Table Data - Nasdaq Australia Financials Large Mid Cap Total Return Index
| Title | Nasdaq Australia Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQAU30LMT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQAU30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 171.27 |
| 2001-04-02 | 171.78 |
| 2001-04-03 | 174.21 |
| 2001-04-04 | 178.15 |
| 2001-04-05 | 179.59 |
| 2001-04-06 | 180.09 |
| 2001-04-09 | 177.05 |
| 2001-04-10 | 178.07 |
| 2001-04-11 | 179.86 |
| 2001-04-12 | 181.28 |
| 2001-04-13 | . |
| 2001-04-16 | 181.86 |
| 2001-04-17 | 178.07 |
| 2001-04-18 | 173.82 |
| 2001-04-19 | 180.87 |
| 2001-04-20 | 184.14 |
| 2001-04-23 | 179.98 |
| 2001-04-24 | 181.07 |
| 2001-04-25 | 181.50 |
| 2001-04-26 | 183.02 |
| 2001-04-27 | 182.42 |
| 2001-04-30 | 183.76 |
| 2001-05-01 | 184.99 |
| 2001-05-02 | 186.14 |
| 2001-05-03 | 188.75 |
| 2001-05-04 | 187.01 |
| 2001-05-07 | 187.04 |
| 2001-05-08 | 185.90 |
| 2001-05-09 | 188.36 |
| 2001-05-10 | 193.05 |
| 2001-05-11 | 193.30 |
| 2001-05-14 | 192.28 |
| 2001-05-15 | 194.03 |
| 2001-05-16 | 194.73 |
| 2001-05-17 | 198.09 |
| 2001-05-18 | 195.48 |
| 2001-05-21 | 200.14 |
| 2001-05-22 | 197.92 |
| 2001-05-23 | 196.92 |
| 2001-05-24 | 197.85 |
| 2001-05-25 | 198.43 |
| 2001-05-28 | . |
| 2001-05-29 | 196.81 |
| 2001-05-30 | 196.46 |
| 2001-05-31 | 194.55 |
| 2001-06-01 | 197.49 |
| 2001-06-04 | 199.29 |
| 2001-06-05 | 198.54 |
| 2001-06-06 | 201.73 |
| 2001-06-07 | 206.12 |
| 2001-06-08 | 207.59 |
| 2001-06-11 | 207.15 |
| 2001-06-12 | 209.81 |
| 2001-06-13 | 213.47 |
| 2001-06-14 | 213.50 |
| 2001-06-15 | 214.41 |
| 2001-06-18 | 208.98 |
| 2001-06-19 | 209.28 |
| 2001-06-20 | 211.18 |
| 2001-06-21 | 210.58 |
| 2001-06-22 | 210.55 |
| 2001-06-25 | 211.84 |
| 2001-06-26 | 215.15 |
| 2001-06-27 | 212.30 |
| 2001-06-28 | 209.84 |
| 2001-06-29 | 213.55 |
| 2001-07-02 | 206.61 |
| 2001-07-03 | 206.94 |
| 2001-07-04 | . |
| 2001-07-05 | 198.93 |
| 2001-07-06 | 195.84 |
| 2001-07-09 | 194.50 |
| 2001-07-10 | 199.07 |
| 2001-07-11 | 198.56 |
| 2001-07-12 | 198.34 |
| 2001-07-13 | 199.65 |
| 2001-07-16 | 202.76 |
| 2001-07-17 | 199.34 |
| 2001-07-18 | 204.34 |
| 2001-07-19 | 206.39 |
| 2001-07-20 | 201.94 |
| 2001-07-23 | 202.30 |
| 2001-07-24 | 200.86 |
| 2001-07-25 | 199.62 |
| 2001-07-26 | 195.21 |
| 2001-07-27 | 191.99 |
| 2001-07-30 | 194.01 |
| 2001-07-31 | 194.40 |
| 2001-08-01 | 201.61 |
| 2001-08-02 | 204.94 |
| 2001-08-03 | 204.77 |
| 2001-08-06 | 205.37 |
| 2001-08-07 | 205.34 |
| 2001-08-08 | 206.78 |
| 2001-08-09 | 205.77 |
| 2001-08-10 | 205.85 |
| 2001-08-13 | 204.64 |
| 2001-08-14 | 205.36 |
| 2001-08-15 | 209.70 |
| 2001-08-16 | 208.96 |
| 2001-08-17 | 212.40 |
| 2001-08-20 | 209.86 |
| 2001-08-21 | 210.52 |
| 2001-08-22 | 211.91 |
| 2001-08-23 | 211.44 |
| 2001-08-24 | 213.37 |
| 2001-08-27 | 214.21 |
| 2001-08-28 | 214.60 |
| 2001-08-29 | 214.18 |
| 2001-08-30 | 212.97 |
| 2001-08-31 | 207.50 |
| 2001-09-03 | . |
| 2001-09-04 | 201.56 |
| 2001-09-05 | 199.30 |
| 2001-09-06 | 197.48 |
| 2001-09-07 | 193.55 |
| 2001-09-10 | 194.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 168.24 |
| 2001-09-18 | 168.59 |
| 2001-09-19 | 167.92 |
| 2001-09-20 | 162.06 |
| 2001-09-21 | 160.49 |
| 2001-09-24 | 161.00 |
| 2001-09-25 | 165.68 |
| 2001-09-26 | 167.64 |
| 2001-09-27 | 166.21 |
| 2001-09-28 | 170.18 |
| 2001-10-01 | 174.48 |
| 2001-10-02 | 179.64 |
| 2001-10-03 | 180.58 |
| 2001-10-04 | 180.39 |
| 2001-10-05 | 186.29 |
| 2001-10-08 | 185.39 |
| 2001-10-09 | 182.40 |
| 2001-10-10 | 181.98 |
| 2001-10-11 | 184.11 |
| 2001-10-12 | 185.08 |
| 2001-10-15 | 189.06 |
| 2001-10-16 | 189.15 |
| 2001-10-17 | 192.68 |
| 2001-10-18 | 189.22 |
| 2001-10-19 | 186.97 |
| 2001-10-22 | 187.47 |
| 2001-10-23 | 191.18 |
| 2001-10-24 | 192.64 |
| 2001-10-25 | 192.97 |
| 2001-10-26 | 192.10 |
| 2001-10-29 | 194.09 |
| 2001-10-30 | 194.19 |
| 2001-10-31 | 194.48 |
| 2001-11-01 | 196.08 |
| 2001-11-02 | 194.88 |
| 2001-11-05 | 195.04 |
| 2001-11-06 | 201.58 |
| 2001-11-07 | 198.98 |
| 2001-11-08 | 201.52 |
| 2001-11-09 | 203.10 |
| 2001-11-12 | 207.26 |
| 2001-11-13 | 207.13 |
| 2001-11-14 | 208.85 |
| 2001-11-15 | 207.59 |
| 2001-11-16 | 207.39 |
| 2001-11-19 | 206.01 |
| 2001-11-20 | 206.25 |
| 2001-11-21 | 205.25 |
| 2001-11-22 | . |
| 2001-11-23 | 203.63 |
| 2001-11-26 | 206.11 |
| 2001-11-27 | 209.01 |
| 2001-11-28 | 206.12 |
| 2001-11-29 | 203.98 |
| 2001-11-30 | 201.91 |
| 2001-12-03 | 201.03 |
| 2001-12-04 | 200.42 |
| 2001-12-05 | 202.61 |
| 2001-12-06 | 201.49 |
| 2001-12-07 | 199.10 |
| 2001-12-10 | 199.51 |
| 2001-12-11 | 201.02 |
| 2001-12-12 | 200.81 |
| 2001-12-13 | 200.03 |
| 2001-12-14 | 198.69 |
| 2001-12-17 | 199.49 |
| 2001-12-18 | 200.51 |
| 2001-12-19 | 199.24 |
| 2001-12-20 | 197.63 |
| 2001-12-21 | 201.13 |
| 2001-12-24 | 202.66 |
| 2001-12-25 | . |
| 2001-12-26 | 202.50 |
| 2001-12-27 | 203.01 |
| 2001-12-28 | 204.40 |
| 2001-12-31 | 204.85 |
| 2002-01-01 | . |
| 2002-01-02 | 206.91 |
| 2002-01-03 | 206.62 |
| 2002-01-04 | 208.51 |
| 2002-01-07 | 207.88 |
| 2002-01-08 | 207.31 |
| 2002-01-09 | 205.70 |
| 2002-01-10 | 205.62 |
| 2002-01-11 | 206.42 |
| 2002-01-14 | 205.10 |
| 2002-01-15 | 204.98 |
| 2002-01-16 | 206.95 |
| 2002-01-17 | 205.28 |
| 2002-01-18 | 205.47 |
| 2002-01-21 | . |
| 2002-01-22 | 209.31 |
| 2002-01-23 | 210.39 |
| 2002-01-24 | 211.46 |
| 2002-01-25 | 211.91 |
| 2002-01-28 | 211.30 |
| 2002-01-29 | 214.91 |
| 2002-01-30 | 210.14 |
| 2002-01-31 | 212.46 |
| 2002-02-01 | 212.14 |
| 2002-02-04 | 213.86 |
| 2002-02-05 | 212.12 |
| 2002-02-06 | 209.17 |
| 2002-02-07 | 207.84 |
| 2002-02-08 | 212.51 |
| 2002-02-11 | 213.77 |
| 2002-02-12 | 211.85 |
| 2002-02-13 | 212.61 |
| 2002-02-14 | 217.83 |
| 2002-02-15 | 218.69 |
| 2002-02-18 | . |
| 2002-02-19 | 219.26 |
| 2002-02-20 | 216.41 |
| 2002-02-21 | 217.14 |
| 2002-02-22 | 217.41 |
| 2002-02-25 | 217.05 |
| 2002-02-26 | 218.12 |
| 2002-02-27 | 217.74 |
| 2002-02-28 | 218.81 |
| 2002-03-01 | 219.16 |
| 2002-03-04 | 218.72 |
| 2002-03-05 | 216.47 |
| 2002-03-06 | 215.84 |
| 2002-03-07 | 221.41 |
| 2002-03-08 | 218.11 |
| 2002-03-11 | 214.81 |
| 2002-03-12 | 213.83 |
| 2002-03-13 | 214.51 |
| 2002-03-14 | 216.69 |
| 2002-03-15 | 214.72 |
| 2002-03-18 | 217.94 |
| 2002-03-19 | 218.89 |
| 2002-03-20 | 222.62 |
| 2002-03-21 | 220.93 |
| 2002-03-22 | 221.66 |
| 2002-03-25 | 220.33 |
| 2002-03-26 | 216.74 |
| 2002-03-27 | 218.47 |
| 2002-03-28 | 220.60 |
| 2002-03-29 | . |
| 2002-04-01 | 221.02 |
| 2002-04-02 | 217.36 |
| 2002-04-03 | 215.63 |
| 2002-04-04 | 215.86 |
| 2002-04-05 | 217.91 |
| 2002-04-08 | 214.75 |
| 2002-04-09 | 214.22 |
| 2002-04-10 | 216.23 |
| 2002-04-11 | 216.92 |
| 2002-04-12 | 216.43 |
| 2002-04-15 | 217.76 |
| 2002-04-16 | 218.87 |
| 2002-04-17 | 221.98 |
| 2002-04-18 | 223.51 |
| 2002-04-19 | 226.08 |
| 2002-04-22 | 226.50 |
| 2002-04-23 | 227.92 |
| 2002-04-24 | 228.53 |
| 2002-04-25 | 229.50 |
| 2002-04-26 | 232.11 |
| 2002-04-29 | 227.76 |
| 2002-04-30 | 226.51 |
| 2002-05-01 | 228.53 |
| 2002-05-02 | 228.30 |
| 2002-05-03 | 229.48 |
| 2002-05-06 | 227.98 |
| 2002-05-07 | 229.07 |
| 2002-05-08 | 228.82 |
| 2002-05-09 | 227.05 |
| 2002-05-10 | 227.13 |
| 2002-05-13 | 226.45 |
| 2002-05-14 | 227.48 |
| 2002-05-15 | 229.81 |
| 2002-05-16 | 230.42 |
| 2002-05-17 | 232.60 |
| 2002-05-20 | 231.80 |
| 2002-05-21 | 233.49 |
| 2002-05-22 | 235.57 |
| 2002-05-23 | 234.83 |
| 2002-05-24 | 235.97 |
| 2002-05-27 | . |
| 2002-05-28 | 238.85 |
| 2002-05-29 | 241.05 |
| 2002-05-30 | 241.99 |
| 2002-05-31 | 242.79 |
| 2002-06-03 | 244.43 |
| 2002-06-04 | 246.23 |
| 2002-06-05 | 245.17 |
| 2002-06-06 | 247.80 |
| 2002-06-07 | 249.04 |
| 2002-06-10 | 247.39 |
| 2002-06-11 | 249.13 |
| 2002-06-12 | 248.78 |
| 2002-06-13 | 246.65 |
| 2002-06-14 | 241.27 |
| 2002-06-17 | 240.74 |
| 2002-06-18 | 242.75 |
| 2002-06-19 | 243.22 |
| 2002-06-20 | 244.50 |
| 2002-06-21 | 243.65 |
| 2002-06-24 | 243.64 |
| 2002-06-25 | 241.50 |
| 2002-06-26 | 235.64 |
| 2002-06-27 | 236.81 |
| 2002-06-28 | 236.32 |
| 2002-07-01 | 233.96 |
| 2002-07-02 | 233.88 |
| 2002-07-03 | 228.58 |
| 2002-07-04 | . |
| 2002-07-05 | 227.80 |
| 2002-07-08 | 232.68 |
| 2002-07-09 | 236.62 |
| 2002-07-10 | 234.56 |
| 2002-07-11 | 229.01 |
| 2002-07-12 | 228.91 |
| 2002-07-15 | 229.81 |
| 2002-07-16 | 228.11 |
| 2002-07-17 | 223.56 |
| 2002-07-18 | 226.34 |
| 2002-07-19 | 222.60 |
| 2002-07-22 | 219.70 |
| 2002-07-23 | 216.70 |
| 2002-07-24 | 206.79 |
| 2002-07-25 | 209.05 |
| 2002-07-26 | 203.18 |
| 2002-07-29 | 207.14 |
| 2002-07-30 | 213.83 |
| 2002-07-31 | 215.47 |
| 2002-08-01 | 214.52 |
| 2002-08-02 | 212.40 |
| 2002-08-05 | 207.32 |
| 2002-08-06 | 204.78 |
| 2002-08-07 | 213.73 |
| 2002-08-08 | 213.71 |
| 2002-08-09 | 214.58 |
| 2002-08-12 | 215.95 |
| 2002-08-13 | 217.57 |
| 2002-08-14 | 216.62 |
| 2002-08-15 | 220.83 |
| 2002-08-16 | 221.18 |
| 2002-08-19 | 219.72 |
| 2002-08-20 | 221.63 |
| 2002-08-21 | 220.85 |
| 2002-08-22 | 222.22 |
| 2002-08-23 | 222.31 |
| 2002-08-26 | 223.83 |
| 2002-08-27 | 225.10 |
| 2002-08-28 | 223.14 |
| 2002-08-29 | 224.39 |
| 2002-08-30 | 223.37 |
| 2002-09-02 | . |
| 2002-09-03 | 224.55 |
| 2002-09-04 | 220.95 |
| 2002-09-05 | 221.68 |
| 2002-09-06 | 222.75 |
| 2002-09-09 | 225.87 |
| 2002-09-10 | 225.12 |
| 2002-09-11 | 226.94 |
| 2002-09-12 | 228.28 |
| 2002-09-13 | 227.85 |
| 2002-09-16 | 226.25 |
| 2002-09-17 | 227.67 |
| 2002-09-18 | 224.88 |
| 2002-09-19 | 224.29 |
| 2002-09-20 | 221.78 |
| 2002-09-23 | 219.50 |
| 2002-09-24 | 218.98 |
| 2002-09-25 | 216.44 |
| 2002-09-26 | 214.25 |
| 2002-09-27 | 212.76 |
| 2002-09-30 | 209.01 |
| 2002-10-01 | 210.54 |
| 2002-10-02 | 211.74 |
| 2002-10-03 | 212.86 |
| 2002-10-04 | 211.40 |
| 2002-10-07 | 207.68 |
| 2002-10-08 | 205.71 |
| 2002-10-09 | 204.20 |
| 2002-10-10 | 199.98 |
| 2002-10-11 | 202.10 |
| 2002-10-14 | 204.68 |
| 2002-10-15 | 210.07 |
| 2002-10-16 | 209.41 |
| 2002-10-17 | 208.44 |
| 2002-10-18 | 208.81 |
| 2002-10-21 | 209.21 |
| 2002-10-22 | 211.56 |
| 2002-10-23 | 214.29 |
| 2002-10-24 | 215.43 |
| 2002-10-25 | 212.83 |
| 2002-10-28 | 217.31 |
| 2002-10-29 | 215.03 |
| 2002-10-30 | 214.61 |
| 2002-10-31 | 220.28 |
| 2002-11-01 | 216.70 |
| 2002-11-04 | 220.42 |
| 2002-11-05 | 219.22 |
| 2002-11-06 | 219.67 |
| 2002-11-07 | 216.81 |
| 2002-11-08 | 215.25 |
| 2002-11-11 | 210.03 |
| 2002-11-12 | 212.62 |
| 2002-11-13 | 210.49 |
| 2002-11-14 | 212.47 |
| 2002-11-15 | 215.42 |
| 2002-11-18 | 215.96 |
| 2002-11-19 | 214.00 |
| 2002-11-20 | 213.77 |
| 2002-11-21 | 216.46 |
| 2002-11-22 | 218.35 |
| 2002-11-25 | 217.86 |
| 2002-11-26 | 217.96 |
| 2002-11-27 | 214.68 |
| 2002-11-28 | . |
| 2002-11-29 | 218.81 |
| 2002-12-02 | 219.65 |
| 2002-12-03 | 218.59 |
| 2002-12-04 | 215.51 |
| 2002-12-05 | 217.43 |
| 2002-12-06 | 215.58 |
| 2002-12-09 | 216.21 |
| 2002-12-10 | 212.33 |
| 2002-12-11 | 209.91 |
| 2002-12-12 | 214.59 |
| 2002-12-13 | 212.73 |
| 2002-12-16 | 210.12 |
| 2002-12-17 | 213.78 |
| 2002-12-18 | 211.66 |
| 2002-12-19 | 211.95 |
| 2002-12-20 | 212.88 |
| 2002-12-23 | 214.48 |
| 2002-12-24 | 214.96 |
| 2002-12-25 | . |
| 2002-12-26 | 214.96 |
| 2002-12-27 | 213.59 |
| 2002-12-30 | 211.25 |
| 2002-12-31 | 211.57 |
| 2003-01-01 | . |
| 2003-01-02 | 213.00 |
| 2003-01-03 | 215.08 |
| 2003-01-06 | 222.20 |
| 2003-01-07 | 221.16 |
| 2003-01-08 | 220.98 |
| 2003-01-09 | 221.44 |
| 2003-01-10 | 222.85 |
| 2003-01-13 | 223.22 |
| 2003-01-14 | 224.44 |
| 2003-01-15 | 224.73 |
| 2003-01-16 | 223.63 |
| 2003-01-17 | 225.47 |
| 2003-01-20 | . |
| 2003-01-21 | 224.21 |
| 2003-01-22 | 221.46 |
| 2003-01-23 | 223.14 |
| 2003-01-24 | 224.19 |
| 2003-01-27 | 223.36 |
| 2003-01-28 | 218.04 |
| 2003-01-29 | 217.17 |
| 2003-01-30 | 216.70 |
| 2003-01-31 | 216.21 |
| 2003-02-03 | 215.54 |
| 2003-02-04 | 217.34 |
| 2003-02-05 | 214.95 |
| 2003-02-06 | 210.34 |
| 2003-02-07 | 212.29 |
| 2003-02-10 | 212.29 |
| 2003-02-11 | 209.95 |
| 2003-02-12 | 209.95 |
| 2003-02-13 | 207.49 |
| 2003-02-14 | 203.92 |
| 2003-02-17 | . |
| 2003-02-18 | 206.36 |
| 2003-02-19 | 207.33 |
| 2003-02-20 | 205.63 |
| 2003-02-21 | 210.05 |
| 2003-02-24 | 215.98 |
| 2003-02-25 | 211.68 |
| 2003-02-26 | 214.29 |
| 2003-02-27 | 211.65 |
| 2003-02-28 | 212.24 |
| 2003-03-03 | 216.60 |
| 2003-03-04 | 216.89 |
| 2003-03-05 | 215.14 |
| 2003-03-06 | 216.11 |
| 2003-03-07 | 213.48 |
| 2003-03-10 | 212.81 |
| 2003-03-11 | 208.00 |
| 2003-03-12 | 203.59 |
| 2003-03-13 | 202.31 |
| 2003-03-14 | 207.96 |
| 2003-03-17 | 206.87 |
| 2003-03-18 | 214.77 |
| 2003-03-19 | 215.69 |
| 2003-03-20 | 216.37 |
| 2003-03-21 | 214.92 |
| 2003-03-24 | 216.70 |
| 2003-03-25 | 218.47 |
| 2003-03-26 | 223.22 |
| 2003-03-27 | 226.15 |
| 2003-03-28 | 225.38 |
| 2003-03-31 | 226.28 |
| 2003-04-01 | 228.06 |
| 2003-04-02 | 225.40 |
| 2003-04-03 | 226.36 |
| 2003-04-04 | 228.72 |
| 2003-04-07 | 231.19 |
| 2003-04-08 | 231.76 |
| 2003-04-09 | 228.92 |
| 2003-04-10 | 232.87 |
| 2003-04-11 | 230.57 |
| 2003-04-14 | 228.23 |
| 2003-04-15 | 232.32 |
| 2003-04-16 | 235.92 |
| 2003-04-17 | 236.32 |
| 2003-04-18 | . |
| 2003-04-21 | 235.77 |
| 2003-04-22 | 241.24 |
| 2003-04-23 | 243.48 |
| 2003-04-24 | 244.62 |
| 2003-04-25 | 243.59 |
| 2003-04-28 | 242.36 |
| 2003-04-29 | 244.92 |
| 2003-04-30 | 245.08 |
| 2003-05-01 | 247.71 |
| 2003-05-02 | 243.40 |
| 2003-05-05 | 242.08 |
| 2003-05-06 | 242.43 |
| 2003-05-07 | 242.85 |
| 2003-05-08 | 242.56 |
| 2003-05-09 | 242.11 |
| 2003-05-12 | 245.74 |
| 2003-05-13 | 245.29 |
| 2003-05-14 | 245.75 |
| 2003-05-15 | 245.20 |
| 2003-05-16 | 247.60 |
| 2003-05-19 | 249.39 |
| 2003-05-20 | 248.10 |
| 2003-05-21 | 249.37 |
| 2003-05-22 | 251.96 |
| 2003-05-23 | 254.60 |
| 2003-05-26 | . |
| 2003-05-27 | 255.84 |
| 2003-05-28 | 253.71 |
| 2003-05-29 | 254.38 |
| 2003-05-30 | 256.33 |
| 2003-06-02 | 261.97 |
| 2003-06-03 | 261.64 |
| 2003-06-04 | 266.10 |
| 2003-06-05 | 267.34 |
| 2003-06-06 | 265.59 |
| 2003-06-09 | 264.58 |
| 2003-06-10 | 265.15 |
| 2003-06-11 | 269.22 |
| 2003-06-12 | 270.11 |
| 2003-06-13 | 270.67 |
| 2003-06-16 | 271.63 |
| 2003-06-17 | 275.29 |
| 2003-06-18 | 276.09 |
| 2003-06-19 | 275.96 |
| 2003-06-20 | 274.99 |
| 2003-06-23 | 272.89 |
| 2003-06-24 | 272.23 |
| 2003-06-25 | 274.83 |
| 2003-06-26 | 269.54 |
| 2003-06-27 | 270.25 |
| 2003-06-30 | 270.33 |
| 2003-07-01 | 275.02 |
| 2003-07-02 | 276.44 |
| 2003-07-03 | 280.05 |
| 2003-07-04 | . |
| 2003-07-07 | 276.28 |
| 2003-07-08 | 265.59 |
| 2003-07-09 | 258.66 |
| 2003-07-10 | 259.28 |
| 2003-07-11 | 261.35 |
| 2003-07-14 | 264.39 |
| 2003-07-15 | 261.87 |
| 2003-07-16 | 264.17 |
| 2003-07-17 | 261.53 |
| 2003-07-18 | 257.19 |
| 2003-07-21 | 260.83 |
| 2003-07-22 | 259.26 |
| 2003-07-23 | 263.17 |
| 2003-07-24 | 266.43 |
| 2003-07-25 | 265.57 |
| 2003-07-28 | 267.90 |
| 2003-07-29 | 267.65 |
| 2003-07-30 | 261.57 |
| 2003-07-31 | 262.12 |
| 2003-08-01 | 264.24 |
| 2003-08-04 | 261.72 |
| 2003-08-05 | 261.10 |
| 2003-08-06 | 262.19 |
| 2003-08-07 | 263.08 |
| 2003-08-08 | 264.82 |
| 2003-08-11 | 265.95 |
| 2003-08-12 | 265.22 |
| 2003-08-13 | 265.31 |
| 2003-08-14 | 263.97 |
| 2003-08-15 | 264.44 |
| 2003-08-18 | 263.96 |
| 2003-08-19 | 262.04 |
| 2003-08-20 | 264.74 |
| 2003-08-21 | 263.49 |
| 2003-08-22 | 261.56 |
| 2003-08-25 | 261.37 |
| 2003-08-26 | 258.00 |
| 2003-08-27 | 257.47 |
| 2003-08-28 | 256.66 |
| 2003-08-29 | 257.53 |
| 2003-09-01 | . |
| 2003-09-02 | 255.38 |
| 2003-09-03 | 253.79 |
| 2003-09-04 | 254.82 |
| 2003-09-05 | 257.08 |
| 2003-09-08 | 260.79 |
| 2003-09-09 | 263.94 |
| 2003-09-10 | 263.80 |
| 2003-09-11 | 263.79 |
| 2003-09-12 | 266.34 |
| 2003-09-15 | 266.92 |
| 2003-09-16 | 264.54 |
| 2003-09-17 | 266.29 |
| 2003-09-18 | 269.24 |
| 2003-09-19 | 269.15 |
| 2003-09-22 | 272.21 |
| 2003-09-23 | 271.32 |
| 2003-09-24 | 273.01 |
| 2003-09-25 | 272.05 |
| 2003-09-26 | 271.08 |
| 2003-09-29 | 269.76 |
| 2003-09-30 | 271.03 |
| 2003-10-01 | 274.10 |
| 2003-10-02 | 277.84 |
| 2003-10-03 | 276.99 |
| 2003-10-06 | 275.78 |
| 2003-10-07 | 279.24 |
| 2003-10-08 | 282.33 |
| 2003-10-09 | 283.77 |
| 2003-10-10 | 282.76 |
| 2003-10-13 | 282.69 |
| 2003-10-14 | 281.09 |
| 2003-10-15 | 282.25 |
| 2003-10-16 | 282.75 |
| 2003-10-17 | 283.50 |
| 2003-10-20 | 283.06 |
| 2003-10-21 | 285.76 |
| 2003-10-22 | 288.74 |
| 2003-10-23 | 284.86 |
| 2003-10-24 | 284.46 |
| 2003-10-27 | 285.55 |
| 2003-10-28 | 284.72 |
| 2003-10-29 | 287.11 |
| 2003-10-30 | 288.53 |
| 2003-10-31 | 287.90 |
| 2003-11-03 | 284.22 |
| 2003-11-04 | 283.06 |
| 2003-11-05 | 285.46 |
| 2003-11-06 | 282.03 |
| 2003-11-07 | 282.66 |
| 2003-11-10 | 283.27 |
| 2003-11-11 | 281.60 |
| 2003-11-12 | 284.66 |
| 2003-11-13 | 287.48 |
| 2003-11-14 | 285.57 |
| 2003-11-17 | 282.35 |
| 2003-11-18 | 286.34 |
| 2003-11-19 | 289.04 |
| 2003-11-20 | 290.36 |
| 2003-11-21 | 289.69 |
| 2003-11-24 | 287.88 |
| 2003-11-25 | 289.00 |
| 2003-11-26 | 291.11 |
| 2003-11-27 | . |
| 2003-11-28 | 287.53 |
| 2003-12-01 | 287.42 |
| 2003-12-02 | 289.58 |
| 2003-12-03 | 294.99 |
| 2003-12-04 | 298.09 |
| 2003-12-05 | 298.60 |
| 2003-12-08 | 300.84 |
| 2003-12-09 | 300.10 |
| 2003-12-10 | 299.48 |
| 2003-12-11 | 296.16 |
| 2003-12-12 | 301.28 |
| 2003-12-15 | 302.99 |
| 2003-12-16 | 301.31 |
| 2003-12-17 | 301.82 |
| 2003-12-18 | 300.09 |
| 2003-12-19 | 299.69 |
| 2003-12-22 | 300.71 |
| 2003-12-23 | 302.59 |
| 2003-12-24 | 307.20 |
| 2003-12-25 | . |
| 2003-12-26 | 306.58 |
| 2003-12-29 | 308.24 |
| 2003-12-30 | 311.45 |
| 2003-12-31 | 314.05 |
| 2004-01-01 | . |
| 2004-01-02 | 315.18 |
| 2004-01-05 | 316.65 |
| 2004-01-06 | 319.97 |
| 2004-01-07 | 321.51 |
| 2004-01-08 | 325.05 |
| 2004-01-09 | 328.18 |
| 2004-01-12 | 329.16 |
| 2004-01-13 | 329.79 |
| 2004-01-14 | 330.15 |
| 2004-01-15 | 326.90 |
| 2004-01-16 | 322.95 |
| 2004-01-19 | . |
| 2004-01-20 | 320.82 |
| 2004-01-21 | 324.08 |
| 2004-01-22 | 329.68 |
| 2004-01-23 | 329.72 |
| 2004-01-26 | 328.70 |
| 2004-01-27 | 326.97 |
| 2004-01-28 | 325.51 |
| 2004-01-29 | 318.97 |
| 2004-01-30 | 319.97 |
| 2004-02-02 | 318.36 |
| 2004-02-03 | 321.39 |
| 2004-02-04 | 319.62 |
| 2004-02-05 | 320.73 |
| 2004-02-06 | 322.78 |
| 2004-02-09 | 327.81 |
| 2004-02-10 | 327.90 |
| 2004-02-11 | 331.01 |
| 2004-02-12 | 338.59 |
| 2004-02-13 | 339.74 |
| 2004-02-16 | . |
| 2004-02-17 | 341.95 |
| 2004-02-18 | 342.56 |
| 2004-02-19 | 339.51 |
| 2004-02-20 | 333.78 |
| 2004-02-23 | 332.53 |
| 2004-02-24 | 334.36 |
| 2004-02-25 | 334.80 |
| 2004-02-26 | 333.02 |
| 2004-02-27 | 335.29 |
| 2004-03-01 | 338.13 |
| 2004-03-02 | 336.82 |
| 2004-03-03 | 326.17 |
| 2004-03-04 | 330.51 |
| 2004-03-05 | 337.40 |
| 2004-03-08 | 338.63 |
| 2004-03-09 | 343.33 |
| 2004-03-10 | 337.16 |
| 2004-03-11 | 332.56 |
| 2004-03-12 | 329.15 |
| 2004-03-15 | 329.71 |
| 2004-03-16 | 337.48 |
| 2004-03-17 | 337.37 |
| 2004-03-18 | 340.90 |
| 2004-03-19 | 340.85 |
| 2004-03-22 | 339.91 |
| 2004-03-23 | 338.71 |
| 2004-03-24 | 337.55 |
| 2004-03-25 | 337.39 |
| 2004-03-26 | 341.57 |
| 2004-03-29 | 340.51 |
| 2004-03-30 | 343.87 |
| 2004-03-31 | 346.74 |
| 2004-04-01 | 351.65 |
| 2004-04-02 | 346.63 |
| 2004-04-05 | 342.77 |
| 2004-04-06 | 347.49 |
| 2004-04-07 | 347.74 |
| 2004-04-08 | 345.58 |
| 2004-04-09 | . |
| 2004-04-12 | 347.35 |
| 2004-04-13 | 340.29 |
| 2004-04-14 | 329.92 |
| 2004-04-15 | 330.93 |
| 2004-04-16 | 329.56 |
| 2004-04-19 | 330.95 |
| 2004-04-20 | 330.07 |
| 2004-04-21 | 326.39 |
| 2004-04-22 | 324.75 |
| 2004-04-23 | 325.62 |
| 2004-04-26 | 325.98 |
| 2004-04-27 | 324.76 |
| 2004-04-28 | 320.64 |
| 2004-04-29 | 317.20 |
| 2004-04-30 | 317.69 |
| 2004-05-03 | 316.37 |
| 2004-05-04 | 320.61 |
| 2004-05-05 | 322.14 |
| 2004-05-06 | 317.86 |
| 2004-05-07 | 307.20 |
| 2004-05-10 | 298.54 |
| 2004-05-11 | 299.22 |
| 2004-05-12 | 303.08 |
| 2004-05-13 | 298.77 |
| 2004-05-14 | 296.34 |
| 2004-05-17 | 296.16 |
| 2004-05-18 | 297.17 |
| 2004-05-19 | 305.94 |
| 2004-05-20 | 301.74 |
| 2004-05-21 | 307.86 |
| 2004-05-24 | 307.71 |
| 2004-05-25 | 310.82 |
| 2004-05-26 | 312.58 |
| 2004-05-27 | 320.20 |
| 2004-05-28 | 319.24 |
| 2004-05-31 | . |
| 2004-06-01 | 318.00 |
| 2004-06-02 | 315.07 |
| 2004-06-03 | 311.16 |
| 2004-06-04 | 312.51 |
| 2004-06-07 | 319.39 |
| 2004-06-08 | 317.71 |
| 2004-06-09 | 311.92 |
| 2004-06-10 | 313.90 |
| 2004-06-11 | . |
| 2004-06-14 | 312.43 |
| 2004-06-15 | 309.77 |
| 2004-06-16 | 310.00 |
| 2004-06-17 | 309.08 |
| 2004-06-18 | 314.13 |
| 2004-06-21 | 317.58 |
| 2004-06-22 | 316.51 |
| 2004-06-23 | 317.04 |
| 2004-06-24 | 323.59 |
| 2004-06-25 | 321.17 |
| 2004-06-28 | 320.80 |
| 2004-06-29 | 317.16 |
| 2004-06-30 | 319.34 |
| 2004-07-01 | 321.76 |
| 2004-07-02 | 325.70 |
| 2004-07-05 | . |
| 2004-07-06 | 327.96 |
| 2004-07-07 | 332.34 |
| 2004-07-08 | 332.86 |
| 2004-07-09 | 332.89 |
| 2004-07-12 | 335.89 |
| 2004-07-13 | 334.10 |
| 2004-07-14 | 327.69 |
| 2004-07-15 | 324.80 |
| 2004-07-16 | 327.63 |
| 2004-07-19 | 327.48 |
| 2004-07-20 | 321.87 |
| 2004-07-21 | 316.08 |
| 2004-07-22 | 314.56 |
| 2004-07-23 | 308.96 |
| 2004-07-26 | 310.67 |
| 2004-07-27 | 307.21 |
| 2004-07-28 | 304.90 |
| 2004-07-29 | 305.91 |
| 2004-07-30 | 309.15 |
| 2004-08-02 | 311.68 |
| 2004-08-03 | 313.66 |
| 2004-08-04 | 311.78 |
| 2004-08-05 | 309.93 |
| 2004-08-06 | 315.35 |
| 2004-08-09 | 314.41 |
| 2004-08-10 | 313.79 |
| 2004-08-11 | 312.80 |
| 2004-08-12 | 312.00 |
| 2004-08-13 | 312.10 |
| 2004-08-16 | 311.91 |
| 2004-08-17 | 310.46 |
| 2004-08-18 | 310.03 |
| 2004-08-19 | 315.76 |
| 2004-08-20 | 316.90 |
| 2004-08-23 | 316.24 |
| 2004-08-24 | 311.37 |
| 2004-08-25 | 310.56 |
| 2004-08-26 | 309.40 |
| 2004-08-27 | 313.00 |
| 2004-08-30 | 311.58 |
| 2004-08-31 | 314.94 |
| 2004-09-01 | 317.50 |
| 2004-09-02 | 314.79 |
| 2004-09-03 | 311.67 |
| 2004-09-06 | . |
| 2004-09-07 | 313.75 |
| 2004-09-08 | 313.83 |
| 2004-09-09 | 309.95 |
| 2004-09-10 | 314.77 |
| 2004-09-13 | 314.58 |
| 2004-09-14 | 318.60 |
| 2004-09-15 | 313.27 |
| 2004-09-16 | 315.08 |
| 2004-09-17 | 314.11 |
| 2004-09-20 | 315.19 |
| 2004-09-21 | 315.94 |
| 2004-09-22 | 319.78 |
| 2004-09-23 | 323.97 |
| 2004-09-24 | 322.65 |
| 2004-09-27 | 322.45 |
| 2004-09-28 | 324.59 |
| 2004-09-29 | 324.86 |
| 2004-09-30 | 331.63 |
| 2004-10-01 | 332.53 |
| 2004-10-04 | 331.41 |
| 2004-10-05 | 334.11 |
| 2004-10-06 | 334.01 |
| 2004-10-07 | 334.14 |
| 2004-10-08 | 337.61 |
| 2004-10-11 | 338.41 |
| 2004-10-12 | 338.50 |
| 2004-10-13 | 338.20 |
| 2004-10-14 | 343.98 |
| 2004-10-15 | 344.46 |
| 2004-10-18 | 340.07 |
| 2004-10-19 | 342.59 |
| 2004-10-20 | 345.67 |
| 2004-10-21 | 346.94 |
| 2004-10-22 | 347.24 |
| 2004-10-25 | 348.59 |
| 2004-10-26 | 350.13 |
| 2004-10-27 | 354.83 |
| 2004-10-28 | 357.18 |
| 2004-10-29 | 361.34 |
| 2004-11-01 | 363.75 |
| 2004-11-02 | 361.22 |
| 2004-11-03 | 370.24 |
| 2004-11-04 | 369.00 |
| 2004-11-05 | 370.16 |
| 2004-11-08 | 368.88 |
| 2004-11-09 | 367.26 |
| 2004-11-10 | 368.91 |
| 2004-11-11 | 372.18 |
| 2004-11-12 | 374.78 |
| 2004-11-15 | 379.55 |
| 2004-11-16 | 379.54 |
| 2004-11-17 | 384.13 |
| 2004-11-18 | 381.06 |
| 2004-11-19 | 382.96 |
| 2004-11-22 | 380.49 |
| 2004-11-23 | 382.65 |
| 2004-11-24 | 384.90 |
| 2004-11-25 | . |
| 2004-11-26 | 386.41 |
| 2004-11-29 | 386.18 |
| 2004-11-30 | 381.87 |
| 2004-12-01 | 378.01 |
| 2004-12-02 | 381.83 |
| 2004-12-03 | 382.54 |
| 2004-12-06 | 383.53 |
| 2004-12-07 | 381.76 |
| 2004-12-08 | 370.82 |
| 2004-12-09 | 368.66 |
| 2004-12-10 | 368.76 |
| 2004-12-13 | 372.85 |
| 2004-12-14 | 375.34 |
| 2004-12-15 | 382.19 |
| 2004-12-16 | 379.52 |
| 2004-12-17 | 380.75 |
| 2004-12-20 | 384.56 |
| 2004-12-21 | 385.63 |
| 2004-12-22 | 387.37 |
| 2004-12-23 | 388.55 |
| 2004-12-24 | . |
| 2004-12-27 | 395.65 |
| 2004-12-28 | 395.85 |
| 2004-12-29 | 393.71 |
| 2004-12-30 | 396.58 |
| 2004-12-31 | 400.66 |
| 2005-01-03 | 397.06 |
| 2005-01-04 | 393.83 |
| 2005-01-05 | 390.97 |
| 2005-01-06 | 386.35 |
| 2005-01-07 | 388.30 |
| 2005-01-10 | 391.33 |
| 2005-01-11 | 394.03 |
| 2005-01-12 | 397.10 |
| 2005-01-13 | 394.13 |
| 2005-01-14 | 388.85 |
| 2005-01-17 | . |
| 2005-01-18 | 387.14 |
| 2005-01-19 | 388.67 |
| 2005-01-20 | 388.06 |
| 2005-01-21 | 392.26 |
| 2005-01-24 | 392.14 |
| 2005-01-25 | 391.06 |
| 2005-01-26 | 396.07 |
| 2005-01-27 | 402.49 |
#2005-01-28| 402.14
#2005-01-31| 403.62
#2005-02-01| 402.78
#2005-02-02| 406.60
#2005-02-03| 403.33
#2005-02-04| 407.77
#2005-02-07| 410.52
#2005-02-08| 403.71
#2005-02-09| 408.09
#2005-02-10| 424.49
#2005-02-11| 421.93
#2005-02-14| 419.77
#2005-02-15| 416.39
#2005-02-16| 416.16
#2005-02-17| 418.52
#2005-02-18| 418.74
#2005-02-21| .
#2005-02-22| 423.35
#2005-02-23| 412.58
#2005-02-24| 408.16
#2005-02-25| 412.30
#2005-02-28| 419.36
#2005-03-01| 415.68
#2005-03-02| 414.96
#2005-03-03| 417.53
#2005-03-04| 425.21
#2005-03-07| 425.60
#2005-03-08| 429.51
#2005-03-09| 423.51
#2005-03-10| 420.14
#2005-03-11| 420.04
#2005-03-14| 418.33
#2005-03-15| 420.58
#2005-03-16| 426.38
#2005-03-17| 424.97
#2005-03-18| 422.61
#2005-03-21| 420.21
#2005-03-22| 419.77
#2005-03-23| 404.25
#2005-03-24| 401.24
#2005-03-25| .
#2005-03-28| 399.81
#2005-03-29| 396.96
#2005-03-30| 401.26
#2005-03-31| 402.01
#2005-04-01| 404.14
#2005-04-04| 398.93
#2005-04-05| 399.81
#2005-04-06| 398.27
#2005-04-07| 401.75
#2005-04-08| 405.29
#2005-04-11| 406.43
#2005-04-12| 406.58
#2005-04-13| 408.42
#2005-04-14| 402.52
#2005-04-15| 398.60
#2005-04-18| 390.94
#2005-04-19| 397.46
#2005-04-20| 400.35
#2005-04-21| 403.11
#2005-04-22| 408.68
#2005-04-25| 406.57
#2005-04-26| 406.21
#2005-04-27| 408.30
#2005-04-28| 413.47
#2005-04-29| 411.89
#2005-05-02| 413.26
#2005-05-03| 408.54
#2005-05-04| 405.08
#2005-05-05| 406.10
#2005-05-06| 408.61
#2005-05-09| 405.89
#2005-05-10| 408.63
#2005-05-11| 410.91
#2005-05-12| 411.05
#2005-05-13| 407.91
#2005-05-16| 401.18
#2005-05-17| 400.00
#2005-05-18| 404.30
#2005-05-19| 408.54
#2005-05-20| 407.40
#2005-05-23| 414.25
#2005-05-24| 415.86
#2005-05-25| 414.87
#2005-05-26| 415.23
#2005-05-27| 415.53
#2005-05-30| .
#2005-05-31| 409.94
#2005-06-01| 412.29
#2005-06-02| 416.74
#2005-06-03| 418.03
#2005-06-06| 421.82
#2005-06-07| 426.41
#2005-06-08| 430.66
#2005-06-09| 427.41
#2005-06-10| 425.10
#2005-06-13| 424.68
#2005-06-14| 426.29
#2005-06-15| 428.75
#2005-06-16| 430.52
#2005-06-17| 437.71
#2005-06-20| 433.40
#2005-06-21| 434.23
#2005-06-22| 434.74
#2005-06-23| 431.99
#2005-06-24| 427.05
#2005-06-27| 425.47
#2005-06-28| 427.76
#2005-06-29| 423.98
#2005-06-30| 425.91
#2005-07-01| 420.39
#2005-07-04| .
#2005-07-05| 415.66
#2005-07-06| 414.41
#2005-07-07| 408.50
#2005-07-08| 409.44
#2005-07-11| 413.58
#2005-07-12| 420.26
#2005-07-13| 417.73
#2005-07-14| 422.98
#2005-07-15| 421.80
#2005-07-18| 422.71
#2005-07-19| 419.77
#2005-07-20| 422.32
#2005-07-21| 430.62
#2005-07-22| 435.89
#2005-07-25| 432.91
#2005-07-26| 430.11
#2005-07-27| 429.75
#2005-07-28| 429.48
#2005-07-29| 432.88
#2005-08-01| 432.24
#2005-08-02| 434.89
#2005-08-03| 435.45
#2005-08-04| 436.72
#2005-08-05| 434.62
#2005-08-08| 435.72
#2005-08-09| 432.09
#2005-08-10| 434.73
#2005-08-11| 442.66
#2005-08-12| 441.65
#2005-08-15| 437.59
#2005-08-16| 441.43
#2005-08-17| 441.32
#2005-08-18| 434.97
#2005-08-19| 432.49
#2005-08-22| 435.77
#2005-08-23| 432.57
#2005-08-24| 430.97
#2005-08-25| 433.30
#2005-08-26| 434.68
#2005-08-29| 426.07
#2005-08-30| 427.23
#2005-08-31| 430.86
#2005-09-01| 438.65
#2005-09-02| 437.79
#2005-09-05| .
#2005-09-06| 443.21
#2005-09-07| 446.84
#2005-09-08| 448.55
#2005-09-09| 449.49
#2005-09-12| 447.90
#2005-09-13| 447.96
#2005-09-14| 453.01
#2005-09-15| 447.82
#2005-09-16| 451.83
#2005-09-19| 450.79
#2005-09-20| 456.52
#2005-09-21| 456.69
#2005-09-22| 451.01
#2005-09-23| 447.31
#2005-09-26| 453.16
#2005-09-27| 454.03
#2005-09-28| 456.49
#2005-09-29| 460.46
#2005-09-30| 459.16
#2005-10-03| 458.33
#2005-10-04| 459.77
#2005-10-05| 447.64
#2005-10-06| 442.17
#2005-10-07| 439.99
#2005-10-10| 442.64
#2005-10-11| 436.33
#2005-10-12| 441.29
#2005-10-13| 434.76
#2005-10-14| 437.60
#2005-10-17| 438.79
#2005-10-18| 437.82
#2005-10-19| 433.25
#2005-10-20| 438.35
#2005-10-21| 434.99
#2005-10-24| 435.12
#2005-10-25| 438.88
#2005-10-26| 442.56
#2005-10-27| 443.70
#2005-10-28| 436.70
#2005-10-31| 440.79
#2005-11-01| 441.23
#2005-11-02| 437.37
#2005-11-03| 442.94
#2005-11-04| 437.87
#2005-11-07| 439.95
#2005-11-08| 445.01
#2005-11-09| 442.83
#2005-11-10| 441.69
#2005-11-11| 447.01
#2005-11-14| 446.20
#2005-11-15| 448.56
#2005-11-16| 453.35
#2005-11-17| 455.94
#2005-11-18| 456.05
#2005-11-21| 457.50
#2005-11-22| 453.21
#2005-11-23| 456.04
#2005-11-24| .
#2005-11-25| 456.60
#2005-11-28| 457.83
#2005-11-29| 457.64
#2005-11-30| 458.08
#2005-12-01| 452.39
#2005-12-02| 458.23
#2005-12-05| 460.14
#2005-12-06| 461.93
#2005-12-07| 457.82
#2005-12-08| 454.18
#2005-12-09| 454.90
#2005-12-12| 460.65
#2005-12-13| 458.64
#2005-12-14| 465.54
#2005-12-15| 461.08
#2005-12-16| 459.90
#2005-12-19| 462.15
#2005-12-20| 458.66
#2005-12-21| 460.44
#2005-12-22| 457.74
#2005-12-23| 458.42
#2005-12-26| .
#2005-12-27| 457.29
#2005-12-28| 463.18
#2005-12-29| 464.21
#2005-12-30| 464.38
#2006-01-02| .
#2006-01-03| 465.38
#2006-01-04| 472.94
#2006-01-05| 475.37
#2006-01-06| 477.30
#2006-01-09| 478.80
#2006-01-10| 477.94
#2006-01-11| 483.47
#2006-01-12| 481.75
#2006-01-13| 482.20
#2006-01-16| .
#2006-01-17| 482.96
#2006-01-18| 474.91
#2006-01-19| 477.72
#2006-01-20| 480.63
#2006-01-23| 478.72
#2006-01-24| 477.75
#2006-01-25| 483.36
#2006-01-26| 484.74
#2006-01-27| 485.29
#2006-01-30| 483.96
#2006-01-31| 492.35
#2006-02-01| 494.10
#2006-02-02| 488.33
#2006-02-03| 483.39
#2006-02-06| 485.37
#2006-02-07| 484.14
#2006-02-08| 479.51
#2006-02-09| 482.74
#2006-02-10| 480.40
#2006-02-13| 478.72
#2006-02-14| 483.50
#2006-02-15| 482.62
#2006-02-16| 478.88
#2006-02-17| 476.84
#2006-02-20| .
#2006-02-21| 483.57
#2006-02-22| 483.29
#2006-02-23| 489.35
#2006-02-24| 490.87
#2006-02-27| 493.18
#2006-02-28| 497.73
#2006-03-01| 489.89
#2006-03-02| 497.00
#2006-03-03| 492.95
#2006-03-06| 492.34
#2006-03-07| 486.41
#2006-03-08| 487.74
#2006-03-09| 491.24
#2006-03-10| 487.49
#2006-03-13| 492.06
#2006-03-14| 493.03
#2006-03-15| 494.29
#2006-03-16| 492.64
#2006-03-17| 486.55
#2006-03-20| 484.03
#2006-03-21| 478.51
#2006-03-22| 482.86
#2006-03-23| 481.44
#2006-03-24| 479.23
#2006-03-27| 479.88
#2006-03-28| 481.33
#2006-03-29| 477.81
#2006-03-30| 485.86
#2006-03-31| 484.38
#2006-04-03| 490.27
#2006-04-04| 489.15
#2006-04-05| 499.77
#2006-04-06| 502.71
#2006-04-07| 502.69
#2006-04-10| 499.26
#2006-04-11| 504.66
#2006-04-12| 500.69
#2006-04-13| 495.87
#2006-04-14| .
#2006-04-17| 504.55
#2006-04-18| 509.01
#2006-04-19| 516.04
#2006-04-20| 509.79
#2006-04-21| 514.88
#2006-04-24| 513.98
#2006-04-25| 515.64
#2006-04-26| 527.26
#2006-04-27| 530.66
#2006-04-28| 530.92
#2006-05-01| 534.72
#2006-05-02| 532.62
#2006-05-03| 536.69
#2006-05-04| 531.66
#2006-05-05| 535.09
#2006-05-08| 538.82
#2006-05-09| 542.44
#2006-05-10| 544.00
#2006-05-11| 544.39
#2006-05-12| 540.81
#2006-05-15| 528.49
#2006-05-16| 534.51
#2006-05-17| 529.51
#2006-05-18| 523.87
#2006-05-19| 512.87
#2006-05-22| 506.18
#2006-05-23| 508.30
#2006-05-24| 503.52
#2006-05-25| 501.87
#2006-05-26| 507.94
#2006-05-29| .
#2006-05-30| 516.81
#2006-05-31| 499.78
#2006-06-01| 501.29
#2006-06-02| 509.41
#2006-06-05| 512.76
#2006-06-06| 499.54
#2006-06-07| 498.25
#2006-06-08| 489.97
#2006-06-09| 504.76
#2006-06-12| 503.01
#2006-06-13| 486.65
#2006-06-14| 486.40
#2006-06-15| 484.21
#2006-06-16| 490.62
#2006-06-19| 484.58
#2006-06-20| 482.27
#2006-06-21| 486.63
#2006-06-22| 495.46
#2006-06-23| 491.96
#2006-06-26| 491.83
#2006-06-27| 497.24
#2006-06-28| 490.23
#2006-06-29| 496.80
#2006-06-30| 508.88
#2006-07-03| 510.13
#2006-07-04| .
#2006-07-05| 509.66
#2006-07-06| 516.22
#2006-07-07| 521.03
#2006-07-10| 519.69
#2006-07-11| 517.96
#2006-07-12| 517.32
#2006-07-13| 514.48
#2006-07-14| 502.05
#2006-07-17| 495.95
#2006-07-18| 494.15
#2006-07-19| 492.36
#2006-07-20| 505.65
#2006-07-21| 506.20
#2006-07-24| 505.51
#2006-07-25| 512.51
#2006-07-26| 510.26
#2006-07-27| 522.52
#2006-07-28| 519.15
#2006-07-31| 522.07
#2006-08-01| 520.41
#2006-08-02| 520.11
#2006-08-03| 523.13
#2006-08-04| 523.32
#2006-08-07| 523.83
#2006-08-08| 529.20
#2006-08-09| 529.01
#2006-08-10| 530.32
#2006-08-11| 530.71
#2006-08-14| 529.42
#2006-08-15| 531.59
#2006-08-16| 538.46
#2006-08-17| 539.78
#2006-08-18| 534.98
#2006-08-21| 540.24
#2006-08-22| 539.39
#2006-08-23| 539.70
#2006-08-24| 528.95
#2006-08-25| 526.74
#2006-08-28| 529.19
#2006-08-29| 535.34
#2006-08-30| 540.25
#2006-08-31| 543.95
#2006-09-01| 542.52
#2006-09-04| .
#2006-09-05| 551.14
#2006-09-06| 544.37
#2006-09-07| 540.16
#2006-09-08| 538.31
#2006-09-11| 531.55
#2006-09-12| 535.67
#2006-09-13| 535.55
#2006-09-14| 541.09
#2006-09-15| 536.34
#2006-09-18| 541.87
#2006-09-19| 542.13
#2006-09-20| 534.94
#2006-09-21| 533.86
#2006-09-22| 527.11
#2006-09-25| 525.41
#2006-09-26| 525.98
#2006-09-27| 533.59
#2006-09-28| 532.99
#2006-09-29| 537.22
#2006-10-02| 540.99
#2006-10-03| 540.69
#2006-10-04| 539.82
#2006-10-05| 549.54
#2006-10-06| 546.73
#2006-10-09| 545.72
#2006-10-10| 547.92
#2006-10-11| 553.43
#2006-10-12| 553.85
#2006-10-13| 555.52
#2006-10-16| 556.20
#2006-10-17| 551.01
#2006-10-18| 555.44
#2006-10-19| 557.28
#2006-10-20| 561.48
#2006-10-23| 562.50
#2006-10-24| 562.34
#2006-10-25| 566.10
#2006-10-26| 572.44
#2006-10-27| 573.55
#2006-10-30| 573.73
#2006-10-31| 579.61
#2006-11-01| 583.46
#2006-11-02| 582.28
#2006-11-03| 584.19
#2006-11-06| 586.60
#2006-11-07| 594.85
#2006-11-08| 587.92
#2006-11-09| 581.00
#2006-11-10| 580.30
#2006-11-13| 581.52
#2006-11-14| 585.78
#2006-11-15| 585.13
#2006-11-16| 585.25
#2006-11-17| 586.83
#2006-11-20| 576.08
#2006-11-21| 580.91
#2006-11-22| 592.60
#2006-11-23| .
#2006-11-24| 595.93
#2006-11-27| 595.34
#2006-11-28| 590.80
#2006-11-29| 601.86
#2006-11-30| 607.36
#2006-12-01| 601.32
#2006-12-04| 595.71
#2006-12-05| 590.40
#2006-12-06| 597.68
#2006-12-07| 599.83
#2006-12-08| 594.67
#2006-12-11| 596.06
#2006-12-12| 598.95
#2006-12-13| 601.25
#2006-12-14| 609.23
#2006-12-15| 606.26
#2006-12-18| 607.24
#2006-12-19| 608.46
#2006-12-20| 616.85
#2006-12-21| 615.13
#2006-12-22| 620.88
#2006-12-25| .
#2006-12-26| 619.58
#2006-12-27| 625.23
#2006-12-28| 630.32
#2006-12-29| 632.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 631.81
#2007-01-04| 621.99
#2007-01-05| 617.73
#2007-01-08| 611.64
#2007-01-09| 619.21
#2007-01-10| 609.54
#2007-01-11| 617.40
#2007-01-12| 626.91
#2007-01-15| .
#2007-01-16| 626.92
#2007-01-17| 626.44
#2007-01-18| 631.43
#2007-01-19| 633.05
#2007-01-22| 640.71
#2007-01-23| 644.37
#2007-01-24| 637.61
#2007-01-25| 635.84
#2007-01-26| 631.26
#2007-01-29| 631.41
#2007-01-30| 639.01
#2007-01-31| 636.55
#2007-02-01| 642.17
#2007-02-02| 642.76
#2007-02-05| 642.13
#2007-02-06| 649.10
#2007-02-07| 650.26
#2007-02-08| 654.25
#2007-02-09| 652.22
#2007-02-12| 645.49
#2007-02-13| 651.28
#2007-02-14| 655.96
#2007-02-15| 659.90
#2007-02-16| 654.18
#2007-02-19| .
#2007-02-20| 660.19
#2007-02-21| 661.23
#2007-02-22| 672.20
#2007-02-23| 674.12
#2007-02-26| 675.06
#2007-02-27| 667.37
#2007-02-28| 648.87
#2007-03-01| 642.27
#2007-03-02| 637.11
#2007-03-05| 616.22
#2007-03-06| 630.34
#2007-03-07| 636.94
#2007-03-08| 636.61
#2007-03-09| 640.91
#2007-03-12| 648.55
#2007-03-13| 647.39
#2007-03-14| 633.44
#2007-03-15| 648.04
#2007-03-16| 648.37
#2007-03-19| 652.76
#2007-03-20| 657.15
#2007-03-21| 654.67
#2007-03-22| 671.69
#2007-03-23| 670.10
#2007-03-26| 674.84
#2007-03-27| 667.47
#2007-03-28| 660.20
#2007-03-29| 665.83
#2007-03-30| 668.40
#2007-04-02| 668.40
#2007-04-03| 677.90
#2007-04-04| 689.21
#2007-04-05| 688.63
#2007-04-06| .
#2007-04-09| 686.19
#2007-04-10| 702.24
#2007-04-11| 704.81
#2007-04-12| 706.01
#2007-04-13| 708.54
#2007-04-16| 716.78
#2007-04-17| 723.96
#2007-04-18| 728.54
#2007-04-19| 719.68
#2007-04-20| 725.89
#2007-04-23| 722.05
#2007-04-24| 715.29
#2007-04-25| 720.38
#2007-04-26| 714.95
#2007-04-27| 713.28
#2007-04-30| 713.43
#2007-05-01| 707.58
#2007-05-02| 716.01
#2007-05-03| 714.92
#2007-05-04| 717.32
#2007-05-07| 722.60
#2007-05-08| 722.15
#2007-05-09| 722.78
#2007-05-10| 727.17
#2007-05-11| 721.10
#2007-05-14| 726.34
#2007-05-15| 721.10
#2007-05-16| 716.13
#2007-05-17| 720.01
#2007-05-18| 719.66
#2007-05-21| 722.07
#2007-05-22| 715.37
#2007-05-23| 721.11
#2007-05-24| 708.49
#2007-05-25| 704.38
#2007-05-28| .
#2007-05-29| 708.72
#2007-05-30| 702.91
#2007-05-31| 714.89
#2007-06-01| 718.61
#2007-06-04| 725.63
#2007-06-05| 726.65
#2007-06-06| 727.67
#2007-06-07| 728.51
#2007-06-08| 717.61
#2007-06-11| 715.86
#2007-06-12| 714.86
#2007-06-13| 708.75
#2007-06-14| 708.44
#2007-06-15| 715.16
#2007-06-18| 719.32
#2007-06-19| 726.38
#2007-06-20| 733.70
#2007-06-21| 731.61
#2007-06-22| 731.91
#2007-06-25| 727.11
#2007-06-26| 722.62
#2007-06-27| 700.53
#2007-06-28| 716.69
#2007-06-29| 718.14
#2007-07-02| 722.61
#2007-07-03| 723.39
#2007-07-04| .
#2007-07-05| 733.17
#2007-07-06| 731.04
#2007-07-09| 735.34
#2007-07-10| 734.99
#2007-07-11| 734.27
#2007-07-12| 731.20
#2007-07-13| 736.34
#2007-07-16| 741.75
#2007-07-17| 746.13
#2007-07-18| 747.82
#2007-07-19| 755.45
#2007-07-20| 759.76
#2007-07-23| 757.46
#2007-07-24| 760.43
#2007-07-25| 752.04
#2007-07-26| 738.75
#2007-07-27| 702.67
#2007-07-30| 698.49
#2007-07-31| 704.66
#2007-08-01| 678.28
#2007-08-02| 693.31
#2007-08-03| 693.60
#2007-08-06| 682.11
#2007-08-07| 690.19
#2007-08-08| 710.96
#2007-08-09| 715.26
#2007-08-10| 685.15
#2007-08-13| 694.27
#2007-08-14| 682.57
#2007-08-15| 655.02
#2007-08-16| 614.61
#2007-08-17| 619.01
#2007-08-20| 659.95
#2007-08-21| 668.72
#2007-08-22| 673.85
#2007-08-23| 698.53
#2007-08-24| 696.09
#2007-08-27| 708.48
#2007-08-28| 703.55
#2007-08-29| 688.79
#2007-08-30| 691.25
#2007-08-31| 700.55
#2007-09-03| .
#2007-09-04| 716.79
#2007-09-05| 710.80
#2007-09-06| 710.43
#2007-09-07| 707.53
#2007-09-10| 695.50
#2007-09-11| 708.40
#2007-09-12| 714.23
#2007-09-13| 716.45
#2007-09-14| 727.73
#2007-09-17| 718.95
#2007-09-18| 705.47
#2007-09-19| 738.56
#2007-09-20| 747.87
#2007-09-21| 742.27
#2007-09-24| 750.98
#2007-09-25| 754.87
#2007-09-26| 766.20
#2007-09-27| 777.61
#2007-09-28| 784.19
#2007-10-01| 785.99
#2007-10-02| 790.42
#2007-10-03| 800.49
#2007-10-04| 793.72
#2007-10-05| 803.37
#2007-10-08| 804.60
#2007-10-09| 814.38
#2007-10-10| 822.21
#2007-10-11| 831.18
#2007-10-12| 827.03
#2007-10-15| 824.06
#2007-10-16| 795.84
#2007-10-17| 799.79
#2007-10-18| 808.51
#2007-10-19| 797.79
#2007-10-22| 776.13
#2007-10-23| 801.23
#2007-10-24| 804.43
#2007-10-25| 813.80
#2007-10-26| 827.91
#2007-10-29| 841.00
#2007-10-30| 835.49
#2007-10-31| 847.26
#2007-11-01| 847.47
#2007-11-02| 834.19
#2007-11-05| 822.13
#2007-11-06| 833.28
#2007-11-07| 847.60
#2007-11-08| 821.44
#2007-11-09| 807.90
#2007-11-12| 767.10
#2007-11-13| 788.29
#2007-11-14| 810.75
#2007-11-15| 791.16
#2007-11-16| 780.73
#2007-11-19| 786.01
#2007-11-20| 781.94
#2007-11-21| 754.65
#2007-11-22| .
#2007-11-23| 749.38
#2007-11-26| 764.09
#2007-11-27| 757.35
#2007-11-28| 759.00
#2007-11-29| 763.25
#2007-11-30| 772.61
#2007-12-03| 774.06
#2007-12-04| 767.71
#2007-12-05| 762.35
#2007-12-06| 774.50
#2007-12-07| 787.32
#2007-12-10| 787.68
#2007-12-11| 796.08
#2007-12-12| 790.70
#2007-12-13| 776.80
#2007-12-14| 755.86
#2007-12-17| 725.47
#2007-12-18| 730.50
#2007-12-19| 725.36
#2007-12-20| 718.92
#2007-12-21| 738.85
#2007-12-24| 745.17
#2007-12-25| .
#2007-12-26| 747.18
#2007-12-27| 749.68
#2007-12-28| 748.91
#2007-12-31| 751.87
#2008-01-01| .
#2008-01-02| 752.46
#2008-01-03| 740.30
#2008-01-04| 734.26
#2008-01-07| 713.23
#2008-01-08| 719.89
#2008-01-09| 712.67
#2008-01-10| 715.57
#2008-01-11| 706.78
#2008-01-14| 708.61
#2008-01-15| 700.23
#2008-01-16| 672.56
#2008-01-17| 681.32
#2008-01-18| 688.69
#2008-01-21| .
#2008-01-22| 617.06
#2008-01-23| 629.60
#2008-01-24| 665.34
#2008-01-25| 705.30
#2008-01-28| 706.62
#2008-01-29| 686.29
#2008-01-30| 668.60
#2008-01-31| 673.37
#2008-02-01| 702.90
#2008-02-04| 702.03
#2008-02-05| 684.20
#2008-02-06| 662.14
#2008-02-07| 654.63
#2008-02-08| 669.07
#2008-02-11| 657.88
#2008-02-12| 669.36
#2008-02-13| 633.50
#2008-02-14| 654.17
#2008-02-15| 642.11
#2008-02-18| .
#2008-02-19| 653.28
#2008-02-20| 627.56
#2008-02-21| 635.27
#2008-02-22| 625.59
#2008-02-25| 641.44
#2008-02-26| 653.18
#2008-02-27| 672.63
#2008-02-28| 656.18
#2008-02-29| 628.73
#2008-03-03| 601.74
#2008-03-04| 596.69
#2008-03-05| 595.50
#2008-03-06| 599.91
#2008-03-07| 571.45
#2008-03-10| 561.43
#2008-03-11| 576.44
#2008-03-12| 605.65
#2008-03-13| 590.90
#2008-03-14| 596.00
#2008-03-17| 558.89
#2008-03-18| 575.32
#2008-03-19| 609.72
#2008-03-20| 590.79
#2008-03-21| .
#2008-03-24| 597.64
#2008-03-25| 633.19
#2008-03-26| 640.54
#2008-03-27| 634.90
#2008-03-28| 622.70
#2008-03-31| 617.74
#2008-04-01| 608.52
#2008-04-02| 644.19
#2008-04-03| 659.23
#2008-04-04| 658.15
#2008-04-07| 644.68
#2008-04-08| 639.69
#2008-04-09| 624.23
#2008-04-10| 613.98
#2008-04-11| 616.74
#2008-04-14| 599.93
#2008-04-15| 610.17
#2008-04-16| 627.44
#2008-04-17| 625.73
#2008-04-18| 611.10
#2008-04-21| 648.62
#2008-04-22| 648.73
#2008-04-23| 661.47
#2008-04-24| 646.50
#2008-04-25| 642.10
#2008-04-28| 658.13
#2008-04-29| 658.13
#2008-04-30| 663.13
#2008-05-01| 648.41
#2008-05-02| 673.70
#2008-05-05| 680.44
#2008-05-06| 669.97
#2008-05-07| 652.15
#2008-05-08| 666.23
#2008-05-09| 671.76
#2008-05-12| 693.54
#2008-05-13| 685.05
#2008-05-14| 675.74
#2008-05-15| 675.77
#2008-05-16| 687.77
#2008-05-19| 682.81
#2008-05-20| 680.70
#2008-05-21| 669.88
#2008-05-22| 660.91
#2008-05-23| 657.81
#2008-05-26| .
#2008-05-27| 654.38
#2008-05-28| 654.57
#2008-05-29| 652.68
#2008-05-30| 651.78
#2008-06-02| 642.36
#2008-06-03| 626.79
#2008-06-04| 638.66
#2008-06-05| 643.49
#2008-06-06| 651.58
#2008-06-09| 645.98
#2008-06-10| 615.77
#2008-06-11| 626.92
#2008-06-12| 597.90
#2008-06-13| 602.35
#2008-06-16| 600.34
#2008-06-17| 607.12
#2008-06-18| 605.19
#2008-06-19| 590.93
#2008-06-20| 586.27
#2008-06-23| 584.33
#2008-06-24| 581.62
#2008-06-25| 585.51
#2008-06-26| 603.30
#2008-06-27| 592.78
#2008-06-30| 583.89
#2008-07-01| 561.31
#2008-07-02| 571.61
#2008-07-03| 580.01
#2008-07-04| .
#2008-07-07| 583.16
#2008-07-08| 566.44
#2008-07-09| 580.06
#2008-07-10| 573.11
#2008-07-11| 570.03
#2008-07-14| 562.76
#2008-07-15| 548.26
#2008-07-16| 558.68
#2008-07-17| 582.16
#2008-07-18| 575.66
#2008-07-21| 601.83
#2008-07-22| 593.31
#2008-07-23| 618.76
#2008-07-24| 639.02
#2008-07-25| 593.42
#2008-07-28| 571.29
#2008-07-29| 551.41
#2008-07-30| 565.15
#2008-07-31| 560.87
#2008-08-01| 544.05
#2008-08-04| 542.47
#2008-08-05| 547.17
#2008-08-06| 569.35
#2008-08-07| 569.91
#2008-08-08| 553.78
#2008-08-11| 569.60
#2008-08-12| 568.01
#2008-08-13| 545.99
#2008-08-14| 538.17
#2008-08-15| 537.40
#2008-08-18| 541.90
#2008-08-19| 524.65
#2008-08-20| 528.10
#2008-08-21| 524.30
#2008-08-22| 521.13
#2008-08-25| 533.74
#2008-08-26| 523.78
#2008-08-27| 520.48
#2008-08-28| 531.10
#2008-08-29| 540.92
#2008-09-01| .
#2008-09-02| 535.78
#2008-09-03| 535.63
#2008-09-04| 528.39
#2008-09-05| 499.24
#2008-09-08| 539.48
#2008-09-09| 522.83
#2008-09-10| 522.60
#2008-09-11| 499.05
#2008-09-12| 517.57
#2008-09-15| 495.60
#2008-09-16| 474.52
#2008-09-17| 467.74
#2008-09-18| 458.37
#2008-09-19| 518.93
#2008-09-22| 558.91
#2008-09-23| 539.68
#2008-09-24| 549.50
#2008-09-25| 542.70
#2008-09-26| 540.07
#2008-09-29| 521.48
#2008-09-30| 488.12
#2008-10-01| 510.75
#2008-10-02| 505.50
#2008-10-03| 505.90
#2008-10-06| 449.19
#2008-10-07| 462.29
#2008-10-08| 408.25
#2008-10-09| 416.89
#2008-10-10| 355.63
#2008-10-13| 394.26
#2008-10-14| 422.26
#2008-10-15| 416.14
#2008-10-16| 384.19
#2008-10-17| 397.60
#2008-10-20| 420.52
#2008-10-21| 428.67
#2008-10-22| 406.87
#2008-10-23| 387.80
#2008-10-24| 344.40
#2008-10-27| 334.43
#2008-10-28| 339.91
#2008-10-29| 363.25
#2008-10-30| 371.87
#2008-10-31| 369.21
#2008-11-03| 397.94
#2008-11-04| 414.05
#2008-11-05| 420.79
#2008-11-06| 391.05
#2008-11-07| 380.26
#2008-11-10| 381.82
#2008-11-11| 350.18
#2008-11-12| 344.52
#2008-11-13| 321.06
#2008-11-14| 329.46
#2008-11-17| 315.20
#2008-11-18| 308.96
#2008-11-19| 314.36
#2008-11-20| 287.48
#2008-11-21| 292.52
#2008-11-24| 303.37
#2008-11-25| 324.78
#2008-11-26| 318.34
#2008-11-27| .
#2008-11-28| 334.34
#2008-12-01| 323.74
#2008-12-02| 308.92
#2008-12-03| 311.29
#2008-12-04| 317.26
#2008-12-05| 310.93
#2008-12-08| 337.23
#2008-12-09| 323.65
#2008-12-10| 319.03
#2008-12-11| 324.68
#2008-12-12| 313.92
#2008-12-15| 322.88
#2008-12-16| 322.76
#2008-12-17| 329.68
#2008-12-18| 334.81
#2008-12-19| 335.66
#2008-12-22| 328.85
#2008-12-23| 328.90
#2008-12-24| 333.42
#2008-12-25| .
#2008-12-26| 332.33
#2008-12-29| 342.81
#2008-12-30| 341.34
#2008-12-31| 347.54
#2009-01-01| .
#2009-01-02| 350.44
#2009-01-05| 350.50
#2009-01-06| 358.10
#2009-01-07| 361.34
#2009-01-08| 355.32
#2009-01-09| 353.58
#2009-01-12| 340.13
#2009-01-13| 327.45
#2009-01-14| 327.01
#2009-01-15| 313.17
#2009-01-16| 318.08
#2009-01-19| .
#2009-01-20| 300.78
#2009-01-21| 287.33
#2009-01-22| 295.27
#2009-01-23| 278.05
#2009-01-26| 281.64
#2009-01-27| 288.01
#2009-01-28| 300.12
#2009-01-29| 300.00
#2009-01-30| 290.25
#2009-02-02| 286.88
#2009-02-03| 299.95
#2009-02-04| 295.98
#2009-02-05| 288.42
#2009-02-06| 300.62
#2009-02-09| 308.07
#2009-02-10| 299.71
#2009-02-11| 291.13
#2009-02-12| 292.90
#2009-02-13| 304.83
#2009-02-16| .
#2009-02-17| 283.68
#2009-02-18| 278.33
#2009-02-19| 287.71
#2009-02-20| 279.47
#2009-02-23| 277.89
#2009-02-24| 275.26
#2009-02-25| 275.35
#2009-02-26| 283.86
#2009-02-27| 279.80
#2009-03-02| 264.76
#2009-03-03| 266.59
#2009-03-04| 262.64
#2009-03-05| 261.94
#2009-03-06| 255.38
#2009-03-09| 248.23
#2009-03-10| 262.41
#2009-03-11| 268.71
#2009-03-12| 268.53
#2009-03-13| 286.69
#2009-03-16| 294.11
#2009-03-17| 304.63
#2009-03-18| 307.04
#2009-03-19| 329.82
#2009-03-20| 322.32
#2009-03-23| 336.86
#2009-03-24| 341.49
#2009-03-25| 348.03
#2009-03-26| 351.10
#2009-03-27| 346.94
#2009-03-30| 335.18
#2009-03-31| 340.05
#2009-04-01| 341.24
#2009-04-02| 363.05
#2009-04-03| 370.73
#2009-04-06| 375.18
#2009-04-07| 369.83
#2009-04-08| 357.09
#2009-04-09| 367.18
#2009-04-10| .
#2009-04-13| 372.38
#2009-04-14| 384.98
#2009-04-15| 376.36
#2009-04-16| 379.51
#2009-04-17| 380.28
#2009-04-20| 372.09
#2009-04-21| 360.17
#2009-04-22| 361.08
#2009-04-23| 370.43
#2009-04-24| 371.54
#2009-04-27| 367.15
#2009-04-28| 357.69
#2009-04-29| 359.43
#2009-04-30| 372.34
#2009-05-01| 366.54
#2009-05-04| 384.70
#2009-05-05| 386.85
#2009-05-06| 388.81
#2009-05-07| 398.97
#2009-05-08| 402.23
#2009-05-11| 403.51
#2009-05-12| 399.60
#2009-05-13| 395.09
#2009-05-14| 382.52
#2009-05-15| 386.30
#2009-05-18| 384.55
#2009-05-19| 402.21
#2009-05-20| 403.68
#2009-05-21| 395.91
#2009-05-22| 401.85
#2009-05-25| .
#2009-05-26| 398.22
#2009-05-27| 399.97
#2009-05-28| 391.64
#2009-05-29| 410.45
#2009-06-01| 423.27
#2009-06-02| 431.69
#2009-06-03| 435.66
#2009-06-04| 426.84
#2009-06-05| 422.18
#2009-06-08| 414.03
#2009-06-09| 421.37
#2009-06-10| 433.96
#2009-06-11| 439.53
#2009-06-12| 441.80
#2009-06-15| 434.11
#2009-06-16| 430.24
#2009-06-17| 417.09
#2009-06-18| 427.87
#2009-06-19| 432.42
#2009-06-22| 426.47
#2009-06-23| 409.55
#2009-06-24| 420.28
#2009-06-25| 420.21
#2009-06-26| 435.81
#2009-06-29| 433.81
#2009-06-30| 441.02
#2009-07-01| 430.14
#2009-07-02| 423.99
#2009-07-03| .
#2009-07-06| 415.83
#2009-07-07| 417.69
#2009-07-08| 413.52
#2009-07-09| 409.00
#2009-07-10| 410.08
#2009-07-13| 403.11
#2009-07-14| 424.11
#2009-07-15| 436.97
#2009-07-16| 444.97
#2009-07-17| 443.95
#2009-07-20| 452.44
#2009-07-21| 453.50
#2009-07-22| 450.95
#2009-07-23| 448.01
#2009-07-24| 448.07
#2009-07-27| 456.06
#2009-07-28| 465.24
#2009-07-29| 458.87
#2009-07-30| 475.66
#2009-07-31| 487.26
#2009-08-03| 502.10
#2009-08-04| 510.60
#2009-08-05| 502.98
#2009-08-06| 515.48
#2009-08-07| 513.49
#2009-08-10| 512.49
#2009-08-11| 514.47
#2009-08-12| 517.63
#2009-08-13| 541.20
#2009-08-14| 540.08
#2009-08-17| 522.13
#2009-08-18| 521.80
#2009-08-19| 519.48
#2009-08-20| 521.30
#2009-08-21| 511.20
#2009-08-24| 532.90
#2009-08-25| 530.59
#2009-08-26| 532.16
#2009-08-27| 537.01
#2009-08-28| 552.34
#2009-08-31| 557.78
#2009-09-01| 559.97
#2009-09-02| 545.45
#2009-09-03| 543.45
#2009-09-04| 550.21
#2009-09-07| .
#2009-09-08| 577.93
#2009-09-09| 576.46
#2009-09-10| 577.87
#2009-09-11| 586.77
#2009-09-14| 572.95
#2009-09-15| 572.10
#2009-09-16| 596.19
#2009-09-17| 608.71
#2009-09-18| 605.76
#2009-09-21| 598.48
#2009-09-22| 607.90
#2009-09-23| 617.47
#2009-09-24| 613.31
#2009-09-25| 618.81
#2009-09-28| 622.18
#2009-09-29| 635.39
#2009-09-30| 642.01
#2009-10-01| 628.11
#2009-10-02| 607.13
#2009-10-05| 604.42
#2009-10-06| 618.78
#2009-10-07| 633.14
#2009-10-08| 661.12
#2009-10-09| 660.10
#2009-10-12| 654.94
#2009-10-13| 662.78
#2009-10-14| 675.38
#2009-10-15| 683.74
#2009-10-16| 675.99
#2009-10-19| 671.10
#2009-10-20| 677.44
#2009-10-21| 677.28
#2009-10-22| 669.44
#2009-10-23| 680.45
#2009-10-26| 674.64
#2009-10-27| 662.99
#2009-10-28| 637.69
#2009-10-29| 629.01
#2009-10-30| 633.41
#2009-11-02| 620.13
#2009-11-03| 613.43
#2009-11-04| 619.28
#2009-11-05| 619.18
#2009-11-06| 637.46
#2009-11-09| 659.64
#2009-11-10| 665.72
#2009-11-11| 668.62
#2009-11-12| 664.63
#2009-11-13| 660.16
#2009-11-16| 660.13
#2009-11-17| 642.26
#2009-11-18| 649.38
#2009-11-19| 642.25
#2009-11-20| 632.13
#2009-11-23| 640.50
#2009-11-24| 630.72
#2009-11-25| 642.65
#2009-11-26| .
#2009-11-27| 602.85
#2009-11-30| 632.66
#2009-12-01| 640.47
#2009-12-02| 646.88
#2009-12-03| 645.23
#2009-12-04| 629.65
#2009-12-07| 626.22
#2009-12-08| 620.95
#2009-12-09| 619.54
#2009-12-10| 622.70
#2009-12-11| 620.50
#2009-12-14| 622.99
#2009-12-15| 621.11
#2009-12-16| 612.74
#2009-12-17| 601.42
#2009-12-18| 600.18
#2009-12-21| 594.18
#2009-12-22| 599.59
#2009-12-23| 609.01
#2009-12-24| 618.90
#2009-12-25| .
#2009-12-28| 622.44
#2009-12-29| 636.67
#2009-12-30| 633.19
#2009-12-31| 642.10
#2010-01-01| .
#2010-01-04| 650.80
#2010-01-05| 659.66
#2010-01-06| 655.99
#2010-01-07| 650.47
#2010-01-08| 654.75
#2010-01-11| 666.37
#2010-01-12| 657.78
#2010-01-13| 653.71
#2010-01-14| 664.01
#2010-01-15| 663.32
#2010-01-18| .
#2010-01-19| 663.61
#2010-01-20| 655.27
#2010-01-21| 650.96
#2010-01-22| 640.73
#2010-01-25| 631.84
#2010-01-26| 628.49
#2010-01-27| 621.06
#2010-01-28| 628.19
#2010-01-29| 609.55
#2010-02-01| 602.51
#2010-02-02| 607.35
#2010-02-03| 608.98
#2010-02-04| 596.80
#2010-02-05| 580.53
#2010-02-08| 587.29
#2010-02-09| 583.86
#2010-02-10| 580.06
#2010-02-11| 594.07
#2010-02-12| 589.68
#2010-02-15| .
#2010-02-16| 610.13
#2010-02-17| 626.44
#2010-02-18| 626.63
#2010-02-19| 618.37
#2010-02-22| 633.88
#2010-02-23| 634.51
#2010-02-24| 624.21
#2010-02-25| 610.98
#2010-02-26| 627.25
#2010-03-01| 636.69
#2010-03-02| 643.16
#2010-03-03| 647.84
#2010-03-04| 645.24
#2010-03-05| 651.96
#2010-03-08| 654.45
#2010-03-09| 659.39
#2010-03-10| 664.93
#2010-03-11| 659.90
#2010-03-12| 662.48
#2010-03-15| 654.33
#2010-03-16| 659.00
#2010-03-17| 670.86
#2010-03-18| 671.17
#2010-03-19| 670.16
#2010-03-22| 663.87
#2010-03-23| 676.09
#2010-03-24| 671.54
#2010-03-25| 672.33
#2010-03-26| 670.27
#2010-03-29| 678.93
#2010-03-30| 680.72
#2010-03-31| 673.81
#2010-04-01| 677.76
#2010-04-02| .
#2010-04-05| 677.35
#2010-04-06| 686.54
#2010-04-07| 688.85
#2010-04-08| 684.92
#2010-04-09| 689.58
#2010-04-12| 692.28
#2010-04-13| 687.89
#2010-04-14| 705.11
#2010-04-15| 709.24
#2010-04-16| 703.42
#2010-04-19| 687.24
#2010-04-20| 698.11
#2010-04-21| 701.72
#2010-04-22| 693.76
#2010-04-23| 687.02
#2010-04-26| 691.04
#2010-04-27| 689.22
#2010-04-28| 682.28
#2010-04-29| 679.61
#2010-04-30| 688.19
#2010-05-03| 688.39
#2010-05-04| 675.02
#2010-05-05| 654.82
#2010-05-06| 629.01
#2010-05-07| 598.02
#2010-05-10| 629.49
#2010-05-11| 620.57
#2010-05-12| 620.95
#2010-05-13| 635.92
#2010-05-14| 619.65
#2010-05-17| 594.49
#2010-05-18| 591.49
#2010-05-19| 555.42
#2010-05-20| 527.73
#2010-05-21| 535.90
#2010-05-24| 554.56
#2010-05-25| 527.39
#2010-05-26| 540.02
#2010-05-27| 554.58
#2010-05-28| 572.18
#2010-05-31| .
#2010-06-01| 557.77
#2010-06-02| 546.76
#2010-06-03| 569.99
#2010-06-04| 558.00
#2010-06-07| 532.36
#2010-06-08| 541.21
#2010-06-09| 552.25
#2010-06-10| 567.35
#2010-06-11| 579.30
#2010-06-14| 590.01
#2010-06-15| 586.69
#2010-06-16| 594.40
#2010-06-17| 587.34
#2010-06-18| 595.16
#2010-06-21| 610.77
#2010-06-22| 601.79
#2010-06-23| 582.90
#2010-06-24| 575.10
#2010-06-25| 564.70
#2010-06-28| 566.87
#2010-06-29| 549.40
#2010-06-30| 538.16
#2010-07-01| 524.18
#2010-07-02| 530.28
#2010-07-05| .
#2010-07-06| 543.99
#2010-07-07| 541.41
#2010-07-08| 567.27
#2010-07-09| 572.76
#2010-07-12| 572.27
#2010-07-13| 574.17
#2010-07-14| 591.21
#2010-07-15| 584.34
#2010-07-16| 579.63
#2010-07-19| 566.05
#2010-07-20| 577.60
#2010-07-21| 583.11
#2010-07-22| 579.32
#2010-07-23| 592.89
#2010-07-26| 599.31
#2010-07-27| 605.75
#2010-07-28| 605.83
#2010-07-29| 610.97
#2010-07-30| 608.29
#2010-08-02| 621.55
#2010-08-03| 624.68
#2010-08-04| 620.01
#2010-08-05| 620.02
#2010-08-06| 618.36
#2010-08-09| 622.17
#2010-08-10| 611.06
#2010-08-11| 589.70
#2010-08-12| 581.97
#2010-08-13| 588.51
#2010-08-16| 585.71
#2010-08-17| 597.54
#2010-08-18| 598.98
#2010-08-19| 595.12
#2010-08-20| 584.42
#2010-08-23| 585.70
#2010-08-24| 574.99
#2010-08-25| 560.80
#2010-08-26| 574.33
#2010-08-27| 580.33
#2010-08-30| 594.38
#2010-08-31| 582.81
#2010-09-01| 607.86
#2010-09-02| 616.33
#2010-09-03| 616.44
#2010-09-06| .
#2010-09-07| 623.24
#2010-09-08| 619.69
#2010-09-09| 634.02
#2010-09-10| 633.15
#2010-09-13| 649.43
#2010-09-14| 652.08
#2010-09-15| 659.43
#2010-09-16| 646.15
#2010-09-17| 649.84
#2010-09-20| 657.36
#2010-09-21| 655.32
#2010-09-22| 662.55
#2010-09-23| 659.16
#2010-09-24| 657.96
#2010-09-27| 672.32
#2010-09-28| 675.28
#2010-09-29| 672.41
#2010-09-30| 661.13
#2010-10-01| 657.21
#2010-10-04| 663.52
#2010-10-05| 662.00
#2010-10-06| 676.03
#2010-10-07| 678.70
#2010-10-08| 676.41
#2010-10-11| 677.91
#2010-10-12| 666.35
#2010-10-13| 668.91
#2010-10-14| 682.77
#2010-10-15| 676.59
#2010-10-18| 673.67
#2010-10-19| 660.83
#2010-10-20| 665.24
#2010-10-21| 659.85
#2010-10-22| 659.66
#2010-10-25| 681.38
#2010-10-26| 670.16
#2010-10-27| 657.95
#2010-10-28| 669.50
#2010-10-29| 668.28
#2010-11-01| 680.58
#2010-11-02| 692.18
#2010-11-03| 692.42
#2010-11-04| 702.45
#2010-11-05| 701.40
#2010-11-08| 693.79
#2010-11-09| 691.14
#2010-11-10| 675.91
#2010-11-11| 676.59
#2010-11-12| 667.24
#2010-11-15| 666.58
#2010-11-16| 665.37
#2010-11-17| 661.55
#2010-11-18| 663.02
#2010-11-19| 656.71
#2010-11-22| 659.78
#2010-11-23| 646.25
#2010-11-24| 649.86
#2010-11-25| .
#2010-11-26| 635.20
#2010-11-29| 639.27
#2010-11-30| 636.56
#2010-12-01| 638.39
#2010-12-02| 658.73
#2010-12-03| 670.06
#2010-12-06| 667.46
#2010-12-07| 674.05
#2010-12-08| 659.95
#2010-12-09| 674.37
#2010-12-10| 681.10
#2010-12-13| 692.39
#2010-12-14| 693.92
#2010-12-15| 688.47
#2010-12-16| 684.73
#2010-12-17| 681.79
#2010-12-20| 680.72
#2010-12-21| 690.61
#2010-12-22| 692.07
#2010-12-23| 698.12
#2010-12-24| .
#2010-12-27| 695.69
#2010-12-28| 701.41
#2010-12-29| 702.91
#2010-12-30| 701.76
#2010-12-31| 702.16
#2011-01-03| 697.77
#2011-01-04| 686.61
#2011-01-05| 678.94
#2011-01-06| 678.17
#2011-01-07| 679.24
#2011-01-10| 674.68
#2011-01-11| 670.63
#2011-01-12| 674.45
#2011-01-13| 687.61
#2011-01-14| 683.45
#2011-01-17| .
#2011-01-18| 689.97
#2011-01-19| 698.16
#2011-01-20| 678.47
#2011-01-21| 684.26
#2011-01-24| 696.83
#2011-01-25| 696.31
#2011-01-26| 697.36
#2011-01-27| 696.65
#2011-01-28| 695.15
#2011-01-31| 698.11
#2011-02-01| 706.66
#2011-02-02| 705.09
#2011-02-03| 712.28
#2011-02-04| 721.16
#2011-02-07| 724.73
#2011-02-08| 732.65
#2011-02-09| 736.68
#2011-02-10| 733.78
#2011-02-11| 726.68
#2011-02-14| 735.64
#2011-02-15| 731.24
#2011-02-16| 733.82
#2011-02-17| 742.01
#2011-02-18| 742.28
#2011-02-21| .
#2011-02-22| 722.22
#2011-02-23| 718.55
#2011-02-24| 719.14
#2011-02-25| 730.58
#2011-02-28| 729.90
#2011-03-01| 725.17
#2011-03-02| 721.58
#2011-03-03| 715.86
#2011-03-04| 722.67
#2011-03-07| 716.18
#2011-03-08| 716.43
#2011-03-09| 713.75
#2011-03-10| 701.68
#2011-03-11| 697.70
#2011-03-14| 694.55
#2011-03-15| 671.39
#2011-03-16| 667.62
#2011-03-17| 664.52
#2011-03-18| 680.18
#2011-03-21| 691.72
#2011-03-22| 698.61
#2011-03-23| 700.06
#2011-03-24| 714.08
#2011-03-25| 724.73
#2011-03-28| 724.32
#2011-03-29| 725.65
#2011-03-30| 737.53
#2011-03-31| 739.62
#2011-04-01| 744.21
#2011-04-04| 743.85
#2011-04-05| 745.13
#2011-04-06| 752.91
#2011-04-07| 755.21
#2011-04-08| 765.03
#2011-04-11| 765.40
#2011-04-12| 751.50
#2011-04-13| 762.03
#2011-04-14| 759.55
#2011-04-15| 755.06
#2011-04-18| 752.09
#2011-04-19| 746.14
#2011-04-20| 769.78
#2011-04-21| 784.68
#2011-04-22| .
#2011-04-25| 781.79
#2011-04-26| 786.25
#2011-04-27| 784.66
#2011-04-28| 797.72
#2011-04-29| 795.71
#2011-05-02| 800.67
#2011-05-03| 785.53
#2011-05-04| 765.79
#2011-05-05| 755.01
#2011-05-06| 766.98
#2011-05-09| 766.78
#2011-05-10| 765.49
#2011-05-11| 766.83
#2011-05-12| 747.87
#2011-05-13| 749.95
#2011-05-16| 745.17
#2011-05-17| 744.44
#2011-05-18| 748.37
#2011-05-19| 758.34
#2011-05-20| 757.23
#2011-05-23| 731.99
#2011-05-24| 729.83
#2011-05-25| 719.15
#2011-05-26| 734.22
#2011-05-27| 744.00
#2011-05-30| .
#2011-05-31| 742.64
#2011-06-01| 743.45
#2011-06-02| 723.11
#2011-06-03| 723.42
#2011-06-06| 724.93
#2011-06-07| 726.70
#2011-06-08| 716.04
#2011-06-09| 719.02
#2011-06-10| 715.22
#2011-06-13| 716.33
#2011-06-14| 732.59
#2011-06-15| 727.97
#2011-06-16| 704.61
#2011-06-17| 711.76
#2011-06-20| 707.35
#2011-06-21| 717.42
#2011-06-22| 721.15
#2011-06-23| 705.44
#2011-06-24| 713.56
#2011-06-27| 702.84
#2011-06-28| 713.26
#2011-06-29| 726.94
#2011-06-30| 742.99
#2011-07-01| 740.26
#2011-07-04| .
#2011-07-05| 735.24
#2011-07-06| 734.39
#2011-07-07| 740.26
#2011-07-08| 743.47
#2011-07-11| 722.79
#2011-07-12| 704.00
#2011-07-13| 715.43
#2011-07-14| 704.80
#2011-07-15| 696.56
#2011-07-18| 692.49
#2011-07-19| 697.71
#2011-07-20| 714.73
#2011-07-21| 722.70
#2011-07-22| 736.66
#2011-07-25| 720.35
#2011-07-26| 735.68
#2011-07-27| 734.41
#2011-07-28| 722.70
#2011-07-29| 714.54
#2011-08-01| 724.66
#2011-08-02| 705.12
#2011-08-03| 680.57
#2011-08-04| 659.65
#2011-08-05| 629.26
#2011-08-08| 604.43
#2011-08-09| 609.86
#2011-08-10| 628.79
#2011-08-11| 633.33
#2011-08-12| 638.60
#2011-08-15| 665.68
#2011-08-16| 660.80
#2011-08-17| 676.24
#2011-08-18| 658.90
#2011-08-19| 638.25
#2011-08-22| 634.17
#2011-08-23| 653.83
#2011-08-24| 651.44
#2011-08-25| 659.89
#2011-08-26| 662.96
#2011-08-29| 681.62
#2011-08-30| 687.76
#2011-08-31| 695.87
#2011-09-01| 699.89
#2011-09-02| 684.98
#2011-09-05| .
#2011-09-06| 645.85
#2011-09-07| 669.70
#2011-09-08| 672.85
#2011-09-09| 662.50
#2011-09-12| 628.60
#2011-09-13| 629.88
#2011-09-14| 610.07
#2011-09-15| 627.36
#2011-09-16| 647.43
#2011-09-19| 623.95
#2011-09-20| 622.58
#2011-09-21| 619.83
#2011-09-22| 581.26
#2011-09-23| 577.17
#2011-09-26| 576.92
#2011-09-27| 616.66
#2011-09-28| 618.64
#2011-09-29| 608.70
#2011-09-30| 601.95
#2011-10-03| 576.03
#2011-10-04| 562.41
#2011-10-05| 578.37
#2011-10-06| 607.36
#2011-10-07| 633.32
#2011-10-10| 649.20
#2011-10-11| 651.95
#2011-10-12| 663.81
#2011-10-13| 664.38
#2011-10-14| 673.10
#2011-10-17| 680.23
#2011-10-18| 663.96
#2011-10-19| 679.45
#2011-10-20| 664.15
#2011-10-21| 673.60
#2011-10-24| 697.19
#2011-10-25| 692.20
#2011-10-26| 688.45
#2011-10-27| 727.95
#2011-10-28| 734.14
#2011-10-31| 716.97
#2011-11-01| 686.15
#2011-11-02| 679.46
#2011-11-03| 674.99
#2011-11-04| 690.96
#2011-11-07| 690.80
#2011-11-08| 695.29
#2011-11-09| 692.51
#2011-11-10| 671.46
#2011-11-11| 689.93
#2011-11-14| 687.99
#2011-11-15| 681.99
#2011-11-16| 674.02
#2011-11-17| 669.86
#2011-11-18| 654.60
#2011-11-21| 636.92
#2011-11-22| 634.90
#2011-11-23| 612.16
#2011-11-24| .
#2011-11-25| 605.95
#2011-11-28| 632.90
#2011-11-29| 647.11
#2011-11-30| 670.17
#2011-12-01| 683.05
#2011-12-02| 697.17
#2011-12-05| 704.71
#2011-12-06| 692.27
#2011-12-07| 701.24
#2011-12-08| 696.01
#2011-12-09| 680.31
#2011-12-12| 682.88
#2011-12-13| 673.51
#2011-12-14| 661.42
#2011-12-15| 657.07
#2011-12-16| 663.49
#2011-12-19| 646.42
#2011-12-20| 655.11
#2011-12-21| 667.21
#2011-12-22| 666.43
#2011-12-23| 676.09
#2011-12-26| .
#2011-12-27| 676.43
#2011-12-28| 663.98
#2011-12-29| 664.12
#2011-12-30| 669.35
#2012-01-02| .
#2012-01-03| 684.95
#2012-01-04| 693.79
#2012-01-05| 682.10
#2012-01-06| 674.45
#2012-01-09| 673.25
#2012-01-10| 686.73
#2012-01-11| 688.27
#2012-01-12| 687.07
#2012-01-13| 687.37
#2012-01-16| .
#2012-01-17| 695.78
#2012-01-18| 690.32
#2012-01-19| 690.69
#2012-01-20| 696.49
#2012-01-23| 699.85
#2012-01-24| 695.84
#2012-01-25| 711.01
#2012-01-26| 722.68
#2012-01-27| 722.15
#2012-01-30| 714.45
#2012-01-31| 716.44
#2012-02-01| 717.82
#2012-02-02| 722.75
#2012-02-03| 722.10
#2012-02-06| 727.11
#2012-02-07| 726.56
#2012-02-08| 727.86
#2012-02-09| 729.19
#2012-02-10| 714.25
#2012-02-13| 724.61
#2012-02-14| 714.16
#2012-02-15| 721.24
#2012-02-16| 709.50
#2012-02-17| 711.41
#2012-02-20| .
#2012-02-21| 725.24
#2012-02-22| 720.42
#2012-02-23| 721.19
#2012-02-24| 727.99
#2012-02-27| 726.16
#2012-02-28| 725.65
#2012-02-29| 734.70
#2012-03-01| 729.66
#2012-03-02| 730.55
#2012-03-05| 726.18
#2012-03-06| 712.26
#2012-03-07| 701.33
#2012-03-08| 709.14
#2012-03-09| 714.93
#2012-03-12| 702.40
#2012-03-13| 715.52
#2012-03-14| 716.23
#2012-03-15| 723.48
#2012-03-16| 729.32
#2012-03-19| 733.75
#2012-03-20| 724.93
#2012-03-21| 719.48
#2012-03-22| 720.94
#2012-03-23| 729.07
#2012-03-26| 734.01
#2012-03-27| 738.74
#2012-03-28| 738.03
#2012-03-29| 735.21
#2012-03-30| 732.50
#2012-04-02| 731.57
#2012-04-03| 730.68
#2012-04-04| 726.12
#2012-04-05| 729.75
#2012-04-06| .
#2012-04-09| 729.96
#2012-04-10| 722.82
#2012-04-11| 718.35
#2012-04-12| 732.24
#2012-04-13| 733.51
#2012-04-16| 730.21
#2012-04-17| 733.27
#2012-04-18| 742.03
#2012-04-19| 737.91
#2012-04-20| 740.99
#2012-04-23| 735.04
#2012-04-24| 741.91
#2012-04-25| 743.71
#2012-04-26| 750.17
#2012-04-27| 753.48
#2012-04-30| 756.19
#2012-05-01| 757.41
#2012-05-02| 752.56
#2012-05-03| 750.57
#2012-05-04| 741.94
#2012-05-07| 731.60
#2012-05-08| 727.58
#2012-05-09| 720.46
#2012-05-10| 725.24
#2012-05-11| 719.02
#2012-05-14| 720.43
#2012-05-15| 717.16
#2012-05-16| 702.18
#2012-05-17| 696.47
#2012-05-18| 670.49
#2012-05-21| 673.54
#2012-05-22| 681.92
#2012-05-23| 661.39
#2012-05-24| 662.18
#2012-05-25| 658.32
#2012-05-28| .
#2012-05-29| 678.85
#2012-05-30| 666.97
#2012-05-31| 660.81
#2012-06-01| 661.05
#2012-06-04| 654.69
#2012-06-05| 666.85
#2012-06-06| 678.16
#2012-06-07| 693.03
#2012-06-08| 679.53
#2012-06-11| 683.32
#2012-06-12| 683.76
#2012-06-13| 686.90
#2012-06-14| 683.55
#2012-06-15| 691.18
#2012-06-18| 707.43
#2012-06-19| 713.23
#2012-06-20| 718.92
#2012-06-21| 708.76
#2012-06-22| 698.98
#2012-06-25| 695.50
#2012-06-26| 698.40
#2012-06-27| 709.80
#2012-06-28| 706.78
#2012-06-29| 731.26
#2012-07-02| 739.12
#2012-07-03| 740.49
#2012-07-04| .
#2012-07-05| 745.36
#2012-07-06| 740.09
#2012-07-09| 734.14
#2012-07-10| 733.83
#2012-07-11| 739.27
#2012-07-12| 726.97
#2012-07-13| 740.14
#2012-07-16| 744.27
#2012-07-17| 754.64
#2012-07-18| 763.32
#2012-07-19| 779.69
#2012-07-20| 772.69
#2012-07-23| 756.11
#2012-07-24| 755.53
#2012-07-25| 752.55
#2012-07-26| 766.16
#2012-07-27| 781.72
#2012-07-30| 795.36
#2012-07-31| 802.75
#2012-08-01| 801.49
#2012-08-02| 798.22
#2012-08-03| 798.97
#2012-08-06| 806.98
#2012-08-07| 810.20
#2012-08-08| 818.20
#2012-08-09| 815.39
#2012-08-10| 806.17
#2012-08-13| 800.76
#2012-08-14| 798.77
#2012-08-15| 798.56
#2012-08-16| 808.39
#2012-08-17| 809.62
#2012-08-20| 817.11
#2012-08-21| 823.52
#2012-08-22| 819.74
#2012-08-23| 822.39
#2012-08-24| 811.75
#2012-08-27| 808.52
#2012-08-28| 812.35
#2012-08-29| 811.90
#2012-08-30| 806.46
#2012-08-31| 809.55
#2012-09-03| .
#2012-09-04| 796.36
#2012-09-05| 790.29
#2012-09-06| 801.43
#2012-09-07| 806.99
#2012-09-10| 803.58
#2012-09-11| 806.94
#2012-09-12| 818.32
#2012-09-13| 814.95
#2012-09-14| 830.53
#2012-09-17| 828.39
#2012-09-18| 821.53
#2012-09-19| 824.95
#2012-09-20| 819.05
#2012-09-21| 827.54
#2012-09-24| 821.94
#2012-09-25| 823.58
#2012-09-26| 813.86
#2012-09-27| 823.71
#2012-09-28| 822.02
#2012-10-01| 822.85
#2012-10-02| 823.05
#2012-10-03| 818.75
#2012-10-04| 829.19
#2012-10-05| 834.69
#2012-10-08| 828.67
#2012-10-09| 832.17
#2012-10-10| 832.45
#2012-10-11| 835.92
#2012-10-12| 832.88
#2012-10-15| 834.89
#2012-10-16| 841.40
#2012-10-17| 854.43
#2012-10-18| 857.53
#2012-10-19| 848.46
#2012-10-22| 842.56
#2012-10-23| 840.12
#2012-10-24| 842.16
#2012-10-25| 846.36
#2012-10-26| 840.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 848.13
#2012-11-01| 839.92
#2012-11-02| 834.17
#2012-11-05| 837.95
#2012-11-06| 846.20
#2012-11-07| 850.42
#2012-11-08| 848.20
#2012-11-09| 846.67
#2012-11-12| 849.65
#2012-11-13| 834.54
#2012-11-14| 836.03
#2012-11-15| 826.55
#2012-11-16| 819.46
#2012-11-19| 828.84
#2012-11-20| 827.42
#2012-11-21| 823.65
#2012-11-22| .
#2012-11-23| 840.01
#2012-11-26| 840.44
#2012-11-27| 844.00
#2012-11-28| 844.69
#2012-11-29| 848.97
#2012-11-30| 854.72
#2012-12-03| 861.63
#2012-12-04| 862.09
#2012-12-05| 863.77
#2012-12-06| 865.00
#2012-12-07| 873.41
#2012-12-10| 876.21
#2012-12-11| 880.04
#2012-12-12| 879.59
#2012-12-13| 879.44
#2012-12-14| 879.93
#2012-12-17| 875.62
#2012-12-18| 877.37
#2012-12-19| 875.99
#2012-12-20| 880.00
#2012-12-21| 879.32
#2012-12-24| 876.77
#2012-12-25| 876.77
#2012-12-26| 875.25
#2012-12-27| 875.11
#2012-12-28| 880.06
#2012-12-31| 877.66
#2013-01-01| 877.66
#2013-01-02| 894.53
#2013-01-03| 900.11
#2013-01-04| 894.41
#2013-01-07| 896.09
#2013-01-08| 888.98
#2013-01-09| 896.14
#2013-01-10| 906.89
#2013-01-11| 905.54
#2013-01-14| 908.42
#2013-01-15| 907.75
#2013-01-16| 913.01
#2013-01-17| 915.67
#2013-01-18| 915.33
#2013-01-21| 917.86
#2013-01-22| 921.20
#2013-01-23| 923.78
#2013-01-24| 924.02
#2013-01-25| 928.00
#2013-01-28| 925.25
#2013-01-29| 941.23
#2013-01-30| 940.50
#2013-01-31| 938.88
#2013-02-01| 946.67
#2013-02-04| 943.29
#2013-02-05| 937.59
#2013-02-06| 939.96
#2013-02-07| 942.36
#2013-02-08| 950.65
#2013-02-11| 943.50
#2013-02-12| 945.52
#2013-02-13| 962.36
#2013-02-14| 967.84
#2013-02-15| 965.14
#2013-02-18| 981.20
#2013-02-19| 989.39
#2013-02-20| 992.25
#2013-02-21| 965.60
#2013-02-22| 978.38
#2013-02-25| 985.83
#2013-02-26| 969.77
#2013-02-27| 974.67
#2013-02-28| 990.68
#2013-03-01| 988.90
#2013-03-04| 984.89
#2013-03-05|1001.65
#2013-03-06|1013.54
#2013-03-07|1013.21
#2013-03-08|1009.54
#2013-03-11|1018.53
#2013-03-12|1023.21
#2013-03-13|1005.75
#2013-03-14|1003.90
#2013-03-15|1025.15
#2013-03-18|1002.31
#2013-03-19| 995.15
#2013-03-20| 996.67
#2013-03-21|1000.89
#2013-03-22|1007.19
#2013-03-25|1016.08
#2013-03-26|1010.17
#2013-03-27|1014.03
#2013-03-28|1010.38
#2013-03-29|1010.38
#2013-04-01|1009.31
#2013-04-02|1023.35
#2013-04-03|1022.73
#2013-04-04|1008.80
#2013-04-05| 995.64
#2013-04-08| 998.79
#2013-04-09|1023.78
#2013-04-10|1022.08
#2013-04-11|1037.47
#2013-04-12|1034.97
#2013-04-15|1026.13
#2013-04-16|1021.04
#2013-04-17|1030.91
#2013-04-18|1025.32
#2013-04-19|1014.18
#2013-04-22|1013.78
#2013-04-23|1026.12
#2013-04-24|1047.63
#2013-04-25|1053.25
#2013-04-26|1044.64
#2013-04-29|1061.76
#2013-04-30|1092.41
#2013-05-01|1080.45
#2013-05-02|1073.29
#2013-05-03|1075.07
#2013-05-06|1067.22
#2013-05-07|1047.93
#2013-05-08|1064.26
#2013-05-09|1063.00
#2013-05-10|1040.12
#2013-05-13|1046.55
#2013-05-14|1043.74
#2013-05-15|1040.66
#2013-05-16|1032.54
#2013-05-17|1022.97
#2013-05-20|1036.31
#2013-05-21|1024.43
#2013-05-22|1003.23
#2013-05-23| 978.50
#2013-05-24| 959.92
#2013-05-27| 954.96
#2013-05-28| 956.66
#2013-05-29| 944.13
#2013-05-30| 948.57
#2013-05-31| 934.41
#2013-06-03| 947.18
#2013-06-04| 943.72
#2013-06-05| 914.09
#2013-06-06| 906.04
#2013-06-07| 893.76
#2013-06-10| 889.94
#2013-06-11| 892.48
#2013-06-12| 895.04
#2013-06-13| 909.56
#2013-06-14| 930.30
#2013-06-17| 939.98
#2013-06-18| 929.88
#2013-06-19| 941.14
#2013-06-20| 883.16
#2013-06-21| 877.53
#2013-06-24| 874.87
#2013-06-25| 872.28
#2013-06-26| 894.02
#2013-06-27| 907.38
#2013-06-28| 895.18
#2013-07-01| 881.50
#2013-07-02| 895.55
#2013-07-03| 870.70
#2013-07-04| 887.42
#2013-07-05| 886.55
#2013-07-08| 887.45
#2013-07-09| 906.09
#2013-07-10| 910.27
#2013-07-11| 917.87
#2013-07-12| 905.02
#2013-07-15| 912.97
#2013-07-16| 930.76
#2013-07-17| 922.75
#2013-07-18| 922.22
#2013-07-19| 921.00
#2013-07-22| 930.64
#2013-07-23| 933.10
#2013-07-24| 933.76
#2013-07-25| 938.61
#2013-07-26| 945.94
#2013-07-29| 947.57
#2013-07-30| 932.20
#2013-07-31| 923.49
#2013-08-01| 911.19
#2013-08-02| 921.53
#2013-08-05| 918.24
#2013-08-06| 926.20
#2013-08-07| 910.14
#2013-08-08| 933.68
#2013-08-09| 938.65
#2013-08-12| 942.51
#2013-08-13| 941.33
#2013-08-14| 949.20
#2013-08-15| 945.19
#2013-08-16| 947.30
#2013-08-19| 945.81
#2013-08-20| 932.83
#2013-08-21| 935.02
#2013-08-22| 931.92
#2013-08-23| 940.21
#2013-08-26| 947.90
#2013-08-27| 942.19
#2013-08-28| 928.34
#2013-08-29| 925.11
#2013-08-30| 928.72
#2013-09-02| 947.46
#2013-09-03| 956.91
#2013-09-04| 961.96
#2013-09-05| 953.84
#2013-09-06| 964.29
#2013-09-09| 975.30
#2013-09-10| 989.41
#2013-09-11| 997.92
#2013-09-12| 992.28
#2013-09-13| 984.56
#2013-09-16|1000.67
#2013-09-17|1008.10
#2013-09-18|1008.56
#2013-09-19|1030.45
#2013-09-20|1017.52
#2013-09-23|1022.34
#2013-09-24|1011.58
#2013-09-25|1016.79
#2013-09-26|1019.04
#2013-09-27|1014.15
#2013-09-30| 998.77
#2013-10-01|1002.07
#2013-10-02|1003.35
#2013-10-03|1010.13
#2013-10-04|1013.37
#2013-10-07|1001.43
#2013-10-08|1001.89
#2013-10-09|1001.27
#2013-10-10|1002.20
#2013-10-11|1022.14
#2013-10-14|1021.86
#2013-10-15|1036.79
#2013-10-16|1036.49
#2013-10-17|1056.64
#2013-10-18|1068.88
#2013-10-21|1073.83
#2013-10-22|1081.71
#2013-10-23|1065.77
#2013-10-24|1069.17
#2013-10-25|1074.44
#2013-10-28|1085.54
#2013-10-29|1076.41
#2013-10-30|1076.75
#2013-10-31|1066.25
#2013-11-01|1063.81
#2013-11-04|1067.40
#2013-11-05|1074.88
#2013-11-06|1080.10
#2013-11-07|1077.01
#2013-11-08|1072.49
#2013-11-11|1065.27
#2013-11-12|1057.98
#2013-11-13|1036.67
#2013-11-14|1048.24
#2013-11-15|1064.43
#2013-11-18|1064.26
#2013-11-19|1059.41
#2013-11-20|1049.59
#2013-11-21|1028.67
#2013-11-22|1028.07
#2013-11-25|1029.40
#2013-11-26|1031.10
#2013-11-27|1026.99
#2013-11-28|1029.84
#2013-11-29|1032.71
#2013-12-02|1019.54
#2013-12-03|1018.98
#2013-12-04|1008.64
#2013-12-05| 990.18
#2013-12-06| 995.64
#2013-12-09| 977.21
#2013-12-10| 982.42
#2013-12-11| 965.87
#2013-12-12| 944.63
#2013-12-13| 954.17
#2013-12-16| 950.86
#2013-12-17| 942.23
#2013-12-18| 943.51
#2013-12-19| 957.27
#2013-12-20| 976.15
#2013-12-23| 988.50
#2013-12-24| 991.85
#2013-12-25| 991.85
#2013-12-26| 987.08
#2013-12-27| 986.27
#2013-12-30| 993.45
#2013-12-31| 996.57
#2014-01-01| 996.57
#2014-01-02| 998.42
#2014-01-03|1002.29
#2014-01-06| 997.06
#2014-01-07| 992.50
#2014-01-08| 993.64
#2014-01-09| 989.83
#2014-01-10|1000.00
#2014-01-13|1002.94
#2014-01-14| 979.75
#2014-01-15| 978.44
#2014-01-16| 970.21
#2014-01-17| 962.42
#2014-01-20| 960.85
#2014-01-21| 970.73
#2014-01-22| 979.51
#2014-01-23| 959.30
#2014-01-24| 945.63
#2014-01-27| 948.56
#2014-01-28| 938.63
#2014-01-29| 947.07
#2014-01-30| 939.46
#2014-01-31| 935.01
#2014-02-03| 943.18
#2014-02-04| 936.11
#2014-02-05| 932.55
#2014-02-06| 948.80
#2014-02-07| 953.18
#2014-02-10| 965.17
#2014-02-11| 986.36
#2014-02-12| 997.77
#2014-02-13| 989.75
#2014-02-14|1001.21
#2014-02-17|1010.65
#2014-02-18|1013.42
#2014-02-19|1018.04
#2014-02-20|1012.65
#2014-02-21|1014.09
#2014-02-24|1022.93
#2014-02-25|1025.08
#2014-02-26|1020.41
#2014-02-27|1018.19
#2014-02-28|1014.66
#2014-03-03|1010.35
#2014-03-04|1017.43
#2014-03-05|1030.90
#2014-03-06|1043.07
#2014-03-07|1042.77
#2014-03-10|1030.52
#2014-03-11|1037.42
#2014-03-12|1024.34
#2014-03-13|1038.34
#2014-03-14|1022.61
#2014-03-17|1027.93
#2014-03-18|1038.75
#2014-03-19|1037.55
#2014-03-20|1022.20
#2014-03-21|1036.04
#2014-03-24|1044.38
#2014-03-25|1045.71
#2014-03-26|1061.93
#2014-03-27|1064.34
#2014-03-28|1068.45
#2014-03-31|1077.59
#2014-04-01|1073.56
#2014-04-02|1073.57
#2014-04-03|1072.36
#2014-04-04|1082.00
#2014-04-07|1077.58
#2014-04-08|1084.73
#2014-04-09|1095.50
#2014-04-10|1109.56
#2014-04-11|1099.35
#2014-04-14|1085.83
#2014-04-15|1084.81
#2014-04-16|1090.64
#2014-04-17|1095.31
#2014-04-18|1093.88
#2014-04-21|1095.55
#2014-04-22|1104.62
#2014-04-23|1105.13
#2014-04-24|1105.40
#2014-04-25|1107.07
#2014-04-28|1110.06
#2014-04-29|1101.88
#2014-04-30|1098.32
#2014-05-01|1090.43
#2014-05-02|1092.92
#2014-05-05|1089.11
#2014-05-06|1101.72
#2014-05-07|1091.50
#2014-05-08|1105.13
#2014-05-09|1104.40
#2014-05-12|1102.94
#2014-05-13|1110.02
#2014-05-14|1121.74
#2014-05-15|1122.59
#2014-05-16|1117.64
#2014-05-19|1103.33
#2014-05-20|1095.69
#2014-05-21|1092.03
#2014-05-22|1103.18
#2014-05-23|1109.95
#2014-05-26|1113.25
#2014-05-27|1111.91
#2014-05-28|1112.52
#2014-05-29|1126.13
#2014-05-30|1119.51
#2014-06-02|1121.16
#2014-06-03|1114.96
#2014-06-04|1110.35
#2014-06-05|1112.30
#2014-06-06|1125.30
#2014-06-09|1126.39
#2014-06-10|1133.13
#2014-06-11|1137.72
#2014-06-12|1137.58
#2014-06-13|1129.29
#2014-06-16|1130.40
#2014-06-17|1122.34
#2014-06-18|1117.19
#2014-06-19|1142.09
#2014-06-20|1129.39
#2014-06-23|1139.08
#2014-06-24|1128.51
#2014-06-25|1110.39
#2014-06-26|1128.09
#2014-06-27|1123.84
#2014-06-30|1116.33
#2014-07-01|1108.86
#2014-07-02|1120.43
#2014-07-03|1118.62
#2014-07-04|1125.45
#2014-07-07|1126.65
#2014-07-08|1126.35
#2014-07-09|1116.52
#2014-07-10|1115.14
#2014-07-11|1120.77
#2014-07-14|1128.00
#2014-07-15|1122.66
#2014-07-16|1122.19
#2014-07-17|1121.12
#2014-07-18|1125.45
#2014-07-21|1127.24
#2014-07-22|1128.76
#2014-07-23|1140.98
#2014-07-24|1141.43
#2014-07-25|1143.68
#2014-07-28|1139.77
#2014-07-29|1139.14
#2014-07-30|1139.06
#2014-07-31|1140.35
#2014-08-01|1127.56
#2014-08-04|1124.64
#2014-08-05|1117.49
#2014-08-06|1115.89
#2014-08-07|1106.62
#2014-08-08|1088.07
#2014-08-11|1092.07
#2014-08-12|1108.59
#2014-08-13|1112.45
#2014-08-14|1118.37
#2014-08-15|1118.18
#2014-08-18|1123.08
#2014-08-19|1137.11
#2014-08-20|1143.06
#2014-08-21|1145.28
#2014-08-22|1146.75
#2014-08-25|1144.01
#2014-08-26|1148.69
#2014-08-27|1157.39
#2014-08-28|1155.82
#2014-08-29|1159.86
#2014-09-01|1159.97
#2014-09-02|1155.18
#2014-09-03|1167.87
#2014-09-04|1164.98
#2014-09-05|1160.29
#2014-09-08|1148.36
#2014-09-09|1142.65
#2014-09-10|1130.26
#2014-09-11|1119.35
#2014-09-12|1105.30
#2014-09-15|1087.68
#2014-09-16|1080.99
#2014-09-17|1068.63
#2014-09-18|1066.09
#2014-09-19|1067.92
#2014-09-22|1042.97
#2014-09-23|1051.06
#2014-09-24|1044.19
#2014-09-25|1038.94
#2014-09-26|1021.74
#2014-09-29|1005.45
#2014-09-30|1017.19
#2014-10-01|1023.60
#2014-10-02|1024.48
#2014-10-03|1020.20
#2014-10-06|1024.19
#2014-10-07|1029.56
#2014-10-08|1014.52
#2014-10-09|1039.21
#2014-10-10|1007.87
#2014-10-13|1003.35
#2014-10-14|1005.56
#2014-10-15|1021.14
#2014-10-16|1024.62
#2014-10-17|1029.94
#2014-10-20|1044.50
#2014-10-21|1047.75
#2014-10-22|1057.75
#2014-10-23|1057.73
#2014-10-24|1068.39
#2014-10-27|1081.35
#2014-10-28|1090.06
#2014-10-29|1086.82
#2014-10-30|1087.27
#2014-10-31|1092.91
#2014-11-03|1081.73
#2014-11-04|1086.56
#2014-11-05|1073.18
#2014-11-06|1067.47
#2014-11-07|1083.73
#2014-11-10|1083.42
#2014-11-11|1086.76
#2014-11-12|1086.13
#2014-11-13|1079.91
#2014-11-14|1084.56
#2014-11-17|1071.90
#2014-11-18|1072.14
#2014-11-19|1056.27
#2014-11-20|1051.27
#2014-11-21|1055.38
#2014-11-24|1051.53
#2014-11-25|1041.36
#2014-11-26|1054.58
#2014-11-27|1061.11
#2014-11-28|1046.07
#2014-12-01|1030.84
#2014-12-02|1039.71
#2014-12-03|1039.78
#2014-12-04|1046.32
#2014-12-05|1031.97
#2014-12-08|1038.62
#2014-12-09|1031.64
#2014-12-10|1019.57
#2014-12-11|1007.63
#2014-12-12|1005.96
#2014-12-15| 991.03
#2014-12-16| 989.20
#2014-12-17| 979.83
#2014-12-18| 986.41
#2014-12-19|1010.41
#2014-12-22|1026.27
#2014-12-23|1013.66
#2014-12-24|1018.32
#2014-12-25|1018.32
#2014-12-26|1019.19
#2014-12-29|1037.05
#2014-12-30|1035.68
#2014-12-31|1031.10
#2015-01-01|1031.10
#2015-01-02|1027.37
#2015-01-05|1025.85
#2015-01-06|1016.33
#2015-01-07|1007.71
#2015-01-08|1022.67
#2015-01-09|1045.91
#2015-01-12|1036.79
#2015-01-13|1032.75
#2015-01-14|1022.91
#2015-01-15|1026.09
#2015-01-16|1018.23
#2015-01-19|1020.44
#2015-01-20|1019.78
#2015-01-21|1030.56
#2015-01-22|1029.98
#2015-01-23|1026.08
#2015-01-26|1023.11
#2015-01-27|1037.33
#2015-01-28|1039.50
#2015-01-29|1023.45
#2015-01-30|1025.63
#2015-02-02|1036.95
#2015-02-03|1034.72
#2015-02-04|1053.78
#2015-02-05|1076.44
#2015-02-06|1078.36
#2015-02-09|1080.60
#2015-02-10|1070.62
#2015-02-11|1061.75
#2015-02-12|1055.03
#2015-02-13|1085.86
#2015-02-16|1087.45
#2015-02-17|1085.77
#2015-02-18|1089.45
#2015-02-19|1088.91
#2015-02-20|1086.52
#2015-02-23|1089.67
#2015-02-24|1096.13
#2015-02-25|1110.32
#2015-02-26|1094.80
#2015-02-27|1104.67
#2015-03-02|1108.52
#2015-03-03|1111.72
#2015-03-04|1104.75
#2015-03-05|1096.92
#2015-03-06|1091.86
#2015-03-09|1077.43
#2015-03-10|1068.78
#2015-03-11|1059.84
#2015-03-12|1092.53
#2015-03-13|1074.11
#2015-03-16|1079.72
#2015-03-17|1084.23
#2015-03-18|1088.70
#2015-03-19|1110.21
#2015-03-20|1136.98
#2015-03-23|1143.05
#2015-03-24|1146.03
#2015-03-25|1148.87
#2015-03-26|1122.51
#2015-03-27|1117.37
#2015-03-30|1089.48
#2015-03-31|1094.53
#2015-04-01|1089.20
#2015-04-02|1093.81
#2015-04-03|1103.41
#2015-04-06|1106.37
#2015-04-07|1109.07
#2015-04-08|1117.96
#2015-04-09|1114.30
#2015-04-10|1118.65
#2015-04-13|1101.62
#2015-04-14|1109.82
#2015-04-15|1094.14
#2015-04-16|1123.50
#2015-04-17|1109.55
#2015-04-20|1096.24
#2015-04-21|1103.00
#2015-04-22|1095.29
#2015-04-23|1093.38
#2015-04-24|1114.98
#2015-04-27|1127.44
#2015-04-28|1140.77
#2015-04-29|1121.63
#2015-04-30|1081.03
#2015-05-01|1077.34
#2015-05-04|1066.04
#2015-05-05|1082.52
#2015-05-06|1057.17
#2015-05-07|1051.88
#2015-05-08|1070.93
#2015-05-11|1083.00
#2015-05-12|1054.88
#2015-05-13|1086.21
#2015-05-14|1081.65
#2015-05-15|1087.51
#2015-05-18|1061.66
#2015-05-19|1040.88
#2015-05-20|1037.41
#2015-05-21|1043.78
#2015-05-22|1035.01
#2015-05-25|1044.98
#2015-05-26|1045.56
#2015-05-27|1034.57
#2015-05-28|1023.03
#2015-05-29|1040.34
#2015-06-01|1026.84
#2015-06-02|1025.10
#2015-06-03|1019.71
#2015-06-04| 988.93
#2015-06-05| 976.27
#2015-06-08| 976.97
#2015-06-09| 978.95
#2015-06-10| 991.18
#2015-06-11|1004.62
#2015-06-12|1004.63
#2015-06-15|1011.07
#2015-06-16|1015.12
#2015-06-17|1020.13
#2015-06-18|1027.00
#2015-06-19|1032.24
#2015-06-22|1040.08
#2015-06-23|1052.25
#2015-06-24|1049.37
#2015-06-25|1050.38
#2015-06-26|1028.09
#2015-06-29|1003.94
#2015-06-30|1013.44
#2015-07-01|1022.09
#2015-07-02|1033.01
#2015-07-03|1007.92
#2015-07-06|1001.28
#2015-07-07|1009.65
#2015-07-08| 991.75
#2015-07-09| 987.34
#2015-07-10| 987.52
#2015-07-13| 978.11
#2015-07-14|1003.52
#2015-07-15|1006.19
#2015-07-16|1020.36
#2015-07-17|1013.04
#2015-07-20|1017.10
#2015-07-21|1030.85
#2015-07-22|1006.46
#2015-07-23|1001.51
#2015-07-24| 984.01
#2015-07-27| 992.42
#2015-07-28| 993.03
#2015-07-29| 998.32
#2015-07-30|1000.21
#2015-07-31|1014.81
#2015-08-03|1003.61
#2015-08-04|1027.16
#2015-08-05|1010.63
#2015-08-06| 999.22
#2015-08-07| 967.97
#2015-08-10| 975.78
#2015-08-11| 951.89
#2015-08-12| 967.49
#2015-08-13| 973.85
#2015-08-14| 972.82
#2015-08-17| 956.26
#2015-08-18| 939.29
#2015-08-19| 957.75
#2015-08-20| 942.66
#2015-08-21| 923.21
#2015-08-24| 863.49
#2015-08-25| 894.75
#2015-08-26| 891.84
#2015-08-27| 906.42
#2015-08-28| 905.70
#2015-08-31| 885.82
#2015-09-01| 858.62
#2015-09-02| 859.29
#2015-09-03| 848.76
#2015-09-04| 835.90
#2015-09-07| 834.28
#2015-09-08| 861.56
#2015-09-09| 892.53
#2015-09-10| 872.21
#2015-09-11| 883.86
#2015-09-14| 886.30
#2015-09-15| 862.15
#2015-09-16| 891.87
#2015-09-17| 894.13
#2015-09-18| 909.11
#2015-09-21| 877.82
#2015-09-22| 872.92
#2015-09-23| 846.02
#2015-09-24| 855.58
#2015-09-25| 848.73
#2015-09-28| 859.22
#2015-09-29| 830.26
#2015-09-30| 852.91
#2015-10-01| 872.07
#2015-10-02| 856.61
#2015-10-05| 875.15
#2015-10-06| 886.31
#2015-10-07| 899.09
#2015-10-08| 902.33
#2015-10-09| 926.53
#2015-10-12| 923.22
#2015-10-13| 910.93
#2015-10-14| 920.25
#2015-10-15| 935.52
#2015-10-16| 940.87
#2015-10-19| 927.86
#2015-10-20| 921.53
#2015-10-21| 915.41
#2015-10-22| 920.83
#2015-10-23| 936.27
#2015-10-26| 942.38
#2015-10-27| 950.80
#2015-10-28| 925.06
#2015-10-29| 907.58
#2015-10-30| 906.61
#2015-11-02| 890.67
#2015-11-03| 907.25
#2015-11-04| 905.33
#2015-11-05| 897.78
#2015-11-06| 894.29
#2015-11-09| 881.90
#2015-11-10| 873.41
#2015-11-11| 889.39
#2015-11-12| 903.36
#2015-11-13| 893.79
#2015-11-16| 878.45
#2015-11-17| 902.99
#2015-11-18| 904.23
#2015-11-19| 940.15
#2015-11-20| 950.12
#2015-11-23| 949.04
#2015-11-24| 946.40
#2015-11-25| 938.52
#2015-11-26| 945.04
#2015-11-27| 939.32
#2015-11-30| 941.21
#2015-12-01| 969.09
#2015-12-02| 973.44
#2015-12-03| 968.25
#2015-12-04| 960.23
#2015-12-07| 954.38
#2015-12-08| 942.70
#2015-12-09| 935.33
#2015-12-10| 930.78
#2015-12-11| 920.80
#2015-12-14| 902.68
#2015-12-15| 888.10
#2015-12-16| 915.70
#2015-12-17| 918.92
#2015-12-18| 928.74
#2015-12-21| 930.92
#2015-12-22| 935.89
#2015-12-23| 940.02
#2015-12-24| 957.45
#2015-12-25| 957.45
#2015-12-28| 956.26
#2015-12-29| 975.52
#2015-12-30| 987.10
#2015-12-31| 980.94
#2016-01-01| 980.94
#2016-01-04| 955.84
#2016-01-05| 937.88
#2016-01-06| 917.28
#2016-01-07| 890.87
#2016-01-08| 877.22
#2016-01-11| 868.07
#2016-01-12| 869.99
#2016-01-13| 888.22
#2016-01-14| 868.52
#2016-01-15| 852.53
#2016-01-18| 844.26
#2016-01-19| 859.26
#2016-01-20| 833.13
#2016-01-21| 842.76
#2016-01-22| 856.24
#2016-01-25| 871.53
#2016-01-26| 875.22
#2016-01-27| 867.73
#2016-01-28| 877.96
#2016-01-29| 883.81
#2016-02-01| 888.17
#2016-02-02| 877.46
#2016-02-03| 860.25
#2016-02-04| 890.32
#2016-02-05| 866.10
#2016-02-08| 860.91
#2016-02-09| 825.50
#2016-02-10| 821.64
#2016-02-11| 830.12
#2016-02-12| 818.08
#2016-02-15| 838.07
#2016-02-16| 847.27
#2016-02-17| 856.50
#2016-02-18| 874.55
#2016-02-19| 861.09
#2016-02-22| 886.44
#2016-02-23| 878.22
#2016-02-24| 850.13
#2016-02-25| 854.58
#2016-02-26| 848.06
#2016-02-29| 843.52
#2016-03-01| 859.87
#2016-03-02| 899.69
#2016-03-03| 930.07
#2016-03-04| 937.08
#2016-03-07| 956.28
#2016-03-08| 943.34
#2016-03-09| 966.20
#2016-03-10| 959.40
#2016-03-11| 976.47
#2016-03-14| 977.01
#2016-03-15| 956.37
#2016-03-16| 958.15
#2016-03-17| 994.50
#2016-03-18| 994.83
#2016-03-21| 986.24
#2016-03-22| 985.48
#2016-03-23| 969.45
#2016-03-24| 942.45
#2016-03-25| 942.45
#2016-03-28| 946.90
#2016-03-29| 929.54
#2016-03-30| 946.86
#2016-03-31| 963.00
#2016-04-01| 933.86
#2016-04-04| 932.42
#2016-04-05| 909.77
#2016-04-06| 912.77
#2016-04-07| 910.42
#2016-04-08| 909.66
#2016-04-11| 910.33
#2016-04-12| 929.60
#2016-04-13| 948.30
#2016-04-14| 971.20
#2016-04-15| 975.91
#2016-04-18| 974.68
#2016-04-19| 990.77
#2016-04-20| 991.26
#2016-04-21| 994.16
#2016-04-22| 988.42
#2016-04-25| 988.55
#2016-04-26| 992.43
#2016-04-27| 959.29
#2016-04-28| 966.53
#2016-04-29| 971.00
#2016-05-02| 954.58
#2016-05-03| 968.67
#2016-05-04| 959.55
#2016-05-05| 966.36
#2016-05-06| 949.54
#2016-05-09| 956.70
#2016-05-10| 977.75
#2016-05-11| 978.24
#2016-05-12| 971.16
#2016-05-13| 955.97
#2016-05-16| 965.44
#2016-05-17| 978.99
#2016-05-18| 962.13
#2016-05-19| 953.08
#2016-05-20| 959.46
#2016-05-23| 950.83
#2016-05-24| 945.69
#2016-05-25| 960.70
#2016-05-26| 967.82
#2016-05-27| 968.96
#2016-05-30| 967.09
#2016-05-31| 970.11
#2016-06-01| 960.18
#2016-06-02| 946.23
#2016-06-03| 965.99
#2016-06-06| 976.05
#2016-06-07| 988.33
#2016-06-08| 989.01
#2016-06-09| 982.20
#2016-06-10| 968.25
#2016-06-13| 968.12
#2016-06-14| 941.10
#2016-06-15| 934.91
#2016-06-16| 917.19
#2016-06-17| 933.39
#2016-06-20| 965.66
#2016-06-21| 971.23
#2016-06-22| 977.63
#2016-06-23| 988.13
#2016-06-24| 940.84
#2016-06-27| 921.25
#2016-06-28| 921.84
#2016-06-29| 939.91
#2016-06-30| 957.38
#2016-07-01| 960.30
#2016-07-04| 966.79
#2016-07-05| 945.60
#2016-07-06| 941.34
#2016-07-07| 946.78
#2016-07-08| 952.34
#2016-07-11| 974.75
#2016-07-12| 989.30
#2016-07-13| 997.37
#2016-07-14|1006.42
#2016-07-15|1003.43
#2016-07-18|1008.45
#2016-07-19| 994.71
#2016-07-20|1004.23
#2016-07-21|1011.20
#2016-07-22|1001.02
#2016-07-25|1008.24
#2016-07-26|1021.96
#2016-07-27|1014.63
#2016-07-28|1021.31
#2016-07-29|1034.19
#2016-08-01|1033.41
#2016-08-02|1033.48
#2016-08-03|1008.25
#2016-08-04|1016.66
#2016-08-05|1017.06
#2016-08-08|1035.64
#2016-08-09|1049.68
#2016-08-10|1052.87
#2016-08-11|1039.93
#2016-08-12|1038.56
#2016-08-15|1043.45
#2016-08-16|1039.93
#2016-08-17|1040.06
#2016-08-18|1036.61
#2016-08-19|1029.87
#2016-08-22|1030.21
#2016-08-23|1041.28
#2016-08-24|1042.60
#2016-08-25|1038.73
#2016-08-26|1036.36
#2016-08-29|1015.69
#2016-08-30|1010.76
#2016-08-31|1007.92
#2016-09-01|1012.76
#2016-09-02|1003.45
#2016-09-05|1023.08
#2016-09-06|1031.41
#2016-09-07|1033.73
#2016-09-08|1030.43
#2016-09-09|1000.91
#2016-09-12| 974.78
#2016-09-13| 964.20
#2016-09-14| 969.36
#2016-09-15| 979.79
#2016-09-16| 987.87
#2016-09-19| 999.27
#2016-09-20|1001.37
#2016-09-21|1011.22
#2016-09-22|1021.43
#2016-09-23|1031.23
#2016-09-26|1034.30
#2016-09-27|1029.71
#2016-09-28|1029.17
#2016-09-29|1036.58
#2016-09-30|1025.44
#2016-10-03|1037.78
#2016-10-04|1035.59
#2016-10-05|1027.07
#2016-10-06|1029.89
#2016-10-07|1030.19
#2016-10-10|1039.17
#2016-10-11|1027.81
#2016-10-12|1033.09
#2016-10-13|1021.24
#2016-10-14|1028.76
#2016-10-17|1021.12
#2016-10-18|1033.03
#2016-10-19|1040.05
#2016-10-20|1030.07
#2016-10-21|1028.18
#2016-10-24|1026.90
#2016-10-25|1039.23
#2016-10-26|1030.43
#2016-10-27|1012.99
#2016-10-28|1004.27
#2016-10-31|1013.52
#2016-11-01|1015.18
#2016-11-02|1004.36
#2016-11-03|1003.21
#2016-11-04| 994.03
#2016-11-07|1013.90
#2016-11-08|1014.12
#2016-11-09| 985.36
#2016-11-10|1007.76
#2016-11-11|1024.76
#2016-11-14|1031.74
#2016-11-15|1033.85
#2016-11-16|1028.07
#2016-11-17|1028.54
#2016-11-18|1016.26
#2016-11-21|1019.57
#2016-11-22|1025.15
#2016-11-23|1038.48
#2016-11-24|1042.92
#2016-11-25|1046.25
#2016-11-28|1043.77
#2016-11-29|1045.26
#2016-11-30|1041.55
#2016-12-01|1051.00
#2016-12-02|1048.88
#2016-12-05|1042.45
#2016-12-06|1046.21
#2016-12-07|1062.60
#2016-12-08|1073.40
#2016-12-09|1083.70
#2016-12-12|1091.09
#2016-12-13|1086.76
#2016-12-14|1099.51
#2016-12-15|1070.53
#2016-12-16|1061.63
#2016-12-19|1064.18
#2016-12-20|1069.22
#2016-12-21|1074.15
#2016-12-22|1078.56
#2016-12-23|1069.76
#2016-12-26|1069.76
#2016-12-27|1071.85
#2016-12-28|1075.28
#2016-12-29|1085.62
#2016-12-30|1080.33
#2017-01-02|1080.33
#2017-01-03|1089.21
#2017-01-04|1102.08
#2017-01-05|1114.84
#2017-01-06|1113.06
#2017-01-09|1131.87
#2017-01-10|1126.16
#2017-01-11|1119.84
#2017-01-12|1137.29
#2017-01-13|1121.61
#2017-01-16|1123.45
#2017-01-17|1121.61
#2017-01-18|1117.46
#2017-01-19|1111.05
#2017-01-20|1098.93
#2017-01-23|1098.98
#2017-01-24|1101.31
#2017-01-25|1100.48
#2017-01-26|1097.20
#2017-01-27|1114.57
#2017-01-30|1105.04
#2017-01-31|1104.40
#2017-02-01|1105.83
#2017-02-02|1121.17
#2017-02-03|1119.42
#2017-02-06|1114.74
#2017-02-07|1109.90
#2017-02-08|1121.50
#2017-02-09|1121.93
#2017-02-10|1138.57
#2017-02-13|1137.23
#2017-02-14|1134.27
#2017-02-15|1159.91
#2017-02-16|1168.17
#2017-02-17|1167.33
#2017-02-20|1172.97
#2017-02-21|1170.09
#2017-02-22|1177.48
#2017-02-23|1185.11
#2017-02-24|1172.73
#2017-02-27|1170.75
#2017-02-28|1170.87
#2017-03-01|1169.14
#2017-03-02|1172.14
#2017-03-03|1161.95
#2017-03-06|1169.01
#2017-03-07|1174.28
#2017-03-08|1167.40
#2017-03-09|1164.56
#2017-03-10|1178.83
#2017-03-13|1180.55
#2017-03-14|1176.82
#2017-03-15|1182.96
#2017-03-16|1186.17
#2017-03-17|1195.32
#2017-03-20|1196.80
#2017-03-21|1191.29
#2017-03-22|1163.70
#2017-03-23|1160.79
#2017-03-24|1170.20
#2017-03-27|1171.90
#2017-03-28|1195.00
#2017-03-29|1210.62
#2017-03-30|1218.17
#2017-03-31|1202.16
#2017-04-03|1201.27
#2017-04-04|1188.11
#2017-04-05|1190.42
#2017-04-06|1176.60
#2017-04-07|1170.20
#2017-04-10|1177.53
#2017-04-11|1182.44
#2017-04-12|1190.69
#2017-04-13|1201.78
#2017-04-14|1201.78
#2017-04-17|1205.27
#2017-04-18|1187.18
#2017-04-19|1167.58
#2017-04-20|1179.76
#2017-04-21|1184.56
#2017-04-24|1197.10
#2017-04-25|1192.51
#2017-04-26|1194.50
#2017-04-27|1197.51
#2017-04-28|1201.48
#2017-05-01|1217.51
#2017-05-02|1209.14
#2017-05-03|1180.40
#2017-05-04|1162.51
#2017-05-05|1159.12
#2017-05-08|1165.10
#2017-05-09|1136.36
#2017-05-10|1143.60
#2017-05-11|1140.96
#2017-05-12|1138.97
#2017-05-15|1145.38
#2017-05-16|1153.23
#2017-05-17|1132.26
#2017-05-18|1128.39
#2017-05-19|1122.94
#2017-05-22|1136.89
#2017-05-23|1132.68
#2017-05-24|1128.72
#2017-05-25|1132.02
#2017-05-26|1121.55
#2017-05-29|1106.74
#2017-05-30|1115.89
#2017-05-31|1119.25
#2017-06-01|1110.28
#2017-06-02|1128.23
#2017-06-05|1120.77
#2017-06-06|1108.03
#2017-06-07|1115.75
#2017-06-08|1118.61
#2017-06-09|1116.87
#2017-06-12|1118.95
#2017-06-13|1145.28
#2017-06-14|1170.40
#2017-06-15|1149.76
#2017-06-16|1161.44
#2017-06-19|1169.69
#2017-06-20|1153.07
#2017-06-21|1124.59
#2017-06-22|1133.77
#2017-06-23|1134.03
#2017-06-26|1136.68
#2017-06-27|1139.17
#2017-06-28|1153.12
#2017-06-29|1179.92
#2017-06-30|1160.43
#2017-07-03|1151.39
#2017-07-04|1170.42
#2017-07-05|1159.71
#2017-07-06|1154.79
#2017-07-07|1147.50
#2017-07-10|1153.28
#2017-07-11|1157.50
#2017-07-12|1153.03
#2017-07-13|1171.90
#2017-07-14|1194.23
#2017-07-17|1191.56
#2017-07-18|1191.25
#2017-07-19|1221.06
#2017-07-20|1236.59
#2017-07-21|1222.13
#2017-07-24|1216.00
#2017-07-25|1224.93
#2017-07-26|1230.05
#2017-07-27|1240.17
#2017-07-28|1226.36
#2017-07-31|1222.79
#2017-08-01|1234.72
#2017-08-02|1223.41
#2017-08-03|1216.63
#2017-08-04|1199.48
#2017-08-07|1208.91
#2017-08-08|1201.46
#2017-08-09|1204.61
#2017-08-10|1206.09
#2017-08-11|1189.07
#2017-08-14|1198.44
#2017-08-15|1198.80
#2017-08-16|1226.37
#2017-08-17|1229.30
#2017-08-18|1216.46
#2017-08-21|1216.82
#2017-08-22|1218.45
#2017-08-23|1209.05
#2017-08-24|1206.87
#2017-08-25|1209.60
#2017-08-28|1201.54
#2017-08-29|1192.73
#2017-08-30|1182.27
#2017-08-31|1193.99
#2017-09-01|1202.70
#2017-09-04|1193.19
#2017-09-05|1205.07
#2017-09-06|1190.77
#2017-09-07|1198.07
#2017-09-08|1195.92
#2017-09-11|1207.60
#2017-09-12|1223.07
#2017-09-13|1219.22
#2017-09-14|1220.22
#2017-09-15|1217.05
#2017-09-18|1220.59
#2017-09-19|1221.92
#2017-09-20|1229.47
#2017-09-21|1200.31
#2017-09-22|1216.85
#2017-09-25|1210.38
#2017-09-26|1196.82
#2017-09-27|1192.23
#2017-09-28|1192.81
#2017-09-29|1195.34
#2017-10-02|1203.38
#2017-10-03|1195.99
#2017-10-04|1190.37
#2017-10-05|1180.02
#2017-10-06|1186.89
#2017-10-09|1194.55
#2017-10-10|1198.50
#2017-10-11|1201.17
#2017-10-12|1213.53
#2017-10-13|1226.06
#2017-10-16|1225.95
#2017-10-17|1231.35
#2017-10-18|1231.98
#2017-10-19|1243.92
#2017-10-20|1236.62
#2017-10-23|1230.58
#2017-10-24|1224.01
#2017-10-25|1215.45
#2017-10-26|1213.65
#2017-10-27|1203.48
#2017-10-30|1209.21
#2017-10-31|1202.53
#2017-11-01|1208.29
#2017-11-02|1207.41
#2017-11-03|1200.84
#2017-11-06|1195.82
#2017-11-07|1201.79
#2017-11-08|1215.25
#2017-11-09|1226.13
#2017-11-10|1230.01
#2017-11-13|1232.55
#2017-11-14|1217.41
#2017-11-15|1207.32
#2017-11-16|1210.64
#2017-11-17|1207.39
#2017-11-20|1204.77
#2017-11-21|1210.54
#2017-11-22|1212.87
#2017-11-23|1214.53
#2017-11-24|1211.17
#2017-11-27|1211.92
#2017-11-28|1205.72
#2017-11-29|1208.40
#2017-11-30|1203.24
#2017-12-01|1204.53
#2017-12-04|1197.24
#2017-12-05|1194.17
#2017-12-06|1190.29
#2017-12-07|1191.28
#2017-12-08|1193.76
#2017-12-11|1200.47
#2017-12-12|1209.97
#2017-12-13|1220.78
#2017-12-14|1225.81
#2017-12-15|1214.68
#2017-12-18|1226.31
#2017-12-19|1226.19
#2017-12-20|1228.21
#2017-12-21|1223.23
#2017-12-22|1229.11
#2017-12-25|1229.11
#2017-12-26|1229.27
#2017-12-27|1234.33
#2017-12-28|1244.70
#2017-12-29|1244.73
#2018-01-01|1244.73
#2018-01-02|1243.16
#2018-01-03|1242.66
#2018-01-04|1246.23
#2018-01-05|1255.67
#2018-01-08|1256.01
#2018-01-09|1254.54
#2018-01-10|1251.95
#2018-01-11|1251.31
#2018-01-12|1248.11
#2018-01-15|1260.38
#2018-01-16|1250.46
#2018-01-17|1250.79
#2018-01-18|1256.31
#2018-01-19|1256.42
#2018-01-22|1249.92
#2018-01-23|1256.47
#2018-01-24|1271.19
#2018-01-25|1271.69
#2018-01-26|1271.53
#2018-01-29|1275.82
#2018-01-30|1267.41
#2018-01-31|1273.23
#2018-02-01|1274.92
#2018-02-02|1266.16
#2018-02-05|1249.50
#2018-02-06|1200.86
#2018-02-07|1196.82
#2018-02-08|1197.20
#2018-02-09|1192.90
#2018-02-12|1190.17
#2018-02-13|1202.10
#2018-02-14|1206.14
#2018-02-15|1218.16
#2018-02-16|1219.71
#2018-02-19|1224.63
#2018-02-20|1222.17
#2018-02-21|1220.46
#2018-02-22|1223.20
#2018-02-23|1228.28
#2018-02-26|1245.66
#2018-02-27|1246.39
#2018-02-28|1235.45
#2018-03-01|1224.81
#2018-03-02|1219.64
#2018-03-05|1212.31
#2018-03-06|1231.64
#2018-03-07|1218.27
#2018-03-08|1223.64
#2018-03-09|1241.03
#2018-03-12|1250.23
#2018-03-13|1250.49
#2018-03-14|1238.53
#2018-03-15|1220.05
#2018-03-16|1205.04
#2018-03-19|1199.59
#2018-03-20|1196.92
#2018-03-21|1204.48
#2018-03-22|1195.87
#2018-03-23|1176.65
#2018-03-26|1166.58
#2018-03-27|1167.54
#2018-03-28|1154.26
#2018-03-29|1154.35
#2018-03-30|1154.35
#2018-04-02|1153.60
#2018-04-03|1149.44
#2018-04-04|1156.96
#2018-04-05|1166.52
#2018-04-06|1164.50
#2018-04-09|1166.25
#2018-04-10|1188.85
#2018-04-11|1180.03
#2018-04-12|1172.89
#2018-04-13|1174.36
#2018-04-16|1173.15
#2018-04-17|1169.88
#2018-04-18|1172.34
#2018-04-19|1167.04
#2018-04-20|1150.33
#2018-04-23|1149.14
#2018-04-24|1157.10
#2018-04-25|1152.22
#2018-04-26|1133.61
#2018-04-27|1138.24
#2018-04-30|1146.13
#2018-05-01|1150.62
#2018-05-02|1160.02
#2018-05-03|1167.19
#2018-05-04|1159.01
#2018-05-07|1160.82
#2018-05-08|1158.79
#2018-05-09|1155.78
#2018-05-10|1159.82
#2018-05-11|1161.49
#2018-05-14|1174.14
#2018-05-15|1164.60
#2018-05-16|1171.53
#2018-05-17|1176.52
#2018-05-18|1174.70
#2018-05-21|1178.26
#2018-05-22|1175.94
#2018-05-23|1171.76
#2018-05-24|1172.52
#2018-05-25|1170.82
#2018-05-28|1167.78
#2018-05-29|1167.02
#2018-05-30|1158.77
#2018-05-31|1160.43
#2018-06-01|1150.69
#2018-06-04|1172.53
#2018-06-05|1163.91
#2018-06-06|1166.80
#2018-06-07|1164.63
#2018-06-08|1155.72
#2018-06-11|1157.46
#2018-06-12|1155.41
#2018-06-13|1146.55
#2018-06-14|1132.46
#2018-06-15|1139.65
#2018-06-18|1145.14
#2018-06-19|1137.64
#2018-06-20|1162.88
#2018-06-21|1174.25
#2018-06-22|1191.33
#2018-06-25|1176.41
#2018-06-26|1177.37
#2018-06-27|1172.70
#2018-06-28|1176.94
#2018-06-29|1177.58
#2018-07-02|1164.57
#2018-07-03|1182.47
#2018-07-04|1175.30
#2018-07-05|1186.65
#2018-07-06|1206.76
#2018-07-09|1216.60
#2018-07-10|1204.91
#2018-07-11|1188.36
#2018-07-12|1204.58
#2018-07-13|1202.79
#2018-07-16|1197.89
#2018-07-17|1192.16
#2018-07-18|1197.19
#2018-07-19|1194.42
#2018-07-20|1211.95
#2018-07-23|1197.25
#2018-07-24|1207.28
#2018-07-25|1198.67
#2018-07-26|1192.18
#2018-07-27|1206.60
#2018-07-30|1203.50
#2018-07-31|1206.87
#2018-08-01|1195.37
#2018-08-02|1187.57
#2018-08-03|1185.90
#2018-08-06|1192.44
#2018-08-07|1197.21
#2018-08-08|1202.88
#2018-08-09|1211.15
#2018-08-10|1197.92
#2018-08-13|1188.39
#2018-08-14|1196.64
#2018-08-15|1201.36
#2018-08-16|1213.57
#2018-08-17|1220.34
#2018-08-20|1219.99
#2018-08-21|1211.18
#2018-08-22|1201.41
#2018-08-23|1173.50
#2018-08-24|1176.68
#2018-08-27|1182.73
#2018-08-28|1192.09
#2018-08-29|1202.94
#2018-08-30|1197.54
#2018-08-31|1185.51
#2018-09-03|1181.15
#2018-09-04|1167.52
#2018-09-05|2243.87
#2018-09-06|1157.27
#2018-09-07|1145.82
#2018-09-10|1138.45
#2018-09-11|1144.46
#2018-09-12|1147.97
#2018-09-13|1144.78
#2018-09-14|1148.97
#2018-09-17|1155.59
#2018-09-18|1160.83
#2018-09-19|1174.79
#2018-09-20|1170.65
#2018-09-21|1173.52
#2018-09-24|1170.69
#2018-09-25|1160.74
#2018-09-26|1155.81
#2018-09-27|1146.30
#2018-09-28|1159.96
#2018-10-01|1143.19
#2018-10-02|1128.30
#2018-10-03|1119.04
#2018-10-04|1115.39
#2018-10-05|1114.31
#2018-10-08|1102.07
#2018-10-09|1096.13
#2018-10-10|1100.68
#2018-10-11|1072.87
#2018-10-12|1071.66
#2018-10-15|1058.87
#2018-10-16|1062.69
#2018-10-17|1076.74
#2018-10-18|1083.70
#2018-10-19|1087.97
#2018-10-22|1074.13
#2018-10-23|1058.26
#2018-10-24|1063.66
#2018-10-25|1034.49
#2018-10-26|1036.90
#2018-10-29|1048.31
#2018-10-30|1070.13
#2018-10-31|1073.75
#2018-11-01|1087.45
#2018-11-02|1084.20
#2018-11-05|1086.26
#2018-11-06|1100.50
#2018-11-07|1115.55
#2018-11-08|1135.08
#2018-11-09|1128.79
#2018-11-12|1126.46
#2018-11-13|1114.93
#2018-11-14|1094.41
#2018-11-15|1099.47
#2018-11-16|1105.83
#2018-11-19|1096.45
#2018-11-20|1094.70
#2018-11-21|1100.06
#2018-11-22|1105.96
#2018-11-23|1115.59
#2018-11-26|1115.72
#2018-11-27|1126.98
#2018-11-28|1128.02
#2018-11-29|1146.78
#2018-11-30|1124.67
#2018-12-03|1143.94
#2018-12-04|1131.89
#2018-12-05|1105.14
#2018-12-06|1095.14
#2018-12-07|1101.15
#2018-12-10|1063.57
#2018-12-11|1067.86
#2018-12-12|1092.66
#2018-12-13|1092.54
#2018-12-14|1069.24
#2018-12-17|1070.78
#2018-12-18|1054.05
#2018-12-19|1059.86
#2018-12-20|1042.35
#2018-12-21|1024.66
#2018-12-24|1022.81
#2018-12-25|1022.81
#2018-12-26|1023.68
#2018-12-27|1036.21
#2018-12-28|1060.44
#2018-12-31|1059.64
#2019-01-01|1059.64
#2019-01-02|1033.29
#2019-01-03|1049.91
#2019-01-04|1063.77
#2019-01-07|1077.02
#2019-01-08|1084.07
#2019-01-09|1097.25
#2019-01-10|1105.13
#2019-01-11|1102.44
#2019-01-14|1106.64
#2019-01-15|1114.05
#2019-01-16|1116.46
#2019-01-17|1116.94
#2019-01-18|1126.27
#2019-01-21|1122.73
#2019-01-22|1108.47
#2019-01-23|1102.51
#2019-01-24|1102.56
#2019-01-25|1118.72
#2019-01-28|1118.87
#2019-01-29|1101.60
#2019-01-30|1106.38
#2019-01-31|1103.90
#2019-02-01|1097.06
#2019-02-04|1101.45
#2019-02-05|1148.24
#2019-02-06|1127.02
#2019-02-07|1140.56
#2019-02-08|1138.02
#2019-02-11|1123.03
#2019-02-12|1126.10
#2019-02-13|1135.64
#2019-02-14|1124.96
#2019-02-15|1132.45
#2019-02-18|1136.58
#2019-02-19|1151.12
#2019-02-20|1148.65
#2019-02-21|1149.86
#2019-02-22|1165.46
#2019-02-25|1172.43
#2019-02-26|1162.27
#2019-02-27|1162.18
#2019-02-28|1165.96
#2019-03-01|1172.59
#2019-03-04|1170.64
#2019-03-05|1165.57
#2019-03-06|1167.73
#2019-03-07|1172.95
#2019-03-08|1158.56
#2019-03-11|1157.88
#2019-03-12|1157.40
#2019-03-13|1155.80
#2019-03-14|1150.82
#2019-03-15|1153.92
#2019-03-18|1153.72
#2019-03-19|1149.49
#2019-03-20|1146.16
#2019-03-21|1147.06
#2019-03-22|1150.90
#2019-03-25|1142.90
#2019-03-26|1145.80
#2019-03-27|1137.27
#2019-03-28|1142.43
#2019-03-29|1146.33
#2019-04-01|1155.36
#2019-04-02|1150.04
#2019-04-03|1161.98
#2019-04-04|1152.59
#2019-04-05|1139.08
#2019-04-08|1140.55
#2019-04-09|1139.52
#2019-04-10|1144.57
#2019-04-11|1138.09
#2019-04-12|1160.90
#2019-04-15|1164.84
#2019-04-16|1171.80
#2019-04-17|1180.30
#2019-04-18|1176.28
#2019-04-19|1176.28
#2019-04-22|1173.32
#2019-04-23|1177.54
#2019-04-24|1183.86
#2019-04-25|1179.65
#2019-04-26|1189.29
#2019-04-29|1181.55
#2019-04-30|1173.09
#2019-05-01|1190.47
#2019-05-02|1173.24
#2019-05-03|1172.14
#2019-05-06|1163.31
#2019-05-07|1162.08
#2019-05-08|1162.04
#2019-05-09|1161.21
#2019-05-10|1166.18
#2019-05-13|1152.89
#2019-05-14|1139.16
#2019-05-15|1141.13
#2019-05-16|1146.72
#2019-05-17|1134.09
#2019-05-20|1198.83
#2019-05-21|1213.25
#2019-05-22|1211.66
#2019-05-23|1204.86
#2019-05-24|1205.99
#2019-05-27|1200.51
#2019-05-28|1206.45
#2019-05-29|1199.81
#2019-05-30|1193.68
#2019-05-31|1197.12
#2019-06-03|1189.80
#2019-06-04|1197.94
#2019-06-05|1208.34
#2019-06-06|1217.86
#2019-06-07|1233.44
#2019-06-10|1225.35
#2019-06-11|1237.40
#2019-06-12|1226.80
#2019-06-13|1226.60
#2019-06-14|1213.06
#2019-06-17|1210.13
#2019-06-18|1220.98
#2019-06-19|1233.00
#2019-06-20|1249.15
#2019-06-21|1241.51
#2019-06-24|1254.24
#2019-06-25|1253.75
#2019-06-26|1249.58
#2019-06-27|1258.43
#2019-06-28|1257.71
#2019-07-01|1252.88
#2019-07-02|1246.87
#2019-07-03|1259.20
#2019-07-04|1269.73
#2019-07-05|1270.99
#2019-07-08|1253.75
#2019-07-09|1242.42
#2019-07-10|1248.79
#2019-07-11|1254.13
#2019-07-12|1259.25
#2019-07-15|1251.90
#2019-07-16|1249.53
#2019-07-17|1251.37
#2019-07-18|1254.00
#2019-07-19|1267.23
#2019-07-22|1261.46
#2019-07-23|1258.34
#2019-07-24|1268.68
#2019-07-25|1277.70
#2019-07-26|1260.73
#2019-07-29|1262.89
#2019-07-30|1262.87
#2019-07-31|1257.13
#2019-08-01|1249.45
#2019-08-02|1239.63
#2019-08-05|1219.28
#2019-08-06|1187.69
#2019-08-07|1190.59
#2019-08-08|1202.16
#2019-08-09|1207.64
#2019-08-12|1204.87
#2019-08-13|1205.61
#2019-08-14|1201.41
#2019-08-15|1172.22
#2019-08-16|1179.51
#2019-08-19|1192.30
#2019-08-20|1203.21
#2019-08-21|1195.38
#2019-08-22|1196.72
#2019-08-23|1205.34
#2019-08-26|1193.26
#2019-08-27|1195.96
#2019-08-28|1193.22
#2019-08-29|1189.73
#2019-08-30|1208.89
#2019-09-02|1203.33
#2019-09-03|1206.44
#2019-09-04|1210.15
#2019-09-05|1225.01
#2019-09-06|1238.40
#2019-09-09|1248.57
#2019-09-10|1246.84
#2019-09-11|1253.94
#2019-09-12|1263.36
#2019-09-13|1270.95
#2019-09-16|1259.75
#2019-09-17|1265.82
#2019-09-18|1259.35
#2019-09-19|1258.51
#2019-09-20|1256.21
#2019-09-23|1258.45
#2019-09-24|1265.68
#2019-09-25|1258.18
#2019-09-26|1255.17
#2019-09-27|1263.26
#2019-09-30|1249.11
#2019-10-01|1244.63
#2019-10-02|1226.41
#2019-10-03|1205.14
#2019-10-04|1207.91
#2019-10-07|1211.61
#2019-10-08|1213.72
#2019-10-09|1204.12
#2019-10-10|1208.86
#2019-10-11|1226.59
#2019-10-14|1227.32
#2019-10-15|1231.46
#2019-10-16|1244.35
#2019-10-17|1250.06
#2019-10-18|1248.82
#2019-10-21|1253.29
#2019-10-22|1255.31
#2019-10-23|1252.82
#2019-10-24|1250.54
#2019-10-25|1259.27
#2019-10-28|1257.23
#2019-10-29|1261.33
#2019-10-30|1252.09
#2019-10-31|1242.69
#2019-11-01|1238.72
#2019-11-04|1249.31
#2019-11-05|1226.04
#2019-11-06|1221.02
#2019-11-07|1233.05
#2019-11-08|1229.15
#2019-11-11|1241.04
#2019-11-12|1242.57
#2019-11-13|1226.86
#2019-11-14|1225.45
#2019-11-15|1240.55
#2019-11-18|1233.54
#2019-11-19|1242.03
#2019-11-20|1212.31
#2019-11-21|1202.28
#2019-11-22|1199.87
#2019-11-25|1197.56
#2019-11-26|1210.23
#2019-11-27|1220.01
#2019-11-28|1214.09
#2019-11-29|1208.50
#2019-12-02|1221.17
#2019-12-03|1198.92
#2019-12-04|1181.14
#2019-12-05|1193.64
#2019-12-06|1198.61
#2019-12-09|1202.55
#2019-12-10|1191.90
#2019-12-11|1206.65
#2019-12-12|1202.54
#2019-12-13|1206.58
#2019-12-16|1230.43
#2019-12-17|1223.25
#2019-12-18|1220.83
#2019-12-19|1220.96
#2019-12-20|1221.27
#2019-12-23|1220.38
#2019-12-24|1221.43
#2019-12-25|1221.43
#2019-12-26|1223.37
#2019-12-27|1236.66
#2019-12-30|1239.13
#2019-12-31|1227.76
#2020-01-01|1227.76
#2020-01-02|1223.57
#2020-01-03|1223.62
#2020-01-06|1214.59
#2020-01-07|1220.94
#2020-01-08|1214.04
#2020-01-09|1218.97
#2020-01-10|1238.15
#2020-01-13|1236.64
#2020-01-14|1243.51
#2020-01-15|1249.79
#2020-01-16|1261.92
#2020-01-17|1259.41
#2020-01-20|1258.13
#2020-01-21|1254.11
#2020-01-22|1260.96
#2020-01-23|1260.72
#2020-01-24|1260.72
#2020-01-27|1247.70
#2020-01-28|1231.26
#2020-01-29|1239.65
#2020-01-30|1237.80
#2020-01-31|1233.16
#2020-02-03|1219.21
#2020-02-04|1230.14
#2020-02-05|1232.15
#2020-02-06|1244.52
#2020-02-07|1235.34
#2020-02-10|1229.38
#2020-02-11|1241.61
#2020-02-12|1264.64
#2020-02-13|1268.65
#2020-02-14|1281.50
#2020-02-17|1277.80
#2020-02-18|1278.31
#2020-02-19|1276.08
#2020-02-20|1271.29
#2020-02-21|1276.23
#2020-02-24|1252.43
#2020-02-25|1233.14
#2020-02-26|1200.24
#2020-02-27|1191.80
#2020-02-28|1130.51
#2020-03-02|1126.43
#2020-03-03|1141.00
#2020-03-04|1112.00
#2020-03-05|1120.53
#2020-03-06|1081.92
#2020-03-09|1007.94
#2020-03-10|1019.17
#2020-03-11| 976.21
#2020-03-12| 866.82
#2020-03-13| 874.13
#2020-03-16| 773.73
#2020-03-17| 809.56
#2020-03-18| 723.24
#2020-03-19| 665.46
#2020-03-20| 693.63
#2020-03-23| 611.11
#2020-03-24| 663.53
#2020-03-25| 725.47
#2020-03-26| 743.71
#2020-03-27| 705.40
#2020-03-30| 767.03
#2020-03-31| 763.25
#2020-04-01| 786.94
#2020-04-02| 745.15
#2020-04-03| 723.67
#2020-04-06| 768.78
#2020-04-07| 775.67
#2020-04-08| 763.52
#2020-04-09| 809.59
#2020-04-10| 809.59
#2020-04-13| 817.93
#2020-04-14| 836.46
#2020-04-15| 821.14
#2020-04-16| 807.21
#2020-04-17| 821.08
#2020-04-20| 805.20
#2020-04-21| 774.67
#2020-04-22| 781.28
#2020-04-23| 786.41
#2020-04-24| 783.71
#2020-04-27| 797.75
#2020-04-28| 797.71
#2020-04-29| 830.73
#2020-04-30| 856.82
#2020-05-01| 797.87
#2020-05-04| 807.50
#2020-05-05| 830.54
#2020-05-06| 820.73
#2020-05-07| 813.98
#2020-05-08| 832.83
#2020-05-11| 839.05
#2020-05-12| 827.10
#2020-05-13| 824.37
#2020-05-14| 798.70
#2020-05-15| 807.77
#2020-05-18| 812.89
#2020-05-19| 838.85
#2020-05-20| 847.09
#2020-05-21| 837.41
#2020-05-22| 825.08
#2020-05-25| 845.40
#2020-05-26| 896.11
#2020-05-27| 924.40
#2020-05-28| 958.45
#2020-05-29| 924.74
#2020-06-01| 948.31
#2020-06-02| 964.51
#2020-06-03|1004.07
#2020-06-04|1023.58
#2020-06-05|1040.83
#2020-06-08|1041.43
#2020-06-09|1086.14
#2020-06-10|1079.09
#2020-06-11|1014.70
#2020-06-12| 982.21
#2020-06-15| 962.20
#2020-06-16|1004.27
#2020-06-17|1023.66
#2020-06-18|1009.04
#2020-06-19|1006.90
#2020-06-22|1014.31
#2020-06-23|1024.39
#2020-06-24|1013.46
#2020-06-25| 975.43
#2020-06-26| 997.14
#2020-06-29| 983.57
#2020-06-30| 998.55
#2020-07-01|1016.10
#2020-07-02|1036.63
#2020-07-03|1040.79
#2020-07-06|1045.60
#2020-07-07|1033.62
#2020-07-08|1015.36
#2020-07-09|1016.69
#2020-07-10|1009.71
#2020-07-13|1030.78
#2020-07-14|1019.28
#2020-07-15|1042.00
#2020-07-16|1031.83
#2020-07-17|1030.84
#2020-07-20|1026.09
#2020-07-21|1070.58
#2020-07-22|1067.31
#2020-07-23|1068.60
#2020-07-24|1047.64
#2020-07-27|1053.92
#2020-07-28|1047.29
#2020-07-29|1056.04
#2020-07-30|1053.72
#2020-07-31|1035.41
#2020-08-03|1005.18
#2020-08-04|1034.06
#2020-08-05|1037.18
#2020-08-06|1040.25
#2020-08-07|1031.68
#2020-08-10|1054.16
#2020-08-11|1067.43
#2020-08-12|1076.74
#2020-08-13|1067.44
#2020-08-14|1072.49
#2020-08-17|1061.22
#2020-08-18|1061.79
#2020-08-19|1075.58
#2020-08-20|1063.08
#2020-08-21|1059.25
#2020-08-24|1060.76
#2020-08-25|1088.23
#2020-08-26|1085.45
#2020-08-27|1080.63
#2020-08-28|1099.10
#2020-08-31|1102.96
#2020-09-01|1072.24
#2020-09-02|1080.44
#2020-09-03|1091.70
#2020-09-04|1050.76
#2020-09-07|1063.11
#2020-09-08|1069.30
#2020-09-09|1048.50
#2020-09-10|1052.42
#2020-09-11|1039.73
#2020-09-14|1041.56
#2020-09-15|1034.70
#2020-09-16|1047.71
#2020-09-17|1034.72
#2020-09-18|1032.60
#2020-09-21|1005.94
#2020-09-22| 987.84
#2020-09-23| 999.69
#2020-09-24| 986.13
#2020-09-25|1023.64
#2020-09-28|1020.62
#2020-09-29|1026.16
#2020-09-30|1010.83
#2020-10-01|1020.81
#2020-10-02|1004.50
#2020-10-05|1045.55
#2020-10-06|1045.05
#2020-10-07|1064.51
#2020-10-08|1079.52
#2020-10-09|1088.89
#2020-10-12|1100.12
#2020-10-13|1112.20
#2020-10-14|1102.62
#2020-10-15|1092.61
#2020-10-16|1092.26
#2020-10-19|1104.31
#2020-10-20|1085.11
#2020-10-21|1106.06
#2020-10-22|1099.82
#2020-10-23|1105.10
#2020-10-26|1103.81
#2020-10-27|1092.98
#2020-10-28|1070.32
#2020-10-29|1044.78
#2020-10-30|1050.04
#2020-11-02|1055.96
#2020-11-03|1087.80
#2020-11-04|1075.67
#2020-11-05|1110.06
#2020-11-06|1118.47
#2020-11-09|1133.30
#2020-11-10|1175.71
#2020-11-11|1205.67
#2020-11-12|1191.02
#2020-11-13|1184.99
#2020-11-16|1216.65
#2020-11-17|1230.59
#2020-11-18|1255.91
#2020-11-19|1260.74
#2020-11-20|1271.04
#2020-11-23|1264.11
#2020-11-24|1289.25
#2020-11-25|1326.51
#2020-11-26|1308.57
#2020-11-27|1307.59
#2020-11-30|1282.21
#2020-12-01|1293.16
#2020-12-02|1296.16
#2020-12-03|1301.61
#2020-12-04|1310.01
#2020-12-07|1315.95
#2020-12-08|1316.03
#2020-12-09|1329.17
#2020-12-10|1334.84
#2020-12-11|1327.24
#2020-12-14|1340.72
#2020-12-15|1333.51
#2020-12-16|1347.90
#2020-12-17|1372.09
#2020-12-18|1341.77
#2020-12-21|1332.05
#2020-12-22|1310.10
#2020-12-23|1330.28
#2020-12-24|1332.83
#2020-12-25|1332.83
#2020-12-28|1327.31
#2020-12-29|1344.74
#2020-12-30|1352.39
#2020-12-31|1335.43
#2021-01-01|1335.43
#2021-01-04|1348.44
#2021-01-05|1346.96
#2021-01-06|1343.99
#2021-01-07|1371.90
#2021-01-08|1393.28
#2021-01-11|1374.07
#2021-01-12|1390.30
#2021-01-13|1394.24
#2021-01-14|1413.16
#2021-01-15|1398.92
#2021-01-18|1380.71
#2021-01-19|1401.50
#2021-01-20|1403.20
#2021-01-21|1421.88
#2021-01-22|1405.29
#2021-01-25|1403.98
#2021-01-26|1411.45
#2021-01-27|1404.40
#2021-01-28|1381.45
#2021-01-29|1359.30
#2021-02-01|1361.49
#2021-02-02|1377.53
#2021-02-03|1402.85
#2021-02-04|1394.46
#2021-02-05|1430.63
#2021-02-08|1443.68
#2021-02-09|1440.05
#2021-02-10|1442.16
#2021-02-11|1450.75
#2021-02-12|1441.79
#2021-02-15|1456.64
#2021-02-16|1471.05
#2021-02-17|1466.78
#2021-02-18|1474.68
#2021-02-19|1481.73
#2021-02-22|1482.54
#2021-02-23|1504.21
#2021-02-24|1498.51
#2021-02-25|1517.46
#2021-02-26|1443.32
#2021-03-01|1480.79
#2021-03-02|1493.56
#2021-03-03|1510.10
#2021-03-04|1531.39
#2021-03-05|1506.48
#2021-03-08|1515.88
#2021-03-09|1535.91
#2021-03-10|1518.86
#2021-03-11|1523.31
#2021-03-12|1521.00
#2021-03-15|1521.01
#2021-03-16|1534.78
#2021-03-17|1522.80
#2021-03-18|1525.36
#2021-03-19|1510.80
#2021-03-22|1516.92
#2021-03-23|1496.06
#2021-03-24|1491.68
#2021-03-25|1481.84
#2021-03-26|1497.31
#2021-03-29|1490.03
#2021-03-30|1479.49
#2021-03-31|1492.53
#2021-04-01|1495.16
#2021-04-02|1495.16
#2021-04-05|1503.72
#2021-04-06|1510.34
#2021-04-07|1513.09
#2021-04-08|1527.44
#2021-04-09|1527.24
#2021-04-12|1525.76
#2021-04-13|1529.63
#2021-04-14|1551.91
#2021-04-15|1566.17
#2021-04-16|1557.17
#2021-04-19|1568.59
#2021-04-20|1551.11
#2021-04-21|1545.48
#2021-04-22|1551.01
#2021-04-23|1556.04
#2021-04-26|1572.03
#2021-04-27|1566.93
#2021-04-28|1582.64
#2021-04-29|1579.86
#2021-04-30|1560.94
#2021-05-03|1592.54
#2021-05-04|1581.13
#2021-05-05|1600.17
#2021-05-06|1594.06
#2021-05-07|1617.21
#2021-05-10|1640.49
#2021-05-11|1617.58
#2021-05-12|1592.73
#2021-05-13|1599.45
#2021-05-14|1622.66
#2021-05-17|1619.17
#2021-05-18|1639.40
#2021-05-19|1599.38
#2021-05-20|1635.37
#2021-05-21|1632.05
#2021-05-24|1643.93
#2021-05-25|1663.17
#2021-05-26|1660.85
#2021-05-27|1658.04
#2021-05-28|1670.03
#2021-05-31|1667.66
#2021-06-01|1660.30
#2021-06-02|1668.52
#2021-06-03|1666.89
#2021-06-04|1702.84
#2021-06-07|1688.89
#2021-06-08|1686.03
#2021-06-09|1672.92
#2021-06-10|1683.02
#2021-06-11|1660.68
#2021-06-14|1664.78
#2021-06-15|1678.44
#2021-06-16|1698.02
#2021-06-17|1681.87
#2021-06-18|1648.09
#2021-06-21|1601.18
#2021-06-22|1630.69
#2021-06-23|1627.38
#2021-06-24|1612.06
#2021-06-25|1628.05
#2021-06-28|1621.36
#2021-06-29|1612.61
#2021-06-30|1610.60
#2021-07-01|1590.51
#2021-07-02|1604.27
#2021-07-05|1606.37
#2021-07-06|1592.85
#2021-07-07|1599.29
#2021-07-08|1584.91
#2021-07-09|1583.09
#2021-07-12|1594.72
#2021-07-13|1582.29
#2021-07-14|1586.32
#2021-07-15|1567.69
#2021-07-16|1561.68
#2021-07-19|1532.72
#2021-07-20|1525.12
#2021-07-21|1545.23
#2021-07-22|1572.40
#2021-07-23|1558.98
#2021-07-26|1565.65
#2021-07-27|1574.53
#2021-07-28|1550.87
#2021-07-29|1564.53
#2021-07-30|1554.08
#2021-08-02|1588.29
#2021-08-03|1580.38
#2021-08-04|1585.37
#2021-08-05|1604.02
#2021-08-06|1601.63
#2021-08-09|1618.27
#2021-08-10|1632.55
#2021-08-11|1653.90
#2021-08-12|1645.10
#2021-08-13|1656.55
#2021-08-16|1629.38
#2021-08-17|1597.69
#2021-08-18|1603.96
#2021-08-19|1584.03
#2021-08-20|1574.78
#2021-08-23|1595.75
#2021-08-24|1613.40
#2021-08-25|1618.46
#2021-08-26|1614.56
#2021-08-27|1630.30
#2021-08-30|1619.34
#2021-08-31|1621.29
#2021-09-01|1650.86
#2021-09-02|1660.12
#2021-09-03|1675.12
#2021-09-06|1679.88
#2021-09-07|1669.16
#2021-09-08|1676.56
#2021-09-09|1647.97
#2021-09-10|1651.43
#2021-09-13|1649.29
#2021-09-14|1646.77
#2021-09-15|1642.02
#2021-09-16|1644.67
#2021-09-17|1637.77
#2021-09-20|1597.89
#2021-09-21|1584.60
#2021-09-22|1581.48
#2021-09-23|1611.48
#2021-09-24|1610.58
#2021-09-27|1642.70
#2021-09-28|1623.65
#2021-09-29|1597.90
#2021-09-30|1638.73
#2021-10-01|1600.00
#2021-10-04|1648.33
#2021-10-05|1646.68
#2021-10-06|1626.67
#2021-10-07|1651.86
#2021-10-08|1667.28
#2021-10-11|1680.67
#2021-10-12|1673.00
#2021-10-13|1665.42
#2021-10-14|1665.50
#2021-10-15|1678.37
#2021-10-18|1691.85
#2021-10-19|1704.23
#2021-10-20|1729.00
#2021-10-21|1731.02
#2021-10-22|1727.63
#2021-10-25|1731.40
#2021-10-26|1737.87
#2021-10-27|1747.37
#2021-10-28|1764.94
#2021-10-29|1723.21
#2021-11-01|1718.94
#2021-11-02|1672.20
#2021-11-03|1693.06
#2021-11-04|1703.69
#2021-11-05|1717.42
#2021-11-08|1733.19
#2021-11-09|1703.61
#2021-11-10|1714.50
#2021-11-11|1687.75
#2021-11-12|1701.55
#2021-11-15|1720.56
#2021-11-16|1704.52
#2021-11-17|1643.32
#2021-11-18|1630.12
#2021-11-19|1631.34
#2021-11-22|1605.90
#2021-11-23|1614.72
#2021-11-24|1606.65
#2021-11-25|1591.76
#2021-11-26|1548.25
#2021-11-29|1527.56
#2021-11-30|1521.19
#2021-12-01|1535.56
#2021-12-02|1537.50
#2021-12-03|1535.49
#2021-12-06|1543.92
#2021-12-07|1569.04
#2021-12-08|1592.22
#2021-12-09|1586.89
#2021-12-10|1587.27
#2021-12-13|1571.08
#2021-12-14|1575.63
#2021-12-15|1574.22
#2021-12-16|1591.50
#2021-12-17|1595.19
#2021-12-20|1572.66
#2021-12-21|1583.18
#2021-12-22|1597.48
#2021-12-23|1614.25
#2021-12-24|1618.15
#2021-12-27|1618.71
#2021-12-28|1617.14
#2021-12-29|1645.25
#2021-12-30|1647.01
#2021-12-31|1631.48
#2022-01-03|1612.85
#2022-01-04|1657.94
#2022-01-05|1674.47
#2022-01-06|1612.09
#2022-01-07|1645.96
#2022-01-10|1644.92
#2022-01-11|1631.98
#2022-01-12|1655.61
#2022-01-13|1672.79
#2022-01-14|1642.52
#2022-01-17|1645.58
#2022-01-18|1636.18
#2022-01-19|1620.80
#2022-01-20|1620.16
#2022-01-21|1576.61
#2022-01-24|1548.30
#2022-01-25|1513.37
#2022-01-26|1518.03
#2022-01-27|1482.01
#2022-01-28|1499.24
#2022-01-31|1481.82
#2022-02-01|1511.87
#2022-02-02|1531.63
#2022-02-03|1534.87
#2022-02-04|1527.28
#2022-02-07|1534.78
#2022-02-08|1557.13
#2022-02-09|1611.54
#2022-02-10|1639.46
#2022-02-11|1619.88
#2022-02-14|1634.98
#2022-02-15|1624.98
#2022-02-16|1649.74
#2022-02-17|1661.42
#2022-02-18|1640.28
#2022-02-21|1658.34
#2022-02-22|1636.46
#2022-02-23|1643.68
#2022-02-24|1566.03
#2022-02-25|1577.88
#2022-02-28|1580.17
#2022-03-01|1596.52
#2022-03-02|1574.12
#2022-03-03|1588.30
#2022-03-04|1586.00
#2022-03-07|1559.16
#2022-03-08|1548.14
#2022-03-09|1583.22
#2022-03-10|1638.31
#2022-03-11|1622.05
#2022-03-14|1640.32
#2022-03-15|1649.53
#2022-03-16|1680.03
#2022-03-17|1727.91
#2022-03-18|1738.14
#2022-03-21|1733.38
#2022-03-22|1750.28
#2022-03-23|1782.31
#2022-03-24|1778.57
#2022-03-25|1768.53
#2022-03-28|1774.04
#2022-03-29|1789.83
#2022-03-30|1810.61
#2022-03-31|1788.77
#2022-04-01|1773.79
#2022-04-04|1780.02
#2022-04-05|1806.46
#2022-04-06|1798.33
#2022-04-07|1772.79
#2022-04-08|1772.43
#2022-04-11|1781.70
#2022-04-12|1791.61
#2022-04-13|1777.38
#2022-04-14|1774.40
#2022-04-15|1774.40
#2022-04-18|1760.99
#2022-04-19|1782.09
#2022-04-20|1805.03
#2022-04-21|1809.37
#2022-04-22|1744.92
#2022-04-25|1718.47
#2022-04-26|1701.56
#2022-04-27|1663.18
#2022-04-28|1666.25
#2022-04-29|1693.61
#2022-05-02|1665.38
#2022-05-03|1670.90
#2022-05-04|1691.81
#2022-05-05|1690.99
#2022-05-06|1648.95
#2022-05-09|1625.73
#2022-05-10|1609.51
#2022-05-11|1612.61
#2022-05-12|1575.70
#2022-05-13|1604.05
#2022-05-16|1623.12
#2022-05-17|1652.89
#2022-05-18|1653.72
#2022-05-19|1641.31
#2022-05-20|1650.90
#2022-05-23|1659.39
#2022-05-24|1657.25
#2022-05-25|1671.17
#2022-05-26|1665.52
#2022-05-27|1700.15
#2022-05-30|1720.27
#2022-05-31|1681.35
#2022-06-01|1707.33
#2022-06-02|1697.09
#2022-06-03|1695.58
#2022-06-06|1685.58
#2022-06-07|1645.71
#2022-06-08|1595.80
#2022-06-09|1544.09
#2022-06-10|1504.88
#2022-06-13|1478.73
#2022-06-14|1417.61
#2022-06-15|1419.38
#2022-06-16|1416.94
#2022-06-17|1374.26
#2022-06-20|1394.91
#2022-06-21|1435.96
#2022-06-22|1419.49
#2022-06-23|1423.35
#2022-06-24|1429.85
#2022-06-27|1467.93
#2022-06-28|1460.18
#2022-06-29|1456.70
#2022-06-30|1423.02
#2022-07-01|1402.04
#2022-07-04|1432.63
#2022-07-05|1414.72
#2022-07-06|1426.67
#2022-07-07|1451.49
#2022-07-08|1454.72
#2022-07-11|1420.37
#2022-07-12|1436.83
#2022-07-13|1451.61
#2022-07-14|1420.41
#2022-07-15|1435.17
#2022-07-18|1467.52
#2022-07-19|1478.51
#2022-07-20|1497.78
#2022-07-21|1508.96
#2022-07-22|1531.07
#2022-07-25|1526.70
#2022-07-26|1530.10
#2022-07-27|1538.79
#2022-07-28|1559.63
#2022-07-29|1571.92
#2022-08-01|1589.68
#2022-08-02|1580.69
#2022-08-03|1557.34
#2022-08-04|1576.80
#2022-08-05|1568.10
#2022-08-08|1588.90
#2022-08-09|1568.58
#2022-08-10|1604.16
#2022-08-11|1622.81
#2022-08-12|1617.90
#2022-08-15|1602.27
#2022-08-16|1606.06
#2022-08-17|1595.89
#2022-08-18|1602.92
#2022-08-19|1572.71
#2022-08-22|1556.44
#2022-08-23|1540.54
#2022-08-24|1539.12
#2022-08-25|1562.88
#2022-08-26|1568.28
#2022-08-29|1524.03
#2022-08-30|1527.54
#2022-08-31|1540.89
#2022-09-01|1505.50
#2022-09-02|1532.25
#2022-09-05|1514.81
#2022-09-06|1499.92
#2022-09-07|1465.14
#2022-09-08|1492.62
#2022-09-09|1519.29
#2022-09-12|1545.77
#2022-09-13|1533.98
#2022-09-14|1486.28
#2022-09-15|1495.96
#2022-09-16|1483.03
#2022-09-19|1481.26
#2022-09-20|1499.62
#2022-09-21|1474.68
#2022-09-22|1468.25
#2022-09-23|1423.67
#2022-09-26|1405.09
#2022-09-27|1394.65
#2022-09-28|1386.05
#2022-09-29|1399.46
#2022-09-30|1357.96
#2022-10-03|1368.52
#2022-10-04|1426.09
#2022-10-05|1447.80
#2022-10-06|1439.11
#2022-10-07|1425.17
#2022-10-10|1377.99
#2022-10-11|1373.12
#2022-10-12|1394.66
#2022-10-13|1404.28
#2022-10-14|1431.15
#2022-10-17|1425.09
#2022-10-18|1456.31
#2022-10-19|1459.31
#2022-10-20|1474.92
#2022-10-21|1448.50
#2022-10-24|1458.40
#2022-10-25|1495.80
#2022-10-26|1517.90
#2022-10-27|1510.11
#2022-10-28|1499.41
#2022-10-31|1515.62
#2022-11-01|1533.52
#2022-11-02|1538.30
#2022-11-03|1488.88
#2022-11-04|1519.82
#2022-11-07|1516.87
#2022-11-08|1547.19
#2022-11-09|1528.70
#2022-11-10|1552.67
#2022-11-11|1606.06
#2022-11-14|1592.70
#2022-11-15|1622.49
#2022-11-16|1600.63
#2022-11-17|1592.53
#2022-11-18|1611.34
#2022-11-21|1595.74
#2022-11-22|1611.23
#2022-11-23|1642.77
#2022-11-24|1650.26
#2022-11-25|1656.90
#2022-11-28|1637.29
#2022-11-29|1641.48
#2022-11-30|1634.69
#2022-12-01|1672.39
#2022-12-02|1645.62
#2022-12-05|1637.49
#2022-12-06|1616.69
#2022-12-07|1608.18
#2022-12-08|1601.46
#2022-12-09|1606.19
#2022-12-12|1596.20
#2022-12-13|1651.49
#2022-12-14|1649.18
#2022-12-15|1611.06
#2022-12-16|1585.37
#2022-12-19|1584.34
#2022-12-20|1572.67
#2022-12-21|1588.39
#2022-12-22|1591.40
#2022-12-23|1589.11
#2022-12-26|1589.11
#2022-12-27|1598.83
#2022-12-28|1590.04
#2022-12-29|1579.45
#2022-12-30|1589.83
#2023-01-02|1589.83
#2023-01-03|1549.74
#2023-01-04|1604.40
#2023-01-05|1587.05
#2023-01-06|1608.08
#2023-01-09|1634.01
#2023-01-10|1615.59
#2023-01-11|1624.84
#2023-01-12|1656.97
#2023-01-13|1680.66
#2023-01-16|1694.48
#2023-01-17|1703.76
#2023-01-18|1708.88
#2023-01-19|1692.69
#2023-01-20|1704.15
#2023-01-23|1726.50
#2023-01-24|1725.24
#2023-01-25|1738.34
#2023-01-26|1739.82
#2023-01-27|1759.61
#2023-01-30|1752.06
#2023-01-31|1745.37
#2023-02-01|1753.60
#2023-02-02|1752.67
#2023-02-03|1742.58
#2023-02-06|1708.89
#2023-02-07|1720.95
#2023-02-08|1741.75
#2023-02-09|1745.38
#2023-02-10|1725.33
#2023-02-13|1728.91
#2023-02-14|1734.78
#2023-02-15|1649.69
#2023-02-16|1648.30
#2023-02-17|1631.10
#2023-02-20|1663.30
#2023-02-21|1649.09
#2023-02-22|1638.59
#2023-02-23|1631.95
#2023-02-24|1621.81
#2023-02-27|1625.04
#2023-02-28|1622.51
#2023-03-01|1606.38
#2023-03-02|1568.17
#2023-03-03|1580.38
#2023-03-06|1598.91
#2023-03-07|1583.60
#2023-03-08|1573.26
#2023-03-09|1585.90
#2023-03-10|1544.97
#2023-03-13|1536.61
#2023-03-14|1511.35
#2023-03-15|1512.16
#2023-03-16|1499.45
#2023-03-17|1520.90
#2023-03-20|1500.92
#2023-03-21|1504.09
#2023-03-22|1520.12
#2023-03-23|1516.56
#2023-03-24|1484.19
#2023-03-27|1480.68
#2023-03-28|1511.03
#2023-03-29|1501.01
#2023-03-30|1527.30
#2023-03-31|1534.04
#2023-04-03|1567.67
#2023-04-04|1563.90
#2023-04-05|1556.41
#2023-04-06|1543.42
#2023-04-07|1543.42
#2023-04-10|1533.81
#2023-04-11|1558.07
#2023-04-12|1564.18
#2023-04-13|1578.08
#2023-04-14|1578.60
#2023-04-17|1579.24
#2023-04-18|1587.52
#2023-04-19|1582.86
#2023-04-20|1613.12
#2023-04-21|1583.97
#2023-04-24|1584.95
#2023-04-25|1570.51
#2023-04-26|1564.74
#2023-04-27|1558.52
#2023-04-28|1565.95
#2023-05-01|1587.79
#2023-05-02|1582.42
#2023-05-03|1562.07
#2023-05-04|1518.64
#2023-05-05|1539.79
#2023-05-08|1561.53
#2023-05-09|1562.22
#2023-05-10|1565.33
#2023-05-11|1562.03
#2023-05-12|1552.55
#2023-05-15|1562.51
#2023-05-16|1550.44
#2023-05-17|1535.98
#2023-05-18|1539.66
#2023-05-19|1573.84
#2023-05-22|1562.09
#2023-05-23|1569.35
#2023-05-24|1547.96
#2023-05-25|1511.76
#2023-05-26|1518.37
#2023-05-29|1544.50
#2023-05-30|1532.95
#2023-05-31|1490.96
#2023-06-01|1509.63
#2023-06-02|1519.64
#2023-06-05|1535.97
#2023-06-06|1522.87
#2023-06-07|1513.29
#2023-06-08|1524.66
#2023-06-09|1536.47
#2023-06-12|1537.61
#2023-06-13|1555.51
#2023-06-14|1579.12
#2023-06-15|1598.66
#2023-06-16|1619.02
#2023-06-19|1629.31
#2023-06-20|1627.94
#2023-06-21|1621.38
#2023-06-22|1595.13
#2023-06-23|1552.09
#2023-06-26|1544.08
#2023-06-27|1559.15
#2023-06-28|1558.87
#2023-06-29|1574.76
#2023-06-30|1582.87
#2023-07-03|1595.33
#2023-07-04|1616.71
#2023-07-05|1599.99
#2023-07-06|1564.32
#2023-07-07|1558.56
#2023-07-10|1548.43
#2023-07-11|1571.38
#2023-07-12|1607.17
#2023-07-13|1648.99
#2023-07-14|1651.42
#2023-07-17|1648.62
#2023-07-18|1664.57
#2023-07-19|1673.01
#2023-07-20|1686.79
#2023-07-21|1665.34
#2023-07-24|1668.38
#2023-07-25|1668.50
#2023-07-26|1678.64
#2023-07-27|1684.25
#2023-07-28|1663.52
#2023-07-31|1680.27
#2023-08-01|1657.90
#2023-08-02|1608.36
#2023-08-03|1600.33
#2023-08-04|1615.19
#2023-08-07|1605.61
#2023-08-08|1591.73
#2023-08-09|1617.37
#2023-08-10|1622.80
#2023-08-11|1609.22
#2023-08-14|1590.95
#2023-08-15|1598.37
#2023-08-16|1576.32
#2023-08-17|1552.50
#2023-08-18|1542.06
#2023-08-21|1525.44
#2023-08-22|1538.79
#2023-08-23|1557.41
#2023-08-24|1568.02
#2023-08-25|1539.65
#2023-08-28|1560.85
#2023-08-29|1575.04
#2023-08-30|1605.73
#2023-08-31|1611.61
#2023-09-01|1598.85
#2023-09-04|1602.53
#2023-09-05|1580.25
#2023-09-06|1563.09
#2023-09-07|1557.66
#2023-09-08|1563.91
#2023-09-11|1594.51
#2023-09-12|1588.89
#2023-09-13|1585.70
#2023-09-14|1601.89
#2023-09-15|1613.90
#2023-09-18|1606.47
#2023-09-19|1608.95
#2023-09-20|1617.19
#2023-09-21|1569.08
#2023-09-22|1583.12
#2023-09-25|1566.13
#2023-09-26|1571.45
#2023-09-27|1563.34
#2023-09-28|1569.34
#2023-09-29|1584.95
#2023-10-02|1560.13
#2023-10-03|1535.79
#2023-10-04|1513.48
#2023-10-05|1535.04
#2023-10-06|1554.33
#2023-10-09|1558.92
#2023-10-10|1576.73
#2023-10-11|1584.93
#2023-10-12|1579.40
#2023-10-13|1559.33
#2023-10-16|1559.74
#2023-10-17|1579.18
#2023-10-18|1579.15
#2023-10-19|1548.20
#2023-10-20|1529.89
#2023-10-23|1522.58
#2023-10-24|1532.44
#2023-10-25|1517.74
#2023-10-26|1506.73
#2023-10-27|1517.54
#2023-10-30|1504.09
#2023-10-31|1504.90
#2023-11-01|1518.48
#2023-11-02|1553.30
#2023-11-03|1593.16
#2023-11-06|1599.58
#2023-11-07|1561.71
#2023-11-08|1572.17
#2023-11-09|1591.54
#2023-11-10|1557.36
#2023-11-13|1559.39
#2023-11-14|1599.26
#2023-11-15|1616.76
#2023-11-16|1606.28
#2023-11-17|1610.36
#2023-11-20|1629.61
#2023-11-21|1637.14
#2023-11-22|1631.72
#2023-11-23|1633.79
#2023-11-24|1646.26
#2023-11-27|1640.17
#2023-11-28|1660.38
#2023-11-29|1646.69
#2023-11-30|1670.45
#2023-12-01|1668.06
#2023-12-04|1669.50
#2023-12-05|1652.83
#2023-12-06|1684.79
#2023-12-07|1680.50
#2023-12-08|1681.04
#2023-12-11|1679.07
#2023-12-12|1685.31
#2023-12-13|1702.55
#2023-12-14|1748.59
#2023-12-15|1766.45
#2023-12-18|1756.48
#2023-12-19|1789.52
#2023-12-20|1802.71
#2023-12-21|1801.86
#2023-12-22|1803.51
#2023-12-25|1803.51
#2023-12-26|1804.31
#2023-12-27|1822.57
#2023-12-28|1839.35
#2023-12-29|1825.15
#2024-01-01|1825.15
#2024-01-02|1823.52
#2024-01-03|1791.19
#2024-01-04|1780.73
#2024-01-05|1802.22
#2024-01-08|1789.77
#2024-01-09|1796.76
#2024-01-10|1789.70
#2024-01-11|1799.69
#2024-01-12|1808.45
#2024-01-15|1803.58
#2024-01-16|1774.51
#2024-01-17|1752.32
#2024-01-18|1760.21
#2024-01-19|1787.45
#2024-01-22|1809.83
#2024-01-23|1815.89
#2024-01-24|1818.62
#2024-01-25|1816.66
#2024-01-26|1819.15
#2024-01-29|1833.30
#2024-01-30|1825.72
#2024-01-31|1860.31
#2024-02-01|1808.47
#2024-02-02|1824.11
#2024-02-05|1809.06
#2024-02-06|1812.94
#2024-02-07|1822.37
#2024-02-08|1826.31
#2024-02-09|1837.99
#2024-02-12|1842.94
#2024-02-13|1827.57
#2024-02-14|1814.07
#2024-02-15|1839.10
#2024-02-16|1854.35
#2024-02-19|1872.66
#2024-02-20|1890.00
#2024-02-21|1885.61
#2024-02-22|1881.63
#2024-02-23|1898.59
#2024-02-26|1904.51
#2024-02-27|1917.91
#2024-02-28|1893.95
#2024-02-29|1905.72
#2024-03-01|1922.24
#2024-03-04|1924.03
#2024-03-05|1914.52
#2024-03-06|1946.41
#2024-03-07|1973.04
#2024-03-08|2017.72
#2024-03-11|1963.23
#2024-03-12|1962.84
#2024-03-13|1987.06
#2024-03-14|1935.95
#2024-03-15|1928.65
#2024-03-18|1937.71
#2024-03-19|1919.06
#2024-03-20|1916.33
#2024-03-21|1963.16
#2024-03-22|1943.76
#2024-03-25|1951.41
#2024-03-26|1947.27
#2024-03-27|1955.17
#2024-03-28|1961.24
#2024-03-29|1961.24
#2024-04-01|1951.77
#2024-04-02|1956.14
#2024-04-03|1941.36
#2024-04-04|1970.74
#2024-04-05|1950.00
#2024-04-08|1959.82
#2024-04-09|1977.28
#2024-04-10|1941.45
#2024-04-11|1923.43
#2024-04-12|1904.90
#2024-04-15|1888.83
#2024-04-16|1837.13
#2024-04-17|1840.92
#2024-04-18|1857.18
#2024-04-19|1834.73
#2024-04-22|1854.56
#2024-04-23|1887.07
#2024-04-24|1898.27
#2024-04-25|1900.02
#2024-04-26|1878.24
#2024-04-29|1897.02
#2024-04-30|1887.72
#2024-05-01|1874.99
#2024-05-02|1903.65
#2024-05-03|1929.41
#2024-05-06|1955.89
#2024-05-07|1989.70
#2024-05-08|1981.04
#2024-05-09|1967.12
#2024-05-10|1979.18
#2024-05-13|1998.82
#2024-05-14|1995.37
#2024-05-15|2002.61
#2024-05-16|2044.34
#2024-05-17|2034.25
#2024-05-20|2042.46
#2024-05-21|2042.35
#2024-05-22|2040.60
#2024-05-23|2022.53
#2024-05-24|1999.16
#2024-05-27|2025.57
#2024-05-28|2025.42
#2024-05-29|1974.93
#2024-05-30|1976.93
#2024-05-31|2000.36
#2024-06-03|2039.55
#2024-06-04|2036.95
#2024-06-05|2043.60
#2024-06-06|2070.19
#2024-06-07|2062.69
#2024-06-10|2064.25
#2024-06-11|2045.75
#2024-06-12|2067.58
#2024-06-13|2059.89
#2024-06-14|2045.35
#2024-06-17|2047.40
#2024-06-18|2097.26
#2024-06-19|2100.02
#2024-06-20|2103.02
#2024-06-21|2096.08
#2024-06-24|2089.61
#2024-06-25|2114.28
#2024-06-26|2097.29
#2024-06-27|2088.33
#2024-06-28|2111.12
#2024-07-01|2091.59
#2024-07-02|2085.96
#2024-07-03|2096.16
#2024-07-04|2124.02
#2024-07-05|2117.72
#2024-07-08|2114.10
#2024-07-09|2138.80
#2024-07-10|2146.34
#2024-07-11|2171.33
#2024-07-12|2192.76
#2024-07-15|2203.47
#2024-07-16|2186.87
#2024-07-17|2209.82
#2024-07-18|2207.16
#2024-07-19|2177.20
#2024-07-22|2150.60
#2024-07-23|2160.33
#2024-07-24|2160.91
#2024-07-25|2127.34
#2024-07-26|2139.52
#2024-07-29|2154.57
#2024-07-30|2160.70
#2024-07-31|2191.50
#2024-08-01|2181.62
#2024-08-02|2118.96
#2024-08-05|1998.51
#2024-08-06|2027.02
#2024-08-07|2039.24
#2024-08-08|2064.54
#2024-08-09|2083.84
#2024-08-12|2107.58
#2024-08-13|2131.70
#2024-08-14|2145.53
#2024-08-15|2167.12
#2024-08-16|2205.46
#2024-08-19|2252.35
#2024-08-20|2267.24
#2024-08-21|2261.51
#2024-08-22|2253.42
#2024-08-23|2272.95
#2024-08-26|2307.69
#2024-08-27|2288.99
#2024-08-28|2310.69
#2024-08-29|2322.47
#2024-08-30|2334.43
#2024-09-02|2365.68
#2024-09-03|2360.79
#2024-09-04|2325.26
#2024-09-05|2346.71
#2024-09-06|2380.16
#2024-09-09|2346.46
#2024-09-10|2360.53
#2024-09-11|2318.77
#2024-09-12|2367.30
#2024-09-13|2359.97
#2024-09-16|2390.06
#2024-09-17|2403.30
#2024-09-18|2413.97
#2024-09-19|2436.55
#2024-09-20|2440.32
#2024-09-23|2448.33
#2024-09-24|2403.72
#2024-09-25|2358.59
#2024-09-26|2369.97
#2024-09-27|2368.38
#2024-09-30|2381.24
#2024-10-01|2333.70
#2024-10-02|2330.77
#2024-10-03|2314.64
#2024-10-04|2275.47
#2024-10-07|2298.05
#2024-10-08|2291.01
#2024-10-09|2296.74
#2024-10-10|2303.47
#2024-10-11|2309.83
#2024-10-14|2322.92
#2024-10-15|2349.49
#2024-10-16|2338.78
#2024-10-17|2387.70
#2024-10-18|2390.45
#2024-10-21|2395.13
#2024-10-22|2354.26
#2024-10-23|2342.87
#2024-10-24|2359.49
#2024-10-25|2365.14
#2024-10-28|2334.51
#2024-10-29|2336.58
#2024-10-30|2323.38
#2024-10-31|2315.22
#2024-11-01|2304.47
#2024-11-04|2331.09
#2024-11-05|2329.11
#2024-11-06|2345.10
#2024-11-07|2416.80
#2024-11-08|2408.04
#2024-11-11|2405.18
#2024-11-12|2409.47
#2024-11-13|2377.13
#2024-11-14|2405.47
#2024-11-15|2434.01
#2024-11-18|2435.11
#2024-11-19|2472.68
#2024-11-20|2453.21
#2024-11-21|2471.69
#2024-11-22|2491.24
#2024-11-25|2487.40
#2024-11-26|2424.17
#2024-11-27|2457.87
#2024-11-28|2478.44
#2024-11-29|2475.72
#2024-12-02|2450.52
#2024-12-03|2475.71
#2024-12-04|2438.14
#2024-12-05|2446.55
#2024-12-06|2414.19
#2024-12-09|2446.32
#2024-12-10|2370.26
#2024-12-11|2352.72
#2024-12-12|2359.53
#2024-12-13|2357.36
#2024-12-16|2367.64
#2024-12-17|2383.88
#2024-12-18|2360.38
#2024-12-19|2297.29
#2024-12-20|2238.63
#2024-12-23|2286.36
#2024-12-24|2292.51
#2024-12-25|2292.51
#2024-12-26|2288.28
#2024-12-27|2301.30
#2024-12-30|2291.33
#2024-12-31|2259.20
#2025-01-01|2259.20
#2025-01-02|2273.17
#2025-01-03|2290.85
#2025-01-06|2317.27
#2025-01-07|2327.55
#2025-01-08|2346.54
#2025-01-09|2333.38
#2025-01-10|2291.35
#2025-01-13|2245.05
#2025-01-14|2260.68
#2025-01-15|2271.14
#2025-01-16|2326.89
#2025-01-17|2301.87
#2025-01-20|2332.50
#2025-01-21|2359.72
#2025-01-22|2384.31
#2025-01-23|2383.28
#2025-01-24|2410.45
#2025-01-27|2395.58
#2025-01-28|2389.56
#2025-01-29|2387.42
#2025-01-30|2410.42
#2025-01-31|2417.60
#2025-02-03|2358.28
#2025-02-04|2374.89
#2025-02-05|2389.58
#2025-02-06|2434.89
#2025-02-07|2433.47
#2025-02-10|2435.09
#2025-02-11|2441.37
#2025-02-12|2482.00
#2025-02-13|2485.73
#2025-02-14|2505.08
#2025-02-17|2483.20
#2025-02-18|2440.07
#2025-02-19|2403.18
#2025-02-20|2372.98
#2025-02-21|2335.02
#2025-02-24|2376.76
#2025-02-25|2351.41
#2025-02-26|2365.22
#2025-02-27|2347.52
#2025-02-28|2328.17
#2025-03-03|2340.59
#2025-03-04|2319.73
#2025-03-05|2338.19
#2025-03-06|2333.88
#2025-03-07|2259.03
#2025-03-10|2255.23
#2025-03-11|2233.88
#2025-03-12|2204.30
#2025-03-13|2183.68
#2025-03-14|2189.12
#2025-03-17|2229.27
#2025-03-18|2215.93
#2025-03-19|2201.94
#2025-03-20|2232.17
#2025-03-21|2220.14
#2025-03-24|2249.84
#2025-03-25|2259.84
#2025-03-26|2284.46
#2025-03-27|2284.50
#2025-03-28|2293.18
#2025-03-31|2247.19
#2025-04-01|2285.25
#2025-04-02|2308.59
#2025-04-03|2298.57
#2025-04-04|2147.85
#2025-04-07|2023.30
#2025-04-08|2070.36
#2025-04-09|2044.80
#2025-04-10|2216.68
#2025-04-11|2195.29
#2025-04-14|2255.82
#2025-04-15|2286.27
#2025-04-16|2311.79
#2025-04-17|2315.79
#2025-04-18|2315.79
#2025-04-21|2334.52
#2025-04-22|2357.67
#2025-04-23|2380.72
#2025-04-24|2394.61
#2025-04-25|2391.43
#2025-04-28|2408.10
#2025-04-29|2405.09
#2025-04-30|2440.79
#2025-05-01|2435.23
#2025-05-02|2502.48
#2025-05-05|2466.57
#2025-05-06|2452.44
#2025-05-07|2454.71
#2025-05-08|2428.57
#2025-05-09|2460.43
#2025-05-12|2450.00
#2025-05-13|2493.66
#2025-05-14|2500.88
#2025-05-15|2512.04
#2025-05-16|2508.49
#2025-05-19|2527.75
#2025-05-20|2527.06
#2025-05-21|2569.63
#2025-05-22|2532.00
#2025-05-23|2566.53
#2025-05-26|2570.86
#2025-05-27|2576.39
#2025-05-28|2549.20
#2025-05-29|2571.27
#2025-05-30|2589.53
#2025-06-02|2608.28
#2025-06-03|2628.99
#2025-06-04|2676.47
#2025-06-05|2683.95
#2025-06-06|2658.57
#2025-06-09|2672.30
#2025-06-10|2705.57
#2025-06-11|2697.42
#2025-06-12|2685.20
#2025-06-13|2663.60
#2025-06-16|2675.94
#2025-06-17|2655.74
#2025-06-18|2662.07
#2025-06-19|2663.36
#2025-06-20|2646.58
#2025-06-23|2643.23
#2025-06-24|2725.16
#2025-06-25|2752.59
#2025-06-26|2772.90
#2025-06-27|2718.46
#2025-06-30|2739.94
#2025-07-01|2743.21
#2025-07-02|2740.77
#2025-07-03|2703.00
#2025-07-04|2698.73
#2025-07-07|2678.87
#2025-07-08|2691.38
#2025-07-09|2688.11
#2025-07-10|2719.40
#2025-07-11|2712.64
#2025-07-14|2695.09
#2025-07-15|2696.57
#2025-07-16|2654.72
#2025-07-17|2678.34
#2025-07-18|2728.22
#2025-07-21|2662.44
#2025-07-22|2622.74
#2025-07-23|2661.65
#2025-07-24|2659.20
#2025-07-25|2627.95
#2025-07-28|2639.56
#2025-07-29|2632.77
#2025-07-30|2646.54
#2025-07-31|2649.62
#2025-08-01|2627.84
#2025-08-04|2615.94
#2025-08-05|2646.91
#2025-08-06|2679.73
#2025-08-07|2670.21
#2025-08-08|2652.71
#2025-08-11|2662.63
#2025-08-12|2689.80
#2025-08-13|2624.96
#2025-08-14|2641.24
#2025-08-15|2677.34
#2025-08-18|2683.43
#2025-08-19|2688.93
#2025-08-20|2739.23
#2025-08-21|2764.71
#2025-08-22|2792.84
#2025-08-25|2753.19
#2025-08-26|2743.29
#2025-08-27|2753.62
#2025-08-28|2807.09
#2025-08-29|2795.71
#2025-09-01|2782.08
#2025-09-02|2782.57
#2025-09-03|2712.87
#2025-09-04|2745.49
#2025-09-05|2777.31
#2025-09-08|2771.74
#2025-09-09|2754.85
#2025-09-10|2809.45
#2025-09-11|2795.81
#2025-09-12|2827.70
#2025-09-15|2831.56
#2025-09-16|2843.17
#2025-09-17|2822.12
#2025-09-18|2771.35
#2025-09-19|2780.78
#2025-09-22|2772.04
#2025-09-23|2794.73
#2025-09-24|2740.03
#2025-09-25|2713.74
#2025-09-26|2728.94
#2025-09-29|2792.49
#2025-09-30|2799.42
#2025-10-01|2792.20
#2025-10-02|2818.57
#2025-10-03|2836.56
#2025-10-06|2840.02
#2025-10-07|2824.66
#2025-10-08|2821.35
#2025-10-09|2798.85
#2025-10-10|2799.52
#2025-10-13|2755.58
#2025-10-14|2727.65
#2025-10-15|2776.92
#2025-10-16|2803.74
#2025-10-17|2767.48
#2025-10-20|2820.45
#2025-10-21|2817.92
#2025-10-22|2823.91
#2025-10-23|2811.28
#2025-10-24|2789.24
#2025-10-27|2827.67
#2025-10-28|2879.63
#2025-10-29|2834.62
#2025-10-30|2807.56
#2025-10-31|2809.03
#2025-11-03|2839.65
#2025-11-04|2819.93
#2025-11-05|2837.56
#2025-11-06|2836.15
#2025-11-07|2800.37
#2025-11-10|2833.07
#2025-11-11|2787.79
#2025-11-12|2769.94
#2025-11-13|2766.66
#2025-11-14|2715.76
#2025-11-17|2694.97
#2025-11-18|2637.09
#2025-11-19|2594.59
#2025-11-20|2627.50
#2025-11-21|2593.33
#2025-11-24|2629.02
#2025-11-25|2607.51
#2025-11-26|2641.45
#2025-11-27|2650.28
#2025-11-28|2638.06
#2025-12-01|2615.50
#2025-12-02|2625.61
#2025-12-03|2644.39
#2025-12-04|2671.72
#2025-12-05|2691.76
#2025-12-08|2688.79
#2025-12-09|2697.59
#2025-12-10|2684.70
#2025-12-11|2706.14
#2025-12-12|2740.37
#2025-12-15|2742.47
#2025-12-16|2733.77
#2025-12-17|2710.47
#2025-12-18|2712.33
#2025-12-19|2738.83
#2025-12-22|2765.95
#2025-12-23|2823.37
#2025-12-24|2819.52
#2025-12-25|2819.52
#2025-12-26|2820.99
#2025-12-29|2799.83
#2025-12-30|2812.95
#2025-12-31|2787.60
#2026-01-01|2787.60
#2026-01-02|2805.90
#2026-01-05|2812.12
#2026-01-06|2768.98
#2026-01-07|2734.56
#2026-01-08|2738.67
#2026-01-09|2724.90
#2026-01-12|2752.39
#2026-01-13|2762.46
#2026-01-14|2742.35
#2026-01-15|2768.13
#2026-01-16|2786.43
#2026-01-19|2782.18
#2026-01-20|2760.56
#2026-01-21|2726.36
#2026-01-22|2802.55
#2026-01-23|2806.18
#2026-01-26|2833.12
#2026-01-27|2870.14
#2026-01-28|2876.29
#2026-01-29|2858.07
#2026-01-30|2883.66
#2026-02-02|2865.81
#2026-02-03|2919.38
#2026-02-04|2949.60
#2026-02-05|2953.67
#2026-02-06|2944.78
#2026-02-09|3016.81
#2026-02-10|2981.29
#2026-02-11|3098.54
#2026-02-12|3207.81
#2026-02-13|3151.33
#2026-02-16|3155.13
#2026-02-17|3141.78
#2026-02-18|3187.54
#2026-02-19|3229.43
#2026-02-20|3270.63
#2026-02-23|3223.31
#2026-02-24|3213.17
#2026-02-25|3253.81
#2026-02-26|3243.73
#2026-02-27|3247.56
#2026-03-02|3158.69
#2026-03-03|3127.04
#2026-03-04|3101.87
#2026-03-05|3101.42
#2026-03-06|3089.17
#2026-03-09|3044.84
#2026-03-10|3133.83
#2026-03-11|3164.30
#2026-03-12|3094.65
#2026-03-13|3090.89
#2026-03-16|3124.57
#2026-03-17|3162.86
#2026-03-18|3154.50
#2026-03-19|3123.72
#2026-03-20|3087.06
#2026-03-23|3049.67
#2026-03-24|2994.35
#2026-03-25|3027.91
#2026-03-26|3009.04
#2026-03-27|2991.10
#2026-03-30|2908.38
#2026-03-31|2910.41
#2026-04-01|3003.71
#2026-04-02|2989.48