822.39
#2006-04-03| 834.25
#2006-04-04| 837.14
#2006-04-05| 839.99
#2006-04-06| 850.90
#2006-04-07| 847.83
#2006-04-10| 842.34
#2006-04-11| 838.14
#2006-04-12| 826.05
#2006-04-13| 826.15
#2006-04-14| .
#2006-04-17| 822.05
#2006-04-18| 833.80
#2006-04-19| 836.21
#2006-04-20| 834.59
#2006-04-21| 834.75
#2006-04-24| 827.67
#2006-04-25| 832.33
#2006-04-26| 832.91
#2006-04-27| 841.69
#2006-04-28| 838.17
#2006-05-01| 841.56
#2006-05-02| 854.35
#2006-05-03| 857.24
#2006-05-04| 857.94
#2006-05-05| 863.17
#2006-05-08| 887.51
#2006-05-09| 885.43
#2006-05-10| 880.42
#2006-05-11| 876.80
#2006-05-12| 869.13
#2006-05-15| 855.47
#2006-05-16| 837.40
#2006-05-17| 845.31
#2006-05-18| 820.51
#2006-05-19| 814.26
#2006-05-22| 795.04
#2006-05-23| 782.20
#2006-05-24| 783.78
#2006-05-25| 771.32
#2006-05-26| 782.63
#2006-05-29| .
#2006-05-30| 790.26
#2006-05-31| 778.67
#2006-06-01| 778.68
#2006-06-02| 796.41
#2006-06-05| 793.40
#2006-06-06| 776.70
#2006-06-07| 760.08
#2006-06-08| 735.99
#2006-06-09| 744.31
#2006-06-12| 743.08
#2006-06-13| 715.95
#2006-06-14| 716.99
#2006-06-15| 728.84
#2006-06-16| 756.36
#2006-06-19| 743.87
#2006-06-20| 734.73
#2006-06-21| 734.63
#2006-06-22| 749.43
#2006-06-23| 749.53
#2006-06-26| 750.68
#2006-06-27| 753.42
#2006-06-28| 749.34
#2006-06-29| 762.87
#2006-06-30| 790.85
#2006-07-03| 796.78
#2006-07-04| .
#2006-07-05| 787.37
#2006-07-06| 782.54
#2006-07-07| 787.19
#2006-07-10| 799.17
#2006-07-11| 796.10
#2006-07-12| 785.80
#2006-07-13| 782.85
#2006-07-14| 763.76
#2006-07-17| 755.78
#2006-07-18| 739.36
#2006-07-19| 739.09
#2006-07-20| 767.71
#2006-07-21| 763.77
#2006-07-24| 762.60
#2006-07-25| 767.51
#2006-07-26| 762.97
#2006-07-27| 777.63
#2006-07-28| 787.30
#2006-07-31| 790.74
#2006-08-01| 780.21
#2006-08-02| 784.31
#2006-08-03| 783.48
#2006-08-04| 791.29
#2006-08-07| 779.18
#2006-08-08| 785.32
#2006-08-09| 792.45
#2006-08-10| 793.30
#2006-08-11| 788.36
#2006-08-14| 793.75
#2006-08-15| 798.40
#2006-08-16| 810.56
#2006-08-17| 813.20
#2006-08-18| 813.67
#2006-08-21| 802.73
#2006-08-22| 808.50
#2006-08-23| 804.65
#2006-08-24| 797.01
#2006-08-25| 791.28
#2006-08-28| 783.03
#2006-08-29| 793.22
#2006-08-30| 791.77
#2006-08-31| 796.17
#2006-09-01| 798.55
#2006-09-04| .
#2006-09-05| 810.67
#2006-09-06| 805.09
#2006-09-07| 797.54
#2006-09-08| 798.65
#2006-09-11| 785.49
#2006-09-12| 782.22
#2006-09-13| 779.52
#2006-09-14| 781.27
#2006-09-15| 781.91
#2006-09-18| 784.28
#2006-09-19| 785.10
#2006-09-20| 774.72
#2006-09-21| 782.79
#2006-09-22| 779.63
#2006-09-25| 774.99
#2006-09-26| 768.37
#2006-09-27| 786.43
#2006-09-28| 792.71
#2006-09-29| 794.42
#2006-10-02| 800.17
#2006-10-03| 798.45
#2006-10-04| 795.07
#2006-10-05| 809.50
#2006-10-06| 810.15
#2006-10-09| 804.09
#2006-10-10| 807.13
#2006-10-11| 802.05
#2006-10-12| 797.94
#2006-10-13| 802.90
#2006-10-16| 811.97
#2006-10-17| 810.14
#2006-10-18| 809.30
#2006-10-19| 811.78
#2006-10-20| 814.50
#2006-10-23| 816.86
#2006-10-24| 819.95
#2006-10-25| 817.44
#2006-10-26| 827.85
#2006-10-27| 824.53
#2006-10-30| 816.45
#2006-10-31| 812.73
#2006-11-01| 819.10
#2006-11-02| 819.07
#2006-11-03| 816.81
#2006-11-06| 811.82
#2006-11-07| 817.51
#2006-11-08| 806.58
#2006-11-09| 804.08
#2006-11-10| 804.76
#2006-11-13| 802.99
#2006-11-14| 820.31
#2006-11-15| 824.81
#2006-11-16| 821.30
#2006-11-17| 816.02
#2006-11-20| 802.60
#2006-11-21| 805.22
#2006-11-22| 826.02
#2006-11-23| .
#2006-11-24| 820.36
#2006-11-27| 823.19
#2006-11-28| 812.52
#2006-11-29| 830.40
#2006-11-30| 847.51
#2006-12-01| 848.32
#2006-12-04| 850.83
#2006-12-05| 852.55
#2006-12-06| 860.99
#2006-12-07| 859.04
#2006-12-08| 850.13
#2006-12-11| 844.40
#2006-12-12| 844.95
#2006-12-13| 841.48
#2006-12-14| 852.24
#2006-12-15| 858.53
#2006-12-18| 863.49
#2006-12-19| 850.21
#2006-12-20| 863.81
#2006-12-21| 862.58
#2006-12-22| 864.91
#2006-12-25| .
#2006-12-26| 863.51
#2006-12-27| 883.77
#2006-12-28| 886.34
#2006-12-29| 886.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 897.85
#2007-01-04| 888.91
#2007-01-05| 889.82
#2007-01-08| 884.19
#2007-01-09| 883.44
#2007-01-10| 867.64
#2007-01-11| 859.50
#2007-01-12| 878.02
#2007-01-15| .
#2007-01-16| 894.32
#2007-01-17| 896.73
#2007-01-18| 893.51
#2007-01-19| 893.02
#2007-01-22| 905.93
#2007-01-23| 901.00
#2007-01-24| 904.07
#2007-01-25| 899.49
#2007-01-26| 885.86
#2007-01-29| 881.61
#2007-01-30| 885.84
#2007-01-31| 882.91
#2007-02-01| 890.52
#2007-02-02| 897.62
#2007-02-05| 893.65
#2007-02-06| 894.83
#2007-02-07| 899.86
#2007-02-08| 897.36
#2007-02-09| 905.09
#2007-02-12| 900.25
#2007-02-13| 901.60
#2007-02-14| 909.33
#2007-02-15| 924.61
#2007-02-16| 927.10
#2007-02-19| .
#2007-02-20| 924.80
#2007-02-21| 924.29
#2007-02-22| 929.76
#2007-02-23| 931.88
#2007-02-26| 925.61
#2007-02-27| 914.00
#2007-02-28| 885.23
#2007-03-01| 877.70
#2007-03-02| 874.42
#2007-03-05| 845.88
#2007-03-06| 858.12
#2007-03-07| 859.34
#2007-03-08| 871.52
#2007-03-09| 877.09
#2007-03-12| 886.65
#2007-03-13| 881.17
#2007-03-14| 854.80
#2007-03-15| 856.93
#2007-03-16| 851.09
#2007-03-19| 856.54
#2007-03-20| 866.85
#2007-03-21| 870.74
#2007-03-22| 882.70
#2007-03-23| 886.33
#2007-03-26| 884.91
#2007-03-27| 882.74
#2007-03-28| 878.64
#2007-03-29| 875.94
#2007-03-30| 879.46
#2007-04-02| 872.76
#2007-04-03| 879.88
#2007-04-04| 892.26
#2007-04-05| 889.53
#2007-04-06| .
#2007-04-09| 891.89
#2007-04-10| 897.87
#2007-04-11| 900.15
#2007-04-12| 895.97
#2007-04-13| 888.98
#2007-04-16| 895.52
#2007-04-17| 897.10
#2007-04-18| 908.20
#2007-04-19| 891.49
#2007-04-20| 895.73
#2007-04-23| 895.81
#2007-04-24| 895.97
#2007-04-25| 890.62
#2007-04-26| 892.89
#2007-04-27| 886.72
#2007-04-30| 880.77
#2007-05-01| 877.61
#2007-05-02| 882.26
#2007-05-03| 888.94
#2007-05-04| 893.90
#2007-05-07| 906.62
#2007-05-08| 904.96
#2007-05-09| 913.53
#2007-05-10| 912.40
#2007-05-11| 905.92
#2007-05-14| 919.78
#2007-05-15| 915.15
#2007-05-16| 914.50
#2007-05-17| 909.84
#2007-05-18| 904.83
#2007-05-21| 904.90
#2007-05-22| 916.14
#2007-05-23| 925.97
#2007-05-24| 924.73
#2007-05-25| 911.54
#2007-05-28| .
#2007-05-29| 917.23
#2007-05-30| 911.34
#2007-05-31| 921.81
#2007-06-01| 929.61
#2007-06-04| 934.59
#2007-06-05| 934.65
#2007-06-06| 933.29
#2007-06-07| 930.98
#2007-06-08| 917.84
#2007-06-11| 918.67
#2007-06-12| 919.27
#2007-06-13| 912.85
#2007-06-14| 921.02
#2007-06-15| 928.72
#2007-06-18| 948.33
#2007-06-19| 946.46
#2007-06-20| 949.18
#2007-06-21| 956.73
#2007-06-22| 943.83
#2007-06-25| 933.23
#2007-06-26| 934.04
#2007-06-27| 928.27
#2007-06-28| 935.03
#2007-06-29| 936.43
#2007-07-02| 944.65
#2007-07-03| 956.74
#2007-07-04| .
#2007-07-05| 963.42
#2007-07-06| 965.25
#2007-07-09| 978.87
#2007-07-10| 989.69
#2007-07-11| 974.49
#2007-07-12| 973.41
#2007-07-13| 986.05
#2007-07-16| 980.90
#2007-07-17| 978.46
#2007-07-18| 969.09
#2007-07-19| 975.48
#2007-07-20| 986.54
#2007-07-23| 985.97
#2007-07-24| 995.76
#2007-07-25| 990.86
#2007-07-26| 986.78
#2007-07-27| 957.53
#2007-07-30| 960.33
#2007-07-31| 974.52
#2007-08-01| 934.90
#2007-08-02| 930.40
#2007-08-03| 937.83
#2007-08-06| 915.66
#2007-08-07| 910.80
#2007-08-08| 934.61
#2007-08-09| 942.33
#2007-08-10| 912.91
#2007-08-13| 910.80
#2007-08-14| 907.41
#2007-08-15| 879.60
#2007-08-16| 857.48
#2007-08-17| 833.02
#2007-08-20| 880.13
#2007-08-21| 889.44
#2007-08-22| 897.07
#2007-08-23| 917.82
#2007-08-24| 914.37
#2007-08-27| 930.17
#2007-08-28| 926.56
#2007-08-29| 912.36
#2007-08-30| 923.05
#2007-08-31| 946.55
#2007-09-03| .
#2007-09-04| 939.93
#2007-09-05| 936.79
#2007-09-06| 939.06
#2007-09-07| 940.83
#2007-09-10| 928.94
#2007-09-11| 929.91
#2007-09-12| 931.57
#2007-09-13| 928.34
#2007-09-14| 945.81
#2007-09-17| 939.07
#2007-09-18| 920.06
#2007-09-19| 960.77
#2007-09-20| 969.70
#2007-09-21| 963.38
#2007-09-24| 980.00
#2007-09-25| 980.36
#2007-09-26| 984.30
#2007-09-27|1010.23
#2007-09-28|1012.30
#2007-10-01|1015.65
#2007-10-02|1046.49
#2007-10-03|1050.27
#2007-10-04|1042.44
#2007-10-05|1058.79
#2007-10-08|1062.99
#2007-10-09|1072.61
#2007-10-10|1081.33
#2007-10-11|1088.38
#2007-10-12|1069.73
#2007-10-15|1070.19
#2007-10-16|1048.65
#2007-10-17|1036.93
#2007-10-18|1043.44
#2007-10-19|1035.43
#2007-10-22|1012.47
#2007-10-23|1036.31
#2007-10-24|1036.59
#2007-10-25|1050.93
#2007-10-26|1070.46
#2007-10-29|1111.22
#2007-10-30|1123.54
#2007-10-31|1126.09
#2007-11-01|1126.09
#2007-11-02|1089.42
#2007-11-05|1052.28
#2007-11-06|1064.63
#2007-11-07|1066.57
#2007-11-08|1036.68
#2007-11-09|1031.76
#2007-11-12|1002.12
#2007-11-13|1005.73
#2007-11-14|1049.63
#2007-11-15|1040.56
#2007-11-16|1012.63
#2007-11-19|1006.85
#2007-11-20|1007.70
#2007-11-21| 974.28
#2007-11-22| .
#2007-11-23| 972.23
#2007-11-26|1008.83
#2007-11-27|1005.95
#2007-11-28|1001.30
#2007-11-29|1034.13
#2007-11-30|1040.98
#2007-12-03|1046.65
#2007-12-04|1046.99
#2007-12-05|1057.75
#2007-12-06|1072.75
#2007-12-07|1065.19
#2007-12-10|1056.94
#2007-12-11|1071.71
#2007-12-12|1051.80
#2007-12-13|1019.70
#2007-12-14| 993.25
#2007-12-17| 957.78
#2007-12-18| 957.47
#2007-12-19| 960.59
#2007-12-20| 966.29
#2007-12-21| 973.77
#2007-12-24| 988.58
#2007-12-25| .
#2007-12-26|1003.57
#2007-12-27| 995.99
#2007-12-28| 985.26
#2007-12-31| 994.81
#2008-01-01| .
#2008-01-02| 994.18
#2008-01-03| 976.69
#2008-01-04| 976.61
#2008-01-07| 963.25
#2008-01-08| 971.00
#2008-01-09| 990.76
#2008-01-10| 976.13
#2008-01-11| 967.17
#2008-01-14| 963.54
#2008-01-15| 951.79
#2008-01-16| 915.85
#2008-01-17| 933.96
#2008-01-18| 941.07
#2008-01-21| .
#2008-01-22| 826.76
#2008-01-23| 877.93
#2008-01-24| 889.50
#2008-01-25| 943.07
#2008-01-28| 906.29
#2008-01-29| 919.46
#2008-01-30| 899.25
#2008-01-31| 898.66
#2008-02-01| 911.99
#2008-02-04| 944.08
#2008-02-05| 932.82
#2008-02-06| 894.74
#2008-02-07| 891.67
#2008-02-08| 880.84
#2008-02-11| 859.65
#2008-02-12| 860.23
#2008-02-13| 863.67
#2008-02-14| 898.42
#2008-02-15| 902.44
#2008-02-18| .
#2008-02-19| 909.75
#2008-02-20| 879.09
#2008-02-21| 885.73
#2008-02-22| 875.33
#2008-02-25| 883.71
#2008-02-26| 893.76
#2008-02-27| 919.57
#2008-02-28| 924.42
#2008-02-29| 913.16
#2008-03-03| 880.90
#2008-03-04| 867.25
#2008-03-05| 855.99
#2008-03-06| 871.06
#2008-03-07| 841.40
#2008-03-10| 831.33
#2008-03-11| 839.18
#2008-03-12| 862.65
#2008-03-13| 825.23
#2008-03-14| 819.12
#2008-03-17| 786.52
#2008-03-18| 796.32
#2008-03-19| 816.35
#2008-03-20| 806.54
#2008-03-21| .
#2008-03-24| 831.63
#2008-03-25| 866.31
#2008-03-26| 872.27
#2008-03-27| 865.12
#2008-03-28| 881.37
#2008-03-31| 859.77
#2008-04-01| 866.17
#2008-04-02| 911.44
#2008-04-03| 928.00
#2008-04-04| 927.18
#2008-04-07| 931.20
#2008-04-08| 915.09
#2008-04-09| 903.17
#2008-04-10| 912.60
#2008-04-11| 930.63
#2008-04-14| 903.99
#2008-04-15| 909.98
#2008-04-16| 920.29
#2008-04-17| 934.42
#2008-04-18| 922.29
#2008-04-21| 943.33
#2008-04-22| 942.53
#2008-04-23| 947.86
#2008-04-24| 954.04
#2008-04-25| 967.99
#2008-04-28| 992.77
#2008-04-29|1000.45
#2008-04-30| 996.07
#2008-05-01| 988.41
#2008-05-02|1011.66
#2008-05-05|1010.01
#2008-05-06|1008.71
#2008-05-07| 995.26
#2008-05-08| 978.45
#2008-05-09| 959.44
#2008-05-12| 956.47
#2008-05-13| 970.96
#2008-05-14| 968.42
#2008-05-15| 979.69
#2008-05-16| 984.26
#2008-05-19| 984.97
#2008-05-20| 965.10
#2008-05-21| 956.99
#2008-05-22| 947.33
#2008-05-23| 941.62
#2008-05-26| .
#2008-05-27| 931.78
#2008-05-28| 926.68
#2008-05-29| 935.11
#2008-05-30| 951.37
#2008-06-02| 966.83
#2008-06-03| 951.28
#2008-06-04| 952.01
#2008-06-05| 943.55
#2008-06-06| 949.02
#2008-06-09| 929.75
#2008-06-10| 899.33
#2008-06-11| 899.88
#2008-06-12| 882.19
#2008-06-13| 879.04
#2008-06-16| 899.31
#2008-06-17| 904.14
#2008-06-18| 907.28
#2008-06-19| 881.55
#2008-06-20| 874.44
#2008-06-23| 863.73
#2008-06-24| 858.94
#2008-06-25| 861.38
#2008-06-26| 862.30
#2008-06-27| 842.31
#2008-06-30| 838.74
#2008-07-01| 830.80
#2008-07-02| 819.26
#2008-07-03| 806.15
#2008-07-04| .
#2008-07-07| 825.48
#2008-07-08| 801.75
#2008-07-09| 825.63
#2008-07-10| 839.43
#2008-07-11| 849.71
#2008-07-14| 842.72
#2008-07-15| 809.35
#2008-07-16| 803.48
#2008-07-17| 823.74
#2008-07-18| 825.46
#2008-07-21| 844.28
#2008-07-22| 853.51
#2008-07-23| 884.73
#2008-07-24| 892.70
#2008-07-25| 865.64
#2008-07-28| 865.72
#2008-07-29| 843.88
#2008-07-30| 863.99
#2008-07-31| 863.24
#2008-08-01| 855.81
#2008-08-04| 838.43
#2008-08-05| 835.72
#2008-08-06| 841.68
#2008-08-07| 834.29
#2008-08-08| 823.06
#2008-08-11| 832.29
#2008-08-12| 826.08
#2008-08-13| 804.48
#2008-08-14| 790.98
#2008-08-15| 787.48
#2008-08-18| 784.99
#2008-08-19| 769.58
#2008-08-20| 779.18
#2008-08-21| 766.68
#2008-08-22| 758.17
#2008-08-25| 777.47
#2008-08-26| 773.67
#2008-08-27| 780.37
#2008-08-28| 773.06
#2008-08-29| 795.63
#2008-09-01| .
#2008-09-02| 775.71
#2008-09-03| 767.50
#2008-09-04| 759.29
#2008-09-05| 738.82
#2008-09-08| 786.00
#2008-09-09| 775.48
#2008-09-10| 774.10
#2008-09-11| 746.53
#2008-09-12| 753.22
#2008-09-15| 748.61
#2008-09-16| 699.49
#2008-09-17| 683.66
#2008-09-18| 665.00
#2008-09-19| 727.19
#2008-09-22| 743.76
#2008-09-23| 730.32
#2008-09-24| 728.75
#2008-09-25| 727.87
#2008-09-26| 722.56
#2008-09-29| 701.70
#2008-09-30| 688.49
#2008-10-01| 698.53
#2008-10-02| 693.43
#2008-10-03| 674.09
#2008-10-06| 641.90
#2008-10-07| 635.58
#2008-10-08| 592.71
#2008-10-09| 606.18
#2008-10-10| 563.20
#2008-10-13| 596.53
#2008-10-14| 642.96
#2008-10-15| 625.90
#2008-10-16| 573.82
#2008-10-17| 559.37
#2008-10-20| 580.13
#2008-10-21| 587.95
#2008-10-22| 550.86
#2008-10-23| 534.83
#2008-10-24| 499.18
#2008-10-27| 452.58
#2008-10-28| 465.56
#2008-10-29| 467.27
#2008-10-30| 520.47
#2008-10-31| 511.59
#2008-11-03| 526.50
#2008-11-04| 545.63
#2008-11-05| 578.29
#2008-11-06| 541.74
#2008-11-07| 548.62
#2008-11-10| 569.45
#2008-11-11| 548.44
#2008-11-12| 541.04
#2008-11-13| 513.73
#2008-11-14| 514.37
#2008-11-17| 509.00
#2008-11-18| 482.60
#2008-11-19| 468.89
#2008-11-20| 441.85
#2008-11-21| 458.98
#2008-11-24| 451.52
#2008-11-25| 474.51
#2008-11-26| 485.86
#2008-11-27| .
#2008-11-28| 503.84
#2008-12-01| 509.33
#2008-12-02| 484.83
#2008-12-03| 491.04
#2008-12-04| 487.70
#2008-12-05| 491.86
#2008-12-08| 519.59
#2008-12-09| 520.79
#2008-12-10| 544.97
#2008-12-11| 556.78
#2008-12-12| 531.23
#2008-12-15| 547.21
#2008-12-16| 545.34
#2008-12-17| 563.59
#2008-12-18| 575.99
#2008-12-19| 578.33
#2008-12-22| 566.92
#2008-12-23| 553.23
#2008-12-24| 543.98
#2008-12-25| .
#2008-12-26| 548.27
#2008-12-29| 554.94
#2008-12-30| 552.77
#2008-12-31| 552.74
#2009-01-01| .
#2009-01-02| 564.50
#2009-01-05| 581.97
#2009-01-06| 574.39
#2009-01-07| 568.41
#2009-01-08| 547.44
#2009-01-09| 544.82
#2009-01-12| 533.57
#2009-01-13| 515.57
#2009-01-14| 522.62
#2009-01-15| 504.20
#2009-01-16| 514.39
#2009-01-19| .
#2009-01-20| 498.29
#2009-01-21| 486.63
#2009-01-22| 492.18
#2009-01-23| 479.66
#2009-01-26| 476.08
#2009-01-27| 491.62
#2009-01-28| 496.14
#2009-01-29| 513.60
#2009-01-30| 507.19
#2009-02-02| 490.26
#2009-02-03| 492.41
#2009-02-04| 500.93
#2009-02-05| 499.08
#2009-02-06| 506.17
#2009-02-09| 504.21
#2009-02-10| 510.33
#2009-02-11| 506.36
#2009-02-12| 490.25
#2009-02-13| 494.17
#2009-02-16| .
#2009-02-17| 469.31
#2009-02-18| 462.08
#2009-02-19| 462.02
#2009-02-20| 449.94
#2009-02-23| 457.53
#2009-02-24| 444.90
#2009-02-25| 453.14
#2009-02-26| 446.47
#2009-02-27| 449.62
#2009-03-02| 428.54
#2009-03-03| 425.61
#2009-03-04| 434.29
#2009-03-05| 434.26
#2009-03-06| 427.04
#2009-03-09| 415.40
#2009-03-10| 423.81
#2009-03-11| 435.86
#2009-03-12| 428.73
#2009-03-13| 446.88
#2009-03-16| 463.50
#2009-03-17| 471.29
#2009-03-18| 482.26
#2009-03-19| 495.32
#2009-03-20| 481.47
#2009-03-23| 505.16
#2009-03-24| 518.46
#2009-03-25| 514.81
#2009-03-26| 536.34
#2009-03-27| 535.10
#2009-03-30| 499.93
#2009-03-31| 498.69
#2009-04-01| 505.20
#2009-04-02| 539.19
#2009-04-03| 539.75
#2009-04-06| 545.32
#2009-04-07| 543.63
#2009-04-08| 529.61
#2009-04-09| 551.41
#2009-04-10| .
#2009-04-13| 554.90
#2009-04-14| 565.51
#2009-04-15| 561.10
#2009-04-16| 556.97
#2009-04-17| 558.45
#2009-04-20| 560.76
#2009-04-21| 549.47
#2009-04-22| 538.74
#2009-04-23| 544.79
#2009-04-24| 550.32
#2009-04-27| 541.99
#2009-04-28| 531.86
#2009-04-29| 545.01
#2009-04-30| 565.44
#2009-05-01| 564.97
#2009-05-04| 592.16
#2009-05-05| 594.55
#2009-05-06| 600.10
#2009-05-07| 628.09
#2009-05-08| 640.12
#2009-05-11| 638.78
#2009-05-12| 631.68
#2009-05-13| 629.88
#2009-05-14| 608.31
#2009-05-15| 628.24
#2009-05-18| 636.69
#2009-05-19| 654.68
#2009-05-20| 653.24
#2009-05-21| 646.58
#2009-05-22| 644.75
#2009-05-25| .
#2009-05-26| 644.51
#2009-05-27| 667.10
#2009-05-28| 663.55
#2009-05-29| 672.83
#2009-06-01| 691.61
#2009-06-02| 684.14
#2009-06-03| 688.98
#2009-06-04| 684.81
#2009-06-05| 689.89
#2009-06-08| 681.64
#2009-06-09| 675.27
#2009-06-10| 701.61
#2009-06-11| 706.69
#2009-06-12| 709.39
#2009-06-15| 698.59
#2009-06-16| 687.86
#2009-06-17| 689.68
#2009-06-18| 675.68
#2009-06-19| 688.67
#2009-06-22| 695.60
#2009-06-23| 679.24
#2009-06-24| 687.83
#2009-06-25| 701.52
#2009-06-26| 712.79
#2009-06-29| 706.99
#2009-06-30| 704.13
#2009-07-01| 709.86
#2009-07-02| 708.87
#2009-07-03| .
#2009-07-06| 701.04
#2009-07-07| 693.03
#2009-07-08| 680.88
#2009-07-09| 679.61
#2009-07-10| 677.27
#2009-07-13| 657.44
#2009-07-14| 678.07
#2009-07-15| 687.65
#2009-07-16| 689.24
#2009-07-17| 703.24
#2009-07-20| 720.36
#2009-07-21| 726.03
#2009-07-22| 719.26
#2009-07-23| 730.84
#2009-07-24| 735.79
#2009-07-27| 744.06
#2009-07-28| 756.23
#2009-07-29| 742.56
#2009-07-30| 745.81
#2009-07-31| 759.04
#2009-08-03| 770.34
#2009-08-04| 761.87
#2009-08-05| 748.77
#2009-08-06| 747.63
#2009-08-07| 730.18
#2009-08-10| 741.36
#2009-08-11| 749.20
#2009-08-12| 735.32
#2009-08-13| 749.08
#2009-08-14| 753.38
#2009-08-17| 727.81
#2009-08-18| 729.66
#2009-08-19| 721.31
#2009-08-20| 733.40
#2009-08-21| 730.84
#2009-08-24| 745.97
#2009-08-25| 741.78
#2009-08-26| 742.12
#2009-08-27| 738.80
#2009-08-28| 740.17
#2009-08-31| 733.64
#2009-09-01| 735.80
#2009-09-02| 727.33
#2009-09-03| 732.27
#2009-09-04| 741.55
#2009-09-07| .
#2009-09-08| 762.30
#2009-09-09| 756.86
#2009-09-10| 769.62
#2009-09-11| 774.97
#2009-09-14| 766.06
#2009-09-15| 766.35
#2009-09-16| 778.09
#2009-09-17| 781.02
#2009-09-18| 777.22
#2009-09-21| 771.33
#2009-09-22| 777.87
#2009-09-23| 773.34
#2009-09-24| 763.58
#2009-09-25| 757.32
#2009-09-28| 744.15
#2009-09-29| 754.06
#2009-09-30| 758.39
#2009-10-01| 754.94
#2009-10-02| 742.69
#2009-10-05| 743.66
#2009-10-06| 761.56
#2009-10-07| 779.52
#2009-10-08| 785.52
#2009-10-09| 786.64
#2009-10-12| 784.54
#2009-10-13| 785.05
#2009-10-14| 791.44
#2009-10-15| 793.07
#2009-10-16| 787.67
#2009-10-19| 797.79
#2009-10-20| 808.80
#2009-10-21| 803.45
#2009-10-22| 793.53
#2009-10-23| 798.82
#2009-10-26| 799.98
#2009-10-27| 785.95
#2009-10-28| 773.93
#2009-10-29| 762.52
#2009-10-30| 779.57
#2009-11-02| 774.26
#2009-11-03| 762.97
#2009-11-04| 775.61
#2009-11-05| 773.60
#2009-11-06| 783.47
#2009-11-09| 797.18
#2009-11-10| 802.36
#2009-11-11| 809.02
#2009-11-12| 799.39
#2009-11-13| 807.13
#2009-11-16| 816.83
#2009-11-17| 815.49
#2009-11-18| 809.78
#2009-11-19| 796.95
#2009-11-20| 797.43
#2009-11-23| 808.60
#2009-11-24| 795.32
#2009-11-25| 798.39
#2009-11-26| .
#2009-11-27| 758.61
#2009-11-30| 789.00
#2009-12-01| 804.27
#2009-12-02| 807.83
#2009-12-03| 817.34
#2009-12-04| 812.17
#2009-12-07| 811.28
#2009-12-08| 806.13
#2009-12-09| 793.90
#2009-12-10| 788.87
#2009-12-11| 790.47
#2009-12-14| 790.94
#2009-12-15| 780.65
#2009-12-16| 783.94
#2009-12-17| 773.18
#2009-12-18| 763.14
#2009-12-21| 755.89
#2009-12-22| 762.79
#2009-12-23| 770.18
#2009-12-24| 774.53
#2009-12-25| .
#2009-12-28| 773.96
#2009-12-29| 772.07
#2009-12-30| 768.31
#2009-12-31| 776.48
#2010-01-01| .
#2010-01-04| 777.85
#2010-01-05| 790.07
#2010-01-06| 797.20
#2010-01-07| 794.20
#2010-01-08| 795.77
#2010-01-11| 801.80
#2010-01-12| 798.63
#2010-01-13| 779.81
#2010-01-14| 781.39
#2010-01-15| 786.39
#2010-01-18| .
#2010-01-19| 788.15
#2010-01-20| 775.51
#2010-01-21| 769.05
#2010-01-22| 765.88
#2010-01-25| 758.31
#2010-01-26| 740.36
#2010-01-27| 732.58
#2010-01-28| 743.07
#2010-01-29| 734.63
#2010-02-01| 736.99
#2010-02-02| 737.33
#2010-02-03| 745.97
#2010-02-04| 736.35
#2010-02-05| 714.02
#2010-02-08| 709.38
#2010-02-09| 717.76
#2010-02-10| 719.67
#2010-02-11| 727.92
#2010-02-12| 729.14
#2010-02-15| .
#2010-02-16| 727.28
#2010-02-17| 737.71
#2010-02-18| 733.98
#2010-02-19| 717.52
#2010-02-22| 732.72
#2010-02-23| 739.74
#2010-02-24| 733.91
#2010-02-25| 731.13
#2010-02-26| 737.32
#2010-03-01| 749.86
#2010-03-02| 756.23
#2010-03-03| 759.18
#2010-03-04| 749.07
#2010-03-05| 754.83
#2010-03-08| 769.53
#2010-03-09| 770.82
#2010-03-10| 770.03
#2010-03-11| 770.51
#2010-03-12| 773.43
#2010-03-15| 768.65
#2010-03-16| 770.82
#2010-03-17| 784.60
#2010-03-18| 781.85
#2010-03-19| 783.50
#2010-03-22| 774.98
#2010-03-23| 774.94
#2010-03-24| 773.42
#2010-03-25| 769.35
#2010-03-26| 777.97
#2010-03-29| 788.39
#2010-03-30| 795.96
#2010-03-31| 793.38
#2010-04-01| 801.49
#2010-04-02| .
#2010-04-05| 805.25
#2010-04-06| 808.00
#2010-04-07| 823.00
#2010-04-08| 818.17
#2010-04-09| 823.94
#2010-04-12| 822.89
#2010-04-13| 818.49
#2010-04-14| 824.85
#2010-04-15| 827.15
#2010-04-16| 818.07
#2010-04-19| 799.10
#2010-04-20| 804.93
#2010-04-21| 807.19
#2010-04-22| 803.69
#2010-04-23| 797.77
#2010-04-26| 809.35
#2010-04-27| 802.30
#2010-04-28| 787.74
#2010-04-29| 788.10
#2010-04-30| 800.18
#2010-05-03| 791.33
#2010-05-04| 788.17
#2010-05-05| 777.95
#2010-05-06| 764.06
#2010-05-07| 756.21
#2010-05-10| 771.03
#2010-05-11| 759.34
#2010-05-12| 757.35
#2010-05-13| 771.92
#2010-05-14| 767.45
#2010-05-17| 749.88
#2010-05-18| 752.56
#2010-05-19| 741.84
#2010-05-20| 739.62
#2010-05-21| 732.50
#2010-05-24| 735.96
#2010-05-25| 711.64
#2010-05-26| 719.66
#2010-05-27| 732.58
#2010-05-28| 742.11
#2010-05-31| .
#2010-06-01| 733.27
#2010-06-02| 728.90
#2010-06-03| 744.67
#2010-06-04| 744.54
#2010-06-07| 723.01
#2010-06-08| 724.04
#2010-06-09| 724.00
#2010-06-10| 727.75
#2010-06-11| 735.96
#2010-06-14| 744.20
#2010-06-15| 746.17
#2010-06-16| 750.62
#2010-06-17| 751.89
#2010-06-18| 753.63
#2010-06-21| 778.66
#2010-06-22| 776.00
#2010-06-23| 772.65
#2010-06-24| 771.44
#2010-06-25| 766.70
#2010-06-28| 769.53
#2010-06-29| 755.99
#2010-06-30| 751.98
#2010-07-01| 749.70
#2010-07-02| 746.21
#2010-07-05| .
#2010-07-06| 757.81
#2010-07-07| 751.06
#2010-07-08| 758.63
#2010-07-09| 769.74
#2010-07-12| 771.65
#2010-07-13| 773.80
#2010-07-14| 779.78
#2010-07-15| 772.28
#2010-07-16| 771.78
#2010-07-19| 766.44
#2010-07-20| 767.71
#2010-07-21| 768.70
#2010-07-22| 770.94
#2010-07-23| 782.42
#2010-07-26| 782.51
#2010-07-27| 785.99
#2010-07-28| 793.66
#2010-07-29| 796.43
#2010-07-30| 793.00
#2010-08-02| 805.33
#2010-08-03| 809.06
#2010-08-04| 807.48
#2010-08-05| 809.54
#2010-08-06| 815.46
#2010-08-09| 818.91
#2010-08-10| 807.23
#2010-08-11| 793.64
#2010-08-12| 785.33
#2010-08-13| 787.76
#2010-08-16| 789.61
#2010-08-17| 790.82
#2010-08-18| 794.07
#2010-08-19| 802.16
#2010-08-20| 794.22
#2010-08-23| 794.11
#2010-08-24| 790.67
#2010-08-25| 783.79
#2010-08-26| 782.27
#2010-08-27| 780.46
#2010-08-30| 787.80
#2010-08-31| 779.65
#2010-09-01| 786.45
#2010-09-02| 792.57
#2010-09-03| 796.09
#2010-09-06| .
#2010-09-07| 809.21
#2010-09-08| 801.39
#2010-09-09| 806.01
#2010-09-10| 807.45
#2010-09-13| 823.29
#2010-09-14| 826.54
#2010-09-15| 823.89
#2010-09-16| 819.52
#2010-09-17| 827.89
#2010-09-20| 828.62
#2010-09-21| 830.00
#2010-09-22| 834.22
#2010-09-23| 833.97
#2010-09-24| 836.20
#2010-09-27| 840.73
#2010-09-28| 836.83
#2010-09-29| 845.05
#2010-09-30| 840.63
#2010-10-01| 847.84
#2010-10-04| 848.69
#2010-10-05| 855.48
#2010-10-06| 871.61
#2010-10-07| 874.04
#2010-10-08| 872.28
#2010-10-11| 876.34
#2010-10-12| 871.39
#2010-10-13| 882.50
#2010-10-14| 898.65
#2010-10-15| 892.72
#2010-10-18| 883.26
#2010-10-19| 884.77
#2010-10-20| 882.85
#2010-10-21| 885.50
#2010-10-22| 881.90
#2010-10-25| 887.99
#2010-10-26| 885.83
#2010-10-27| 871.75
#2010-10-28| 874.08
#2010-10-29| 874.17
#2010-11-01| 888.22
#2010-11-02| 892.00
#2010-11-03| 902.51
#2010-11-04| 918.65
#2010-11-05| 925.39
#2010-11-08| 925.35
#2010-11-09| 921.80
#2010-11-10| 915.69
#2010-11-11| 917.40
#2010-11-12| 897.35
#2010-11-15| 890.48
#2010-11-16| 879.51
#2010-11-17| 872.70
#2010-11-18| 888.39
#2010-11-19| 885.09
#2010-11-22| 885.34
#2010-11-23| 870.95
#2010-11-24| 866.69
#2010-11-25| .
#2010-11-26| 855.08
#2010-11-29| 862.90
#2010-11-30| 858.10
#2010-12-01| 868.29
#2010-12-02| 880.99
#2010-12-03| 880.89
#2010-12-06| 877.95
#2010-12-07| 878.02
#2010-12-08| 867.95
#2010-12-09| 871.78
#2010-12-10| 873.27
#2010-12-13| 881.16
#2010-12-14| 886.65
#2010-12-15| 873.41
#2010-12-16| 870.57
#2010-12-17| 876.81
#2010-12-20| 872.96
#2010-12-21| 882.09
#2010-12-22| 884.67
#2010-12-23| 883.51
#2010-12-24| .
#2010-12-27| 882.92
#2010-12-28| 883.02
#2010-12-29| 896.35
#2010-12-30| 897.66
#2010-12-31| 903.58
#2011-01-03| 912.32
#2011-01-04| 917.16
#2011-01-05| 910.48
#2011-01-06| 912.96
#2011-01-07| 910.06
#2011-01-10| 901.88
#2011-01-11| 903.48
#2011-01-12| 916.59
#2011-01-13| 924.76
#2011-01-14| 920.44
#2011-01-17| .
#2011-01-18| 914.35
#2011-01-19| 922.21
#2011-01-20| 907.14
#2011-01-21| 897.43
#2011-01-24| 895.23
#2011-01-25| 898.01
#2011-01-26| 900.74
#2011-01-27| 894.18
#2011-01-28| 887.79
#2011-01-31| 879.38
#2011-02-01| 879.59
#2011-02-02| 894.12
#2011-02-03| 893.54
#2011-02-04| 892.73
#2011-02-07| 890.16
#2011-02-08| 892.66
#2011-02-09| 880.13
#2011-02-10| 864.55
#2011-02-11| 862.60
#2011-02-14| 879.33
#2011-02-15| 874.47
#2011-02-16| 882.80
#2011-02-17| 888.75
#2011-02-18| 896.45
#2011-02-21| .
#2011-02-22| 873.35
#2011-02-23| 868.41
#2011-02-24| 858.56
#2011-02-25| 869.78
#2011-02-28| 878.41
#2011-03-01| 893.68
#2011-03-02| 882.69
#2011-03-03| 887.95
#2011-03-04| 899.54
#2011-03-07| 893.04
#2011-03-08| 897.44
#2011-03-09| 904.83
#2011-03-10| 894.34
#2011-03-11| 883.42
#2011-03-14| 865.38
#2011-03-15| 832.98
#2011-03-16| 851.74
#2011-03-17| 844.36
#2011-03-18| 845.43
#2011-03-21| 854.20
#2011-03-22| 869.67
#2011-03-23| 870.22
#2011-03-24| 872.41
#2011-03-25| 880.41
#2011-03-28| 875.64
#2011-03-29| 873.78
#2011-03-30| 883.78
#2011-03-31| 892.63
#2011-04-01| 896.50
#2011-04-04| 905.48
#2011-04-05| 901.68
#2011-04-06| 900.18
#2011-04-07| 901.49
#2011-04-08| 907.93
#2011-04-11| 902.33
#2011-04-12| 894.71
#2011-04-13| 903.48
#2011-04-14| 902.94
#2011-04-15| 900.60
#2011-04-18| 894.90
#2011-04-19| 886.20
#2011-04-20| 901.66
#2011-04-21| 909.96
#2011-04-22| .
#2011-04-25| 910.40
#2011-04-26| 905.28
#2011-04-27| 904.44
#2011-04-28| 907.24
#2011-04-29| 907.59
#2011-05-02| 911.39
#2011-05-03| 904.77
#2011-05-04| 896.81
#2011-05-05| 895.87
#2011-05-06| 893.60
#2011-05-09| 897.11
#2011-05-10| 898.33
#2011-05-11| 900.09
#2011-05-12| 887.78
#2011-05-13| 887.81
#2011-05-16| 874.65
#2011-05-17| 873.70
#2011-05-18| 882.28
#2011-05-19| 881.48
#2011-05-20| 881.65
#2011-05-23| 861.30
#2011-05-24| 863.62
#2011-05-25| 862.03
#2011-05-26| 868.67
#2011-05-27| 877.57
#2011-05-30| .
#2011-05-31| 892.67
#2011-06-01| 893.45
#2011-06-02| 882.49
#2011-06-03| 876.94
#2011-06-06| 874.12
#2011-06-07| 875.04
#2011-06-08| 869.43
#2011-06-09| 863.62
#2011-06-10| 860.04
#2011-06-13| 859.67
#2011-06-14| 865.81
#2011-06-15| 860.12
#2011-06-16| 846.58
#2011-06-17| 844.38
#2011-06-20| 839.67
#2011-06-21| 845.84
#2011-06-22| 849.83
#2011-06-23| 843.79
#2011-06-24| 860.33
#2011-06-27| 856.16
#2011-06-28| 857.61
#2011-06-29| 864.39
#2011-06-30| 876.77
#2011-07-01| 881.41
#2011-07-04| .
#2011-07-05| 896.75
#2011-07-06| 890.10
#2011-07-07| 891.88
#2011-07-08| 897.15
#2011-07-11| 884.93
#2011-07-12| 864.72
#2011-07-13| 875.91
#2011-07-14| 873.53
#2011-07-15| 871.84
#2011-07-18| 871.44
#2011-07-19| 872.94
#2011-07-20| 879.29
#2011-07-21| 880.21
#2011-07-22| 898.29
#2011-07-25| 892.11
#2011-07-26| 902.35
#2011-07-27| 901.74
#2011-07-28| 895.43
#2011-07-29| 892.39
#2011-08-01| 908.33
#2011-08-02| 893.32
#2011-08-03| 876.81
#2011-08-04| 866.96
#2011-08-05| 836.49
#2011-08-08| 815.71
#2011-08-09| 788.01
#2011-08-10| 796.65
#2011-08-11| 791.82
#2011-08-12| 789.48
#2011-08-15| 806.98
#2011-08-16| 808.42
#2011-08-17| 809.73
#2011-08-18| 799.28
#2011-08-19| 777.84
#2011-08-22| 772.46
#2011-08-23| 784.52
#2011-08-24| 767.84
#2011-08-25| 770.06
#2011-08-26| 769.09
#2011-08-29| 781.34
#2011-08-30| 792.54
#2011-08-31| 805.35
#2011-09-01| 806.79
#2011-09-02| 798.68
#2011-09-05| .
#2011-09-06| 770.31
#2011-09-07| 784.32
#2011-09-08| 783.33
#2011-09-09| 777.04
#2011-09-12| 752.74
#2011-09-13| 750.77
#2011-09-14| 740.26
#2011-09-15| 746.80
#2011-09-16| 761.74
#2011-09-19| 745.79
#2011-09-20| 743.74
#2011-09-21| 739.68
#2011-09-22| 703.62
#2011-09-23| 692.78
#2011-09-26| 675.37
#2011-09-27| 706.34
#2011-09-28| 706.03
#2011-09-29| 710.55
#2011-09-30| 696.30
#2011-10-03| 671.78
#2011-10-04| 652.29
#2011-10-05| 648.28
#2011-10-06| 673.72
#2011-10-07| 691.49
#2011-10-10| 695.31
#2011-10-11| 715.96
#2011-10-12| 723.27
#2011-10-13| 735.71
#2011-10-14| 727.08
#2011-10-17| 740.78
#2011-10-18| 714.93
#2011-10-19| 722.48
#2011-10-20| 709.05
#2011-10-21| 710.60
#2011-10-24| 732.28
#2011-10-25| 736.84
#2011-10-26| 737.08
#2011-10-27| 765.10
#2011-10-28| 784.41
#2011-10-31| 770.07
#2011-11-01| 750.73
#2011-11-02| 753.96
#2011-11-03| 745.15
#2011-11-04| 763.33
#2011-11-07| 758.58
#2011-11-08| 751.97
#2011-11-09| 759.00
#2011-11-10| 726.79
#2011-11-11| 730.53
#2011-11-14| 740.91
#2011-11-15| 735.72
#2011-11-16| 724.87
#2011-11-17| 720.68
#2011-11-18| 706.16
#2011-11-21| 693.54
#2011-11-22| 694.81
#2011-11-23| 682.20
#2011-11-24| .
#2011-11-25| 678.24
#2011-11-28| 691.66
#2011-11-29| 699.43
#2011-11-30| 696.31
#2011-12-01| 729.81
#2011-12-02| 735.75
#2011-12-05| 739.34
#2011-12-06| 729.98
#2011-12-07| 740.83
#2011-12-08| 734.24
#2011-12-09| 716.88
#2011-12-12| 717.19
#2011-12-13| 709.01
#2011-12-14| 705.03
#2011-12-15| 694.31
#2011-12-16| 701.46
#2011-12-19| 690.89
#2011-12-20| 690.45
#2011-12-21| 706.04
#2011-12-22| 706.05
#2011-12-23| 711.02
#2011-12-26| .
#2011-12-27| 708.99
#2011-12-28| 702.80
#2011-12-29| 700.75
#2011-12-30| 704.56
#2012-01-02| .
#2012-01-03| 714.15
#2012-01-04| 717.20
#2012-01-05| 714.12
#2012-01-06| 708.16
#2012-01-09| 712.93
#2012-01-10| 723.06
#2012-01-11| 726.53
#2012-01-12| 729.10
#2012-01-13| 734.75
#2012-01-16| .
#2012-01-17| 746.60
#2012-01-18| 747.87
#2012-01-19| 762.19
#2012-01-20| 773.68
#2012-01-23| 776.92
#2012-01-24| 776.32
#2012-01-25| 777.90
#2012-01-26| 788.84
#2012-01-27| 790.97
#2012-01-30| 781.20
#2012-01-31| 791.59
#2012-02-01| 794.78
#2012-02-02| 809.53
#2012-02-03| 811.07
#2012-02-06| 813.84
#2012-02-07| 811.97
#2012-02-08| 823.66
#2012-02-09| 826.34
#2012-02-10| 812.96
#2012-02-13| 818.29
#2012-02-14| 818.87
#2012-02-15| 838.78
#2012-02-16| 829.00
#2012-02-17| 838.18
#2012-02-20| .
#2012-02-21| 842.79
#2012-02-22| 843.24
#2012-02-23| 841.22
#2012-02-24| 842.57
#2012-02-27| 834.62
#2012-02-28| 847.36
#2012-02-29| 849.63
#2012-03-01| 839.42
#2012-03-02| 844.80
#2012-03-05| 833.19
#2012-03-06| 817.37
#2012-03-07| 809.34
#2012-03-08| 824.60
#2012-03-09| 829.56
#2012-03-12| 826.35
#2012-03-13| 834.77
#2012-03-14| 838.71
#2012-03-15| 837.89
#2012-03-16| 838.57
#2012-03-19| 834.71
#2012-03-20| 829.68
#2012-03-21| 823.55
#2012-03-22| 823.59
#2012-03-23| 815.48
#2012-03-26| 807.30
#2012-03-27| 825.25
#2012-03-28| 821.23
#2012-03-29| 813.15
#2012-03-30| 812.53
#2012-04-02| 818.84
#2012-04-03| 823.53
#2012-04-04| 814.16
#2012-04-05| 807.58
#2012-04-06| .
#2012-04-09| 799.15
#2012-04-10| 799.18
#2012-04-11| 794.01
#2012-04-12| 801.80
#2012-04-13| 815.78
#2012-04-16| 807.69
#2012-04-17| 803.68
#2012-04-18| 809.47
#2012-04-19| 813.04
#2012-04-20| 810.42
#2012-04-23| 800.93
#2012-04-24| 798.11
#2012-04-25| 799.62
#2012-04-26| 803.95
#2012-04-27| 802.68
#2012-04-30| 811.92
#2012-05-01| 805.47
#2012-05-02| 813.03
#2012-05-03| 806.49
#2012-05-04| 803.49
#2012-05-07| 786.24
#2012-05-08| 785.45
#2012-05-09| 774.26
#2012-05-10| 772.51
#2012-05-11| 762.57
#2012-05-14| 755.51
#2012-05-15| 753.77
#2012-05-16| 735.88
#2012-05-17| 739.28
#2012-05-18| 724.99
#2012-05-21| 725.34
#2012-05-22| 731.78
#2012-05-23| 720.76
#2012-05-24| 722.96
#2012-05-25| 722.17
#2012-05-28| .
#2012-05-29| 738.63
#2012-05-30| 730.50
#2012-05-31| 732.53
#2012-06-01| 727.26
#2012-06-04| 712.82
#2012-06-05| 720.89
#2012-06-06| 734.33
#2012-06-07| 743.08
#2012-06-08| 731.08
#2012-06-11| 743.13
#2012-06-12| 741.68
#2012-06-13| 745.59
#2012-06-14| 744.96
#2012-06-15| 758.79
#2012-06-18| 764.33
#2012-06-19| 763.84
#2012-06-20| 769.62
#2012-06-21| 762.86
#2012-06-22| 755.29
#2012-06-25| 750.82
#2012-06-26| 749.80
#2012-06-27| 759.15
#2012-06-28| 760.97
#2012-06-29| 778.17
#2012-07-02| 782.19
#2012-07-03| 793.56
#2012-07-04| .
#2012-07-05| 793.45
#2012-07-06| 791.13
#2012-07-09| 778.52
#2012-07-10| 778.37
#2012-07-11| 777.59
#2012-07-12| 763.89
#2012-07-13| 766.62
#2012-07-16| 768.00
#2012-07-17| 776.04
#2012-07-18| 772.43
#2012-07-19| 781.45
#2012-07-20| 775.66
#2012-07-23| 758.35
#2012-07-24| 757.16
#2012-07-25| 754.58
#2012-07-26| 759.42
#2012-07-27| 773.03
#2012-07-30| 784.62
#2012-07-31| 793.66
#2012-08-01| 794.83
#2012-08-02| 792.12
#2012-08-03| 787.81
#2012-08-06| 798.44
#2012-08-07| 800.26
#2012-08-08| 799.86
#2012-08-09| 804.95
#2012-08-10| 802.10
#2012-08-13| 801.99
#2012-08-14| 803.63
#2012-08-15| 797.71
#2012-08-16| 798.22
#2012-08-17| 802.54
#2012-08-20| 800.33
#2012-08-21| 803.89
#2012-08-22| 800.24
#2012-08-23| 808.95
#2012-08-24| 797.70
#2012-08-27| 793.95
#2012-08-28| 790.06
#2012-08-29| 789.75
#2012-08-30| 780.42
#2012-08-31| 778.95
#2012-09-03| .
#2012-09-04| 777.72
#2012-09-05| 768.68
#2012-09-06| 770.88
#2012-09-07| 794.62
#2012-09-10| 793.14
#2012-09-11| 791.47
#2012-09-12| 800.57
#2012-09-13| 802.00
#2012-09-14| 828.18
#2012-09-17| 829.86
#2012-09-18| 828.86
#2012-09-19| 836.34
#2012-09-20| 825.55
#2012-09-21| 832.61
#2012-09-24| 831.09
#2012-09-25| 831.10
#2012-09-26| 825.29
#2012-09-27| 833.05
#2012-09-28| 835.09
#2012-10-01| 831.45
#2012-10-02| 831.28
#2012-10-03| 831.93
#2012-10-04| 839.06
#2012-10-05| 841.28
#2012-10-08| 835.68
#2012-10-09| 834.38
#2012-10-10| 829.59
#2012-10-11| 828.98
#2012-10-12| 833.97
#2012-10-15| 833.13
#2012-10-16| 837.09
#2012-10-17| 844.64
#2012-10-18| 850.32
#2012-10-19| 847.24
#2012-10-22| 849.10
#2012-10-23| 845.58
#2012-10-24| 845.40
#2012-10-25| 848.05
#2012-10-26| 841.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 841.70
#2012-11-01| 843.66
#2012-11-02| 853.44
#2012-11-05| 849.28
#2012-11-06| 847.97
#2012-11-07| 855.22
#2012-11-08| 841.56
#2012-11-09| 838.89
#2012-11-12| 837.21
#2012-11-13| 831.32
#2012-11-14| 834.29
#2012-11-15| 832.02
#2012-11-16| 835.70
#2012-11-19| 839.75
#2012-11-20| 837.78
#2012-11-21| 839.61
#2012-11-22| .
#2012-11-23| 852.22
#2012-11-26| 852.82
#2012-11-27| 856.46
#2012-11-28| 850.89
#2012-11-29| 859.12
#2012-11-30| 863.30
#2012-12-03| 861.73
#2012-12-04| 862.62
#2012-12-05| 869.54
#2012-12-06| 874.11
#2012-12-07| 876.91
#2012-12-10| 876.87
#2012-12-11| 877.52
#2012-12-12| 884.65
#2012-12-13| 886.34
#2012-12-14| 892.14
#2012-12-17| 893.07
#2012-12-18| 898.22
#2012-12-19| 910.04
#2012-12-20| 912.19
#2012-12-21| 908.48
#2012-12-24| 907.55
#2012-12-25| 912.16
#2012-12-26| 914.09
#2012-12-27| 916.98
#2012-12-28| 921.04
#2012-12-31| 920.97
#2013-01-01| 921.59
#2013-01-02| 934.48
#2013-01-03| 938.54
#2013-01-04| 944.15
#2013-01-07| 942.42
#2013-01-08| 931.89
#2013-01-09| 938.38
#2013-01-10| 944.32
#2013-01-11| 939.93
#2013-01-14| 945.75
#2013-01-15| 951.42
#2013-01-16| 942.50
#2013-01-17| 938.06
#2013-01-18| 951.41
#2013-01-21| 947.01
#2013-01-22| 951.85
#2013-01-23| 946.68
#2013-01-24| 946.73
#2013-01-25| 947.19
#2013-01-28| 950.14
#2013-01-29| 953.93
#2013-01-30| 961.05
#2013-01-31| 962.49
#2013-02-01| 958.88
#2013-02-04| 968.85
#2013-02-05| 948.94
#2013-02-06| 957.70
#2013-02-07| 956.91
#2013-02-08| 955.10
#2013-02-11| 952.17
#2013-02-12| 960.41
#2013-02-13| 959.89
#2013-02-14| 962.07
#2013-02-15| 952.84
#2013-02-18| 961.71
#2013-02-19| 959.45
#2013-02-20| 967.56
#2013-02-21| 954.44
#2013-02-22| 952.27
#2013-02-25| 958.63
#2013-02-26| 952.28
#2013-02-27| 950.71
#2013-02-28| 966.67
#2013-03-01| 965.70
#2013-03-04| 961.11
#2013-03-05| 959.58
#2013-03-06| 970.92
#2013-03-07| 965.41
#2013-03-08| 973.61
#2013-03-11| 986.98
#2013-03-12| 980.38
#2013-03-13| 971.16
#2013-03-14| 976.34
#2013-03-15| 976.36
#2013-03-18| 957.92
#2013-03-19| 960.74
#2013-03-20| 961.35
#2013-03-21| 964.99
#2013-03-22| 958.60
#2013-03-25| 970.83
#2013-03-26| 971.98
#2013-03-27| 982.87
#2013-03-28| 978.18
#2013-03-29| 976.33
#2013-04-01| 964.70
#2013-04-02| 970.31
#2013-04-03| 973.40
#2013-04-04| 973.66
#2013-04-05| 981.24
#2013-04-08| 987.55
#2013-04-09| 982.56
#2013-04-10| 996.27
#2013-04-11|1009.91
#2013-04-12|1015.42
#2013-04-15|1004.70
#2013-04-16| 998.62
#2013-04-17|1007.27
#2013-04-18|1002.20
#2013-04-19|1010.33
#2013-04-22|1016.31
#2013-04-23|1005.55
#2013-04-24|1017.00
#2013-04-25|1027.26
#2013-04-26|1032.30
#2013-04-29|1032.15
#2013-04-30|1042.05
#2013-05-01|1040.75
#2013-05-02|1036.70
#2013-05-03|1031.84
#2013-05-06|1037.34
#2013-05-07|1051.34
#2013-05-08|1057.07
#2013-05-09|1048.43
#2013-05-10|1049.56
#2013-05-13|1055.50
#2013-05-14|1045.49
#2013-05-15|1052.75
#2013-05-16|1047.91
#2013-05-17|1048.39
#2013-05-20|1057.57
#2013-05-21|1047.58
#2013-05-22|1045.07
#2013-05-23|1002.15
#2013-05-24|1003.77
#2013-05-27| 995.88
#2013-05-28| 998.93
#2013-05-29| 998.42
#2013-05-30| 978.40
#2013-05-31| 973.91
#2013-06-03| 955.30
#2013-06-04| 974.36
#2013-06-05| 962.12
#2013-06-06| 948.46
#2013-06-07| 949.24
#2013-06-10| 954.84
#2013-06-11| 949.02
#2013-06-12| 947.80
#2013-06-13| 929.56
#2013-06-14| 939.26
#2013-06-17| 949.91
#2013-06-18| 946.27
#2013-06-19| 952.21
#2013-06-20| 914.31
#2013-06-21| 913.41
#2013-06-24| 898.86
#2013-06-25| 895.81
#2013-06-26| 907.21
#2013-06-27| 921.94
#2013-06-28| 947.21
#2013-07-01| 953.87
#2013-07-02| 953.97
#2013-07-03| 943.57
#2013-07-04| 947.78
#2013-07-05| 955.59
#2013-07-08| 937.73
#2013-07-09| 949.80
#2013-07-10| 958.59
#2013-07-11| 984.16
#2013-07-12| 980.20
#2013-07-15| 978.48
#2013-07-16| 982.04
#2013-07-17| 980.12
#2013-07-18| 979.83
#2013-07-19| 977.57
#2013-07-22| 984.18
#2013-07-23| 996.53
#2013-07-24| 994.49
#2013-07-25| 983.69
#2013-07-26| 975.65
#2013-07-29| 958.91
#2013-07-30| 965.07
#2013-07-31| 956.73
#2013-08-01| 971.25
#2013-08-02| 984.99
#2013-08-05| 981.58
#2013-08-06| 980.40
#2013-08-07| 965.23
#2013-08-08| 966.58
#2013-08-09| 967.31
#2013-08-12| 967.10
#2013-08-13| 976.83
#2013-08-14| 982.59
#2013-08-15| 974.97
#2013-08-16| 969.40
#2013-08-19| 961.34
#2013-08-20| 946.02
#2013-08-21| 938.83
#2013-08-22| 930.93
#2013-08-23| 940.95
#2013-08-26| 940.94
#2013-08-27| 932.86
#2013-08-28| 915.98
#2013-08-29| 922.14
#2013-08-30| 925.56
#2013-09-02| 933.50
#2013-09-03| 946.22
#2013-09-04| 950.21
#2013-09-05| 955.18
#2013-09-06| 955.09
#2013-09-09| 971.98
#2013-09-10| 986.15
#2013-09-11| 989.51
#2013-09-12| 991.62
#2013-09-13| 987.38
#2013-09-16|1000.25
#2013-09-17| 996.94
#2013-09-18|1004.42
#2013-09-19|1029.27
#2013-09-20|1025.85
#2013-09-23|1025.56
#2013-09-24|1017.41
#2013-09-25|1015.51
#2013-09-26|1016.33
#2013-09-27|1016.99
#2013-09-30| 996.26
#2013-10-01|1000.30
#2013-10-02| 997.84
#2013-10-03|1003.00
#2013-10-04|1000.27
#2013-10-07| 990.61
#2013-10-08| 998.27
#2013-10-09|1005.61
#2013-10-10|1003.83
#2013-10-11|1018.14
#2013-10-14|1018.38
#2013-10-15|1016.41
#2013-10-16|1015.31
#2013-10-17|1024.08
#2013-10-18|1030.76
#2013-10-21|1030.05
#2013-10-22|1029.43
#2013-10-23|1021.57
#2013-10-24|1019.03
#2013-10-25|1008.39
#2013-10-28|1016.10
#2013-10-29|1015.97
#2013-10-30|1028.32
#2013-10-31|1021.60
#2013-11-01|1014.70
#2013-11-04|1012.35
#2013-11-05|1009.91
#2013-11-06|1010.14
#2013-11-07|1002.61
#2013-11-08| 994.63
#2013-11-11| 998.54
#2013-11-12|1002.63
#2013-11-13| 996.20
#2013-11-14|1003.19
#2013-11-15|1021.50
#2013-11-18|1039.70
#2013-11-19|1037.17
#2013-11-20|1032.51
#2013-11-21|1023.31
#2013-11-22|1027.25
#2013-11-25|1027.85
#2013-11-26|1026.57
#2013-11-27|1022.85
#2013-11-28|1027.20
#2013-11-29|1026.61
#2013-12-02|1028.70
#2013-12-03|1027.41
#2013-12-04|1013.64
#2013-12-05|1012.56
#2013-12-06|1010.17
#2013-12-09|1017.06
#2013-12-10|1016.67
#2013-12-11|1006.98
#2013-12-12| 998.31
#2013-12-13| 996.04
#2013-12-16| 989.30
#2013-12-17| 992.93
#2013-12-18|1001.59
#2013-12-19| 999.02
#2013-12-20| 997.80
#2013-12-23| 999.42
#2013-12-24|1001.47
#2013-12-25|1001.95
#2013-12-26|1008.48
#2013-12-27|1011.99
#2013-12-30|1017.73
#2013-12-31|1020.23
#2014-01-01|1020.26
#2014-01-02|1017.24
#2014-01-03|1008.54
#2014-01-06| 999.59
#2014-01-07| 992.83
#2014-01-08|1003.59
#2014-01-09| 997.63
#2014-01-10|1000.00
#2014-01-13|1006.39
#2014-01-14| 992.86
#2014-01-15| 997.95
#2014-01-16| 997.11
#2014-01-17| 997.71
#2014-01-20| 991.46
#2014-01-21| 994.22
#2014-01-22| 999.39
#2014-01-23| 990.32
#2014-01-24| 981.26
#2014-01-27| 956.11
#2014-01-28| 953.71
#2014-01-29| 970.42
#2014-01-30| 951.29
#2014-01-31| 951.90
#2014-02-03| 941.86
#2014-02-04| 918.50
#2014-02-05| 926.23
#2014-02-06| 925.28
#2014-02-07| 938.49
#2014-02-10| 937.66
#2014-02-11| 945.66
#2014-02-12| 955.43
#2014-02-13| 945.79
#2014-02-14| 943.56
#2014-02-17| 954.61
#2014-02-18| 966.44
#2014-02-19| 966.30
#2014-02-20| 950.49
#2014-02-21| 958.00
#2014-02-24| 949.84
#2014-02-25| 954.06
#2014-02-26| 950.70
#2014-02-27| 948.54
#2014-02-28| 946.08
#2014-03-03| 938.70
#2014-03-04| 940.28
#2014-03-05| 944.03
#2014-03-06| 953.15
#2014-03-07| 956.45
#2014-03-10| 946.53
#2014-03-11| 948.73
#2014-03-12| 936.16
#2014-03-13| 934.99
#2014-03-14| 925.80
#2014-03-17| 923.11
#2014-03-18| 926.05
#2014-03-19| 925.10
#2014-03-20| 905.15
#2014-03-21| 910.65
#2014-03-24| 921.99
#2014-03-25| 921.95
#2014-03-26| 930.80
#2014-03-27| 935.46
#2014-03-28| 945.97
#2014-03-31| 956.67
#2014-04-01| 960.50
#2014-04-02| 968.97
#2014-04-03| 970.79
#2014-04-04| 975.19
#2014-04-07| 968.96
#2014-04-08| 970.88
#2014-04-09| 968.25
#2014-04-10| 969.02
#2014-04-11| 962.13
#2014-04-14| 961.77
#2014-04-15| 956.61
#2014-04-16| 964.27
#2014-04-17| 967.02
#2014-04-18| 967.72
#2014-04-21| 965.88
#2014-04-22| 960.46
#2014-04-23| 959.90
#2014-04-24| 959.26
#2014-04-25| 953.07
#2014-04-28| 947.33
#2014-04-29| 953.12
#2014-04-30| 951.77
#2014-05-01| 959.86
#2014-05-02| 964.92
#2014-05-05| 962.54
#2014-05-06| 965.61
#2014-05-07| 951.27
#2014-05-08| 957.01
#2014-05-09| 962.52
#2014-05-12| 965.09
#2014-05-13| 976.65
#2014-05-14| 987.56
#2014-05-15| 989.06
#2014-05-16| 985.06
#2014-05-19| 984.64
#2014-05-20| 980.37
#2014-05-21| 976.66
#2014-05-22| 986.87
#2014-05-23| 993.78
#2014-05-26| 996.19
#2014-05-27| 993.55
#2014-05-28|1000.14
#2014-05-29|1002.19
#2014-05-30|1001.08
#2014-06-02|1007.19
#2014-06-03|1014.83
#2014-06-04|1011.71
#2014-06-05|1012.73
#2014-06-06|1014.63
#2014-06-09|1018.26
#2014-06-10|1021.67
#2014-06-11|1026.28
#2014-06-12|1026.02
#2014-06-13|1026.99
#2014-06-16|1024.01
#2014-06-17|1020.33
#2014-06-18|1021.46
#2014-06-19|1031.54
#2014-06-20|1029.16
#2014-06-23|1023.83
#2014-06-24|1024.96
#2014-06-25|1021.89
#2014-06-26|1027.78
#2014-06-27|1025.03
#2014-06-30|1029.03
#2014-07-01|1031.07
#2014-07-02|1041.27
#2014-07-03|1039.17
#2014-07-04|1043.06
#2014-07-07|1043.98
#2014-07-08|1042.21
#2014-07-09|1035.05
#2014-07-10|1035.26
#2014-07-11|1029.31
#2014-07-14|1031.00
#2014-07-15|1036.63
#2014-07-16|1038.06
#2014-07-17|1038.05
#2014-07-18|1034.96
#2014-07-21|1036.08
#2014-07-22|1043.43
#2014-07-23|1049.55
#2014-07-24|1051.24
#2014-07-25|1054.89
#2014-07-28|1062.94
#2014-07-29|1064.51
#2014-07-30|1067.04
#2014-07-31|1069.75
#2014-08-01|1060.88
#2014-08-04|1059.07
#2014-08-05|1050.33
#2014-08-06|1044.19
#2014-08-07|1044.44
#2014-08-08|1030.69
#2014-08-11|1047.64
#2014-08-12|1051.43
#2014-08-13|1058.12
#2014-08-14|1059.97
#2014-08-15|1060.84
#2014-08-18|1057.95
#2014-08-19|1064.46
#2014-08-20|1064.21
#2014-08-21|1064.33
#2014-08-22|1068.00
#2014-08-25|1070.28
#2014-08-26|1066.57
#2014-08-27|1068.63
#2014-08-28|1062.68
#2014-08-29|1058.52
#2014-09-01|1059.93
#2014-09-02|1060.78
#2014-09-03|1077.16
#2014-09-04|1075.85
#2014-09-05|1073.83
#2014-09-08|1075.47
#2014-09-09|1070.02
#2014-09-10|1062.22
#2014-09-11|1061.92
#2014-09-12|1060.18
#2014-09-15|1052.14
#2014-09-16|1043.17
#2014-09-17|1044.35
#2014-09-18|1044.16
#2014-09-19|1047.87
#2014-09-22|1043.11
#2014-09-23|1041.63
#2014-09-24|1040.67
#2014-09-25|1041.12
#2014-09-26|1034.55
#2014-09-29|1024.70
#2014-09-30|1016.66
#2014-10-01|1013.55
#2014-10-02|1004.98
#2014-10-03|1003.51
#2014-10-06|1010.21
#2014-10-07|1013.42
#2014-10-08|1006.41
#2014-10-09|1014.51
#2014-10-10|1001.01
#2014-10-13|1002.26
#2014-10-14| 994.96
#2014-10-15|1000.13
#2014-10-16| 985.01
#2014-10-17| 982.00
#2014-10-20| 997.06
#2014-10-21| 995.32
#2014-10-22|1006.59
#2014-10-23|1004.02
#2014-10-24|1003.72
#2014-10-27|1007.18
#2014-10-28|1014.32
#2014-10-29|1027.97
#2014-10-30|1027.20
#2014-10-31|1045.40
#2014-11-03|1038.48
#2014-11-04|1051.95
#2014-11-05|1043.78
#2014-11-06|1033.81
#2014-11-07|1031.70
#2014-11-10|1038.83
#2014-11-11|1039.30
#2014-11-12|1044.80
#2014-11-13|1049.64
#2014-11-14|1049.77
#2014-11-17|1038.16
#2014-11-18|1038.72
#2014-11-19|1036.62
#2014-11-20|1031.53
#2014-11-21|1038.36
#2014-11-24|1047.41
#2014-11-25|1050.52
#2014-11-26|1057.03
#2014-11-27|1050.47
#2014-11-28|1056.30
#2014-12-01|1045.74
#2014-12-02|1051.57
#2014-12-03|1048.88
#2014-12-04|1056.83
#2014-12-05|1058.83
#2014-12-08|1062.11
#2014-12-09|1054.53
#2014-12-10|1049.59
#2014-12-11|1037.32
#2014-12-12|1039.37
#2014-12-15|1028.57
#2014-12-16|1016.27
#2014-12-17|1015.09
#2014-12-18|1019.67
#2014-12-19|1035.02
#2014-12-22|1043.59
#2014-12-23|1039.79
#2014-12-24|1040.78
#2014-12-25|1039.43
#2014-12-26|1043.42
#2014-12-29|1051.51
#2014-12-30|1048.67
#2014-12-31|1050.85
#2015-01-01|1050.88
#2015-01-02|1058.45
#2015-01-05|1050.31
#2015-01-06|1031.11
#2015-01-07|1027.53
#2015-01-08|1035.56
#2015-01-09|1042.07
#2015-01-12|1043.50
#2015-01-13|1044.45
#2015-01-14|1042.07
#2015-01-15|1052.80
#2015-01-16|1044.89
#2015-01-19|1033.39
#2015-01-20|1044.06
#2015-01-21|1052.65
#2015-01-22|1052.92
#2015-01-23|1068.65
#2015-01-26|1064.88
#2015-01-27|1073.86
#2015-01-28|1070.90
#2015-01-29|1056.41
#2015-01-30|1052.93
#2015-02-02|1048.93
#2015-02-03|1046.72
#2015-02-04|1058.66
#2015-02-05|1061.03
#2015-02-06|1061.15
#2015-02-09|1058.42
#2015-02-10|1059.44
#2015-02-11|1055.01
#2015-02-12|1065.99
#2015-02-13|1076.90
#2015-02-16|1084.47
#2015-02-17|1081.93
#2015-02-18|1089.83
#2015-02-19|1096.19
#2015-02-20|1097.06
#2015-02-23|1092.26
#2015-02-24|1093.58
#2015-02-25|1098.39
#2015-02-26|1104.97
#2015-02-27|1103.27
#2015-03-02|1101.40
#2015-03-03|1100.44
#2015-03-04|1088.88
#2015-03-05|1083.63
#2015-03-06|1088.95
#2015-03-09|1081.60
#2015-03-10|1069.30
#2015-03-11|1064.75
#2015-03-12|1078.43
#2015-03-13|1082.12
#2015-03-16|1084.59
#2015-03-17|1088.13
#2015-03-18|1096.80
#2015-03-19|1100.28
#2015-03-20|1104.43
#2015-03-23|1109.91
#2015-03-24|1106.91
#2015-03-25|1109.64
#2015-03-26|1102.06
#2015-03-27|1101.48
#2015-03-30|1111.25
#2015-03-31|1106.97
#2015-04-01|1114.40
#2015-04-02|1126.19
#2015-04-03|1133.41
#2015-04-06|1128.93
#2015-04-07|1131.54
#2015-04-08|1150.88
#2015-04-09|1163.75
#2015-04-10|1170.21
#2015-04-13|1184.99
#2015-04-14|1186.18
#2015-04-15|1189.59
#2015-04-16|1206.13
#2015-04-17|1204.42
#2015-04-20|1187.97
#2015-04-21|1205.37
#2015-04-22|1219.22
#2015-04-23|1219.82
#2015-04-24|1222.33
#2015-04-27|1224.20
#2015-04-28|1231.87
#2015-04-29|1227.87
#2015-04-30|1215.91
#2015-05-01|1210.60
#2015-05-04|1214.73
#2015-05-05|1204.50
#2015-05-06|1201.12
#2015-05-07|1185.93
#2015-05-08|1205.09
#2015-05-11|1209.06
#2015-05-12|1200.76
#2015-05-13|1201.75
#2015-05-14|1193.68
#2015-05-15|1207.89
#2015-05-18|1216.19
#2015-05-19|1218.12
#2015-05-20|1218.45
#2015-05-21|1216.06
#2015-05-22|1225.64
#2015-05-25|1225.79
#2015-05-26|1228.80
#2015-05-27|1219.71
#2015-05-28|1211.30
#2015-05-29|1208.72
#2015-06-01|1214.41
#2015-06-02|1200.93
#2015-06-03|1197.82
#2015-06-04|1198.93
#2015-06-05|1184.81
#2015-06-08|1187.34
#2015-06-09|1174.60
#2015-06-10|1176.48
#2015-06-11|1178.81
#2015-06-12|1188.93
#2015-06-15|1179.35
#2015-06-16|1165.58
#2015-06-17|1166.53
#2015-06-18|1165.30
#2015-06-19|1167.89
#2015-06-22|1185.95
#2015-06-23|1200.61
#2015-06-24|1200.68
#2015-06-25|1198.83
#2015-06-26|1189.87
#2015-06-29|1165.14
#2015-06-30|1176.76
#2015-07-01|1178.86
#2015-07-02|1179.10
#2015-07-03|1179.03
#2015-07-06|1149.93
#2015-07-07|1146.17
#2015-07-08|1100.25
#2015-07-09|1114.90
#2015-07-10|1128.27
#2015-07-13|1143.32
#2015-07-14|1146.22
#2015-07-15|1141.71
#2015-07-16|1149.95
#2015-07-17|1156.23
#2015-07-20|1151.92
#2015-07-21|1156.24
#2015-07-22|1145.77
#2015-07-23|1149.00
#2015-07-24|1139.09
#2015-07-27|1120.25
#2015-07-28|1112.88
#2015-07-29|1115.40
#2015-07-30|1118.79
#2015-07-31|1126.37
#2015-08-03|1116.42
#2015-08-04|1120.91
#2015-08-05|1120.66
#2015-08-06|1119.83
#2015-08-07|1127.63
#2015-08-10|1128.40
#2015-08-11|1117.38
#2015-08-12|1094.19
#2015-08-13|1091.38
#2015-08-14|1094.08
#2015-08-17|1086.72
#2015-08-18|1080.69
#2015-08-19|1070.07
#2015-08-20|1054.97
#2015-08-21|1029.99
#2015-08-24| 977.63
#2015-08-25| 975.32
#2015-08-26| 986.75
#2015-08-27|1011.76
#2015-08-28|1021.15
#2015-08-31|1013.40
#2015-09-01| 992.65
#2015-09-02| 981.22
#2015-09-03| 981.95
#2015-09-04| 968.90
#2015-09-07| 959.62
#2015-09-08| 968.12
#2015-09-09|1009.74
#2015-09-10| 993.41
#2015-09-11| 997.34
#2015-09-14| 997.98
#2015-09-15| 992.52
#2015-09-16|1002.96
#2015-09-17|1009.58
#2015-09-18|1006.20
#2015-09-21| 997.72
#2015-09-22| 995.33
#2015-09-23| 980.20
#2015-09-24| 971.37
#2015-09-25| 979.38
#2015-09-28| 978.52
#2015-09-29| 955.43
#2015-09-30| 972.38
#2015-10-01| 983.28
#2015-10-02| 992.67
#2015-10-05|1004.05
#2015-10-06|1010.27
#2015-10-07|1035.17
#2015-10-08|1031.64
#2015-10-09|1045.10
#2015-10-12|1053.48
#2015-10-13|1039.82
#2015-10-14|1030.82
#2015-10-15|1049.36
#2015-10-16|1059.74
#2015-10-19|1055.84
#2015-10-20|1054.96
#2015-10-21|1060.28
#2015-10-22|1056.71
#2015-10-23|1073.39
#2015-10-26|1074.99
#2015-10-27|1069.00
#2015-10-28|1062.10
#2015-10-29|1049.31
#2015-10-30|1050.82
#2015-11-02|1036.73
#2015-11-03|1040.90
#2015-11-04|1053.35
#2015-11-05|1055.90
#2015-11-06|1048.34
#2015-11-09|1053.01
#2015-11-10|1044.82
#2015-11-11|1044.90
#2015-11-12|1049.62
#2015-11-13|1039.36
#2015-11-16|1027.55
#2015-11-17|1033.13
#2015-11-18|1029.15
#2015-11-19|1044.38
#2015-11-20|1048.69
#2015-11-23|1045.15
#2015-11-24|1044.68
#2015-11-25|1037.13
#2015-11-26|1039.84
#2015-11-27|1026.91
#2015-11-30|1013.53
#2015-12-01|1030.13
#2015-12-02|1030.66
#2015-12-03|1030.05
#2015-12-04|1019.49
#2015-12-07|1019.97
#2015-12-08|1009.76
#2015-12-09|1005.24
#2015-12-10|1002.17
#2015-12-11| 994.61
#2015-12-14| 987.47
#2015-12-15| 979.28
#2015-12-16|1000.61
#2015-12-17|1010.99
#2015-12-18|1002.21
#2015-12-21|1005.87
#2015-12-22|1008.65
#2015-12-23|1013.79
#2015-12-24|1016.55
#2015-12-25|1013.83
#2015-12-28|1013.53
#2015-12-29|1016.88
#2015-12-30|1011.71
#2015-12-31|1014.45
#2016-01-01|1014.71
#2016-01-04| 990.34
#2016-01-05| 988.62
#2016-01-06| 979.63
#2016-01-07| 955.88
#2016-01-08| 955.41
#2016-01-11| 940.78
#2016-01-12| 924.48
#2016-01-13| 938.30
#2016-01-14| 924.78
#2016-01-15| 912.90
#2016-01-18| 898.82
#2016-01-19| 906.23
#2016-01-20| 877.97
#2016-01-21| 856.13
#2016-01-22| 884.23
#2016-01-25| 892.61
#2016-01-26| 874.03
#2016-01-27| 888.64
#2016-01-28| 887.69
#2016-01-29| 903.09
#2016-02-01| 896.11
#2016-02-02| 885.49
#2016-02-03| 868.14
#2016-02-04| 876.68
#2016-02-05| 875.52
#2016-02-08| 878.34
#2016-02-09| 859.20
#2016-02-10| 846.52
#2016-02-11| 837.21
#2016-02-12| 815.28
#2016-02-15| 849.96
#2016-02-16| 863.36
#2016-02-17| 851.65
#2016-02-18| 868.67
#2016-02-19| 863.99
#2016-02-22| 867.65
#2016-02-23| 866.86
#2016-02-24| 865.27
#2016-02-25| 862.82
#2016-02-26| 868.11
#2016-02-29| 864.96
#2016-03-01| 871.28
#2016-03-02| 899.88
#2016-03-03| 918.31
#2016-03-04| 928.54
#2016-03-07| 928.14
#2016-03-08| 921.09
#2016-03-09| 912.76
#2016-03-10| 914.95
#2016-03-11| 926.27
#2016-03-14| 940.79
#2016-03-15| 933.88
#2016-03-16| 925.09
#2016-03-17| 943.71
#2016-03-18| 946.14
#2016-03-21| 948.64
#2016-03-22| 951.58
#2016-03-23| 945.65
#2016-03-24| 930.67
#2016-03-25| 934.19
#2016-03-28| 932.08
#2016-03-29| 933.35
#2016-03-30| 943.99
#2016-03-31| 944.79
#2016-04-01| 926.73
#2016-04-04| 930.96
#2016-04-05| 915.69
#2016-04-06| 914.07
#2016-04-07| 918.64
#2016-04-08| 922.37
#2016-04-11| 923.95
#2016-04-12| 933.38
#2016-04-13| 953.76
#2016-04-14| 968.29
#2016-04-15| 965.90
#2016-04-18| 949.64
#2016-04-19| 968.14
#2016-04-20| 966.59
#2016-04-21| 979.04
#2016-04-22| 980.51
#2016-04-25| 980.73
#2016-04-26| 974.57
#2016-04-27| 971.18
#2016-04-28| 959.86
#2016-04-29| 959.35
#2016-05-02| 949.81
#2016-05-03| 941.28
#2016-05-04| 934.73
#2016-05-05| 931.97
#2016-05-06| 923.47
#2016-05-09| 921.34
#2016-05-10| 928.10
#2016-05-11| 923.76
#2016-05-12| 921.86
#2016-05-13| 907.80
#2016-05-16| 910.06
#2016-05-17| 920.10
#2016-05-18| 917.85
#2016-05-19| 911.45
#2016-05-20| 914.40
#2016-05-23| 918.55
#2016-05-24| 911.57
#2016-05-25| 928.10
#2016-05-26| 930.89
#2016-05-27| 938.87
#2016-05-30| 938.82
#2016-05-31| 946.95
#2016-06-01| 946.60
#2016-06-02| 943.86
#2016-06-03| 954.18
#2016-06-06| 953.17
#2016-06-07| 964.82
#2016-06-08| 969.36
#2016-06-09| 961.21
#2016-06-10| 950.51
#2016-06-13| 929.15
#2016-06-14| 924.92
#2016-06-15| 928.76
#2016-06-16| 919.44
#2016-06-17| 924.78
#2016-06-20| 939.86
#2016-06-21| 944.85
#2016-06-22| 945.28
#2016-06-23| 951.07
#2016-06-24| 919.34
#2016-06-27| 917.84
#2016-06-28| 915.73
#2016-06-29| 933.22
#2016-06-30| 943.97
#2016-07-01| 946.69
#2016-07-04| 952.64
#2016-07-05| 947.09
#2016-07-06| 934.40
#2016-07-07| 937.47
#2016-07-08| 930.53
#2016-07-11| 947.10
#2016-07-12| 963.86
#2016-07-13| 974.67
#2016-07-14| 978.06
#2016-07-15| 989.22
#2016-07-18| 991.36
#2016-07-19| 989.45
#2016-07-20| 990.40
#2016-07-21| 996.59
#2016-07-22| 992.86
#2016-07-25| 994.40
#2016-07-26| 995.20
#2016-07-27| 997.30
#2016-07-28| 996.87
#2016-07-29|1008.27
#2016-08-01|1021.21
#2016-08-02|1013.39
#2016-08-03| 990.94
#2016-08-04|1000.67
#2016-08-05|1008.68
#2016-08-08|1028.90
#2016-08-09|1033.49
#2016-08-10|1034.36
#2016-08-11|1036.80
#2016-08-12|1042.19
#2016-08-15|1045.14
#2016-08-16|1039.62
#2016-08-17|1044.51
#2016-08-18|1045.73
#2016-08-19|1043.49
#2016-08-22|1041.45
#2016-08-23|1040.55
#2016-08-24|1036.90
#2016-08-25|1039.40
#2016-08-26|1035.90
#2016-08-29|1036.48
#2016-08-30|1042.34
#2016-08-31|1048.30
#2016-09-01|1054.04
#2016-09-02|1057.01
#2016-09-05|1067.43
#2016-09-06|1081.93
#2016-09-07|1080.95
#2016-09-08|1080.63
#2016-09-09|1076.83
#2016-09-12|1054.20
#2016-09-13|1044.89
#2016-09-14|1041.66
#2016-09-15|1039.71
#2016-09-16|1044.38
#2016-09-19|1054.46
#2016-09-20|1054.73
#2016-09-21|1077.76
#2016-09-22|1083.24
#2016-09-23|1075.46
#2016-09-26|1063.51
#2016-09-27|1068.58
#2016-09-28|1061.91
#2016-09-29|1060.69
#2016-09-30|1049.19
#2016-10-03|1054.46
#2016-10-04|1056.30
#2016-10-05|1054.51
#2016-10-06|1057.65
#2016-10-07|1057.09
#2016-10-10|1054.86
#2016-10-11|1045.78
#2016-10-12|1034.65
#2016-10-13|1024.83
#2016-10-14|1029.49
#2016-10-17|1027.78
#2016-10-18|1041.42
#2016-10-19|1043.43
#2016-10-20|1049.40
#2016-10-21|1048.54
#2016-10-24|1053.61
#2016-10-25|1056.35
#2016-10-26|1050.69
#2016-10-27|1047.99
#2016-10-28|1048.05
#2016-10-31|1051.16
#2016-11-01|1057.12
#2016-11-02|1044.95
#2016-11-03|1042.57
#2016-11-04|1035.63
#2016-11-07|1035.79
#2016-11-08|1042.03
#2016-11-09|1013.44
#2016-11-10|1042.90
#2016-11-11|1042.26
#2016-11-14|1036.38
#2016-11-15|1036.89
#2016-11-16|1042.93
#2016-11-17|1042.23
#2016-11-18|1034.44
#2016-11-21|1038.78
#2016-11-22|1045.29
#2016-11-23|1041.77
#2016-11-24|1041.22
#2016-11-25|1045.55
#2016-11-28|1052.43
#2016-11-29|1048.78
#2016-11-30|1050.13
#2016-12-01|1056.86
#2016-12-02|1060.62
#2016-12-05|1051.11
#2016-12-06|1061.86
#2016-12-07|1071.37
#2016-12-08|1083.70
#2016-12-09|1082.92
#2016-12-12|1072.67
#2016-12-13|1072.93
#2016-12-14|1069.36
#2016-12-15|1047.93
#2016-12-16|1050.44
#2016-12-19|1045.55
#2016-12-20|1035.73
#2016-12-21|1036.59
#2016-12-22|1028.16
#2016-12-23|1028.54
#2016-12-26|1026.16
#2016-12-27|1025.96
#2016-12-28|1029.32
#2016-12-29|1030.08
#2016-12-30|1035.61
#2017-01-02|1034.21
#2017-01-03|1033.10
#2017-01-04|1047.42
#2017-01-05|1062.97
#2017-01-06|1058.90
#2017-01-09|1057.82
#2017-01-10|1062.54
#2017-01-11|1065.16
#2017-01-12|1071.11
#2017-01-13|1070.95
#2017-01-16|1065.65
#2017-01-17|1067.28
#2017-01-18|1072.07
#2017-01-19|1067.90
#2017-01-20|1067.24
#2017-01-23|1071.89
#2017-01-24|1067.01
#2017-01-25|1071.52
#2017-01-26|1084.01
#2017-01-27|1087.11
#2017-01-30|1088.66
#2017-01-31|1086.16
#2017-02-01|1086.37
#2017-02-02|1083.93
#2017-02-03|1087.66
#2017-02-06|1100.13
#2017-02-07|1100.24
#2017-02-08|1107.47
#2017-02-09|1104.41
#2017-02-10|1113.05
#2017-02-13|1115.93
#2017-02-14|1109.82
#2017-02-15|1121.41
#2017-02-16|1128.99
#2017-02-17|1126.90
#2017-02-20|1127.87
#2017-02-21|1129.19
#2017-02-22|1135.40
#2017-02-23|1137.46
#2017-02-24|1134.19
#2017-02-27|1123.61
#2017-02-28|1123.66
#2017-03-01|1121.76
#2017-03-02|1122.37
#2017-03-03|1112.98
#2017-03-06|1115.71
#2017-03-07|1117.35
#2017-03-08|1118.32
#2017-03-09|1111.47
#2017-03-10|1119.88
#2017-03-13|1129.11
#2017-03-14|1134.02
#2017-03-15|1135.51
#2017-03-16|1151.86
#2017-03-17|1152.53
#2017-03-20|1154.03
#2017-03-21|1154.84
#2017-03-22|1136.21
#2017-03-23|1140.33
#2017-03-24|1145.28
#2017-03-27|1136.49
#2017-03-28|1145.69
#2017-03-29|1146.74
#2017-03-30|1140.59
#2017-03-31|1132.68
#2017-04-03|1135.90
#2017-04-04|1133.62
#2017-04-05|1133.17
#2017-04-06|1126.89
#2017-04-07|1128.83
#2017-04-10|1129.99
#2017-04-11|1132.32
#2017-04-12|1132.52
#2017-04-13|1133.11
#2017-04-14|1131.86
#2017-04-17|1135.55
#2017-04-18|1129.72
#2017-04-19|1124.32
#2017-04-20|1130.01
#2017-04-21|1135.42
#2017-04-24|1140.40
#2017-04-25|1153.36
#2017-04-26|1161.63
#2017-04-27|1162.20
#2017-04-28|1153.28
#2017-05-01|1153.80
#2017-05-02|1160.63
#2017-05-03|1161.35
#2017-05-04|1160.41
#2017-05-05|1154.40
#2017-05-08|1167.43
#2017-05-09|1165.02
#2017-05-10|1168.18
#2017-05-11|1174.56
#2017-05-12|1170.96
#2017-05-15|1178.02
#2017-05-16|1177.24
#2017-05-17|1175.55
#2017-05-18|1160.43
#2017-05-19|1166.02
#2017-05-22|1173.09
#2017-05-23|1170.10
#2017-05-24|1171.26
#2017-05-25|1182.74
#2017-05-26|1184.88
#2017-05-29|1187.29
#2017-05-30|1186.88
#2017-05-31|1188.02
#2017-06-01|1191.56
#2017-06-02|1209.85
#2017-06-05|1207.19
#2017-06-06|1210.82
#2017-06-07|1212.41
#2017-06-08|1212.52
#2017-06-09|1212.62
#2017-06-12|1209.55
#2017-06-13|1215.07
#2017-06-14|1217.07
#2017-06-15|1199.59
#2017-06-16|1202.49
#2017-06-19|1208.69
#2017-06-20|1205.22
#2017-06-21|1198.42
#2017-06-22|1201.03
#2017-06-23|1201.86
#2017-06-26|1205.30
#2017-06-27|1201.60
#2017-06-28|1202.71
#2017-06-29|1211.77
#2017-06-30|1207.29
#2017-07-03|1208.10
#2017-07-04|1204.55
#2017-07-05|1209.86
#2017-07-06|1209.15
#2017-07-07|1200.28
#2017-07-10|1204.29
#2017-07-11|1211.95
#2017-07-12|1218.97
#2017-07-13|1224.22
#2017-07-14|1230.87
#2017-07-17|1235.16
#2017-07-18|1235.67
#2017-07-19|1238.91
#2017-07-20|1241.23
#2017-07-21|1242.35
#2017-07-24|1243.58
#2017-07-25|1241.52
#2017-07-26|1247.03
#2017-07-27|1258.09
#2017-07-28|1253.70
#2017-07-31|1260.37
#2017-08-01|1273.10
#2017-08-02|1273.05
#2017-08-03|1268.68
#2017-08-04|1266.58
#2017-08-07|1268.30
#2017-08-08|1268.62
#2017-08-09|1262.46
#2017-08-10|1249.92
#2017-08-11|1238.07
#2017-08-14|1240.17
#2017-08-15|1241.10
#2017-08-16|1244.84
#2017-08-17|1244.19
#2017-08-18|1235.77
#2017-08-21|1234.59
#2017-08-22|1240.18
#2017-08-23|1243.49
#2017-08-24|1245.13
#2017-08-25|1255.65
#2017-08-28|1259.18
#2017-08-29|1254.20
#2017-08-30|1257.06
#2017-08-31|1259.64
#2017-09-01|1258.61
#2017-09-04|1250.99
#2017-09-05|1252.22
#2017-09-06|1244.85
#2017-09-07|1249.81
#2017-09-08|1253.48
#2017-09-11|1258.65
#2017-09-12|1261.60
#2017-09-13|1260.17
#2017-09-14|1256.92
#2017-09-15|1259.25
#2017-09-18|1269.69
#2017-09-19|1274.15
#2017-09-20|1276.59
#2017-09-21|1273.52
#2017-09-22|1270.01
#2017-09-25|1253.85
#2017-09-26|1249.53
#2017-09-27|1250.41
#2017-09-28|1247.97
#2017-09-29|1252.50
#2017-10-02|1252.91
#2017-10-03|1268.98
#2017-10-04|1275.36
#2017-10-05|1274.26
#2017-10-06|1281.11
#2017-10-09|1278.90
#2017-10-10|1284.98
#2017-10-11|1282.39
#2017-10-12|1289.82
#2017-10-13|1294.55
#2017-10-16|1303.76
#2017-10-17|1299.93
#2017-10-18|1296.91
#2017-10-19|1289.80
#2017-10-20|1291.26
#2017-10-23|1289.68
#2017-10-24|1289.28
#2017-10-25|1298.02
#2017-10-26|1297.12
#2017-10-27|1306.69
#2017-10-30|1305.70
#2017-10-31|1299.66
#2017-11-01|1311.52
#2017-11-02|1312.44
#2017-11-03|1313.90
#2017-11-06|1303.76
#2017-11-07|1311.71
#2017-11-08|1309.30
#2017-11-09|1315.14
#2017-11-10|1311.67
#2017-11-13|1305.19
#2017-11-14|1302.96
#2017-11-15|1291.86
#2017-11-16|1295.88
#2017-11-17|1307.03
#2017-11-20|1301.67
#2017-11-21|1320.14
#2017-11-22|1332.26
#2017-11-23|1331.57
#2017-11-24|1336.52
#2017-11-27|1332.52
#2017-11-28|1328.64
#2017-11-29|1333.80
#2017-11-30|1327.27
#2017-12-01|1323.90
#2017-12-04|1325.87
#2017-12-05|1326.55
#2017-12-06|1307.83
#2017-12-07|1305.94
#2017-12-08|1316.36
#2017-12-11|1328.25
#2017-12-12|1327.80
#2017-12-13|1340.64
#2017-12-14|1340.95
#2017-12-15|1331.89
#2017-12-18|1343.91
#2017-12-19|1345.42
#2017-12-20|1347.09
#2017-12-21|1346.26
#2017-12-22|1354.87
#2017-12-25|1353.45
#2017-12-26|1353.62
#2017-12-27|1355.35
#2017-12-28|1358.70
#2017-12-29|1364.45
#2018-01-01|1362.99
#2018-01-02|1381.16
#2018-01-03|1383.72
#2018-01-04|1398.31
#2018-01-05|1407.76
#2018-01-08|1415.15
#2018-01-09|1420.85
#2018-01-10|1430.20
#2018-01-11|1432.39
#2018-01-12|1438.64
#2018-01-15|1452.10
#2018-01-16|1459.67
#2018-01-17|1461.87
#2018-01-18|1459.77
#2018-01-19|1474.04
#2018-01-22|1475.57
#2018-01-23|1499.51
#2018-01-24|1502.06
#2018-01-25|1491.85
#2018-01-26|1499.36
#2018-01-29|1494.15
#2018-01-30|1477.74
#2018-01-31|1478.11
#2018-02-01|1480.45
#2018-02-02|1465.85
#2018-02-05|1447.37
#2018-02-06|1392.76
#2018-02-07|1384.07
#2018-02-08|1389.76
#2018-02-09|1357.05
#2018-02-12|1364.44
#2018-02-13|1372.76
#2018-02-14|1384.05
#2018-02-15|1406.52
#2018-02-16|1407.31
#2018-02-19|1417.57
#2018-02-20|1402.76
#2018-02-21|1409.10
#2018-02-22|1398.96
#2018-02-23|1416.80
#2018-02-26|1424.48
#2018-02-27|1416.94
#2018-02-28|1400.33
#2018-03-01|1396.46
#2018-03-02|1386.36
#2018-03-05|1368.18
#2018-03-06|1380.61
#2018-03-07|1369.27
#2018-03-08|1380.23
#2018-03-09|1382.06
#2018-03-12|1409.65
#2018-03-13|1412.36
#2018-03-14|1409.39
#2018-03-15|1408.47
#2018-03-16|1403.75
#2018-03-19|1397.46
#2018-03-20|1395.77
#2018-03-21|1393.73
#2018-03-22|1394.51
#2018-03-23|1364.06
#2018-03-26|1369.55
#2018-03-27|1384.83
#2018-03-28|1364.92
#2018-03-29|1367.26
#2018-03-30|1369.06
#2018-04-02|1368.52
#2018-04-03|1366.62
#2018-04-04|1348.35
#2018-04-05|1357.32
#2018-04-06|1362.38
#2018-04-09|1373.76
#2018-04-10|1389.32
#2018-04-11|1395.65
#2018-04-12|1389.85
#2018-04-13|1395.30
#2018-04-16|1384.03
#2018-04-17|1375.33
#2018-04-18|1385.18
#2018-04-19|1393.61
#2018-04-20|1384.54
#2018-04-23|1382.27
#2018-04-24|1394.19
#2018-04-25|1384.17
#2018-04-26|1379.23
#2018-04-27|1386.52
#2018-04-30|1402.72
#2018-05-01|1398.57
#2018-05-02|1392.87
#2018-05-03|1386.16
#2018-05-04|1375.90
#2018-05-07|1374.89
#2018-05-08|1385.17
#2018-05-09|1383.83
#2018-05-10|1388.27
#2018-05-11|1403.90
#2018-05-14|1415.76
#2018-05-15|1403.77
#2018-05-16|1399.69
#2018-05-17|1391.72
#2018-05-18|1392.67
#2018-05-21|1389.20
#2018-05-22|1388.88
#2018-05-23|1374.95
#2018-05-24|1379.02
#2018-05-25|1378.01
#2018-05-28|1386.09
#2018-05-29|1374.81
#2018-05-30|1352.84
#2018-05-31|1364.67
#2018-06-01|1364.37
#2018-06-04|1382.79
#2018-06-05|1385.89
#2018-06-06|1389.17
#2018-06-07|1400.80
#2018-06-08|1384.81
#2018-06-11|1384.78
#2018-06-12|1383.12
#2018-06-13|1376.99
#2018-06-14|1366.45
#2018-06-15|1358.88
#2018-06-18|1352.42
#2018-06-19|1329.55
#2018-06-20|1333.20
#2018-06-21|1318.38
#2018-06-22|1321.22
#2018-06-25|1308.41
#2018-06-26|1308.13
#2018-06-27|1290.43
#2018-06-28|1282.96
#2018-06-29|1295.82
#2018-07-02|1286.64
#2018-07-03|1279.65
#2018-07-04|1278.81
#2018-07-05|1275.73
#2018-07-06|1277.05
#2018-07-09|1293.62
#2018-07-10|1297.60
#2018-07-11|1285.09
#2018-07-12|1289.50
#2018-07-13|1293.57
#2018-07-16|1288.18
#2018-07-17|1289.61
#2018-07-18|1288.00
#2018-07-19|1283.94
#2018-07-20|1294.84
#2018-07-23|1308.69
#2018-07-24|1321.72
#2018-07-25|1329.75
#2018-07-26|1333.84
#2018-07-27|1338.07
#2018-07-30|1338.22
#2018-07-31|1326.28
#2018-08-01|1326.63
#2018-08-02|1309.86
#2018-08-03|1308.42
#2018-08-06|1309.21
#2018-08-07|1321.25
#2018-08-08|1325.45
#2018-08-09|1329.42
#2018-08-10|1318.86
#2018-08-13|1294.09
#2018-08-14|1296.12
#2018-08-15|1286.20
#2018-08-16|1280.24
#2018-08-17|1288.84
#2018-08-20|1299.29
#2018-08-21|1303.99
#2018-08-22|1308.34
#2018-08-23|1303.35
#2018-08-24|1300.92
#2018-08-27|1319.42
#2018-08-28|1323.04
#2018-08-29|1324.13
#2018-08-30|1316.17
#2018-08-31|1310.38
#2018-09-03|1301.45
#2018-09-04|1299.71
#2018-09-05|1277.54
#2018-09-06|1273.37
#2018-09-07|1270.89
#2018-09-10|1260.42
#2018-09-11|1253.87
#2018-09-12|1251.75
#2018-09-13|1266.84
#2018-09-14|1279.88
#2018-09-17|1269.80
#2018-09-18|1278.13
#2018-09-19|1291.88
#2018-09-20|1298.41
#2018-09-21|1320.13
#2018-09-24|1304.19
#2018-09-25|1307.42
#2018-09-26|1311.99
#2018-09-27|1305.55
#2018-09-28|1307.29
#2018-10-01|1307.14
#2018-10-02|1291.24
#2018-10-03|1281.94
#2018-10-04|1273.70
#2018-10-05|1268.37
#2018-10-08|1262.35
#2018-10-09|1259.38
#2018-10-10|1267.84
#2018-10-11|1227.47
#2018-10-12|1240.44
#2018-10-15|1228.76
#2018-10-16|1233.31
#2018-10-17|1239.15
#2018-10-18|1236.66
#2018-10-19|1237.02
#2018-10-22|1250.04
#2018-10-23|1227.67
#2018-10-24|1225.81
#2018-10-25|1211.79
#2018-10-26|1210.13
#2018-10-29|1206.68
#2018-10-30|1204.31
#2018-10-31|1221.56
#2018-11-01|1236.44
#2018-11-02|1265.83
#2018-11-05|1250.08
#2018-11-06|1257.61
#2018-11-07|1258.97
#2018-11-08|1267.66
#2018-11-09|1256.00
#2018-11-12|1251.95
#2018-11-13|1248.11
#2018-11-14|1249.00
#2018-11-15|1255.75
#2018-11-16|1262.15
#2018-11-19|1265.46
#2018-11-20|1252.90
#2018-11-21|1251.18
#2018-11-22|1250.68
#2018-11-23|1249.35
#2018-11-26|1257.21
#2018-11-27|1260.97
#2018-11-28|1265.34
#2018-11-29|1273.54
#2018-11-30|1272.52
#2018-12-03|1292.38
#2018-12-04|1287.39
#2018-12-05|1273.89
#2018-12-06|1255.62
#2018-12-07|1254.18
#2018-12-10|1232.76
#2018-12-11|1226.34
#2018-12-12|1243.66
#2018-12-13|1254.51
#2018-12-14|1243.02
#2018-12-17|1247.17
#2018-12-18|1238.78
#2018-12-19|1244.49
#2018-12-20|1234.80
#2018-12-21|1224.01
#2018-12-24|1222.12
#2018-12-25|1209.44
#2018-12-26|1211.88
#2018-12-27|1217.76
#2018-12-28|1223.96
#2018-12-31|1233.57
#2019-01-01|1235.16
#2019-01-02|1219.79
#2019-01-03|1221.80
#2019-01-04|1230.89
#2019-01-07|1245.68
#2019-01-08|1245.68
#2019-01-09|1262.10
#2019-01-10|1262.45
#2019-01-11|1267.05
#2019-01-14|1258.69
#2019-01-15|1274.47
#2019-01-16|1274.54
#2019-01-17|1274.46
#2019-01-18|1280.59
#2019-01-21|1283.08
#2019-01-22|1277.32
#2019-01-23|1273.27
#2019-01-24|1280.25
#2019-01-25|1290.95
#2019-01-28|1288.12
#2019-01-29|1286.89
#2019-01-30|1287.14
#2019-01-31|1306.04
#2019-02-01|1299.43
#2019-02-04|1301.79
#2019-02-05|1303.29
#2019-02-06|1305.70
#2019-02-07|1302.49
#2019-02-08|1295.66
#2019-02-11|1294.39
#2019-02-12|1296.86
#2019-02-13|1307.26
#2019-02-14|1307.58
#2019-02-15|1290.20
#2019-02-18|1304.76
#2019-02-19|1306.74
#2019-02-20|1317.13
#2019-02-21|1320.44
#2019-02-22|1321.33
#2019-02-25|1336.09
#2019-02-26|1327.33
#2019-02-27|1324.18
#2019-02-28|1316.45
#2019-03-01|1323.43
#2019-03-04|1327.64
#2019-03-05|1327.56
#2019-03-06|1329.71
#2019-03-07|1322.63
#2019-03-08|1299.47
#2019-03-11|1307.99
#2019-03-12|1325.68
#2019-03-13|1325.61
#2019-03-14|1324.16
#2019-03-15|1335.24
#2019-03-18|1350.75
#2019-03-19|1353.19
#2019-03-20|1351.62
#2019-03-21|1349.92
#2019-03-22|1352.95
#2019-03-25|1330.31
#2019-03-26|1340.09
#2019-03-27|1345.28
#2019-03-28|1343.32
#2019-03-29|1351.08
#2019-04-01|1364.52
#2019-04-02|1369.81
#2019-04-03|1377.63
#2019-04-04|1373.06
#2019-04-05|1374.51
#2019-04-08|1373.75
#2019-04-09|1376.87
#2019-04-10|1372.08
#2019-04-11|1360.50
#2019-04-12|1361.32
#2019-04-15|1366.25
#2019-04-16|1374.30
#2019-04-17|1375.67
#2019-04-18|1370.35
#2019-04-19|1367.85
#2019-04-22|1362.47
#2019-04-23|1360.74
#2019-04-24|1358.11
#2019-04-25|1352.08
#2019-04-26|1355.35
#2019-04-29|1362.34
#2019-04-30|1360.05
#2019-05-01|1360.83
#2019-05-02|1367.40
#2019-05-03|1371.49
#2019-05-06|1347.21
#2019-05-07|1348.43
#2019-05-08|1332.57
#2019-05-09|1310.62
#2019-05-10|1315.89
#2019-05-13|1307.99
#2019-05-14|1296.51
#2019-05-15|1300.84
#2019-05-16|1300.19
#2019-05-17|1298.69
#2019-05-20|1311.40
#2019-05-21|1307.91
#2019-05-22|1310.33
#2019-05-23|1304.39
#2019-05-24|1315.18
#2019-05-27|1318.91
#2019-05-28|1321.33
#2019-05-29|1314.15
#2019-05-30|1314.96
#2019-05-31|1310.88
#2019-06-03|1313.78
#2019-06-04|1311.95
#2019-06-05|1321.53
#2019-06-06|1319.02
#2019-06-07|1321.87
#2019-06-10|1333.79
#2019-06-11|1344.18
#2019-06-12|1331.46
#2019-06-13|1329.97
#2019-06-14|1324.46
#2019-06-17|1320.65
#2019-06-18|1328.30
#2019-06-19|1350.47
#2019-06-20|1370.35
#2019-06-21|1362.68
#2019-06-24|1366.90
#2019-06-25|1363.54
#2019-06-26|1362.61
#2019-06-27|1374.90
#2019-06-28|1373.08
#2019-07-01|1382.90
#2019-07-02|1391.14
#2019-07-03|1389.90
#2019-07-04|1393.13
#2019-07-05|1390.92
#2019-07-08|1371.97
#2019-07-09|1367.27
#2019-07-10|1367.94
#2019-07-11|1377.97
#2019-07-12|1379.46
#2019-07-15|1381.38
#2019-07-16|1380.77
#2019-07-17|1381.39
#2019-07-18|1374.98
#2019-07-19|1385.18
#2019-07-22|1370.09
#2019-07-23|1367.13
#2019-07-24|1365.45
#2019-07-25|1365.41
#2019-07-26|1360.81
#2019-07-29|1350.85
#2019-07-30|1349.38
#2019-07-31|1339.49
#2019-08-01|1332.41
#2019-08-02|1316.28
#2019-08-05|1285.76
#2019-08-06|1278.90
#2019-08-07|1280.40
#2019-08-08|1283.63
#2019-08-09|1283.39
#2019-08-12|1281.50
#2019-08-13|1253.20
#2019-08-14|1260.28
#2019-08-15|1261.08
#2019-08-16|1269.49
#2019-08-19|1283.55
#2019-08-20|1281.02
#2019-08-21|1278.11
#2019-08-22|1268.51
#2019-08-23|1274.96
#2019-08-26|1264.77
#2019-08-27|1267.38
#2019-08-28|1268.14
#2019-08-29|1264.82
#2019-08-30|1276.36
#2019-09-02|1271.81
#2019-09-03|1262.52
#2019-09-04|1285.79
#2019-09-05|1289.41
#2019-09-06|1298.47
#2019-09-09|1302.60
#2019-09-10|1309.02
#2019-09-11|1327.77
#2019-09-12|1330.76
#2019-09-13|1341.83
#2019-09-16|1332.25
#2019-09-17|1320.68
#2019-09-18|1319.05
#2019-09-19|1312.35
#2019-09-20|1326.87
#2019-09-23|1332.38
#2019-09-24|1328.66
#2019-09-25|1318.83
#2019-09-26|1325.58
#2019-09-27|1319.62
#2019-09-30|1313.05
#2019-10-01|1314.25
#2019-10-02|1311.20
#2019-10-03|1306.70
#2019-10-04|1299.47
#2019-10-07|1298.26
#2019-10-08|1301.47
#2019-10-09|1300.46
#2019-10-10|1292.72
#2019-10-11|1308.47
#2019-10-14|1315.82
#2019-10-15|1319.79
#2019-10-16|1329.28
#2019-10-17|1334.72
#2019-10-18|1333.20
#2019-10-21|1339.40
#2019-10-22|1343.04
#2019-10-23|1342.37
#2019-10-24|1347.29
#2019-10-25|1343.27
#2019-10-28|1346.14
#2019-10-29|1355.07
#2019-10-30|1353.66
#2019-10-31|1361.65
#2019-11-01|1369.00
#2019-11-04|1381.50
#2019-11-05|1390.10
#2019-11-06|1392.97
#2019-11-07|1398.16
#2019-11-08|1394.44
#2019-11-11|1378.50
#2019-11-12|1381.78
#2019-11-13|1362.50
#2019-11-14|1357.27
#2019-11-15|1363.80
#2019-11-18|1372.10
#2019-11-19|1382.08
#2019-11-20|1375.77
#2019-11-21|1366.21
#2019-11-22|1367.85
#2019-11-25|1380.20
#2019-11-26|1378.54
#2019-11-27|1382.70
#2019-11-28|1380.21
#2019-11-29|1365.51
#2019-12-02|1371.59
#2019-12-03|1369.95
#2019-12-04|1362.72
#2019-12-05|1368.24
#2019-12-06|1372.58
#2019-12-09|1377.78
#2019-12-10|1375.95
#2019-12-11|1380.89
#2019-12-12|1386.72
#2019-12-13|1410.90
#2019-12-16|1402.83
#2019-12-17|1414.09
#2019-12-18|1417.35
#2019-12-19|1414.01
#2019-12-20|1416.06
#2019-12-23|1416.20
#2019-12-24|1412.33
#2019-12-25|1411.63
#2019-12-26|1411.21
#2019-12-27|1421.94
#2019-12-30|1424.75
#2019-12-31|1422.32
#2020-01-01|1422.39
#2020-01-02|1434.79
#2020-01-03|1431.55
#2020-01-06|1411.60
#2020-01-07|1419.38
#2020-01-08|1404.74
#2020-01-09|1423.67
#2020-01-10|1425.61
#2020-01-13|1432.36
#2020-01-14|1433.08
#2020-01-15|1427.56
#2020-01-16|1429.43
#2020-01-17|1434.61
#2020-01-20|1424.29
#2020-01-21|1403.54
#2020-01-22|1409.66
#2020-01-23|1401.27
#2020-01-24|1402.94
#2020-01-27|1397.41
#2020-01-28|1391.77
#2020-01-29|1377.35
#2020-01-30|1357.89
#2020-01-31|1355.74
#2020-02-03|1343.28
#2020-02-04|1360.51
#2020-02-05|1370.18
#2020-02-06|1393.60
#2020-02-07|1386.71
#2020-02-10|1381.40
#2020-02-11|1389.92
#2020-02-12|1394.41
#2020-02-13|1389.92
#2020-02-14|1389.66
#2020-02-17|1387.52
#2020-02-18|1375.40
#2020-02-19|1377.14
#2020-02-20|1371.25
#2020-02-21|1364.52
#2020-02-24|1345.56
#2020-02-25|1339.40
#2020-02-26|1326.47
#2020-02-27|1325.52
#2020-02-28|1294.57
#2020-03-02|1295.19
#2020-03-03|1296.23
#2020-03-04|1297.44
#2020-03-05|1310.38
#2020-03-06|1277.07
#2020-03-09|1212.03
#2020-03-10|1224.28
#2020-03-11|1216.88
#2020-03-12|1150.32
#2020-03-13|1127.10
#2020-03-16|1080.76
#2020-03-17|1062.25
#2020-03-18|1019.51
#2020-03-19| 974.17
#2020-03-20|1006.45
#2020-03-23| 957.30
#2020-03-24|1000.91
#2020-03-25|1060.82
#2020-03-26|1072.05
#2020-03-27|1094.54
#2020-03-30|1069.14
#2020-03-31|1076.39
#2020-04-01|1054.17
#2020-04-02|1049.36
#2020-04-03|1038.46
#2020-04-06|1057.61
#2020-04-07|1092.08
#2020-04-08|1085.34
#2020-04-09|1098.35
#2020-04-10|1107.28
#2020-04-13|1100.63
#2020-04-14|1115.18
#2020-04-15|1099.57
#2020-04-16|1086.16
#2020-04-17|1110.58
#2020-04-20|1107.01
#2020-04-21|1080.99
#2020-04-22|1080.29
#2020-04-23|1091.15
#2020-04-24|1078.09
#2020-04-27|1103.94
#2020-04-28|1116.26
#2020-04-29|1129.64
#2020-04-30|1146.47
#2020-05-01|1136.53
#2020-05-04|1097.01
#2020-05-05|1099.66
#2020-05-06|1107.76
#2020-05-07|1097.24
#2020-05-08|1109.69
#2020-05-11|1116.95
#2020-05-12|1103.97
#2020-05-13|1104.67
#2020-05-14|1084.05
#2020-05-15|1080.21
#2020-05-18|1072.67
#2020-05-19|1094.90
#2020-05-20|1100.03
#2020-05-21|1097.49
#2020-05-22|1061.30
#2020-05-25|1067.50
#2020-05-26|1085.10
#2020-05-27|1097.25
#2020-05-28|1110.49
#2020-05-29|1108.90
#2020-06-01|1132.16
#2020-06-02|1152.91
#2020-06-03|1175.66
#2020-06-04|1174.53
#2020-06-05|1192.10
#2020-06-08|1212.38
#2020-06-09|1217.37
#2020-06-10|1216.88
#2020-06-11|1184.05
#2020-06-12|1173.35
#2020-06-15|1140.78
#2020-06-16|1173.81
#2020-06-17|1173.58
#2020-06-18|1176.82
#2020-06-19|1177.82
#2020-06-22|1176.12
#2020-06-23|1187.66
#2020-06-24|1178.56
#2020-06-25|1167.75
#2020-06-26|1169.90
#2020-06-29|1154.89
#2020-06-30|1158.18
#2020-07-01|1162.94
#2020-07-02|1189.37
#2020-07-03|1195.88
#2020-07-06|1230.79
#2020-07-07|1222.82
#2020-07-08|1224.40
#2020-07-09|1223.99
#2020-07-10|1203.44
#2020-07-13|1206.61
#2020-07-14|1197.27
#2020-07-15|1199.16
#2020-07-16|1192.64
#2020-07-17|1191.93
#2020-07-20|1198.11
#2020-07-21|1206.94
#2020-07-22|1194.37
#2020-07-23|1198.22
#2020-07-24|1186.12
#2020-07-27|1183.92
#2020-07-28|1185.99
#2020-07-29|1186.24
#2020-07-30|1172.46
#2020-07-31|1158.87
#2020-08-03|1152.04
#2020-08-04|1176.61
#2020-08-05|1178.37
#2020-08-06|1181.81
#2020-08-07|1175.86
#2020-08-10|1178.29
#2020-08-11|1199.56
#2020-08-12|1210.60
#2020-08-13|1214.82
#2020-08-14|1210.77
#2020-08-17|1218.01
#2020-08-18|1219.63
#2020-08-19|1218.82
#2020-08-20|1200.80
#2020-08-21|1210.65
#2020-08-24|1219.82
#2020-08-25|1226.45
#2020-08-26|1226.76
#2020-08-27|1218.55
#2020-08-28|1237.33
#2020-08-31|1222.89
#2020-09-01|1224.78
#2020-09-02|1220.53
#2020-09-03|1218.57
#2020-09-04|1209.30
#2020-09-07|1210.60
#2020-09-08|1216.01
#2020-09-09|1202.15
#2020-09-10|1203.04
#2020-09-11|1204.89
#2020-09-14|1209.45
#2020-09-15|1215.76
#2020-09-16|1217.36
#2020-09-17|1207.57
#2020-09-18|1211.21
#2020-09-21|1197.07
#2020-09-22|1185.05
#2020-09-23|1178.66
#2020-09-24|1155.05
#2020-09-25|1163.46
#2020-09-28|1178.72
#2020-09-29|1172.94
#2020-09-30|1165.09
#2020-10-01|1175.86
#2020-10-02|1175.51
#2020-10-05|1189.12
#2020-10-06|1202.28
#2020-10-07|1204.90
#2020-10-08|1210.61
#2020-10-09|1212.70
#2020-10-12|1224.81
#2020-10-13|1223.66
#2020-10-14|1224.90
#2020-10-15|1207.43
#2020-10-16|1218.26
#2020-10-19|1232.80
#2020-10-20|1228.09
#2020-10-21|1242.74
#2020-10-22|1244.68
#2020-10-23|1253.84
#2020-10-26|1249.23
#2020-10-27|1240.82
#2020-10-28|1225.81
#2020-10-29|1215.97
#2020-10-30|1198.30
#2020-11-02|1223.81
#2020-11-03|1246.16
#2020-11-04|1246.15
#2020-11-05|1269.74
#2020-11-06|1284.52
#2020-11-09|1298.58
#2020-11-10|1345.09
#2020-11-11|1365.35
#2020-11-12|1345.85
#2020-11-13|1335.86
#2020-11-16|1354.85
#2020-11-17|1377.89
#2020-11-18|1385.74
#2020-11-19|1371.52
#2020-11-20|1374.90
#2020-11-23|1374.39
#2020-11-24|1383.92
#2020-11-25|1386.68
#2020-11-26|1394.64
#2020-11-27|1399.56
#2020-11-30|1370.84
#2020-12-01|1393.29
#2020-12-02|1394.76
#2020-12-03|1396.51
#2020-12-04|1404.76
#2020-12-07|1395.28
#2020-12-08|1385.09
#2020-12-09|1396.71
#2020-12-10|1389.89
#2020-12-11|1397.35
#2020-12-14|1400.10
#2020-12-15|1395.32
#2020-12-16|1407.84
#2020-12-17|1412.65
#2020-12-18|1402.20
#2020-12-21|1389.48
#2020-12-22|1375.47
#2020-12-23|1376.32
#2020-12-24|1393.52
#2020-12-25|1395.21
#2020-12-28|1410.95
#2020-12-29|1418.72
#2020-12-30|1429.54
#2020-12-31|1430.01
#2021-01-01|1429.47
#2021-01-04|1432.02
#2021-01-05|1440.37
#2021-01-06|1441.50
#2021-01-07|1465.10
#2021-01-08|1484.40
#2021-01-11|1484.42
#2021-01-12|1500.42
#2021-01-13|1506.40
#2021-01-14|1505.18
#2021-01-15|1507.03
#2021-01-18|1496.75
#2021-01-19|1519.80
#2021-01-20|1511.73
#2021-01-21|1512.13
#2021-01-22|1480.87
#2021-01-25|1491.64
#2021-01-26|1472.91
#2021-01-27|1463.62
#2021-01-28|1438.60
#2021-01-29|1421.89
#2021-02-01|1455.38
#2021-02-02|1471.36
#2021-02-03|1484.38
#2021-02-04|1486.98
#2021-02-05|1502.65
#2021-02-08|1518.92
#2021-02-09|1522.29
#2021-02-10|1533.49
#2021-02-11|1536.19
#2021-02-12|1542.47
#2021-02-15|1555.13
#2021-02-16|1568.96
#2021-02-17|1576.98
#2021-02-18|1552.44
#2021-02-19|1546.31
#2021-02-22|1544.69
#2021-02-23|1559.06
#2021-02-24|1546.98
#2021-02-25|1560.82
#2021-02-26|1506.21
#2021-03-01|1523.79
#2021-03-02|1516.27
#2021-03-03|1553.96
#2021-03-04|1540.74
#2021-03-05|1533.54
#2021-03-08|1533.06
#2021-03-09|1552.71
#2021-03-10|1553.34
#2021-03-11|1565.19
#2021-03-12|1549.50
#2021-03-15|1563.69
#2021-03-16|1557.60
#2021-03-17|1551.95
#2021-03-18|1567.01
#2021-03-19|1564.74
#2021-03-22|1558.52
#2021-03-23|1551.62
#2021-03-24|1519.78
#2021-03-25|1530.93
#2021-03-26|1547.93
#2021-03-29|1548.92
#2021-03-30|1552.04
#2021-03-31|1529.46
#2021-04-01|1536.73
#2021-04-02|1533.77
#2021-04-05|1532.63
#2021-04-06|1527.36
#2021-04-07|1521.25
#2021-04-08|1524.28
#2021-04-09|1516.72
#2021-04-12|1498.85
#2021-04-13|1515.20
#2021-04-14|1519.27
#2021-04-15|1528.59
#2021-04-16|1531.90
#2021-04-19|1531.36
#2021-04-20|1530.60
#2021-04-21|1510.69
#2021-04-22|1520.87
#2021-04-23|1526.13
#2021-04-26|1533.17
#2021-04-27|1538.17
#2021-04-28|1551.82
#2021-04-29|1559.08
#2021-04-30|1531.40
#2021-05-03|1521.60
#2021-05-04|1518.21
#2021-05-05|1523.06
#2021-05-06|1543.98
#2021-05-07|1559.29
#2021-05-10|1572.32
#2021-05-11|1547.44
#2021-05-12|1527.26
#2021-05-13|1518.89
#2021-05-14|1537.42
#2021-05-17|1544.18
#2021-05-18|1573.15
#2021-05-19|1567.87
#2021-05-20|1555.12
#2021-05-21|1564.56
#2021-05-24|1571.46
#2021-05-25|1586.89
#2021-05-26|1589.83
#2021-05-27|1584.09
#2021-05-28|1599.75
#2021-05-31|1596.16
#2021-06-01|1599.62
#2021-06-02|1597.43
#2021-06-03|1593.44
#2021-06-04|1593.91
#2021-06-07|1590.16
#2021-06-08|1587.06
#2021-06-09|1576.19
#2021-06-10|1576.87
#2021-06-11|1572.40
#2021-06-14|1567.49
#2021-06-15|1561.73
#2021-06-16|1561.68
#2021-06-17|1551.24
#2021-06-18|1539.78
#2021-06-21|1520.10
#2021-06-22|1528.57
#2021-06-23|1531.30
#2021-06-24|1535.78
#2021-06-25|1551.05
#2021-06-28|1547.10
#2021-06-29|1532.26
#2021-06-30|1529.63
#2021-07-01|1524.30
#2021-07-02|1523.13
#2021-07-05|1528.86
#2021-07-06|1539.36
#2021-07-07|1532.57
#2021-07-08|1514.26
#2021-07-09|1508.63
#2021-07-12|1519.61
#2021-07-13|1538.09
#2021-07-14|1528.36
#2021-07-15|1537.47
#2021-07-16|1542.46
#2021-07-19|1519.60
#2021-07-20|1502.95
#2021-07-21|1504.68
#2021-07-22|1526.57
#2021-07-23|1521.22
#2021-07-26|1507.68
#2021-07-27|1498.05
#2021-07-28|1497.70
#2021-07-29|1513.70
#2021-07-30|1505.15
#2021-08-02|1521.17
#2021-08-03|1528.53
#2021-08-04|1536.56
#2021-08-05|1536.15
#2021-08-06|1532.39
#2021-08-09|1537.66
#2021-08-10|1540.17
#2021-08-11|1551.39
#2021-08-12|1545.98
#2021-08-13|1548.58
#2021-08-16|1547.15
#2021-08-17|1541.60
#2021-08-18|1551.15
#2021-08-19|1531.28
#2021-08-20|1520.54
#2021-08-23|1536.12
#2021-08-24|1550.35
#2021-08-25|1548.22
#2021-08-26|1545.81
#2021-08-27|1556.61
#2021-08-30|1566.26
#2021-08-31|1572.57
#2021-09-01|1581.64
#2021-09-02|1580.98
#2021-09-03|1588.50
#2021-09-06|1596.31
#2021-09-07|1598.68
#2021-09-08|1597.94
#2021-09-09|1591.15
#2021-09-10|1607.68
#2021-09-13|1607.30
#2021-09-14|1609.79
#2021-09-15|1600.22
#2021-09-16|1594.49
#2021-09-17|1590.73
#2021-09-20|1563.07
#2021-09-21|1570.09
#2021-09-22|1559.43
#2021-09-23|1575.17
#2021-09-24|1580.23
#2021-09-27|1587.21
#2021-09-28|1584.35
#2021-09-29|1580.12
#2021-09-30|1580.19
#2021-10-01|1567.09
#2021-10-04|1564.20
#2021-10-05|1564.24
#2021-10-06|1569.59
#2021-10-07|1580.79
#2021-10-08|1579.13
#2021-10-11|1586.05
#2021-10-12|1577.44
#2021-10-13|1580.43
#2021-10-14|1583.89
#2021-10-15|1594.35
#2021-10-18|1594.24
#2021-10-19|1603.23
#2021-10-20|1611.95
#2021-10-21|1615.53
#2021-10-22|1617.17
#2021-10-25|1620.75
#2021-10-26|1622.93
#2021-10-27|1614.94
#2021-10-28|1597.20
#2021-10-29|1583.74
#2021-11-01|1595.87
#2021-11-02|1592.48
#2021-11-03|1584.82
#2021-11-04|1589.81
#2021-11-05|1584.76
#2021-11-08|1598.55
#2021-11-09|1591.45
#2021-11-10|1577.98
#2021-11-11|1581.26
#2021-11-12|1589.68
#2021-11-15|1592.75
#2021-11-16|1591.73
#2021-11-17|1587.24
#2021-11-18|1583.75
#2021-11-19|1581.22
#2021-11-22|1570.68
#2021-11-23|1567.31
#2021-11-24|1570.70
#2021-11-25|1570.53
#2021-11-26|1538.60
#2021-11-29|1521.39
#2021-11-30|1502.47
#2021-12-01|1523.85
#2021-12-02|1536.15
#2021-12-03|1542.11
#2021-12-06|1537.59
#2021-12-07|1563.18
#2021-12-08|1570.57
#2021-12-09|1572.36
#2021-12-10|1563.95
#2021-12-13|1560.77
#2021-12-14|1552.48
#2021-12-15|1548.51
#2021-12-16|1554.23
#2021-12-17|1546.05
#2021-12-20|1517.40
#2021-12-21|1522.31
#2021-12-22|1526.88
#2021-12-23|1538.01
#2021-12-24|1535.98
#2021-12-27|1536.73
#2021-12-28|1550.88
#2021-12-29|1547.88
#2021-12-30|1544.89
#2021-12-31|1549.07
#2022-01-03|1558.97
#2022-01-04|1575.66
#2022-01-05|1593.90
#2022-01-06|1588.72
#2022-01-07|1610.15
#2022-01-10|1627.88
#2022-01-11|1642.55
#2022-01-12|1656.89
#2022-01-13|1672.24
#2022-01-14|1668.30
#2022-01-17|1658.05
#2022-01-18|1651.50
#2022-01-19|1646.19
#2022-01-20|1656.66
#2022-01-21|1652.70
#2022-01-24|1640.86
#2022-01-25|1623.33
#2022-01-26|1629.53
#2022-01-27|1616.48
#2022-01-28|1614.15
#2022-01-31|1615.84
#2022-02-01|1622.52
#2022-02-02|1639.85
#2022-02-03|1636.69
#2022-02-04|1654.25
#2022-02-07|1666.02
#2022-02-08|1672.89
#2022-02-09|1689.39
#2022-02-10|1692.21
#2022-02-11|1693.10
#2022-02-14|1668.23
#2022-02-15|1659.54
#2022-02-16|1678.29
#2022-02-17|1676.98
#2022-02-18|1671.89
#2022-02-21|1675.47
#2022-02-22|1645.83
#2022-02-23|1646.27
#2022-02-24|1588.81
#2022-02-25|1588.56
#2022-02-28|1587.91
#2022-03-01|1589.63
#2022-03-02|1552.82
#2022-03-03|1564.91
#2022-03-04|1543.91
#2022-03-07|1486.64
#2022-03-08|1462.76
#2022-03-09|1474.66
#2022-03-10|1516.14
#2022-03-11|1515.05
#2022-03-14|1521.37
#2022-03-15|1502.07
#2022-03-16|1533.17
#2022-03-17|1581.94
#2022-03-18|1586.36
#2022-03-21|1574.90
#2022-03-22|1593.94
#2022-03-23|1601.61
#2022-03-24|1593.00
#2022-03-25|1581.46
#2022-03-28|1580.48
#2022-03-29|1588.71
#2022-03-30|1606.76
#2022-03-31|1602.88
#2022-04-01|1610.87
#2022-04-04|1631.72
#2022-04-05|1618.41
#2022-04-06|1604.34
#2022-04-07|1587.45
#2022-04-08|1592.84
#2022-04-11|1580.13
#2022-04-12|1573.87
#2022-04-13|1568.65
#2022-04-14|1567.69
#2022-04-15|1567.18
#2022-04-18|1548.12
#2022-04-19|1525.50
#2022-04-20|1538.59
#2022-04-21|1542.07
#2022-04-22|1535.13
#2022-04-25|1508.20
#2022-04-26|1508.73
#2022-04-27|1490.59
#2022-04-28|1505.47
#2022-04-29|1515.17
#2022-05-02|1511.55
#2022-05-03|1511.20
#2022-05-04|1503.58
#2022-05-05|1497.66
#2022-05-06|1475.54
#2022-05-09|1456.53
#2022-05-10|1449.67
#2022-05-11|1437.07
#2022-05-12|1416.29
#2022-05-13|1418.15
#2022-05-16|1421.43
#2022-05-17|1437.08
#2022-05-18|1448.86
#2022-05-19|1428.37
#2022-05-20|1454.61
#2022-05-23|1458.13
#2022-05-24|1456.71
#2022-05-25|1455.75
#2022-05-26|1465.12
#2022-05-27|1491.54
#2022-05-30|1503.56
#2022-05-31|1504.83
#2022-06-01|1503.54
#2022-06-02|1493.36
#2022-06-03|1487.23
#2022-06-06|1492.79
#2022-06-07|1482.62
#2022-06-08|1481.69
#2022-06-09|1478.18
#2022-06-10|1459.32
#2022-06-13|1430.33
#2022-06-14|1429.36
#2022-06-15|1437.77
#2022-06-16|1434.00
#2022-06-17|1423.71
#2022-06-20|1424.43
#2022-06-21|1448.12
#2022-06-22|1428.17
#2022-06-23|1437.62
#2022-06-24|1443.74
#2022-06-27|1458.40
#2022-06-28|1461.34
#2022-06-29|1447.86
#2022-06-30|1440.95
#2022-07-01|1439.43
#2022-07-04|1439.55
#2022-07-05|1444.34
#2022-07-06|1424.69
#2022-07-07|1433.61
#2022-07-08|1440.80
#2022-07-11|1434.88
#2022-07-12|1423.48
#2022-07-13|1416.89
#2022-07-14|1396.59
#2022-07-15|1381.39
#2022-07-18|1403.83
#2022-07-19|1408.41
#2022-07-20|1422.68
#2022-07-21|1415.97
#2022-07-22|1428.96
#2022-07-25|1432.27
#2022-07-26|1440.70
#2022-07-27|1440.50
#2022-07-28|1457.17
#2022-07-29|1458.43
#2022-08-01|1467.78
#2022-08-02|1452.01
#2022-08-03|1442.34
#2022-08-04|1446.26
#2022-08-05|1451.10
#2022-08-08|1456.64
#2022-08-09|1456.42
#2022-08-10|1459.23
#2022-08-11|1476.42
#2022-08-12|1482.25
#2022-08-15|1479.40
#2022-08-16|1473.22
#2022-08-17|1480.08
#2022-08-18|1472.37
#2022-08-19|1460.03
#2022-08-22|1449.40
#2022-08-23|1445.12
#2022-08-24|1445.01
#2022-08-25|1461.48
#2022-08-26|1461.47
#2022-08-29|1438.07
#2022-08-30|1452.74
#2022-08-31|1456.16
#2022-09-01|1437.17
#2022-09-02|1434.57
#2022-09-05|1435.90
#2022-09-06|1428.23
#2022-09-07|1413.72
#2022-09-08|1427.25
#2022-09-09|1447.25
#2022-09-12|1451.71
#2022-09-13|1452.65
#2022-09-14|1441.18
#2022-09-15|1440.30
#2022-09-16|1432.97
#2022-09-19|1432.55
#2022-09-20|1439.86
#2022-09-21|1430.02
#2022-09-22|1414.66
#2022-09-23|1400.24
#2022-09-26|1365.25
#2022-09-27|1356.61
#2022-09-28|1330.85
#2022-09-29|1331.06
#2022-09-30|1341.94
#2022-10-03|1326.00
#2022-10-04|1351.23
#2022-10-05|1375.03
#2022-10-06|1374.44
#2022-10-07|1362.06
#2022-10-10|1349.69
#2022-10-11|1333.09
#2022-10-12|1335.34
#2022-10-13|1315.37
#2022-10-14|1329.07
#2022-10-17|1330.13
#2022-10-18|1341.29
#2022-10-19|1336.62
#2022-10-20|1337.46
#2022-10-21|1335.60
#2022-10-24|1318.36
#2022-10-25|1323.64
#2022-10-26|1330.90
#2022-10-27|1333.49
#2022-10-28|1323.70
#2022-10-31|1325.11
#2022-11-01|1342.67
#2022-11-02|1348.52
#2022-11-03|1335.91
#2022-11-04|1355.53
#2022-11-07|1378.50
#2022-11-08|1387.16
#2022-11-09|1391.81
#2022-11-10|1392.61
#2022-11-11|1451.08
#2022-11-14|1451.74
#2022-11-15|1473.69
#2022-11-16|1463.17
#2022-11-17|1456.57
#2022-11-18|1454.77
#2022-11-21|1442.76
#2022-11-22|1454.24
#2022-11-23|1462.95
#2022-11-24|1487.64
#2022-11-25|1489.35
#2022-11-28|1472.94
#2022-11-29|1502.60
#2022-11-30|1514.60
#2022-12-01|1527.27
#2022-12-02|1513.25
#2022-12-05|1526.90
#2022-12-06|1518.70
#2022-12-07|1503.87
#2022-12-08|1518.01
#2022-12-09|1531.85
#2022-12-12|1525.98
#2022-12-13|1539.44
#2022-12-14|1542.77
#2022-12-15|1523.62
#2022-12-16|1520.59
#2022-12-19|1521.58
#2022-12-20|1546.42
#2022-12-21|1546.93
#2022-12-22|1554.46
#2022-12-23|1553.25
#2022-12-26|1556.23
#2022-12-27|1562.63
#2022-12-28|1567.85
#2022-12-29|1561.08
#2022-12-30|1568.96
#2023-01-02|1569.23
#2023-01-03|1579.80
#2023-01-04|1594.06
#2023-01-05|1583.66
#2023-01-06|1584.10
#2023-01-09|1603.86
#2023-01-10|1591.36
#2023-01-11|1594.89
#2023-01-12|1620.51
#2023-01-13|1645.01
#2023-01-16|1636.80
#2023-01-17|1631.00
#2023-01-18|1638.45
#2023-01-19|1629.64
#2023-01-20|1637.60
#2023-01-23|1637.20
#2023-01-24|1645.28
#2023-01-25|1643.46
#2023-01-26|1653.94
#2023-01-27|1655.24
#2023-01-30|1646.26
#2023-01-31|1625.90
#2023-02-01|1631.77
#2023-02-02|1621.43
#2023-02-03|1618.68
#2023-02-06|1593.85
#2023-02-07|1607.17
#2023-02-08|1613.37
#2023-02-09|1617.94
#2023-02-10|1616.67
#2023-02-13|1606.86
#2023-02-14|1614.24
#2023-02-15|1599.35
#2023-02-16|1602.21
#2023-02-17|1595.74
#2023-02-20|1607.64
#2023-02-21|1598.91
#2023-02-22|1582.35
#2023-02-23|1579.21
#2023-02-24|1565.18
#2023-02-27|1569.65
#2023-02-28|1568.40
#2023-03-01|1584.95
#2023-03-02|1577.36
#2023-03-03|1589.85
#2023-03-06|1597.73
#2023-03-07|1600.97
#2023-03-08|1589.05
#2023-03-09|1590.31
#2023-03-10|1555.68
#2023-03-13|1548.47
#2023-03-14|1498.64
#2023-03-15|1520.00
#2023-03-16|1492.90
#2023-03-17|1514.88
#2023-03-20|1494.94
#2023-03-21|1504.02
#2023-03-22|1527.03
#2023-03-23|1536.22
#2023-03-24|1526.99
#2023-03-27|1516.24
#2023-03-28|1534.24
#2023-03-29|1542.79
#2023-03-30|1540.08
#2023-03-31|1548.76
#2023-04-03|1558.93
#2023-04-04|1557.78
#2023-04-05|1558.44
#2023-04-06|1554.64
#2023-04-07|1559.19
#2023-04-10|1554.52
#2023-04-11|1566.65
#2023-04-12|1575.66
#2023-04-13|1582.71
#2023-04-14|1584.59
#2023-04-17|1592.80
#2023-04-18|1597.22
#2023-04-19|1595.50
#2023-04-20|1597.68
#2023-04-21|1584.63
#2023-04-24|1584.22
#2023-04-25|1585.34
#2023-04-26|1583.75
#2023-04-27|1591.08
#2023-04-28|1590.00
#2023-05-01|1591.62
#2023-05-02|1593.16
#2023-05-03|1590.33
#2023-05-04|1614.61
#2023-05-05|1602.82
#2023-05-08|1618.89
#2023-05-09|1613.83
#2023-05-10|1610.33
#2023-05-11|1610.19
#2023-05-12|1593.49
#2023-05-15|1609.56
#2023-05-16|1606.96
#2023-05-17|1595.80
#2023-05-18|1602.82
#2023-05-19|1600.61
#2023-05-22|1603.90
#2023-05-23|1598.75
#2023-05-24|1588.16
#2023-05-25|1570.45
#2023-05-26|1569.73
#2023-05-29|1579.91
#2023-05-30|1578.28
#2023-05-31|1566.92
#2023-06-01|1570.80
#2023-06-02|1588.60
#2023-06-05|1600.72
#2023-06-06|1601.98
#2023-06-07|1602.65
#2023-06-08|1608.66
#2023-06-09|1613.33
#2023-06-12|1611.63
#2023-06-13|1614.24
#2023-06-14|1618.69
#2023-06-15|1613.87
#2023-06-16|1618.37
#2023-06-19|1616.63
#2023-06-20|1605.86
#2023-06-21|1608.93
#2023-06-22|1614.41
#2023-06-23|1595.51
#2023-06-26|1590.38
#2023-06-27|1602.18
#2023-06-28|1610.03
#2023-06-29|1609.52
#2023-06-30|1612.93
#2023-07-03|1633.09
#2023-07-04|1644.00
#2023-07-05|1631.15
#2023-07-06|1606.75
#2023-07-07|1595.61
#2023-07-10|1597.82
#2023-07-11|1605.03
#2023-07-12|1621.47
#2023-07-13|1636.43
#2023-07-14|1643.02
#2023-07-17|1647.18
#2023-07-18|1647.10
#2023-07-19|1646.81
#2023-07-20|1644.05
#2023-07-21|1641.48
#2023-07-24|1626.70
#2023-07-25|1649.98
#2023-07-26|1655.16
#2023-07-27|1665.47
#2023-07-28|1686.76
#2023-07-31|1690.94
#2023-08-01|1681.55
#2023-08-02|1647.70
#2023-08-03|1640.29
#2023-08-04|1649.10
#2023-08-07|1648.00
#2023-08-08|1636.07
#2023-08-09|1630.53
#2023-08-10|1635.15
#2023-08-11|1621.71
#2023-08-14|1601.47
#2023-08-15|1597.87
#2023-08-16|1577.73
#2023-08-17|1576.29
#2023-08-18|1571.81
#2023-08-21|1559.40
#2023-08-22|1574.49
#2023-08-23|1586.85
#2023-08-24|1591.09
#2023-08-25|1581.54
#2023-08-28|1597.32
#2023-08-29|1610.71
#2023-08-30|1614.37
#2023-08-31|1610.85
#2023-09-01|1619.65
#2023-09-04|1642.55
#2023-09-05|1625.68
#2023-09-06|1630.76
#2023-09-07|1630.39
#2023-09-08|1629.02
#2023-09-11|1650.14
#2023-09-12|1648.55
#2023-09-13|1658.62
#2023-09-14|1668.13
#2023-09-15|1668.93
#2023-09-18|1659.76
#2023-09-19|1669.75
#2023-09-20|1658.46
#2023-09-21|1647.12
#2023-09-22|1656.10
#2023-09-25|1641.56
#2023-09-26|1633.14
#2023-09-27|1635.95
#2023-09-28|1628.29
#2023-09-29|1630.48
#2023-10-02|1629.58
#2023-10-03|1612.58
#2023-10-04|1591.68
#2023-10-05|1610.63
#2023-10-06|1621.24
#2023-10-09|1618.60
#2023-10-10|1636.58
#2023-10-11|1644.43
#2023-10-12|1661.16
#2023-10-13|1640.78
#2023-10-16|1633.25
#2023-10-17|1640.85
#2023-10-18|1638.25
#2023-10-19|1613.88
#2023-10-20|1609.33
#2023-10-23|1597.41
#2023-10-24|1594.58
#2023-10-25|1596.61
#2023-10-26|1580.71
#2023-10-27|1600.23
#2023-10-30|1590.96
#2023-10-31|1588.06
#2023-11-01|1599.24
#2023-11-02|1610.06
#2023-11-03|1632.68
#2023-11-06|1648.16
#2023-11-07|1627.46
#2023-11-08|1601.84
#2023-11-09|1607.91
#2023-11-10|1603.86
#2023-11-13|1610.62
#2023-11-14|1622.96
#2023-11-15|1641.63
#2023-11-16|1641.38
#2023-11-17|1640.66
#2023-11-20|1652.75
#2023-11-21|1652.29
#2023-11-22|1647.67
#2023-11-23|1653.35
#2023-11-24|1647.19
#2023-11-27|1650.24
#2023-11-28|1652.43
#2023-11-29|1644.54
#2023-11-30|1644.02
#2023-12-01|1646.87
#2023-12-04|1653.14
#2023-12-05|1642.86
#2023-12-06|1649.94
#2023-12-07|1655.67
#2023-12-08|1658.35
#2023-12-11|1652.70
#2023-12-12|1654.12
#2023-12-13|1653.86
#2023-12-14|1670.87
#2023-12-15|1676.68
#2023-12-18|1661.33
#2023-12-19|1655.16
#2023-12-20|1653.89
#2023-12-21|1656.74
#2023-12-22|1663.28
#2023-12-25|1661.83
#2023-12-26|1664.32
#2023-12-27|1678.29
#2023-12-28|1701.96
#2023-12-29|1705.14
#2024-01-01|1704.75
#2024-01-02|1686.61
#2024-01-03|1673.35
#2024-01-04|1684.23
#2024-01-05|1693.65
#2024-01-08|1682.41
#2024-01-09|1677.78
#2024-01-10|1667.95
#2024-01-11|1681.87
#2024-01-12|1684.84
#2024-01-15|1697.45
#2024-01-16|1674.31
#2024-01-17|1632.09
#2024-01-18|1628.20
#2024-01-19|1635.26
#2024-01-22|1636.35
#2024-01-23|1640.70
#2024-01-24|1671.14
#2024-01-25|1674.59
#2024-01-26|1663.41
#2024-01-29|1684.54
#2024-01-30|1670.79
#2024-01-31|1689.24
#2024-02-01|1689.67
#2024-02-02|1684.37
#2024-02-05|1682.06
#2024-02-06|1690.31
#2024-02-07|1699.56
#2024-02-08|1685.78
#2024-02-09|1684.21
#2024-02-12|1679.87
#2024-02-13|1695.41
#2024-02-14|1694.18
#2024-02-15|1708.77
#2024-02-16|1732.53
#2024-02-19|1746.78
#2024-02-20|1748.73
#2024-02-21|1749.84
#2024-02-22|1757.68
#2024-02-23|1756.03
#2024-02-26|1749.75
#2024-02-27|1756.32
#2024-02-28|1743.59
#2024-02-29|1753.11
#2024-03-01|1767.01
#2024-03-04|1768.88
#2024-03-05|1768.34
#2024-03-06|1783.81
#2024-03-07|1798.60
#2024-03-08|1819.52
#2024-03-11|1803.25
#2024-03-12|1802.99
#2024-03-13|1803.44
#2024-03-14|1804.50
#2024-03-15|1785.36
#2024-03-18|1789.62
#2024-03-19|1776.46
#2024-03-20|1769.79
#2024-03-21|1804.75
#2024-03-22|1802.05
#2024-03-25|1789.31
#2024-03-26|1792.87
#2024-03-27|1791.62
#2024-03-28|1786.21
#2024-03-29|1791.21
#2024-04-01|1772.79
#2024-04-02|1781.04
#2024-04-03|1774.67
#2024-04-04|1792.24
#2024-04-05|1788.21
#2024-04-08|1797.32
#2024-04-09|1804.62
#2024-04-10|1799.22
#2024-04-11|1799.82
#2024-04-12|1780.97
#2024-04-15|1764.79
#2024-04-16|1727.35
#2024-04-17|1724.15
#2024-04-18|1742.00
#2024-04-19|1732.75
#2024-04-22|1761.44
#2024-04-23|1775.29
#2024-04-24|1791.33
#2024-04-25|1787.66
#2024-04-26|1787.46
#2024-04-29|1815.29
#2024-04-30|1818.86
#2024-05-01|1813.21
#2024-05-02|1828.53
#2024-05-03|1843.43
#2024-05-06|1845.46
#2024-05-07|1839.42
#2024-05-08|1821.12
#2024-05-09|1828.56
#2024-05-10|1860.19
#2024-05-13|1865.03
#2024-05-14|1853.18
#2024-05-15|1862.17
#2024-05-16|1885.44
#2024-05-17|1901.28
#2024-05-20|1906.30
#2024-05-21|1892.68
#2024-05-22|1887.89
#2024-05-23|1889.73
#2024-05-24|1883.95
#2024-05-27|1900.07
#2024-05-28|1905.24
#2024-05-29|1879.88
#2024-05-30|1870.46
#2024-05-31|1884.26
#2024-06-03|1928.27
#2024-06-04|1884.79
#2024-06-05|1881.30
#2024-06-06|1892.28
#2024-06-07|1896.01
#2024-06-10|1901.36
#2024-06-11|1885.47
#2024-06-12|1883.36
#2024-06-13|1873.15
#2024-06-14|1866.82
#2024-06-17|1854.29
#2024-06-18|1865.75
#2024-06-19|1892.01
#2024-06-20|1891.22
#2024-06-21|1884.98
#2024-06-24|1892.60
#2024-06-25|1920.16
#2024-06-26|1916.19
#2024-06-27|1914.67
#2024-06-28|1930.38
#2024-07-01|1940.89
#2024-07-02|1959.77
#2024-07-03|1977.11
#2024-07-04|1994.47
#2024-07-05|1978.23
#2024-07-08|1967.30
#2024-07-09|1965.53
#2024-07-10|1978.63
#2024-07-11|2001.67
#2024-07-12|2001.39
#2024-07-15|1993.40
#2024-07-16|1986.64
#2024-07-17|1996.53
#2024-07-18|1997.06
#2024-07-19|1977.84
#2024-07-22|1973.94
#2024-07-23|1984.58
#2024-07-24|1974.55
#2024-07-25|1938.86
#2024-07-26|1942.75
#2024-07-29|1964.72
#2024-07-30|1952.50
#2024-07-31|2000.05
#2024-08-01|1990.92
#2024-08-02|1925.76
#2024-08-05|1795.75
#2024-08-06|1819.37
#2024-08-07|1859.89
#2024-08-08|1851.74
#2024-08-09|1878.09
#2024-08-12|1880.10
#2024-08-13|1900.77
#2024-08-14|1914.49
#2024-08-15|1918.11
#2024-08-16|1963.26
#2024-08-19|1975.11
#2024-08-20|1993.57
#2024-08-21|1980.87
#2024-08-22|1978.03
#2024-08-23|1994.63
#2024-08-26|2000.70
#2024-08-27|2005.30
#2024-08-28|2002.24
#2024-08-29|1995.54
#2024-08-30|2000.14
#2024-09-02|2000.31
#2024-09-03|2018.94
#2024-09-04|1984.83
#2024-09-05|1984.64
#2024-09-06|1986.25
#2024-09-09|1966.81
#2024-09-10|1967.72
#2024-09-11|1952.26
#2024-09-12|1974.17
#2024-09-13|1989.94
#2024-09-16|1993.84
#2024-09-17|1984.49
#2024-09-18|1994.16
#2024-09-19|2019.64
#2024-09-20|2037.34
#2024-09-23|2050.20
#2024-09-24|2070.14
#2024-09-25|2060.11
#2024-09-26|2095.19
#2024-09-27|2108.20
#2024-09-30|2098.77
#2024-10-01|2105.35
#2024-10-02|2113.34
#2024-10-03|2096.39
#2024-10-04|2101.79
#2024-10-07|2123.79
#2024-10-08|2062.67
#2024-10-09|2046.10
#2024-10-10|2074.25
#2024-10-11|2074.54
#2024-10-14|2085.42
#2024-10-15|2085.00
#2024-10-16|2081.89
#2024-10-17|2077.09
#2024-10-18|2107.50
#2024-10-21|2084.25
#2024-10-22|2063.46
#2024-10-23|2053.27
#2024-10-24|2056.61
#2024-10-25|2050.91
#2024-10-28|2049.28
#2024-10-29|2067.29
#2024-10-30|2054.66
#2024-10-31|2052.08
#2024-11-01|2050.95
#2024-11-04|2054.45
#2024-11-05|2081.79
#2024-11-06|2083.15
#2024-11-07|2120.53
#2024-11-08|2123.68
#2024-11-11|2103.19
#2024-11-12|2079.17
#2024-11-13|2062.77
#2024-11-14|2052.02
#2024-11-15|2063.87
#2024-11-18|2069.30
#2024-11-19|2091.93
#2024-11-20|2074.61
#2024-11-21|2070.33
#2024-11-22|2071.23
#2024-11-25|2091.20
#2024-11-26|2077.25
#2024-11-27|2090.16
#2024-11-28|2084.92
#2024-11-29|2098.13
#2024-12-02|2119.65
#2024-12-03|2154.42
#2024-12-04|2138.94
#2024-12-05|2141.98
#2024-12-06|2145.38
#2024-12-09|2151.46
#2024-12-10|2144.62
#2024-12-11|2143.84
#2024-12-12|2151.12
#2024-12-13|2130.30
#2024-12-16|2124.14
#2024-12-17|2101.56
#2024-12-18|2093.21
#2024-12-19|2067.46
#2024-12-20|2046.89
#2024-12-23|2073.56
#2024-12-24|2081.82
#2024-12-25|2079.49
#2024-12-26|2079.77
#2024-12-27|2086.41
#2024-12-30|2082.70
#2024-12-31|2078.96
#2025-01-01|2081.15
#2025-01-02|2074.79
#2025-01-03|2067.98
#2025-01-06|2062.97
#2025-01-07|2075.62
#2025-01-08|2065.88
#2025-01-09|2048.65
#2025-01-10|2023.07
#2025-01-13|2007.04
#2025-01-14|2015.37
#2025-01-15|2037.20
#2025-01-16|2056.37
#2025-01-17|2039.50
#2025-01-20|2064.89
#2025-01-21|2062.99
#2025-01-22|2055.71
#2025-01-23|2063.32
#2025-01-24|2073.33
#2025-01-27|2084.63
#2025-01-28|2090.35
#2025-01-29|2100.40
#2025-01-30|2105.10
#2025-01-31|2110.83
#2025-02-03|2080.34
#2025-02-04|2106.51
#2025-02-05|2112.63
#2025-02-06|2113.85
#2025-02-07|2114.89
#2025-02-10|2110.20
#2025-02-11|2099.49
#2025-02-12|2106.09
#2025-02-13|2124.04
#2025-02-14|2141.18
#2025-02-17|2163.19
#2025-02-18|2173.07
#2025-02-19|2172.65
#2025-02-20|2165.68
#2025-02-21|2171.69
#2025-02-24|2168.27
#2025-02-25|2156.32
#2025-02-26|2162.57
#2025-02-27|2169.35
#2025-02-28|2130.86
#2025-03-03|2149.74
#2025-03-04|2154.06
#2025-03-05|2166.13
#2025-03-06|2194.92
#2025-03-07|2179.37
#2025-03-10|2165.34
#2025-03-11|2144.31
#2025-03-12|2158.18
#2025-03-13|2167.90
#2025-03-14|2180.49
#2025-03-17|2204.45
#2025-03-18|2236.50
#2025-03-19|2242.83
#2025-03-20|2243.12
#2025-03-21|2255.86
#2025-03-24|2254.26
#2025-03-25|2247.80
#2025-03-26|2245.84
#2025-03-27|2260.09
#2025-03-28|2248.57
#2025-03-31|2213.45
#2025-04-01|2206.56
#2025-04-02|2211.61
#2025-04-03|2163.19
#2025-04-04|2129.13
#2025-04-07|1950.98
#2025-04-08|1999.99
#2025-04-09|1957.09
#2025-04-10|2046.00
#2025-04-11|2042.90
#2025-04-14|2069.76
#2025-04-15|2110.79
#2025-04-16|2104.62
#2025-04-17|2140.99
#2025-04-18|2146.99
#2025-04-21|2156.25
#2025-04-22|2161.12
#2025-04-23|2178.57
#2025-04-24|2185.26
#2025-04-25|2178.29
#2025-04-28|2201.78
#2025-04-29|2205.42
#2025-04-30|2229.53
#2025-05-01|2211.48
#2025-05-02|2224.25
#2025-05-05|2232.60
#2025-05-06|2234.64
#2025-05-07|2251.57
#2025-05-08|2229.77
#2025-05-09|2243.30
#2025-05-12|2272.43
#2025-05-13|2279.29
#2025-05-14|2315.49
#2025-05-15|2314.46
#2025-05-16|2318.06
#2025-05-19|2318.27
#2025-05-20|2321.30
#2025-05-21|2336.71
#2025-05-22|2323.89
#2025-05-23|2352.20
#2025-05-26|2356.53
#2025-05-27|2350.64
#2025-05-28|2348.22
#2025-05-29|2368.63
#2025-05-30|2368.96
#2025-06-02|2367.06
#2025-06-03|2366.40
#2025-06-04|2383.61
#2025-06-05|2382.23
#2025-06-06|2390.82
#2025-06-09|2419.04
#2025-06-10|2410.53
#2025-06-11|2411.47
#2025-06-12|2411.04
#2025-06-13|2388.27
#2025-06-16|2407.51
#2025-06-17|2395.48
#2025-06-18|2390.32
#2025-06-19|2359.57
#2025-06-20|2375.13
#2025-06-23|2369.55
#2025-06-24|2426.92
#2025-06-25|2432.71
#2025-06-26|2457.70
#2025-06-27|2463.19
#2025-06-30|2454.11
#2025-07-01|2462.76
#2025-07-02|2458.27
#2025-07-03|2460.48
#2025-07-04|2459.68
#2025-07-07|2439.52
#2025-07-08|2446.06
#2025-07-09|2444.85
#2025-07-10|2456.55
#2025-07-11|2463.52
#2025-07-14|2464.38
#2025-07-15|2463.73
#2025-07-16|2449.12
#2025-07-17|2447.67
#2025-07-18|2451.81
#2025-07-21|2464.40
#2025-07-22|2469.42
#2025-07-23|2516.62
#2025-07-24|2540.76
#2025-07-25|2512.64
#2025-07-28|2491.53
#2025-07-29|2476.70
#2025-07-30|2471.59
#2025-07-31|2451.77
#2025-08-01|2446.81
#2025-08-04|2446.94
#2025-08-05|2464.23
#2025-08-06|2471.94
#2025-08-07|2494.62
#2025-08-08|2488.10
#2025-08-11|2493.45
#2025-08-12|2515.11
#2025-08-13|2545.31
#2025-08-14|2553.49
#2025-08-15|2579.11
#2025-08-18|2565.18
#2025-08-19|2553.24
#2025-08-20|2555.62
#2025-08-21|2546.43
#2025-08-22|2557.58
#2025-08-25|2562.29
#2025-08-26|2525.84
#2025-08-27|2507.88
#2025-08-28|2519.14
#2025-08-29|2503.77
#2025-09-01|2502.72
#2025-09-02|2510.85
#2025-09-03|2488.35
#2025-09-04|2498.29
#2025-09-05|2518.83
#2025-09-08|2521.14
#2025-09-09|2531.78
#2025-09-10|2568.15
#2025-09-11|2557.02
#2025-09-12|2569.43
#2025-09-15|2567.22
#2025-09-16|2572.67
#2025-09-17|2569.92
#2025-09-18|2545.99
#2025-09-19|2545.52
#2025-09-22|2542.06
#2025-09-23|2536.43
#2025-09-24|2522.88
#2025-09-25|2506.76
#2025-09-26|2505.06
#2025-09-29|2519.12
#2025-09-30|2539.92
#2025-10-01|2531.11
#2025-10-02|2527.05
#2025-10-03|2531.21
#2025-10-06|2531.33
#2025-10-07|2525.87
#2025-10-08|2526.95
#2025-10-09|2538.17
#2025-10-10|2521.36
#2025-10-13|2508.11
#2025-10-14|2489.17
#2025-10-15|2532.39
#2025-10-16|2551.55
#2025-10-17|2517.86
#2025-10-20|2562.09
#2025-10-21|2565.90
#2025-10-22|2557.73
#2025-10-23|2554.08
#2025-10-24|2550.68
#2025-10-27|2568.68
#2025-10-28|2569.79
#2025-10-29|2567.71
#2025-10-30|2556.03
#2025-10-31|2547.09
#2025-11-03|2566.77
#2025-11-04|2568.65
#2025-11-05|2551.09
#2025-11-06|2586.67
#2025-11-07|2581.34
#2025-11-10|2596.85
#2025-11-11|2600.01
#2025-11-12|2627.11
#2025-11-13|2643.15
#2025-11-14|2629.23
#2025-11-17|2623.54
#2025-11-18|2575.37
#2025-11-19|2570.92
#2025-11-20|2585.70
#2025-11-21|2564.33
#2025-11-24|2575.15
#2025-11-25|2579.89
#2025-11-26|2617.92
#2025-11-27|2620.49
#2025-11-28|2614.63
#2025-12-01|2625.57
#2025-12-02|2635.48
#2025-12-03|2618.95
#2025-12-04|2640.29
#2025-12-05|2651.71
#2025-12-08|2634.59
#2025-12-09|2620.83
#2025-12-10|2616.72
#2025-12-11|2624.04
#2025-12-12|2656.41
#2025-12-15|2673.20
#2025-12-16|2632.83
#2025-12-17|2643.25
#2025-12-18|2649.45
#2025-12-19|2663.41
#2025-12-22|2681.12
#2025-12-23|2698.81
#2025-12-24|2695.79
#2025-12-25|2695.66
#2025-12-26|2688.90
#2025-12-29|2695.87
#2025-12-30|2691.66
#2025-12-31|2685.59
#2026-01-01|2686.29
#2026-01-02|2705.06
#2026-01-05|2728.22
#2026-01-06|2774.94
#2026-01-07|2760.14
#2026-01-08|2733.42
#2026-01-09|2732.30
#2026-01-12|2735.32
#2026-01-13|2768.99
#2026-01-14|2788.07
#2026-01-15|2806.66
#2026-01-16|2810.34
#2026-01-19|2802.52
#2026-01-20|2789.35
#2026-01-21|2743.09
#2026-01-22|2745.61
#2026-01-23|2759.19
#2026-01-26|2766.06
#2026-01-27|2805.37
#2026-01-28|2817.44
#2026-01-29|2847.91
#2026-01-30|2828.96
#2026-02-02|2772.05
#2026-02-03|2854.62
#2026-02-04|2881.78
#2026-02-05|2868.30
#2026-02-06|2877.47
#2026-02-09|2929.93
#2026-02-10|2972.42
#2026-02-11|2982.64
#2026-02-12|3008.07
#2026-02-13|2958.20
#2026-02-16|2940.44
#2026-02-17|2925.58
#2026-02-18|2946.20
#2026-02-19|2957.16
#2026-02-20|2951.66
#2026-02-23|2982.00
#2026-02-24|2932.46
#2026-02-25|2924.91
#2026-02-26|2950.96
#2026-02-27|2948.58
#2026-03-02|2859.98
#2026-03-03|2824.01
#2026-03-04|2716.96
#2026-03-05|2779.29
#2026-03-06|2770.81
#2026-03-09|2684.67
#2026-03-10|2749.53
#2026-03-11|2730.00
#2026-03-12|2691.59
#2026-03-13|2658.85
#2026-03-16|2672.48
#2026-03-17|2700.48
#2026-03-18|2738.63
#2026-03-19|2688.29
#2026-03-20|2676.75
#2026-03-23|2582.64
#2026-03-24|2654.43
#2026-03-25|2724.97
#2026-03-26|2701.88
#2026-03-27|2680.49
#2026-03-30|2631.21
#2026-03-31|2631.36
#2026-04-01|2734.90
#2026-04-02|2711.80
#2026-04-03|2712.71
#2026-04-06|2728.68