Table Data - Nasdaq Developed Markets: Asia Financial Services Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Financial Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA3020LMT |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA3020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 894.15 |
| 2001-04-02 | 879.99 |
| 2001-04-03 | 915.00 |
| 2001-04-04 | 938.50 |
| 2001-04-05 | 957.51 |
| 2001-04-06 | 972.04 |
| 2001-04-09 | 931.37 |
| 2001-04-10 | 892.48 |
| 2001-04-11 | 930.60 |
| 2001-04-12 | 941.68 |
| 2001-04-13 | . |
| 2001-04-16 | 921.53 |
| 2001-04-17 | 912.99 |
| 2001-04-18 | 964.41 |
| 2001-04-19 | 993.08 |
| 2001-04-20 | 981.20 |
| 2001-04-23 | 989.39 |
| 2001-04-24 | 972.90 |
| 2001-04-25 | 1004.32 |
| 2001-04-26 | 1025.05 |
| 2001-04-27 | 1014.39 |
| 2001-04-30 | 1016.44 |
| 2001-05-01 | 1091.86 |
| 2001-05-02 | 1098.38 |
| 2001-05-03 | 1107.00 |
| 2001-05-04 | 1107.19 |
| 2001-05-07 | 1119.84 |
| 2001-05-08 | 1096.78 |
| 2001-05-09 | 1050.62 |
| 2001-05-10 | 1029.12 |
| 2001-05-11 | 1056.12 |
| 2001-05-14 | 1024.79 |
| 2001-05-15 | 1044.35 |
| 2001-05-16 | 1012.27 |
| 2001-05-17 | 1036.20 |
| 2001-05-18 | 1048.49 |
| 2001-05-21 | 1048.36 |
| 2001-05-22 | 1054.83 |
| 2001-05-23 | 1052.74 |
| 2001-05-24 | 1034.02 |
| 2001-05-25 | 1034.75 |
| 2001-05-28 | . |
| 2001-05-29 | 1060.54 |
| 2001-05-30 | 1018.37 |
| 2001-05-31 | 1006.10 |
| 2001-06-01 | 1018.22 |
| 2001-06-04 | 1019.90 |
| 2001-06-05 | 993.21 |
| 2001-06-06 | 996.02 |
| 2001-06-07 | 1022.60 |
| 2001-06-08 | 1018.96 |
| 2001-06-11 | 997.87 |
| 2001-06-12 | 954.68 |
| 2001-06-13 | 946.72 |
| 2001-06-14 | 948.70 |
| 2001-06-15 | 969.73 |
| 2001-06-18 | 926.82 |
| 2001-06-19 | 912.30 |
| 2001-06-20 | 915.19 |
| 2001-06-21 | 961.37 |
| 2001-06-22 | 970.05 |
| 2001-06-25 | 964.58 |
| 2001-06-26 | 972.24 |
| 2001-06-27 | 950.60 |
| 2001-06-28 | 939.59 |
| 2001-06-29 | 958.54 |
| 2001-07-02 | 955.25 |
| 2001-07-03 | 968.07 |
| 2001-07-04 | . |
| 2001-07-05 | 916.57 |
| 2001-07-06 | 886.07 |
| 2001-07-09 | 863.45 |
| 2001-07-10 | 878.85 |
| 2001-07-11 | 868.04 |
| 2001-07-12 | 912.70 |
| 2001-07-13 | 885.41 |
| 2001-07-16 | 879.71 |
| 2001-07-17 | 853.36 |
| 2001-07-18 | 838.02 |
| 2001-07-19 | 841.35 |
| 2001-07-20 | 844.04 |
| 2001-07-23 | 811.50 |
| 2001-07-24 | 813.64 |
| 2001-07-25 | 843.48 |
| 2001-07-26 | 842.59 |
| 2001-07-27 | 831.98 |
| 2001-07-30 | 807.91 |
| 2001-07-31 | 821.58 |
| 2001-08-01 | 849.08 |
| 2001-08-02 | 901.76 |
| 2001-08-03 | 884.07 |
| 2001-08-06 | 883.82 |
| 2001-08-07 | 890.36 |
| 2001-08-08 | 881.31 |
| 2001-08-09 | 848.63 |
| 2001-08-10 | 857.83 |
| 2001-08-13 | 840.51 |
| 2001-08-14 | 901.95 |
| 2001-08-15 | 905.61 |
| 2001-08-16 | 894.04 |
| 2001-08-17 | 910.29 |
| 2001-08-20 | 899.31 |
| 2001-08-21 | 908.15 |
| 2001-08-22 | 931.41 |
| 2001-08-23 | 905.68 |
| 2001-08-24 | 917.35 |
| 2001-08-27 | 920.89 |
| 2001-08-28 | 910.64 |
| 2001-08-29 | 899.06 |
| 2001-08-30 | 857.01 |
| 2001-08-31 | 853.62 |
| 2001-09-03 | . |
| 2001-09-04 | 864.57 |
| 2001-09-05 | 843.96 |
| 2001-09-06 | 836.08 |
| 2001-09-07 | 824.42 |
| 2001-09-10 | 799.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 730.08 |
| 2001-09-18 | 755.63 |
| 2001-09-19 | 768.03 |
| 2001-09-20 | 753.30 |
| 2001-09-21 | 691.20 |
| 2001-09-24 | 686.08 |
| 2001-09-25 | 696.40 |
| 2001-09-26 | 683.04 |
| 2001-09-27 | 666.96 |
| 2001-09-28 | 696.18 |
| 2001-10-01 | 709.51 |
| 2001-10-02 | 740.82 |
| 2001-10-03 | 738.39 |
| 2001-10-04 | 747.39 |
| 2001-10-05 | 761.73 |
| 2001-10-08 | 764.37 |
| 2001-10-09 | 720.86 |
| 2001-10-10 | 700.35 |
| 2001-10-11 | 721.95 |
| 2001-10-12 | 749.57 |
| 2001-10-15 | 744.64 |
| 2001-10-16 | 761.74 |
| 2001-10-17 | 770.45 |
| 2001-10-18 | 748.92 |
| 2001-10-19 | 746.29 |
| 2001-10-22 | 751.69 |
| 2001-10-23 | 761.84 |
| 2001-10-24 | 765.57 |
| 2001-10-25 | 779.92 |
| 2001-10-26 | 755.14 |
| 2001-10-29 | 744.75 |
| 2001-10-30 | 717.94 |
| 2001-10-31 | 694.41 |
| 2001-11-01 | 698.48 |
| 2001-11-02 | 707.99 |
| 2001-11-05 | 708.72 |
| 2001-11-06 | 722.89 |
| 2001-11-07 | 699.31 |
| 2001-11-08 | 710.85 |
| 2001-11-09 | 709.36 |
| 2001-11-12 | 687.41 |
| 2001-11-13 | 674.88 |
| 2001-11-14 | 675.22 |
| 2001-11-15 | 688.70 |
| 2001-11-16 | 713.37 |
| 2001-11-19 | 725.10 |
| 2001-11-20 | 733.97 |
| 2001-11-21 | 731.16 |
| 2001-11-22 | . |
| 2001-11-23 | 734.57 |
| 2001-11-26 | 745.70 |
| 2001-11-27 | 744.56 |
| 2001-11-28 | 723.41 |
| 2001-11-29 | 700.01 |
| 2001-11-30 | 720.22 |
| 2001-12-03 | 691.15 |
| 2001-12-04 | 680.17 |
| 2001-12-05 | 692.30 |
| 2001-12-06 | 706.79 |
| 2001-12-07 | 698.39 |
| 2001-12-10 | 678.56 |
| 2001-12-11 | 682.45 |
| 2001-12-12 | 696.69 |
| 2001-12-13 | 685.35 |
| 2001-12-14 | 678.17 |
| 2001-12-17 | 639.12 |
| 2001-12-18 | 647.78 |
| 2001-12-19 | 654.84 |
| 2001-12-20 | 655.24 |
| 2001-12-21 | 635.41 |
| 2001-12-24 | 633.43 |
| 2001-12-25 | . |
| 2001-12-26 | 615.26 |
| 2001-12-27 | 621.08 |
| 2001-12-28 | 641.35 |
| 2001-12-31 | 642.04 |
| 2002-01-01 | . |
| 2002-01-02 | 636.89 |
| 2002-01-03 | 638.94 |
| 2002-01-04 | 652.02 |
| 2002-01-07 | 652.09 |
| 2002-01-08 | 631.54 |
| 2002-01-09 | 621.39 |
| 2002-01-10 | 600.94 |
| 2002-01-11 | 594.00 |
| 2002-01-14 | 595.71 |
| 2002-01-15 | 579.13 |
| 2002-01-16 | 582.01 |
| 2002-01-17 | 584.82 |
| 2002-01-18 | 595.84 |
| 2002-01-21 | . |
| 2002-01-22 | 575.19 |
| 2002-01-23 | 566.71 |
| 2002-01-24 | 557.51 |
| 2002-01-25 | 567.18 |
| 2002-01-28 | 581.81 |
| 2002-01-29 | 567.59 |
| 2002-01-30 | 549.91 |
| 2002-01-31 | 560.33 |
| 2002-02-01 | 537.27 |
| 2002-02-04 | 508.97 |
| 2002-02-05 | 489.83 |
| 2002-02-06 | 487.54 |
| 2002-02-07 | 509.86 |
| 2002-02-08 | 529.74 |
| 2002-02-11 | 534.46 |
| 2002-02-12 | 547.35 |
| 2002-02-13 | 547.99 |
| 2002-02-14 | 555.02 |
| 2002-02-15 | 555.90 |
| 2002-02-18 | . |
| 2002-02-19 | 530.26 |
| 2002-02-20 | 527.02 |
| 2002-02-21 | 552.10 |
| 2002-02-22 | 561.69 |
| 2002-02-25 | 563.20 |
| 2002-02-26 | 554.71 |
| 2002-02-27 | 571.74 |
| 2002-02-28 | 584.57 |
| 2002-03-01 | 600.16 |
| 2002-03-04 | 649.78 |
| 2002-03-05 | 647.40 |
| 2002-03-06 | 641.64 |
| 2002-03-07 | 690.46 |
| 2002-03-08 | 710.55 |
| 2002-03-11 | 725.78 |
| 2002-03-12 | 686.44 |
| 2002-03-13 | 654.40 |
| 2002-03-14 | 668.00 |
| 2002-03-15 | 677.11 |
| 2002-03-18 | 650.03 |
| 2002-03-19 | 669.35 |
| 2002-03-20 | 659.71 |
| 2002-03-21 | 656.99 |
| 2002-03-22 | 634.80 |
| 2002-03-25 | 620.51 |
| 2002-03-26 | 618.39 |
| 2002-03-27 | 634.33 |
| 2002-03-28 | 634.22 |
| 2002-03-29 | . |
| 2002-04-01 | 602.35 |
| 2002-04-02 | 624.48 |
| 2002-04-03 | 639.89 |
| 2002-04-04 | 654.05 |
| 2002-04-05 | 651.60 |
| 2002-04-08 | 648.09 |
| 2002-04-09 | 645.30 |
| 2002-04-10 | 652.09 |
| 2002-04-11 | 652.32 |
| 2002-04-12 | 630.14 |
| 2002-04-15 | 651.18 |
| 2002-04-16 | 656.32 |
| 2002-04-17 | 673.25 |
| 2002-04-18 | 684.37 |
| 2002-04-19 | 685.08 |
| 2002-04-22 | 691.01 |
| 2002-04-23 | 700.43 |
| 2002-04-24 | 700.77 |
| 2002-04-25 | 709.67 |
| 2002-04-26 | 709.97 |
| 2002-04-29 | 708.66 |
| 2002-04-30 | 707.21 |
| 2002-05-01 | 726.05 |
| 2002-05-02 | 727.61 |
| 2002-05-03 | 733.26 |
| 2002-05-06 | 730.96 |
| 2002-05-07 | 717.18 |
| 2002-05-08 | 705.02 |
| 2002-05-09 | 712.78 |
| 2002-05-10 | 714.07 |
| 2002-05-13 | 704.58 |
| 2002-05-14 | 690.34 |
| 2002-05-15 | 716.47 |
| 2002-05-16 | 723.16 |
| 2002-05-17 | 753.39 |
| 2002-05-20 | 792.98 |
| 2002-05-21 | 795.86 |
| 2002-05-22 | 813.78 |
| 2002-05-23 | 825.04 |
| 2002-05-24 | 819.84 |
| 2002-05-27 | . |
| 2002-05-28 | 803.57 |
| 2002-05-29 | 807.15 |
| 2002-05-30 | 810.32 |
| 2002-05-31 | 786.51 |
| 2002-06-03 | 814.60 |
| 2002-06-04 | 803.92 |
| 2002-06-05 | 801.91 |
| 2002-06-06 | 789.05 |
| 2002-06-07 | 774.88 |
| 2002-06-10 | 763.79 |
| 2002-06-11 | 778.07 |
| 2002-06-12 | 773.86 |
| 2002-06-13 | 739.33 |
| 2002-06-14 | 726.64 |
| 2002-06-17 | 700.36 |
| 2002-06-18 | 714.27 |
| 2002-06-19 | 680.17 |
| 2002-06-20 | 688.46 |
| 2002-06-21 | 675.75 |
| 2002-06-24 | 696.12 |
| 2002-06-25 | 690.38 |
| 2002-06-26 | 674.48 |
| 2002-06-27 | 680.69 |
| 2002-06-28 | 714.47 |
| 2002-07-01 | 711.49 |
| 2002-07-02 | 714.33 |
| 2002-07-03 | 724.11 |
| 2002-07-04 | . |
| 2002-07-05 | 723.03 |
| 2002-07-08 | 722.87 |
| 2002-07-09 | 744.18 |
| 2002-07-10 | 732.74 |
| 2002-07-11 | 718.51 |
| 2002-07-12 | 718.45 |
| 2002-07-15 | 708.83 |
| 2002-07-16 | 692.90 |
| 2002-07-17 | 701.68 |
| 2002-07-18 | 730.38 |
| 2002-07-19 | 704.08 |
| 2002-07-22 | 695.99 |
| 2002-07-23 | 691.51 |
| 2002-07-24 | 666.70 |
| 2002-07-25 | 665.65 |
| 2002-07-26 | 633.93 |
| 2002-07-29 | 625.14 |
| 2002-07-30 | 645.73 |
| 2002-07-31 | 642.03 |
| 2002-08-01 | 633.41 |
| 2002-08-02 | 625.87 |
| 2002-08-05 | 625.00 |
| 2002-08-06 | 598.46 |
| 2002-08-07 | 629.09 |
| 2002-08-08 | 619.96 |
| 2002-08-09 | 638.82 |
| 2002-08-12 | 627.25 |
| 2002-08-13 | 618.49 |
| 2002-08-14 | 633.85 |
| 2002-08-15 | 635.88 |
| 2002-08-16 | 630.33 |
| 2002-08-19 | 617.56 |
| 2002-08-20 | 613.25 |
| 2002-08-21 | 618.31 |
| 2002-08-22 | 633.17 |
| 2002-08-23 | 651.16 |
| 2002-08-26 | 660.81 |
| 2002-08-27 | 651.59 |
| 2002-08-28 | 646.28 |
| 2002-08-29 | 634.34 |
| 2002-08-30 | 637.29 |
| 2002-09-02 | . |
| 2002-09-03 | 597.91 |
| 2002-09-04 | 576.51 |
| 2002-09-05 | 600.01 |
| 2002-09-06 | 587.92 |
| 2002-09-09 | 601.38 |
| 2002-09-10 | 598.64 |
| 2002-09-11 | 595.15 |
| 2002-09-12 | 598.65 |
| 2002-09-13 | 582.99 |
| 2002-09-16 | 577.48 |
| 2002-09-17 | 594.68 |
| 2002-09-18 | 596.36 |
| 2002-09-19 | 610.78 |
| 2002-09-20 | 582.47 |
| 2002-09-23 | 580.05 |
| 2002-09-24 | 560.46 |
| 2002-09-25 | 555.91 |
| 2002-09-26 | 571.17 |
| 2002-09-27 | 605.97 |
| 2002-09-30 | 605.68 |
| 2002-10-01 | 586.15 |
| 2002-10-02 | 579.84 |
| 2002-10-03 | 559.62 |
| 2002-10-04 | 561.59 |
| 2002-10-07 | 540.43 |
| 2002-10-08 | 540.61 |
| 2002-10-09 | 522.46 |
| 2002-10-10 | 527.55 |
| 2002-10-11 | 532.56 |
| 2002-10-14 | 532.21 |
| 2002-10-15 | 545.15 |
| 2002-10-16 | 546.13 |
| 2002-10-17 | 546.24 |
| 2002-10-18 | 552.96 |
| 2002-10-21 | 549.07 |
| 2002-10-22 | 526.14 |
| 2002-10-23 | 522.12 |
| 2002-10-24 | 512.83 |
| 2002-10-25 | 521.85 |
| 2002-10-28 | 521.49 |
| 2002-10-29 | 532.77 |
| 2002-10-30 | 534.33 |
| 2002-10-31 | 521.61 |
| 2002-11-01 | 520.15 |
| 2002-11-04 | 519.22 |
| 2002-11-05 | 535.70 |
| 2002-11-06 | 535.89 |
| 2002-11-07 | 537.89 |
| 2002-11-08 | 525.52 |
| 2002-11-11 | 505.97 |
| 2002-11-12 | 491.76 |
| 2002-11-13 | 490.00 |
| 2002-11-14 | 467.57 |
| 2002-11-15 | 483.61 |
| 2002-11-18 | 466.11 |
| 2002-11-19 | 458.78 |
| 2002-11-20 | 474.70 |
| 2002-11-21 | 499.96 |
| 2002-11-22 | 517.66 |
| 2002-11-25 | 527.53 |
| 2002-11-26 | 517.00 |
| 2002-11-27 | 523.52 |
| 2002-11-28 | . |
| 2002-11-29 | 552.69 |
| 2002-12-02 | 550.51 |
| 2002-12-03 | 548.11 |
| 2002-12-04 | 524.47 |
| 2002-12-05 | 520.66 |
| 2002-12-06 | 513.98 |
| 2002-12-09 | 514.23 |
| 2002-12-10 | 508.42 |
| 2002-12-11 | 504.17 |
| 2002-12-12 | 507.44 |
| 2002-12-13 | 496.29 |
| 2002-12-16 | 493.69 |
| 2002-12-17 | 498.66 |
| 2002-12-18 | 487.20 |
| 2002-12-19 | 498.95 |
| 2002-12-20 | 496.25 |
| 2002-12-23 | 497.73 |
| 2002-12-24 | 496.13 |
| 2002-12-25 | . |
| 2002-12-26 | 502.99 |
| 2002-12-27 | 509.25 |
| 2002-12-30 | 513.25 |
| 2002-12-31 | 512.63 |
| 2003-01-01 | . |
| 2003-01-02 | 507.81 |
| 2003-01-03 | 507.88 |
| 2003-01-06 | 520.42 |
| 2003-01-07 | 510.49 |
| 2003-01-08 | 499.06 |
| 2003-01-09 | 502.63 |
| 2003-01-10 | 506.53 |
| 2003-01-13 | 509.06 |
| 2003-01-14 | 515.92 |
| 2003-01-15 | 535.75 |
| 2003-01-16 | 545.44 |
| 2003-01-17 | 555.63 |
| 2003-01-20 | . |
| 2003-01-21 | 556.07 |
| 2003-01-22 | 561.74 |
| 2003-01-23 | 567.91 |
| 2003-01-24 | 576.58 |
| 2003-01-27 | 556.06 |
| 2003-01-28 | 542.14 |
| 2003-01-29 | 535.42 |
| 2003-01-30 | 534.70 |
| 2003-01-31 | 532.39 |
| 2003-02-03 | 545.28 |
| 2003-02-04 | 554.00 |
| 2003-02-05 | 550.64 |
| 2003-02-06 | 546.86 |
| 2003-02-07 | 544.16 |
| 2003-02-10 | 547.75 |
| 2003-02-11 | 546.06 |
| 2003-02-12 | 551.81 |
| 2003-02-13 | 553.13 |
| 2003-02-14 | 551.07 |
| 2003-02-17 | . |
| 2003-02-18 | 571.48 |
| 2003-02-19 | 561.66 |
| 2003-02-20 | 561.85 |
| 2003-02-21 | 549.91 |
| 2003-02-24 | 556.77 |
| 2003-02-25 | 539.66 |
| 2003-02-26 | 530.02 |
| 2003-02-27 | 527.56 |
| 2003-02-28 | 523.39 |
| 2003-03-03 | 531.19 |
| 2003-03-04 | 529.34 |
| 2003-03-05 | 527.42 |
| 2003-03-06 | 519.31 |
| 2003-03-07 | 504.00 |
| 2003-03-10 | 482.08 |
| 2003-03-11 | 472.51 |
| 2003-03-12 | 482.73 |
| 2003-03-13 | 469.58 |
| 2003-03-14 | 474.15 |
| 2003-03-17 | 462.81 |
| 2003-03-18 | 476.40 |
| 2003-03-19 | 478.01 |
| 2003-03-20 | 493.83 |
| 2003-03-21 | 488.56 |
| 2003-03-24 | 505.69 |
| 2003-03-25 | 485.16 |
| 2003-03-26 | 496.82 |
| 2003-03-27 | 496.94 |
| 2003-03-28 | 490.34 |
| 2003-03-31 | 467.62 |
| 2003-04-01 | 468.92 |
| 2003-04-02 | 469.72 |
| 2003-04-03 | 463.04 |
| 2003-04-04 | 455.15 |
| 2003-04-07 | 460.87 |
| 2003-04-08 | 457.10 |
| 2003-04-09 | 451.82 |
| 2003-04-10 | 449.82 |
| 2003-04-11 | 439.19 |
| 2003-04-14 | 427.57 |
| 2003-04-15 | 429.66 |
| 2003-04-16 | 421.09 |
| 2003-04-17 | 428.56 |
| 2003-04-18 | . |
| 2003-04-21 | 440.18 |
| 2003-04-22 | 426.03 |
| 2003-04-23 | 425.02 |
| 2003-04-24 | 433.62 |
| 2003-04-25 | 424.74 |
| 2003-04-28 | 427.79 |
| 2003-04-29 | 428.38 |
| 2003-04-30 | 451.62 |
| 2003-05-01 | 456.94 |
| 2003-05-02 | 461.89 |
| 2003-05-05 | 462.98 |
| 2003-05-06 | 478.27 |
| 2003-05-07 | 491.88 |
| 2003-05-08 | 481.86 |
| 2003-05-09 | 481.17 |
| 2003-05-12 | 486.83 |
| 2003-05-13 | 489.75 |
| 2003-05-14 | 494.61 |
| 2003-05-15 | 474.10 |
| 2003-05-16 | 471.62 |
| 2003-05-19 | 458.84 |
| 2003-05-20 | 458.68 |
| 2003-05-21 | 455.33 |
| 2003-05-22 | 462.65 |
| 2003-05-23 | 475.05 |
| 2003-05-26 | . |
| 2003-05-27 | 468.63 |
| 2003-05-28 | 472.03 |
| 2003-05-29 | 479.03 |
| 2003-05-30 | 469.98 |
| 2003-06-02 | 498.86 |
| 2003-06-03 | 500.16 |
| 2003-06-04 | 507.19 |
| 2003-06-05 | 523.24 |
| 2003-06-06 | 525.57 |
| 2003-06-09 | 539.66 |
| 2003-06-10 | 532.76 |
| 2003-06-11 | 535.87 |
| 2003-06-12 | 545.06 |
| 2003-06-13 | 550.02 |
| 2003-06-16 | 529.13 |
| 2003-06-17 | 547.04 |
| 2003-06-18 | 561.21 |
| 2003-06-19 | 565.09 |
| 2003-06-20 | 562.26 |
| 2003-06-23 | 579.91 |
| 2003-06-24 | 548.86 |
| 2003-06-25 | 546.85 |
| 2003-06-26 | 548.34 |
| 2003-06-27 | 564.25 |
| 2003-06-30 | 566.46 |
| 2003-07-01 | 582.87 |
| 2003-07-02 | 620.05 |
| 2003-07-03 | 629.88 |
| 2003-07-04 | . |
| 2003-07-07 | 640.42 |
| 2003-07-08 | 661.42 |
| 2003-07-09 | 650.51 |
| 2003-07-10 | 635.74 |
| 2003-07-11 | 609.89 |
| 2003-07-14 | 607.02 |
| 2003-07-15 | 624.78 |
| 2003-07-16 | 615.69 |
| 2003-07-17 | 593.09 |
| 2003-07-18 | 590.38 |
| 2003-07-21 | 592.53 |
| 2003-07-22 | 582.69 |
| 2003-07-23 | 608.28 |
| 2003-07-24 | 619.80 |
| 2003-07-25 | 620.19 |
| 2003-07-28 | 624.07 |
| 2003-07-29 | 625.57 |
| 2003-07-30 | 602.98 |
| 2003-07-31 | 596.59 |
| 2003-08-01 | 596.88 |
| 2003-08-04 | 578.38 |
| 2003-08-05 | 572.13 |
| 2003-08-06 | 562.78 |
| 2003-08-07 | 565.59 |
| 2003-08-08 | 569.43 |
| 2003-08-11 | 587.76 |
| 2003-08-12 | 590.60 |
| 2003-08-13 | 610.79 |
| 2003-08-14 | 625.81 |
| 2003-08-15 | 630.52 |
| 2003-08-18 | 644.87 |
| 2003-08-19 | 651.18 |
| 2003-08-20 | 664.93 |
| 2003-08-21 | 675.81 |
| 2003-08-22 | 676.43 |
| 2003-08-25 | 652.23 |
| 2003-08-26 | 655.77 |
| 2003-08-27 | 652.33 |
| 2003-08-28 | 645.14 |
| 2003-08-29 | 653.59 |
| 2003-09-01 | . |
| 2003-09-02 | 709.17 |
| 2003-09-03 | 716.03 |
| 2003-09-04 | 714.82 |
| 2003-09-05 | 706.86 |
| 2003-09-08 | 706.25 |
| 2003-09-09 | 732.40 |
| 2003-09-10 | 719.44 |
| 2003-09-11 | 694.88 |
| 2003-09-12 | 704.62 |
| 2003-09-15 | 703.90 |
| 2003-09-16 | 729.59 |
| 2003-09-17 | 735.85 |
| 2003-09-18 | 740.43 |
| 2003-09-19 | 747.36 |
| 2003-09-22 | 734.62 |
| 2003-09-23 | 737.62 |
| 2003-09-24 | 730.41 |
| 2003-09-25 | 733.09 |
| 2003-09-26 | 734.44 |
| 2003-09-29 | 733.04 |
| 2003-09-30 | 726.66 |
| 2003-10-01 | 740.89 |
| 2003-10-02 | 774.88 |
| 2003-10-03 | 776.61 |
| 2003-10-06 | 768.80 |
| 2003-10-07 | 786.23 |
| 2003-10-08 | 771.53 |
| 2003-10-09 | 770.57 |
| 2003-10-10 | 791.52 |
| 2003-10-13 | 788.96 |
| 2003-10-14 | 797.39 |
| 2003-10-15 | 782.70 |
| 2003-10-16 | 806.68 |
| 2003-10-17 | 821.08 |
| 2003-10-20 | 843.03 |
| 2003-10-21 | 821.58 |
| 2003-10-22 | 791.19 |
| 2003-10-23 | 737.12 |
| 2003-10-24 | 756.40 |
| 2003-10-27 | 764.92 |
| 2003-10-28 | 791.32 |
| 2003-10-29 | 802.58 |
| 2003-10-30 | 794.17 |
| 2003-10-31 | 773.24 |
| 2003-11-03 | 765.05 |
| 2003-11-04 | 779.80 |
| 2003-11-05 | 766.07 |
| 2003-11-06 | 740.14 |
| 2003-11-07 | 746.98 |
| 2003-11-10 | 737.96 |
| 2003-11-11 | 708.95 |
| 2003-11-12 | 706.66 |
| 2003-11-13 | 718.52 |
| 2003-11-14 | 712.44 |
| 2003-11-17 | 674.89 |
| 2003-11-18 | 687.69 |
| 2003-11-19 | 660.66 |
| 2003-11-20 | 682.93 |
| 2003-11-21 | 679.99 |
| 2003-11-24 | 677.83 |
| 2003-11-25 | 697.53 |
| 2003-11-26 | 713.33 |
| 2003-11-27 | . |
| 2003-11-28 | 708.21 |
| 2003-12-01 | 730.89 |
| 2003-12-02 | 744.15 |
| 2003-12-03 | 741.68 |
| 2003-12-04 | 747.12 |
| 2003-12-05 | 742.48 |
| 2003-12-08 | 715.74 |
| 2003-12-09 | 712.74 |
| 2003-12-10 | 682.59 |
| 2003-12-11 | 690.61 |
| 2003-12-12 | 706.06 |
| 2003-12-15 | 736.17 |
| 2003-12-16 | 717.88 |
| 2003-12-17 | 706.45 |
| 2003-12-18 | 702.19 |
| 2003-12-19 | 712.76 |
| 2003-12-22 | 718.36 |
| 2003-12-23 | 718.97 |
| 2003-12-24 | 722.33 |
| 2003-12-25 | . |
| 2003-12-26 | 734.36 |
| 2003-12-29 | 748.92 |
| 2003-12-30 | 769.50 |
| 2003-12-31 | 768.38 |
| 2004-01-01 | . |
| 2004-01-02 | 770.10 |
| 2004-01-05 | 785.11 |
| 2004-01-06 | 778.85 |
| 2004-01-07 | 778.01 |
| 2004-01-08 | 784.85 |
| 2004-01-09 | 787.47 |
| 2004-01-12 | 787.82 |
| 2004-01-13 | 782.98 |
| 2004-01-14 | 784.64 |
| 2004-01-15 | 773.13 |
| 2004-01-16 | 781.52 |
| 2004-01-19 | . |
| 2004-01-20 | 808.12 |
| 2004-01-21 | 809.62 |
| 2004-01-22 | 808.71 |
| 2004-01-23 | 815.96 |
| 2004-01-26 | 802.19 |
| 2004-01-27 | 814.34 |
| 2004-01-28 | 814.06 |
| 2004-01-29 | 793.12 |
| 2004-01-30 | 776.90 |
| 2004-02-02 | 775.53 |
| 2004-02-03 | 770.00 |
| 2004-02-04 | 746.89 |
| 2004-02-05 | 744.58 |
| 2004-02-06 | 753.99 |
| 2004-02-09 | 746.62 |
| 2004-02-10 | 745.59 |
| 2004-02-11 | 744.90 |
| 2004-02-12 | 763.64 |
| 2004-02-13 | 786.26 |
| 2004-02-16 | . |
| 2004-02-17 | 782.80 |
| 2004-02-18 | 772.26 |
| 2004-02-19 | 760.98 |
| 2004-02-20 | 749.79 |
| 2004-02-23 | 749.94 |
| 2004-02-24 | 734.64 |
| 2004-02-25 | 727.28 |
| 2004-02-26 | 736.53 |
| 2004-02-27 | 774.97 |
| 2004-03-01 | 804.22 |
| 2004-03-02 | 803.74 |
| 2004-03-03 | 800.98 |
| 2004-03-04 | 802.98 |
| 2004-03-05 | 808.39 |
| 2004-03-08 | 793.18 |
| 2004-03-09 | 808.03 |
| 2004-03-10 | 806.50 |
| 2004-03-11 | 803.00 |
| 2004-03-12 | 783.38 |
| 2004-03-15 | 805.07 |
| 2004-03-16 | 834.55 |
| 2004-03-17 | 859.59 |
| 2004-03-18 | 878.46 |
| 2004-03-19 | 869.44 |
| 2004-03-22 | 866.25 |
| 2004-03-23 | 852.29 |
| 2004-03-24 | 869.76 |
| 2004-03-25 | 896.39 |
| 2004-03-26 | 898.19 |
| 2004-03-29 | 899.68 |
| 2004-03-30 | 886.96 |
| 2004-03-31 | 901.03 |
| 2004-04-01 | 912.00 |
| 2004-04-02 | 909.71 |
| 2004-04-05 | 912.43 |
| 2004-04-06 | 920.71 |
| 2004-04-07 | 926.08 |
| 2004-04-08 | 918.33 |
| 2004-04-09 | . |
| 2004-04-12 | 908.33 |
| 2004-04-13 | 913.92 |
| 2004-04-14 | 901.87 |
| 2004-04-15 | 868.76 |
| 2004-04-16 | 868.54 |
| 2004-04-19 | 846.10 |
| 2004-04-20 | 872.13 |
| 2004-04-21 | 860.01 |
| 2004-04-22 | 842.23 |
| 2004-04-23 | 866.78 |
| 2004-04-26 | 872.87 |
| 2004-04-27 | 851.13 |
| 2004-04-28 | 864.64 |
| 2004-04-29 | 862.21 |
| 2004-04-30 | 831.60 |
| 2004-05-03 | 831.44 |
| 2004-05-04 | 836.40 |
| 2004-05-05 | 845.58 |
| 2004-05-06 | 826.60 |
| 2004-05-07 | 789.66 |
| 2004-05-10 | 720.26 |
| 2004-05-11 | 716.57 |
| 2004-05-12 | 757.17 |
| 2004-05-13 | 725.46 |
| 2004-05-14 | 721.46 |
| 2004-05-17 | 693.41 |
| 2004-05-18 | 716.66 |
| 2004-05-19 | 749.58 |
| 2004-05-20 | 752.34 |
| 2004-05-21 | 770.60 |
| 2004-05-24 | 774.12 |
| 2004-05-25 | 757.61 |
| 2004-05-26 | 767.43 |
| 2004-05-27 | 773.63 |
| 2004-05-28 | 782.01 |
| 2004-05-31 | . |
| 2004-06-01 | 790.98 |
| 2004-06-02 | 779.64 |
| 2004-06-03 | 763.12 |
| 2004-06-04 | 757.53 |
| 2004-06-07 | 794.26 |
| 2004-06-08 | 798.81 |
| 2004-06-09 | 796.57 |
| 2004-06-10 | 809.05 |
| 2004-06-11 | . |
| 2004-06-14 | 786.49 |
| 2004-06-15 | 786.54 |
| 2004-06-16 | 805.11 |
| 2004-06-17 | 809.65 |
| 2004-06-18 | 801.14 |
| 2004-06-21 | 812.78 |
| 2004-06-22 | 797.02 |
| 2004-06-23 | 783.92 |
| 2004-06-24 | 801.70 |
| 2004-06-25 | 800.98 |
| 2004-06-28 | 808.56 |
| 2004-06-29 | 811.40 |
| 2004-06-30 | 803.78 |
| 2004-07-01 | 809.65 |
| 2004-07-02 | 795.38 |
| 2004-07-05 | . |
| 2004-07-06 | 764.15 |
| 2004-07-07 | 762.66 |
| 2004-07-08 | 757.53 |
| 2004-07-09 | 770.74 |
| 2004-07-12 | 784.97 |
| 2004-07-13 | 778.47 |
| 2004-07-14 | 780.18 |
| 2004-07-15 | 774.12 |
| 2004-07-16 | 788.39 |
| 2004-07-19 | 791.71 |
| 2004-07-20 | 785.46 |
| 2004-07-21 | 776.70 |
| 2004-07-22 | 769.86 |
| 2004-07-23 | 755.68 |
| 2004-07-26 | 753.43 |
| 2004-07-27 | 737.67 |
| 2004-07-28 | 745.60 |
| 2004-07-29 | 730.45 |
| 2004-07-30 | 747.73 |
| 2004-08-02 | 755.50 |
| 2004-08-03 | 753.29 |
| 2004-08-04 | 741.44 |
| 2004-08-05 | 742.29 |
| 2004-08-06 | 742.91 |
| 2004-08-09 | 732.01 |
| 2004-08-10 | 743.77 |
| 2004-08-11 | 754.14 |
| 2004-08-12 | 748.39 |
| 2004-08-13 | 732.51 |
| 2004-08-16 | 714.49 |
| 2004-08-17 | 717.41 |
| 2004-08-18 | 718.91 |
| 2004-08-19 | 737.21 |
| 2004-08-20 | 737.63 |
| 2004-08-23 | 741.19 |
| 2004-08-24 | 739.49 |
| 2004-08-25 | 754.67 |
| 2004-08-26 | 764.59 |
| 2004-08-27 | 772.52 |
| 2004-08-30 | 764.85 |
| 2004-08-31 | 755.16 |
| 2004-09-01 | 759.34 |
| 2004-09-02 | 761.50 |
| 2004-09-03 | 747.75 |
| 2004-09-06 | . |
| 2004-09-07 | 770.50 |
| 2004-09-08 | 778.63 |
| 2004-09-09 | 767.40 |
| 2004-09-10 | 765.34 |
| 2004-09-13 | 766.12 |
| 2004-09-14 | 768.59 |
| 2004-09-15 | 756.45 |
| 2004-09-16 | 753.61 |
| 2004-09-17 | 750.27 |
| 2004-09-20 | 751.49 |
| 2004-09-21 | 743.03 |
| 2004-09-22 | 737.77 |
| 2004-09-23 | 739.09 |
| 2004-09-24 | 723.98 |
| 2004-09-27 | 720.32 |
| 2004-09-28 | 714.42 |
| 2004-09-29 | 711.42 |
| 2004-09-30 | 726.65 |
| 2004-10-01 | 739.67 |
| 2004-10-04 | 752.11 |
| 2004-10-05 | 756.08 |
| 2004-10-06 | 757.65 |
| 2004-10-07 | 750.91 |
| 2004-10-08 | 757.52 |
| 2004-10-11 | 760.34 |
| 2004-10-12 | 749.88 |
| 2004-10-13 | 745.74 |
| 2004-10-14 | 734.58 |
| 2004-10-15 | 735.18 |
| 2004-10-18 | 727.30 |
| 2004-10-19 | 734.96 |
| 2004-10-20 | 730.00 |
| 2004-10-21 | 725.52 |
| 2004-10-22 | 728.23 |
| 2004-10-25 | 718.28 |
| 2004-10-26 | 713.53 |
| 2004-10-27 | 716.15 |
| 2004-10-28 | 740.28 |
| 2004-10-29 | 726.62 |
| 2004-11-01 | 717.89 |
| 2004-11-02 | 734.97 |
| 2004-11-03 | 736.32 |
| 2004-11-04 | 740.83 |
| 2004-11-05 | 756.04 |
| 2004-11-08 | 759.25 |
| 2004-11-09 | 755.33 |
| 2004-11-10 | 749.47 |
| 2004-11-11 | 748.42 |
| 2004-11-12 | 768.32 |
| 2004-11-15 | 791.60 |
| 2004-11-16 | 798.89 |
| 2004-11-17 | 800.24 |
| 2004-11-18 | 804.48 |
| 2004-11-19 | 809.42 |
| 2004-11-22 | 792.23 |
| 2004-11-23 | 790.04 |
| 2004-11-24 | 798.90 |
| 2004-11-25 | . |
| 2004-11-26 | 795.87 |
| 2004-11-29 | 817.16 |
| 2004-11-30 | 816.64 |
| 2004-12-01 | 808.18 |
| 2004-12-02 | 824.38 |
| 2004-12-03 | 830.07 |
| 2004-12-06 | 815.93 |
| 2004-12-07 | 804.95 |
| 2004-12-08 | 790.56 |
| 2004-12-09 | 782.76 |
| 2004-12-10 | 773.05 |
| 2004-12-13 | 772.22 |
| 2004-12-14 | 777.66 |
| 2004-12-15 | 787.65 |
| 2004-12-16 | 780.33 |
| 2004-12-17 | 793.07 |
| 2004-12-20 | 790.04 |
| 2004-12-21 | 789.38 |
| 2004-12-22 | 803.50 |
| 2004-12-23 | 806.91 |
| 2004-12-24 | . |
| 2004-12-27 | 819.50 |
| 2004-12-28 | 826.54 |
| 2004-12-29 | 824.21 |
| 2004-12-30 | 841.52 |
| 2004-12-31 | 846.07 |
| 2005-01-03 | 843.02 |
| 2005-01-04 | 832.03 |
| 2005-01-05 | 819.55 |
| 2005-01-06 | 815.79 |
| 2005-01-07 | 810.20 |
| 2005-01-10 | 812.80 |
| 2005-01-11 | 827.73 |
| 2005-01-12 | 829.95 |
| 2005-01-13 | 821.89 |
| 2005-01-14 | 822.44 |
| 2005-01-17 | . |
| 2005-01-18 | 826.35 |
| 2005-01-19 | 822.95 |
| 2005-01-20 | 807.33 |
| 2005-01-21 | 800.28 |
| 2005-01-24 | 804.62 |
| 2005-01-25 | 788.37 |
| 2005-01-26 | 808.86 |
| 2005-01-27 | 803.59 |
#2005-01-28| 800.53
#2005-01-31| 796.54
#2005-02-01| 790.47
#2005-02-02| 792.59
#2005-02-03| 785.42
#2005-02-04| 792.19
#2005-02-07| 789.29
#2005-02-08| 774.50
#2005-02-09| 783.11
#2005-02-10| 800.29
#2005-02-11| 799.64
#2005-02-14| 810.60
#2005-02-15| 813.40
#2005-02-16| 807.45
#2005-02-17| 794.01
#2005-02-18| 799.02
#2005-02-21| .
#2005-02-22| 810.59
#2005-02-23| 791.69
#2005-02-24| 790.55
#2005-02-25| 796.85
#2005-02-28| 812.29
#2005-03-01| 811.28
#2005-03-02| 820.44
#2005-03-03| 827.29
#2005-03-04| 838.18
#2005-03-07| 835.76
#2005-03-08| 837.78
#2005-03-09| 866.11
#2005-03-10| 858.98
#2005-03-11| 873.73
#2005-03-14| 863.58
#2005-03-15| 863.08
#2005-03-16| 866.27
#2005-03-17| 860.04
#2005-03-18| 865.92
#2005-03-21| 864.57
#2005-03-22| 868.39
#2005-03-23| 851.30
#2005-03-24| 840.02
#2005-03-25| .
#2005-03-28| 837.37
#2005-03-29| 818.47
#2005-03-30| 811.23
#2005-03-31| 821.17
#2005-04-01| 826.31
#2005-04-04| 816.04
#2005-04-05| 816.18
#2005-04-06| 813.08
#2005-04-07| 815.53
#2005-04-08| 816.13
#2005-04-11| 815.22
#2005-04-12| 801.32
#2005-04-13| 802.33
#2005-04-14| 794.92
#2005-04-15| 787.85
#2005-04-18| 760.52
#2005-04-19| 774.46
#2005-04-20| 769.23
#2005-04-21| 760.43
#2005-04-22| 777.98
#2005-04-25| 776.98
#2005-04-26| 772.83
#2005-04-27| 776.51
#2005-04-28| 774.99
#2005-04-29| 782.31
#2005-05-02| 786.83
#2005-05-03| 787.03
#2005-05-04| 793.26
#2005-05-05| 792.31
#2005-05-06| 798.18
#2005-05-09| 791.55
#2005-05-10| 787.91
#2005-05-11| 780.69
#2005-05-12| 772.03
#2005-05-13| 767.81
#2005-05-16| 763.53
#2005-05-17| 749.99
#2005-05-18| 752.02
#2005-05-19| 769.42
#2005-05-20| 760.80
#2005-05-23| 772.03
#2005-05-24| 778.26
#2005-05-25| 766.26
#2005-05-26| 757.75
#2005-05-27| 767.30
#2005-05-30| .
#2005-05-31| 785.71
#2005-06-01| 780.34
#2005-06-02| 774.66
#2005-06-03| 781.35
#2005-06-06| 781.98
#2005-06-07| 778.92
#2005-06-08| 784.28
#2005-06-09| 766.33
#2005-06-10| 768.39
#2005-06-13| 759.59
#2005-06-14| 759.09
#2005-06-15| 764.95
#2005-06-16| 771.58
#2005-06-17| 782.94
#2005-06-20| 780.10
#2005-06-21| 788.11
#2005-06-22| 784.71
#2005-06-23| 781.34
#2005-06-24| 780.73
#2005-06-27| 769.53
#2005-06-28| 772.38
#2005-06-29| 775.77
#2005-06-30| 768.70
#2005-07-01| 765.78
#2005-07-04| .
#2005-07-05| 764.00
#2005-07-06| 763.39
#2005-07-07| 755.30
#2005-07-08| 753.88
#2005-07-11| 757.80
#2005-07-12| 757.94
#2005-07-13| 752.65
#2005-07-14| 761.29
#2005-07-15| 766.50
#2005-07-18| 769.86
#2005-07-19| 760.31
#2005-07-20| 757.47
#2005-07-21| 774.17
#2005-07-22| 770.82
#2005-07-25| 765.89
#2005-07-26| 754.25
#2005-07-27| 760.28
#2005-07-28| 759.99
#2005-07-29| 763.37
#2005-08-01| 768.26
#2005-08-02| 770.58
#2005-08-03| 780.79
#2005-08-04| 774.29
#2005-08-05| 766.91
#2005-08-08| 770.01
#2005-08-09| 773.27
#2005-08-10| 811.92
#2005-08-11| 837.77
#2005-08-12| 857.07
#2005-08-15| 853.12
#2005-08-16| 853.25
#2005-08-17| 852.75
#2005-08-18| 842.99
#2005-08-19| 837.14
#2005-08-22| 869.72
#2005-08-23| 868.66
#2005-08-24| 864.39
#2005-08-25| 857.77
#2005-08-26| 861.29
#2005-08-29| 841.39
#2005-08-30| 853.50
#2005-08-31| 850.17
#2005-09-01| 868.66
#2005-09-02| 866.02
#2005-09-05| .
#2005-09-06| 862.66
#2005-09-07| 853.48
#2005-09-08| 848.79
#2005-09-09| 865.29
#2005-09-12| 880.08
#2005-09-13| 883.87
#2005-09-14| 880.71
#2005-09-15| 891.01
#2005-09-16| 892.42
#2005-09-19| 892.96
#2005-09-20| 910.26
#2005-09-21| 921.14
#2005-09-22| 910.81
#2005-09-23| 905.92
#2005-09-26| 929.14
#2005-09-27| 930.74
#2005-09-28| 947.87
#2005-09-29| 974.39
#2005-09-30| 962.43
#2005-10-03| 947.18
#2005-10-04| 954.30
#2005-10-05| 937.60
#2005-10-06| 909.88
#2005-10-07| 914.65
#2005-10-10| 910.66
#2005-10-11| 935.65
#2005-10-12| 945.33
#2005-10-13| 943.04
#2005-10-14| 943.44
#2005-10-17| 927.43
#2005-10-18| 915.70
#2005-10-19| 902.03
#2005-10-20| 906.55
#2005-10-21| 909.64
#2005-10-24| 912.85
#2005-10-25| 933.34
#2005-10-26| 938.02
#2005-10-27| 961.49
#2005-10-28| 949.27
#2005-10-31| 958.10
#2005-11-01| 977.17
#2005-11-02| 985.80
#2005-11-03| 983.30
#2005-11-04|1028.60
#2005-11-07|1031.49
#2005-11-08|1030.59
#2005-11-09|1038.10
#2005-11-10|1024.75
#2005-11-11|1075.17
#2005-11-14|1042.16
#2005-11-15|1025.73
#2005-11-16|1037.11
#2005-11-17|1076.21
#2005-11-18|1087.44
#2005-11-21|1076.65
#2005-11-22|1074.27
#2005-11-23|1080.56
#2005-11-24| .
#2005-11-25|1063.18
#2005-11-28|1078.70
#2005-11-29|1065.77
#2005-11-30|1051.77
#2005-12-01|1056.11
#2005-12-02|1106.25
#2005-12-05|1131.46
#2005-12-06|1108.14
#2005-12-07|1110.37
#2005-12-08|1080.40
#2005-12-09|1113.80
#2005-12-12|1144.85
#2005-12-13|1147.05
#2005-12-14|1167.92
#2005-12-15|1140.69
#2005-12-16|1146.15
#2005-12-19|1148.32
#2005-12-20|1170.84
#2005-12-21|1194.09
#2005-12-22|1206.07
#2005-12-23|1209.13
#2005-12-26| .
#2005-12-27|1230.53
#2005-12-28|1241.00
#2005-12-29|1241.17
#2005-12-30|1221.61
#2006-01-02| .
#2006-01-03|1238.29
#2006-01-04|1271.11
#2006-01-05|1276.71
#2006-01-06|1284.03
#2006-01-09|1289.71
#2006-01-10|1250.37
#2006-01-11|1260.07
#2006-01-12|1270.30
#2006-01-13|1268.48
#2006-01-16| .
#2006-01-17|1183.73
#2006-01-18|1134.37
#2006-01-19|1185.33
#2006-01-20|1176.70
#2006-01-23|1138.75
#2006-01-24|1167.69
#2006-01-25|1163.87
#2006-01-26|1204.76
#2006-01-27|1226.10
#2006-01-30|1196.31
#2006-01-31|1215.37
#2006-02-01|1186.00
#2006-02-02|1197.94
#2006-02-03|1186.93
#2006-02-06|1203.65
#2006-02-07|1233.90
#2006-02-08|1188.17
#2006-02-09|1195.06
#2006-02-10|1190.47
#2006-02-13|1142.94
#2006-02-14|1164.24
#2006-02-15|1159.99
#2006-02-16|1163.52
#2006-02-17|1117.14
#2006-02-20| .
#2006-02-21|1123.02
#2006-02-22|1127.40
#2006-02-23|1174.73
#2006-02-24|1193.39
#2006-02-27|1221.54
#2006-02-28|1218.39
#2006-03-01|1200.20
#2006-03-02|1204.67
#2006-03-03|1193.92
#2006-03-06|1215.52
#2006-03-07|1208.36
#2006-03-08|1190.79
#2006-03-09|1212.92
#2006-03-10|1212.65
#2006-03-13|1251.89
#2006-03-14|1263.85
#2006-03-15|1280.67
#2006-03-16|1258.84
#2006-03-17|1312.62
#2006-03-20|1342.47
#2006-03-21|1335.68
#2006-03-22|1328.41
#2006-03-23|1315.29
#2006-03-24|1331.47
#2006-03-27|1332.56
#2006-03-28|1339.71
#2006-03-29|1341.89
#2006-03-30|1377.34
#2006-03-31|1379.41
#2006-04-03|1397.21
#2006-04-04|1418.95
#2006-04-05|1404.50
#2006-04-06|1431.26
#2006-04-07|1424.60
#2006-04-10|1412.17
#2006-04-11|1402.40
#2006-04-12|1382.28
#2006-04-13|1374.36
#2006-04-14| .
#2006-04-17|1329.86
#2006-04-18|1371.33
#2006-04-19|1363.95
#2006-04-20|1363.66
#2006-04-21|1357.78
#2006-04-24|1333.03
#2006-04-25|1363.12
#2006-04-26|1345.56
#2006-04-27|1379.33
#2006-04-28|1372.03
#2006-05-01|1369.19
#2006-05-02|1390.26
#2006-05-03|1387.62
#2006-05-04|1389.17
#2006-05-05|1404.03
#2006-05-08|1450.93
#2006-05-09|1447.50
#2006-05-10|1419.49
#2006-05-11|1415.79
#2006-05-12|1414.08
#2006-05-15|1403.28
#2006-05-16|1356.57
#2006-05-17|1348.29
#2006-05-18|1306.87
#2006-05-19|1301.09
#2006-05-22|1265.75
#2006-05-23|1240.18
#2006-05-24|1263.23
#2006-05-25|1242.16
#2006-05-26|1253.20
#2006-05-29| .
#2006-05-30|1271.29
#2006-05-31|1243.62
#2006-06-01|1247.39
#2006-06-02|1263.97
#2006-06-05|1271.73
#2006-06-06|1218.29
#2006-06-07|1173.64
#2006-06-08|1118.85
#2006-06-09|1154.58
#2006-06-12|1162.04
#2006-06-13|1087.98
#2006-06-14|1092.09
#2006-06-15|1127.23
#2006-06-16|1178.18
#2006-06-19|1144.66
#2006-06-20|1111.80
#2006-06-21|1096.81
#2006-06-22|1139.41
#2006-06-23|1133.15
#2006-06-26|1117.44
#2006-06-27|1104.32
#2006-06-28|1092.20
#2006-06-29|1111.29
#2006-06-30|1165.25
#2006-07-03|1177.63
#2006-07-04| .
#2006-07-05|1165.53
#2006-07-06|1151.32
#2006-07-07|1155.03
#2006-07-10|1135.55
#2006-07-11|1122.64
#2006-07-12|1081.32
#2006-07-13|1091.90
#2006-07-14|1069.28
#2006-07-17|1060.37
#2006-07-18|1014.15
#2006-07-19|1023.60
#2006-07-20|1088.23
#2006-07-21|1062.27
#2006-07-24|1050.92
#2006-07-25|1046.54
#2006-07-26|1033.12
#2006-07-27|1057.43
#2006-07-28|1091.14
#2006-07-31|1117.66
#2006-08-01|1106.31
#2006-08-02|1114.54
#2006-08-03|1106.09
#2006-08-04|1125.39
#2006-08-07|1093.37
#2006-08-08|1101.94
#2006-08-09|1107.71
#2006-08-10|1110.66
#2006-08-11|1099.11
#2006-08-14|1126.65
#2006-08-15|1151.40
#2006-08-16|1191.39
#2006-08-17|1216.22
#2006-08-18|1210.53
#2006-08-21|1178.94
#2006-08-22|1198.34
#2006-08-23|1194.92
#2006-08-24|1184.48
#2006-08-25|1160.71
#2006-08-28|1151.14
#2006-08-29|1178.75
#2006-08-30|1163.54
#2006-08-31|1173.15
#2006-09-01|1172.99
#2006-09-04| .
#2006-09-05|1213.80
#2006-09-06|1203.01
#2006-09-07|1181.73
#2006-09-08|1187.36
#2006-09-11|1163.92
#2006-09-12|1144.41
#2006-09-13|1133.77
#2006-09-14|1132.36
#2006-09-15|1130.00
#2006-09-18|1127.32
#2006-09-19|1139.31
#2006-09-20|1115.60
#2006-09-21|1123.87
#2006-09-22|1116.94
#2006-09-25|1105.65
#2006-09-26|1100.82
#2006-09-27|1132.37
#2006-09-28|1148.55
#2006-09-29|1147.44
#2006-10-02|1148.02
#2006-10-03|1135.60
#2006-10-04|1133.09
#2006-10-05|1177.76
#2006-10-06|1190.43
#2006-10-09|1187.08
#2006-10-10|1178.15
#2006-10-11|1136.75
#2006-10-12|1124.62
#2006-10-13|1138.74
#2006-10-16|1165.65
#2006-10-17|1173.14
#2006-10-18|1177.97
#2006-10-19|1188.30
#2006-10-20|1189.65
#2006-10-23|1198.51
#2006-10-24|1200.11
#2006-10-25|1166.18
#2006-10-26|1172.68
#2006-10-27|1172.23
#2006-10-30|1145.81
#2006-10-31|1142.86
#2006-11-01|1147.01
#2006-11-02|1127.43
#2006-11-03|1119.51
#2006-11-06|1114.64
#2006-11-07|1133.31
#2006-11-08|1107.00
#2006-11-09|1078.98
#2006-11-10|1088.97
#2006-11-13|1080.91
#2006-11-14|1114.16
#2006-11-15|1100.22
#2006-11-16|1083.49
#2006-11-17|1060.89
#2006-11-20|1025.23
#2006-11-21|1037.42
#2006-11-22|1068.61
#2006-11-23| .
#2006-11-24|1066.71
#2006-11-27|1071.70
#2006-11-28|1064.88
#2006-11-29|1101.28
#2006-11-30|1148.15
#2006-12-01|1144.22
#2006-12-04|1156.30
#2006-12-05|1158.12
#2006-12-06|1179.18
#2006-12-07|1188.59
#2006-12-08|1178.31
#2006-12-11|1157.05
#2006-12-12|1165.97
#2006-12-13|1151.15
#2006-12-14|1158.80
#2006-12-15|1173.71
#2006-12-18|1179.26
#2006-12-19|1164.96
#2006-12-20|1187.94
#2006-12-21|1185.91
#2006-12-22|1192.00
#2006-12-25| .
#2006-12-26|1188.08
#2006-12-27|1202.66
#2006-12-28|1207.80
#2006-12-29|1212.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1214.02
#2007-01-04|1218.00
#2007-01-05|1220.86
#2007-01-08|1224.43
#2007-01-09|1238.66
#2007-01-10|1213.85
#2007-01-11|1184.82
#2007-01-12|1206.99
#2007-01-15| .
#2007-01-16|1225.70
#2007-01-17|1234.24
#2007-01-18|1242.45
#2007-01-19|1260.43
#2007-01-22|1278.28
#2007-01-23|1272.61
#2007-01-24|1286.30
#2007-01-25|1280.32
#2007-01-26|1265.79
#2007-01-29|1262.38
#2007-01-30|1266.90
#2007-01-31|1275.14
#2007-02-01|1287.06
#2007-02-02|1287.07
#2007-02-05|1275.34
#2007-02-06|1278.24
#2007-02-07|1264.12
#2007-02-08|1247.95
#2007-02-09|1270.68
#2007-02-12|1265.94
#2007-02-13|1291.92
#2007-02-14|1316.52
#2007-02-15|1339.13
#2007-02-16|1335.30
#2007-02-19| .
#2007-02-20|1335.06
#2007-02-21|1319.06
#2007-02-22|1349.53
#2007-02-23|1386.69
#2007-02-26|1365.09
#2007-02-27|1360.85
#2007-02-28|1293.46
#2007-03-01|1282.72
#2007-03-02|1267.18
#2007-03-05|1204.64
#2007-03-06|1231.06
#2007-03-07|1227.98
#2007-03-08|1251.38
#2007-03-09|1292.22
#2007-03-12|1289.09
#2007-03-13|1264.87
#2007-03-14|1231.97
#2007-03-15|1245.98
#2007-03-16|1239.53
#2007-03-19|1237.96
#2007-03-20|1253.37
#2007-03-21|1252.41
#2007-03-22|1267.85
#2007-03-23|1262.05
#2007-03-26|1261.85
#2007-03-27|1261.05
#2007-03-28|1275.13
#2007-03-29|1245.49
#2007-03-30|1244.09
#2007-04-02|1233.15
#2007-04-03|1228.08
#2007-04-04|1240.75
#2007-04-05|1229.46
#2007-04-06| .
#2007-04-09|1221.17
#2007-04-10|1227.53
#2007-04-11|1235.07
#2007-04-12|1218.22
#2007-04-13|1193.44
#2007-04-16|1188.43
#2007-04-17|1198.98
#2007-04-18|1239.26
#2007-04-19|1233.56
#2007-04-20|1230.58
#2007-04-23|1217.70
#2007-04-24|1222.22
#2007-04-25|1206.03
#2007-04-26|1189.85
#2007-04-27|1198.33
#2007-04-30|1195.94
#2007-05-01|1194.71
#2007-05-02|1201.97
#2007-05-03|1202.69
#2007-05-04|1204.51
#2007-05-07|1235.84
#2007-05-08|1240.90
#2007-05-09|1267.33
#2007-05-10|1269.06
#2007-05-11|1261.74
#2007-05-14|1273.86
#2007-05-15|1258.01
#2007-05-16|1246.37
#2007-05-17|1226.06
#2007-05-18|1204.64
#2007-05-21|1189.90
#2007-05-22|1225.45
#2007-05-23|1239.40
#2007-05-24|1244.52
#2007-05-25|1225.68
#2007-05-28| .
#2007-05-29|1234.28
#2007-05-30|1232.50
#2007-05-31|1246.79
#2007-06-01|1261.85
#2007-06-04|1263.47
#2007-06-05|1263.03
#2007-06-06|1264.35
#2007-06-07|1263.49
#2007-06-08|1237.27
#2007-06-11|1236.72
#2007-06-12|1229.31
#2007-06-13|1225.62
#2007-06-14|1223.43
#2007-06-15|1237.47
#2007-06-18|1255.39
#2007-06-19|1244.54
#2007-06-20|1259.09
#2007-06-21|1285.62
#2007-06-22|1267.77
#2007-06-25|1253.18
#2007-06-26|1261.70
#2007-06-27|1240.74
#2007-06-28|1243.14
#2007-06-29|1255.97
#2007-07-02|1265.29
#2007-07-03|1288.00
#2007-07-04| .
#2007-07-05|1302.39
#2007-07-06|1290.55
#2007-07-09|1299.86
#2007-07-10|1304.41
#2007-07-11|1275.04
#2007-07-12|1241.87
#2007-07-13|1258.69
#2007-07-16|1253.15
#2007-07-17|1241.68
#2007-07-18|1225.62
#2007-07-19|1236.21
#2007-07-20|1241.90
#2007-07-23|1225.11
#2007-07-24|1246.71
#2007-07-25|1238.34
#2007-07-26|1267.23
#2007-07-27|1246.44
#2007-07-30|1256.71
#2007-07-31|1254.50
#2007-08-01|1206.31
#2007-08-02|1211.34
#2007-08-03|1224.94
#2007-08-06|1190.65
#2007-08-07|1188.05
#2007-08-08|1201.54
#2007-08-09|1219.32
#2007-08-10|1157.53
#2007-08-13|1138.48
#2007-08-14|1137.84
#2007-08-15|1096.51
#2007-08-16|1098.56
#2007-08-17|1082.94
#2007-08-20|1123.26
#2007-08-21|1156.19
#2007-08-22|1157.26
#2007-08-23|1183.91
#2007-08-24|1174.22
#2007-08-27|1166.18
#2007-08-28|1166.81
#2007-08-29|1141.36
#2007-08-30|1151.08
#2007-08-31|1190.21
#2007-09-03| .
#2007-09-04|1174.52
#2007-09-05|1158.30
#2007-09-06|1141.75
#2007-09-07|1169.87
#2007-09-10|1194.19
#2007-09-11|1195.26
#2007-09-12|1196.25
#2007-09-13|1176.47
#2007-09-14|1193.26
#2007-09-17|1190.92
#2007-09-18|1153.74
#2007-09-19|1221.98
#2007-09-20|1213.35
#2007-09-21|1222.22
#2007-09-24|1273.77
#2007-09-25|1293.45
#2007-09-26|1301.25
#2007-09-27|1370.97
#2007-09-28|1359.56
#2007-10-01|1350.41
#2007-10-02|1405.45
#2007-10-03|1427.71
#2007-10-04|1424.76
#2007-10-05|1463.77
#2007-10-08|1471.17
#2007-10-09|1484.49
#2007-10-10|1482.09
#2007-10-11|1480.18
#2007-10-12|1463.02
#2007-10-15|1457.70
#2007-10-16|1430.81
#2007-10-17|1394.96
#2007-10-18|1423.09
#2007-10-19|1416.43
#2007-10-22|1387.50
#2007-10-23|1392.97
#2007-10-24|1384.74
#2007-10-25|1365.40
#2007-10-26|1394.01
#2007-10-29|1427.87
#2007-10-30|1434.70
#2007-10-31|1434.27
#2007-11-01|1458.59
#2007-11-02|1420.49
#2007-11-05|1381.57
#2007-11-06|1396.27
#2007-11-07|1372.24
#2007-11-08|1336.17
#2007-11-09|1317.96
#2007-11-12|1279.63
#2007-11-13|1279.95
#2007-11-14|1345.21
#2007-11-15|1348.46
#2007-11-16|1295.49
#2007-11-19|1280.73
#2007-11-20|1294.26
#2007-11-21|1264.37
#2007-11-22| .
#2007-11-23|1257.68
#2007-11-26|1313.17
#2007-11-27|1324.11
#2007-11-28|1313.68
#2007-11-29|1384.45
#2007-11-30|1392.51
#2007-12-03|1406.63
#2007-12-04|1396.86
#2007-12-05|1395.70
#2007-12-06|1417.18
#2007-12-07|1408.45
#2007-12-10|1398.79
#2007-12-11|1414.44
#2007-12-12|1377.98
#2007-12-13|1326.89
#2007-12-14|1296.56
#2007-12-17|1262.87
#2007-12-18|1258.30
#2007-12-19|1251.60
#2007-12-20|1255.92
#2007-12-21|1249.96
#2007-12-24|1247.67
#2007-12-25| .
#2007-12-26|1284.25
#2007-12-27|1272.31
#2007-12-28|1268.97
#2007-12-31|1285.26
#2008-01-01| .
#2008-01-02|1293.00
#2008-01-03|1282.64
#2008-01-04|1256.47
#2008-01-07|1224.12
#2008-01-08|1215.09
#2008-01-09|1227.28
#2008-01-10|1194.62
#2008-01-11|1151.41
#2008-01-14|1135.17
#2008-01-15|1104.80
#2008-01-16|1054.59
#2008-01-17|1069.18
#2008-01-18|1091.99
#2008-01-21| .
#2008-01-22| 974.03
#2008-01-23|1028.56
#2008-01-24|1085.96
#2008-01-25|1161.75
#2008-01-28|1113.54
#2008-01-29|1124.83
#2008-01-30|1104.01
#2008-01-31|1096.00
#2008-02-01|1111.81
#2008-02-04|1159.85
#2008-02-05|1126.08
#2008-02-06|1063.42
#2008-02-07|1058.21
#2008-02-08|1038.69
#2008-02-11|1027.46
#2008-02-12|1016.66
#2008-02-13|1018.19
#2008-02-14|1071.83
#2008-02-15|1076.80
#2008-02-18| .
#2008-02-19|1086.23
#2008-02-20|1053.88
#2008-02-21|1067.13
#2008-02-22|1049.29
#2008-02-25|1061.79
#2008-02-26|1085.31
#2008-02-27|1115.74
#2008-02-28|1126.04
#2008-02-29|1097.34
#2008-03-03|1061.42
#2008-03-04|1048.42
#2008-03-05|1034.08
#2008-03-06|1054.83
#2008-03-07|1005.60
#2008-03-10| 991.72
#2008-03-11| 986.89
#2008-03-12|1028.41
#2008-03-13| 987.19
#2008-03-14| 975.75
#2008-03-17| 950.38
#2008-03-18| 950.23
#2008-03-19| 985.95
#2008-03-20| 983.00
#2008-03-21| .
#2008-03-24|1009.04
#2008-03-25|1036.28
#2008-03-26|1040.32
#2008-03-27|1017.99
#2008-03-28|1041.36
#2008-03-31|1007.51
#2008-04-01|1000.42
#2008-04-02|1080.88
#2008-04-03|1119.67
#2008-04-04|1126.65
#2008-04-07|1132.37
#2008-04-08|1093.95
#2008-04-09|1058.96
#2008-04-10|1055.53
#2008-04-11|1077.96
#2008-04-14|1032.83
#2008-04-15|1048.91
#2008-04-16|1073.60
#2008-04-17|1097.04
#2008-04-18|1076.57
#2008-04-21|1124.09
#2008-04-22|1099.13
#2008-04-23|1102.14
#2008-04-24|1106.11
#2008-04-25|1138.91
#2008-04-28|1179.90
#2008-04-29|1185.80
#2008-04-30|1187.13
#2008-05-01|1177.67
#2008-05-02|1225.52
#2008-05-05|1228.40
#2008-05-06|1234.21
#2008-05-07|1227.40
#2008-05-08|1202.52
#2008-05-09|1165.73
#2008-05-12|1170.35
#2008-05-13|1186.14
#2008-05-14|1166.02
#2008-05-15|1182.63
#2008-05-16|1194.81
#2008-05-19|1187.26
#2008-05-20|1170.92
#2008-05-21|1144.70
#2008-05-22|1149.28
#2008-05-23|1142.43
#2008-05-26| .
#2008-05-27|1122.88
#2008-05-28|1110.39
#2008-05-29|1126.58
#2008-05-30|1143.51
#2008-06-02|1185.54
#2008-06-03|1169.63
#2008-06-04|1187.19
#2008-06-05|1168.56
#2008-06-06|1190.20
#2008-06-09|1143.99
#2008-06-10|1101.68
#2008-06-11|1096.67
#2008-06-12|1060.26
#2008-06-13|1063.41
#2008-06-16|1092.89
#2008-06-17|1089.08
#2008-06-18|1092.45
#2008-06-19|1050.77
#2008-06-20|1041.55
#2008-06-23|1023.30
#2008-06-24|1017.25
#2008-06-25|1001.60
#2008-06-26|1006.89
#2008-06-27| 983.82
#2008-06-30| 973.50
#2008-07-01| 969.66
#2008-07-02| 945.49
#2008-07-03| 938.73
#2008-07-04| .
#2008-07-07| 953.54
#2008-07-08| 907.47
#2008-07-09| 931.45
#2008-07-10| 938.78
#2008-07-11| 947.11
#2008-07-14| 953.25
#2008-07-15| 912.92
#2008-07-16| 911.74
#2008-07-17| 948.10
#2008-07-18| 940.09
#2008-07-21| 950.80
#2008-07-22| 969.06
#2008-07-23|1002.32
#2008-07-24|1044.48
#2008-07-25| 991.54
#2008-07-28| 993.12
#2008-07-29| 958.49
#2008-07-30| 984.00
#2008-07-31| 977.41
#2008-08-01| 943.79
#2008-08-04| 918.20
#2008-08-05| 917.46
#2008-08-06| 941.29
#2008-08-07| 924.97
#2008-08-08| 911.00
#2008-08-11| 922.80
#2008-08-12| 926.45
#2008-08-13| 894.99
#2008-08-14| 871.30
#2008-08-15| 872.06
#2008-08-18| 877.23
#2008-08-19| 855.91
#2008-08-20| 858.38
#2008-08-21| 849.71
#2008-08-22| 828.30
#2008-08-25| 856.00
#2008-08-26| 838.36
#2008-08-27| 839.73
#2008-08-28| 835.21
#2008-08-29| 869.79
#2008-09-01| .
#2008-09-02| 849.70
#2008-09-03| 841.28
#2008-09-04| 821.74
#2008-09-05| 804.25
#2008-09-08| 869.22
#2008-09-09| 855.57
#2008-09-10| 874.98
#2008-09-11| 843.89
#2008-09-12| 859.53
#2008-09-15| 863.55
#2008-09-16| 797.24
#2008-09-17| 787.24
#2008-09-18| 748.65
#2008-09-19| 824.52
#2008-09-22| 873.55
#2008-09-23| 864.68
#2008-09-24| 880.96
#2008-09-25| 865.86
#2008-09-26| 865.12
#2008-09-29| 841.37
#2008-09-30| 797.09
#2008-10-01| 814.47
#2008-10-02| 805.33
#2008-10-03| 781.79
#2008-10-06| 758.36
#2008-10-07| 751.68
#2008-10-08| 715.18
#2008-10-09| 753.33
#2008-10-10| 740.29
#2008-10-13| 749.56
#2008-10-14| 833.88
#2008-10-15| 825.42
#2008-10-16| 744.26
#2008-10-17| 754.35
#2008-10-20| 770.12
#2008-10-21| 803.93
#2008-10-22| 759.84
#2008-10-23| 741.11
#2008-10-24| 690.08
#2008-10-27| 599.08
#2008-10-28| 592.82
#2008-10-29| 582.66
#2008-10-30| 654.25
#2008-10-31| 624.74
#2008-11-03| 626.56
#2008-11-04| 647.90
#2008-11-05| 712.51
#2008-11-06| 655.07
#2008-11-07| 647.51
#2008-11-10| 681.81
#2008-11-11| 671.67
#2008-11-12| 660.66
#2008-11-13| 612.54
#2008-11-14| 605.54
#2008-11-17| 575.43
#2008-11-18| 529.48
#2008-11-19| 517.03
#2008-11-20| 472.94
#2008-11-21| 472.54
#2008-11-24| 464.92
#2008-11-25| 498.50
#2008-11-26| 488.57
#2008-11-27| .
#2008-11-28| 518.59
#2008-12-01| 526.77
#2008-12-02| 486.57
#2008-12-03| 483.33
#2008-12-04| 462.26
#2008-12-05| 476.37
#2008-12-08| 490.48
#2008-12-09| 526.69
#2008-12-10| 541.38
#2008-12-11| 564.69
#2008-12-12| 537.30
#2008-12-15| 557.91
#2008-12-16| 544.27
#2008-12-17| 551.85
#2008-12-18| 564.98
#2008-12-19| 574.85
#2008-12-22| 579.78
#2008-12-23| 573.40
#2008-12-24| 558.09
#2008-12-25| .
#2008-12-26| 572.18
#2008-12-29| 573.05
#2008-12-30| 568.60
#2008-12-31| 565.58
#2009-01-01| .
#2009-01-02| 570.38
#2009-01-05| 590.28
#2009-01-06| 582.22
#2009-01-07| 599.06
#2009-01-08| 574.81
#2009-01-09| 581.28
#2009-01-12| 577.18
#2009-01-13| 536.75
#2009-01-14| 546.66
#2009-01-15| 519.02
#2009-01-16| 520.64
#2009-01-19| .
#2009-01-20| 500.96
#2009-01-21| 495.35
#2009-01-22| 508.41
#2009-01-23| 482.99
#2009-01-26| 479.42
#2009-01-27| 500.63
#2009-01-28| 501.11
#2009-01-29| 509.70
#2009-01-30| 495.27
#2009-02-02| 476.98
#2009-02-03| 473.71
#2009-02-04| 480.02
#2009-02-05| 476.32
#2009-02-06| 472.30
#2009-02-09| 446.87
#2009-02-10| 452.92
#2009-02-11| 452.06
#2009-02-12| 427.80
#2009-02-13| 420.53
#2009-02-16| .
#2009-02-17| 400.06
#2009-02-18| 386.14
#2009-02-19| 387.80
#2009-02-20| 382.13
#2009-02-23| 383.84
#2009-02-24| 355.96
#2009-02-25| 356.63
#2009-02-26| 351.49
#2009-02-27| 349.56
#2009-03-02| 342.76
#2009-03-03| 344.67
#2009-03-04| 348.85
#2009-03-05| 343.22
#2009-03-06| 335.61
#2009-03-09| 327.84
#2009-03-10| 335.40
#2009-03-11| 357.99
#2009-03-12| 350.31
#2009-03-13| 371.62
#2009-03-16| 388.60
#2009-03-17| 400.84
#2009-03-18| 411.42
#2009-03-19| 422.91
#2009-03-20| 411.53
#2009-03-23| 439.00
#2009-03-24| 457.00
#2009-03-25| 447.66
#2009-03-26| 467.33
#2009-03-27| 473.30
#2009-03-30| 447.59
#2009-03-31| 429.22
#2009-04-01| 441.49
#2009-04-02| 483.93
#2009-04-03| 502.38
#2009-04-06| 502.11
#2009-04-07| 505.17
#2009-04-08| 488.09
#2009-04-09| 514.73
#2009-04-10| .
#2009-04-13| 532.82
#2009-04-14| 552.85
#2009-04-15| 528.58
#2009-04-16| 520.58
#2009-04-17| 536.88
#2009-04-20| 535.75
#2009-04-21| 517.13
#2009-04-22| 517.26
#2009-04-23| 528.23
#2009-04-24| 532.05
#2009-04-27| 525.77
#2009-04-28| 508.52
#2009-04-29| 512.70
#2009-04-30| 530.82
#2009-05-01| 534.91
#2009-05-04| 552.29
#2009-05-05| 559.91
#2009-05-06| 570.08
#2009-05-07| 615.77
#2009-05-08| 647.49
#2009-05-11| 663.99
#2009-05-12| 643.99
#2009-05-13| 645.27
#2009-05-14| 608.59
#2009-05-15| 635.30
#2009-05-18| 626.66
#2009-05-19| 648.65
#2009-05-20| 657.79
#2009-05-21| 649.57
#2009-05-22| 654.36
#2009-05-25| .
#2009-05-26| 653.40
#2009-05-27| 678.84
#2009-05-28| 666.27
#2009-05-29| 673.49
#2009-06-01| 694.62
#2009-06-02| 688.70
#2009-06-03| 698.31
#2009-06-04| 702.47
#2009-06-05| 697.32
#2009-06-08| 697.34
#2009-06-09| 691.57
#2009-06-10| 733.31
#2009-06-11| 747.10
#2009-06-12| 766.34
#2009-06-15| 756.21
#2009-06-16| 717.66
#2009-06-17| 724.55
#2009-06-18| 706.03
#2009-06-19| 711.35
#2009-06-22| 720.57
#2009-06-23| 692.61
#2009-06-24| 698.84
#2009-06-25| 719.43
#2009-06-26| 733.71
#2009-06-29| 702.87
#2009-06-30| 700.32
#2009-07-01| 696.82
#2009-07-02| 699.63
#2009-07-03| .
#2009-07-06| 704.22
#2009-07-07| 688.14
#2009-07-08| 668.03
#2009-07-09| 658.27
#2009-07-10| 657.33
#2009-07-13| 627.87
#2009-07-14| 654.21
#2009-07-15| 655.81
#2009-07-16| 659.60
#2009-07-17| 673.08
#2009-07-20| 684.98
#2009-07-21| 704.86
#2009-07-22| 708.49
#2009-07-23| 716.84
#2009-07-24| 735.31
#2009-07-27| 756.18
#2009-07-28| 759.75
#2009-07-29| 743.03
#2009-07-30| 745.42
#2009-07-31| 763.11
#2009-08-03| 769.73
#2009-08-04| 761.39
#2009-08-05| 749.70
#2009-08-06| 751.50
#2009-08-07| 732.26
#2009-08-10| 751.54
#2009-08-11| 777.77
#2009-08-12| 758.25
#2009-08-13| 776.04
#2009-08-14| 788.54
#2009-08-17| 761.84
#2009-08-18| 763.32
#2009-08-19| 755.42
#2009-08-20| 768.79
#2009-08-21| 763.52
#2009-08-24| 773.57
#2009-08-25| 775.05
#2009-08-26| 781.05
#2009-08-27| 780.37
#2009-08-28| 785.89
#2009-08-31| 774.90
#2009-09-01| 775.05
#2009-09-02| 764.28
#2009-09-03| 761.74
#2009-09-04| 752.18
#2009-09-07| .
#2009-09-08| 773.61
#2009-09-09| 760.76
#2009-09-10| 768.93
#2009-09-11| 768.46
#2009-09-14| 746.91
#2009-09-15| 740.13
#2009-09-16| 740.23
#2009-09-17| 741.99
#2009-09-18| 732.64
#2009-09-21| 728.03
#2009-09-22| 737.00
#2009-09-23| 732.95
#2009-09-24| 724.14
#2009-09-25| 691.28
#2009-09-28| 664.45
#2009-09-29| 674.59
#2009-09-30| 670.27
#2009-10-01| 655.80
#2009-10-02| 641.63
#2009-10-05| 667.72
#2009-10-06| 690.70
#2009-10-07| 708.72
#2009-10-08| 713.22
#2009-10-09| 721.57
#2009-10-12| 718.74
#2009-10-13| 720.95
#2009-10-14| 717.93
#2009-10-15| 708.90
#2009-10-16| 697.40
#2009-10-19| 714.55
#2009-10-20| 732.46
#2009-10-21| 735.95
#2009-10-22| 724.32
#2009-10-23| 717.26
#2009-10-26| 720.80
#2009-10-27| 706.04
#2009-10-28| 702.71
#2009-10-29| 696.51
#2009-10-30| 713.13
#2009-11-02| 705.21
#2009-11-03| 701.25
#2009-11-04| 699.19
#2009-11-05| 698.60
#2009-11-06| 707.19
#2009-11-09| 703.22
#2009-11-10| 714.19
#2009-11-11| 712.52
#2009-11-12| 699.32
#2009-11-13| 705.63
#2009-11-16| 703.42
#2009-11-17| 698.41
#2009-11-18| 690.46
#2009-11-19| 678.74
#2009-11-20| 691.40
#2009-11-23| 692.46
#2009-11-24| 682.52
#2009-11-25| 687.95
#2009-11-26| .
#2009-11-27| 676.80
#2009-11-30| 708.49
#2009-12-01| 728.07
#2009-12-02| 724.79
#2009-12-03| 738.02
#2009-12-04| 738.28
#2009-12-07| 741.98
#2009-12-08| 740.04
#2009-12-09| 719.63
#2009-12-10| 714.65
#2009-12-11| 722.57
#2009-12-14| 722.59
#2009-12-15| 715.45
#2009-12-16| 727.42
#2009-12-17| 714.72
#2009-12-18| 707.28
#2009-12-21| 705.31
#2009-12-22| 708.76
#2009-12-23| 712.71
#2009-12-24| 720.00
#2009-12-25| .
#2009-12-28| 713.38
#2009-12-29| 715.75
#2009-12-30| 709.30
#2009-12-31| 709.20
#2010-01-01| .
#2010-01-04| 713.99
#2010-01-05| 729.73
#2010-01-06| 748.06
#2010-01-07| 765.14
#2010-01-08| 774.19
#2010-01-11| 781.40
#2010-01-12| 801.20
#2010-01-13| 778.07
#2010-01-14| 790.15
#2010-01-15| 794.25
#2010-01-18| .
#2010-01-19| 769.50
#2010-01-20| 751.65
#2010-01-21| 756.13
#2010-01-22| 751.06
#2010-01-25| 742.00
#2010-01-26| 731.94
#2010-01-27| 726.00
#2010-01-28| 730.96
#2010-01-29| 717.22
#2010-02-01| 711.52
#2010-02-02| 726.91
#2010-02-03| 722.94
#2010-02-04| 711.75
#2010-02-05| 696.76
#2010-02-08| 693.84
#2010-02-09| 689.25
#2010-02-10| 686.90
#2010-02-11| 690.20
#2010-02-12| 695.95
#2010-02-15| .
#2010-02-16| 689.72
#2010-02-17| 702.24
#2010-02-18| 701.71
#2010-02-19| 681.30
#2010-02-22| 700.65
#2010-02-23| 711.24
#2010-02-24| 702.61
#2010-02-25| 699.34
#2010-02-26| 705.82
#2010-03-01| 710.54
#2010-03-02| 711.81
#2010-03-03| 705.10
#2010-03-04| 693.27
#2010-03-05| 694.05
#2010-03-08| 712.06
#2010-03-09| 714.06
#2010-03-10| 704.81
#2010-03-11| 713.64
#2010-03-12| 719.46
#2010-03-15| 728.34
#2010-03-16| 727.44
#2010-03-17| 740.01
#2010-03-18| 733.57
#2010-03-19| 730.47
#2010-03-22| 729.79
#2010-03-23| 725.46
#2010-03-24| 719.29
#2010-03-25| 710.67
#2010-03-26| 725.02
#2010-03-29| 743.28
#2010-03-30| 744.79
#2010-03-31| 735.15
#2010-04-01| 736.06
#2010-04-02| .
#2010-04-05| 739.00
#2010-04-06| 741.24
#2010-04-07| 757.43
#2010-04-08| 755.41
#2010-04-09| 762.47
#2010-04-12| 762.68
#2010-04-13| 762.69
#2010-04-14| 758.08
#2010-04-15| 762.81
#2010-04-16| 763.97
#2010-04-19| 744.28
#2010-04-20| 736.93
#2010-04-21| 742.09
#2010-04-22| 738.70
#2010-04-23| 733.42
#2010-04-26| 750.50
#2010-04-27| 747.58
#2010-04-28| 732.09
#2010-04-29| 731.07
#2010-04-30| 733.81
#2010-05-03| 728.29
#2010-05-04| 726.84
#2010-05-05| 722.28
#2010-05-06| 701.40
#2010-05-07| 694.57
#2010-05-10| 695.93
#2010-05-11| 682.49
#2010-05-12| 670.51
#2010-05-13| 690.30
#2010-05-14| 687.70
#2010-05-17| 670.02
#2010-05-18| 660.96
#2010-05-19| 657.93
#2010-05-20| 657.33
#2010-05-21| 649.88
#2010-05-24| 645.45
#2010-05-25| 629.32
#2010-05-26| 628.87
#2010-05-27| 646.17
#2010-05-28| 647.69
#2010-05-31| .
#2010-06-01| 639.35
#2010-06-02| 626.12
#2010-06-03| 636.97
#2010-06-04| 637.48
#2010-06-07| 612.40
#2010-06-08| 613.14
#2010-06-09| 605.23
#2010-06-10| 609.98
#2010-06-11| 618.87
#2010-06-14| 620.94
#2010-06-15| 624.47
#2010-06-16| 630.96
#2010-06-17| 630.17
#2010-06-18| 626.79
#2010-06-21| 642.73
#2010-06-22| 641.63
#2010-06-23| 634.78
#2010-06-24| 638.26
#2010-06-25| 631.06
#2010-06-28| 625.94
#2010-06-29| 616.18
#2010-06-30| 608.07
#2010-07-01| 607.24
#2010-07-02| 602.57
#2010-07-05| .
#2010-07-06| 613.00
#2010-07-07| 602.14
#2010-07-08| 606.46
#2010-07-09| 612.15
#2010-07-12| 617.98
#2010-07-13| 614.32
#2010-07-14| 624.72
#2010-07-15| 619.56
#2010-07-16| 617.01
#2010-07-19| 612.60
#2010-07-20| 606.37
#2010-07-21| 594.50
#2010-07-22| 598.29
#2010-07-23| 612.09
#2010-07-26| 616.28
#2010-07-27| 615.54
#2010-07-28| 631.88
#2010-07-29| 635.01
#2010-07-30| 630.65
#2010-08-02| 638.82
#2010-08-03| 656.29
#2010-08-04| 645.26
#2010-08-05| 651.73
#2010-08-06| 659.84
#2010-08-09| 658.06
#2010-08-10| 659.44
#2010-08-11| 645.09
#2010-08-12| 631.39
#2010-08-13| 630.58
#2010-08-16| 631.79
#2010-08-17| 627.18
#2010-08-18| 635.54
#2010-08-19| 648.04
#2010-08-20| 633.62
#2010-08-23| 635.55
#2010-08-24| 633.22
#2010-08-25| 621.92
#2010-08-26| 617.35
#2010-08-27| 620.86
#2010-08-30| 629.25
#2010-08-31| 617.91
#2010-09-01| 619.11
#2010-09-02| 624.09
#2010-09-03| 624.32
#2010-09-06| .
#2010-09-07| 649.17
#2010-09-08| 632.55
#2010-09-09| 636.07
#2010-09-10| 635.41
#2010-09-13| 648.00
#2010-09-14| 649.00
#2010-09-15| 641.90
#2010-09-16| 637.65
#2010-09-17| 640.60
#2010-09-20| 643.96
#2010-09-21| 638.30
#2010-09-22| 648.10
#2010-09-23| 650.30
#2010-09-24| 654.23
#2010-09-27| 661.47
#2010-09-28| 648.22
#2010-09-29| 656.50
#2010-09-30| 650.63
#2010-10-01| 654.12
#2010-10-04| 649.27
#2010-10-05| 666.21
#2010-10-06| 692.95
#2010-10-07| 706.95
#2010-10-08| 711.68
#2010-10-11| 719.87
#2010-10-12| 706.66
#2010-10-13| 706.16
#2010-10-14| 742.95
#2010-10-15| 730.29
#2010-10-18| 726.80
#2010-10-19| 727.57
#2010-10-20| 728.12
#2010-10-21| 723.10
#2010-10-22| 725.34
#2010-10-25| 740.66
#2010-10-26| 725.54
#2010-10-27| 712.67
#2010-10-28| 709.53
#2010-10-29| 705.98
#2010-11-01| 704.35
#2010-11-02| 707.90
#2010-11-03| 709.20
#2010-11-04| 725.28
#2010-11-05| 746.35
#2010-11-08| 754.67
#2010-11-09| 754.30
#2010-11-10| 756.10
#2010-11-11| 765.61
#2010-11-12| 756.25
#2010-11-15| 746.66
#2010-11-16| 742.18
#2010-11-17| 735.39
#2010-11-18| 760.11
#2010-11-19| 763.22
#2010-11-22| 767.31
#2010-11-23| 760.19
#2010-11-24| 754.09
#2010-11-25| .
#2010-11-26| 734.08
#2010-11-29| 745.76
#2010-11-30| 739.42
#2010-12-01| 738.64
#2010-12-02| 756.48
#2010-12-03| 765.71
#2010-12-06| 761.24
#2010-12-07| 759.57
#2010-12-08| 750.40
#2010-12-09| 761.91
#2010-12-10| 761.34
#2010-12-13| 776.34
#2010-12-14| 785.10
#2010-12-15| 775.64
#2010-12-16| 768.00
#2010-12-17| 769.82
#2010-12-20| 763.99
#2010-12-21| 770.77
#2010-12-22| 779.31
#2010-12-23| 777.28
#2010-12-24| .
#2010-12-27| 775.39
#2010-12-28| 783.39
#2010-12-29| 790.63
#2010-12-30| 785.05
#2010-12-31| 787.33
#2011-01-03| 789.98
#2011-01-04| 807.21
#2011-01-05| 797.02
#2011-01-06| 810.35
#2011-01-07| 810.04
#2011-01-10| 807.09
#2011-01-11| 798.71
#2011-01-12| 810.85
#2011-01-13| 825.08
#2011-01-14| 815.63
#2011-01-17| .
#2011-01-18| 808.33
#2011-01-19| 822.40
#2011-01-20| 801.92
#2011-01-21| 787.27
#2011-01-24| 785.87
#2011-01-25| 794.61
#2011-01-26| 789.37
#2011-01-27| 788.81
#2011-01-28| 781.08
#2011-01-31| 775.63
#2011-02-01| 779.62
#2011-02-02| 800.56
#2011-02-03| 802.36
#2011-02-04| 804.60
#2011-02-07| 805.46
#2011-02-08| 811.04
#2011-02-09| 796.58
#2011-02-10| 784.27
#2011-02-11| 784.15
#2011-02-14| 798.90
#2011-02-15| 796.00
#2011-02-16| 809.03
#2011-02-17| 812.26
#2011-02-18| 816.49
#2011-02-21| .
#2011-02-22| 789.28
#2011-02-23| 778.26
#2011-02-24| 774.61
#2011-02-25| 779.81
#2011-02-28| 795.63
#2011-03-01| 802.46
#2011-03-02| 785.00
#2011-03-03| 782.28
#2011-03-04| 791.40
#2011-03-07| 781.34
#2011-03-08| 781.37
#2011-03-09| 786.20
#2011-03-10| 769.19
#2011-03-11| 764.44
#2011-03-14| 716.75
#2011-03-15| 673.44
#2011-03-16| 710.18
#2011-03-17| 706.07
#2011-03-18| 708.12
#2011-03-21| 716.44
#2011-03-22| 747.83
#2011-03-23| 737.69
#2011-03-24| 723.87
#2011-03-25| 722.02
#2011-03-28| 709.92
#2011-03-29| 707.09
#2011-03-30| 713.81
#2011-03-31| 719.50
#2011-04-01| 708.02
#2011-04-04| 720.92
#2011-04-05| 713.08
#2011-04-06| 699.30
#2011-04-07| 702.44
#2011-04-08| 718.58
#2011-04-11| 718.30
#2011-04-12| 713.95
#2011-04-13| 725.31
#2011-04-14| 726.74
#2011-04-15| 718.87
#2011-04-18| 718.61
#2011-04-19| 712.12
#2011-04-20| 717.52
#2011-04-21| 729.67
#2011-04-22| .
#2011-04-25| 733.11
#2011-04-26| 726.40
#2011-04-27| 717.69
#2011-04-28| 726.20
#2011-04-29| 725.44
#2011-05-02| 732.25
#2011-05-03| 730.08
#2011-05-04| 727.25
#2011-05-05| 729.48
#2011-05-06| 724.84
#2011-05-09| 720.79
#2011-05-10| 719.36
#2011-05-11| 720.91
#2011-05-12| 713.18
#2011-05-13| 709.49
#2011-05-16| 694.18
#2011-05-17| 696.81
#2011-05-18| 702.38
#2011-05-19| 697.37
#2011-05-20| 693.29
#2011-05-23| 675.11
#2011-05-24| 674.00
#2011-05-25| 676.61
#2011-05-26| 683.86
#2011-05-27| 691.33
#2011-05-30| .
#2011-05-31| 706.35
#2011-06-01| 707.85
#2011-06-02| 701.22
#2011-06-03| 694.22
#2011-06-06| 690.54
#2011-06-07| 696.96
#2011-06-08| 696.16
#2011-06-09| 691.51
#2011-06-10| 688.70
#2011-06-13| 682.64
#2011-06-14| 687.09
#2011-06-15| 680.02
#2011-06-16| 665.14
#2011-06-17| 659.96
#2011-06-20| 655.85
#2011-06-21| 665.16
#2011-06-22| 675.53
#2011-06-23| 668.94
#2011-06-24| 682.68
#2011-06-27| 675.16
#2011-06-28| 679.43
#2011-06-29| 688.10
#2011-06-30| 694.03
#2011-07-01| 698.07
#2011-07-04| .
#2011-07-05| 712.00
#2011-07-06| 713.50
#2011-07-07| 709.36
#2011-07-08| 714.53
#2011-07-11| 705.43
#2011-07-12| 691.54
#2011-07-13| 701.05
#2011-07-14| 693.59
#2011-07-15| 693.82
#2011-07-18| 691.17
#2011-07-19| 683.76
#2011-07-20| 691.31
#2011-07-21| 694.84
#2011-07-22| 711.79
#2011-07-25| 703.06
#2011-07-26| 710.11
#2011-07-27| 709.26
#2011-07-28| 705.73
#2011-07-29| 704.74
#2011-08-01| 714.78
#2011-08-02| 706.11
#2011-08-03| 695.97
#2011-08-04| 683.17
#2011-08-05| 654.71
#2011-08-08| 640.37
#2011-08-09| 622.10
#2011-08-10| 627.76
#2011-08-11| 614.97
#2011-08-12| 614.66
#2011-08-15| 628.46
#2011-08-16| 626.79
#2011-08-17| 633.68
#2011-08-18| 634.03
#2011-08-19| 614.52
#2011-08-22| 610.94
#2011-08-23| 621.50
#2011-08-24| 609.99
#2011-08-25| 614.63
#2011-08-26| 617.46
#2011-08-29| 617.54
#2011-08-30| 628.39
#2011-08-31| 634.84
#2011-09-01| 637.58
#2011-09-02| 628.50
#2011-09-05| .
#2011-09-06| 596.56
#2011-09-07| 608.12
#2011-09-08| 603.72
#2011-09-09| 600.38
#2011-09-12| 581.33
#2011-09-13| 589.97
#2011-09-14| 579.03
#2011-09-15| 587.37
#2011-09-16| 607.92
#2011-09-19| 601.79
#2011-09-20| 592.99
#2011-09-21| 584.79
#2011-09-22| 559.85
#2011-09-23| 556.53
#2011-09-26| 539.78
#2011-09-27| 556.78
#2011-09-28| 561.97
#2011-09-29| 563.38
#2011-09-30| 553.94
#2011-10-03| 535.84
#2011-10-04| 516.29
#2011-10-05| 509.01
#2011-10-06| 521.78
#2011-10-07| 539.17
#2011-10-10| 540.61
#2011-10-11| 560.94
#2011-10-12| 554.16
#2011-10-13| 572.45
#2011-10-14| 563.03
#2011-10-17| 581.15
#2011-10-18| 562.16
#2011-10-19| 560.80
#2011-10-20| 551.95
#2011-10-21| 555.80
#2011-10-24| 571.76
#2011-10-25| 570.73
#2011-10-26| 571.11
#2011-10-27| 607.57
#2011-10-28| 624.97
#2011-10-31| 598.41
#2011-11-01| 580.36
#2011-11-02| 579.16
#2011-11-03| 571.93
#2011-11-04| 585.72
#2011-11-07| 583.02
#2011-11-08| 553.72
#2011-11-09| 566.77
#2011-11-10| 545.81
#2011-11-11| 547.48
#2011-11-14| 562.49
#2011-11-15| 556.50
#2011-11-16| 541.00
#2011-11-17| 542.90
#2011-11-18| 528.25
#2011-11-21| 520.99
#2011-11-22| 519.14
#2011-11-23| 514.18
#2011-11-24| .
#2011-11-25| 503.29
#2011-11-28| 518.65
#2011-11-29| 527.92
#2011-11-30| 531.33
#2011-12-01| 553.80
#2011-12-02| 556.52
#2011-12-05| 562.45
#2011-12-06| 552.30
#2011-12-07| 561.11
#2011-12-08| 562.83
#2011-12-09| 546.87
#2011-12-12| 552.90
#2011-12-13| 547.70
#2011-12-14| 542.48
#2011-12-15| 531.51
#2011-12-16| 537.90
#2011-12-19| 526.18
#2011-12-20| 525.74
#2011-12-21| 532.56
#2011-12-22| 530.24
#2011-12-23| 531.07
#2011-12-26| .
#2011-12-27| 529.64
#2011-12-28| 525.51
#2011-12-29| 526.37
#2011-12-30| 529.81
#2012-01-02| .
#2012-01-03| 534.55
#2012-01-04| 547.41
#2012-01-05| 539.52
#2012-01-06| 532.78
#2012-01-09| 533.85
#2012-01-10| 539.66
#2012-01-11| 545.50
#2012-01-12| 540.60
#2012-01-13| 542.58
#2012-01-16| .
#2012-01-17| 547.63
#2012-01-18| 554.28
#2012-01-19| 567.55
#2012-01-20| 584.12
#2012-01-23| 588.77
#2012-01-24| 579.76
#2012-01-25| 584.64
#2012-01-26| 589.36
#2012-01-27| 586.63
#2012-01-30| 585.99
#2012-01-31| 593.07
#2012-02-01| 598.90
#2012-02-02| 615.06
#2012-02-03| 609.52
#2012-02-06| 620.92
#2012-02-07| 621.14
#2012-02-08| 633.33
#2012-02-09| 639.21
#2012-02-10| 624.30
#2012-02-13| 628.50
#2012-02-14| 628.97
#2012-02-15| 651.40
#2012-02-16| 642.96
#2012-02-17| 649.18
#2012-02-20| .
#2012-02-21| 650.56
#2012-02-22| 656.53
#2012-02-23| 666.34
#2012-02-24| 668.77
#2012-02-27| 662.66
#2012-02-28| 671.86
#2012-02-29| 665.26
#2012-03-01| 656.57
#2012-03-02| 664.66
#2012-03-05| 656.54
#2012-03-06| 646.57
#2012-03-07| 638.98
#2012-03-08| 655.30
#2012-03-09| 657.82
#2012-03-12| 658.70
#2012-03-13| 659.70
#2012-03-14| 666.01
#2012-03-15| 671.45
#2012-03-16| 673.49
#2012-03-19| 672.00
#2012-03-20| 667.78
#2012-03-21| 650.47
#2012-03-22| 655.54
#2012-03-23| 640.91
#2012-03-26| 631.91
#2012-03-27| 649.83
#2012-03-28| 650.64
#2012-03-29| 646.84
#2012-03-30| 637.00
#2012-04-02| 646.88
#2012-04-03| 645.41
#2012-04-04| 632.02
#2012-04-05| 629.85
#2012-04-06| .
#2012-04-09| 622.24
#2012-04-10| 621.95
#2012-04-11| 613.61
#2012-04-12| 615.69
#2012-04-13| 628.46
#2012-04-16| 619.52
#2012-04-17| 613.18
#2012-04-18| 623.78
#2012-04-19| 621.09
#2012-04-20| 618.05
#2012-04-23| 617.96
#2012-04-24| 609.81
#2012-04-25| 615.84
#2012-04-26| 615.21
#2012-04-27| 610.52
#2012-04-30| 615.01
#2012-05-01| 598.22
#2012-05-02| 599.71
#2012-05-03| 598.04
#2012-05-04| 598.53
#2012-05-07| 574.50
#2012-05-08| 577.67
#2012-05-09| 566.26
#2012-05-10| 560.73
#2012-05-11| 552.92
#2012-05-14| 554.23
#2012-05-15| 549.04
#2012-05-16| 536.80
#2012-05-17| 552.44
#2012-05-18| 535.54
#2012-05-21| 534.33
#2012-05-22| 540.77
#2012-05-23| 528.23
#2012-05-24| 528.82
#2012-05-25| 527.79
#2012-05-28| .
#2012-05-29| 536.61
#2012-05-30| 533.65
#2012-05-31| 527.27
#2012-06-01| 516.33
#2012-06-04| 498.67
#2012-06-05| 510.28
#2012-06-06| 524.73
#2012-06-07| 533.67
#2012-06-08| 522.67
#2012-06-11| 538.83
#2012-06-12| 533.26
#2012-06-13| 532.15
#2012-06-14| 537.37
#2012-06-15| 542.90
#2012-06-18| 543.49
#2012-06-19| 543.14
#2012-06-20| 552.77
#2012-06-21| 547.71
#2012-06-22| 547.62
#2012-06-25| 546.93
#2012-06-26| 544.74
#2012-06-27| 551.54
#2012-06-28| 555.22
#2012-06-29| 566.71
#2012-07-02| 569.88
#2012-07-03| 569.91
#2012-07-04| .
#2012-07-05| 568.19
#2012-07-06| 564.41
#2012-07-09| 554.39
#2012-07-10| 546.12
#2012-07-11| 549.18
#2012-07-12| 541.92
#2012-07-13| 540.66
#2012-07-16| 543.00
#2012-07-17| 545.74
#2012-07-18| 541.58
#2012-07-19| 551.53
#2012-07-20| 539.43
#2012-07-23| 528.80
#2012-07-24| 530.24
#2012-07-25| 524.92
#2012-07-26| 538.25
#2012-07-27| 550.75
#2012-07-30| 559.37
#2012-07-31| 563.40
#2012-08-01| 559.39
#2012-08-02| 562.24
#2012-08-03| 553.83
#2012-08-06| 566.40
#2012-08-07| 568.06
#2012-08-08| 568.32
#2012-08-09| 569.41
#2012-08-10| 568.63
#2012-08-13| 566.58
#2012-08-14| 563.06
#2012-08-15| 557.38
#2012-08-16| 563.57
#2012-08-17| 572.27
#2012-08-20| 572.59
#2012-08-21| 575.87
#2012-08-22| 571.57
#2012-08-23| 579.82
#2012-08-24| 570.67
#2012-08-27| 567.23
#2012-08-28| 560.64
#2012-08-29| 562.48
#2012-08-30| 552.43
#2012-08-31| 549.99
#2012-09-03| .
#2012-09-04| 551.04
#2012-09-05| 547.19
#2012-09-06| 548.31
#2012-09-07| 570.63
#2012-09-10| 576.70
#2012-09-11| 576.68
#2012-09-12| 579.52
#2012-09-13| 583.95
#2012-09-14| 605.40
#2012-09-17| 607.65
#2012-09-18| 605.91
#2012-09-19| 619.62
#2012-09-20| 606.95
#2012-09-21| 607.28
#2012-09-24| 607.38
#2012-09-25| 606.18
#2012-09-26| 595.38
#2012-09-27| 601.16
#2012-09-28| 599.77
#2012-10-01| 594.46
#2012-10-02| 594.05
#2012-10-03| 594.06
#2012-10-04| 603.03
#2012-10-05| 603.37
#2012-10-08| 604.25
#2012-10-09| 599.47
#2012-10-10| 589.23
#2012-10-11| 584.14
#2012-10-12| 590.84
#2012-10-15| 586.96
#2012-10-16| 595.47
#2012-10-17| 605.57
#2012-10-18| 617.21
#2012-10-19| 612.98
#2012-10-22| 617.59
#2012-10-23| 614.64
#2012-10-24| 613.13
#2012-10-25| 614.98
#2012-10-26| 613.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 615.58
#2012-11-01| 616.15
#2012-11-02| 630.85
#2012-11-05| 629.81
#2012-11-06| 622.12
#2012-11-07| 627.55
#2012-11-08| 614.71
#2012-11-09| 611.71
#2012-11-12| 606.79
#2012-11-13| 600.18
#2012-11-14| 601.50
#2012-11-15| 606.39
#2012-11-16| 620.11
#2012-11-19| 626.66
#2012-11-20| 619.39
#2012-11-21| 620.21
#2012-11-22| .
#2012-11-23| 638.01
#2012-11-26| 639.78
#2012-11-27| 640.96
#2012-11-28| 632.09
#2012-11-29| 636.87
#2012-11-30| 633.89
#2012-12-03| 633.82
#2012-12-04| 640.97
#2012-12-05| 645.53
#2012-12-06| 652.92
#2012-12-07| 656.91
#2012-12-10| 649.49
#2012-12-11| 646.57
#2012-12-12| 656.21
#2012-12-13| 665.73
#2012-12-14| 668.14
#2012-12-17| 671.77
#2012-12-18| 689.75
#2012-12-19| 703.69
#2012-12-20| 704.73
#2012-12-21| 705.57
#2012-12-24| 702.89
#2012-12-25| 720.72
#2012-12-26| 731.04
#2012-12-27| 739.64
#2012-12-28| 744.45
#2012-12-31| 742.38
#2013-01-01| 742.38
#2013-01-02| 751.75
#2013-01-03| 751.18
#2013-01-04| 762.72
#2013-01-07| 752.33
#2013-01-08| 736.82
#2013-01-09| 742.32
#2013-01-10| 742.40
#2013-01-11| 732.55
#2013-01-14| 736.19
#2013-01-15| 748.22
#2013-01-16| 737.66
#2013-01-17| 731.11
#2013-01-18| 738.29
#2013-01-21| 733.76
#2013-01-22| 742.70
#2013-01-23| 724.83
#2013-01-24| 732.66
#2013-01-25| 731.39
#2013-01-28| 737.48
#2013-01-29| 743.90
#2013-01-30| 753.94
#2013-01-31| 760.23
#2013-02-01| 751.96
#2013-02-04| 765.91
#2013-02-05| 748.04
#2013-02-06| 755.52
#2013-02-07| 763.52
#2013-02-08| 763.03
#2013-02-11| 759.10
#2013-02-12| 779.66
#2013-02-13| 765.27
#2013-02-14| 762.39
#2013-02-15| 751.87
#2013-02-18| 758.61
#2013-02-19| 760.65
#2013-02-20| 762.92
#2013-02-21| 753.43
#2013-02-22| 750.21
#2013-02-25| 758.79
#2013-02-26| 764.69
#2013-02-27| 754.33
#2013-02-28| 762.47
#2013-03-01| 771.05
#2013-03-04| 779.00
#2013-03-05| 774.40
#2013-03-06| 783.02
#2013-03-07| 778.75
#2013-03-08| 784.87
#2013-03-11| 803.01
#2013-03-12| 797.83
#2013-03-13| 791.37
#2013-03-14| 798.85
#2013-03-15| 806.63
#2013-03-18| 789.06
#2013-03-19| 799.78
#2013-03-20| 798.05
#2013-03-21| 815.07
#2013-03-22| 807.79
#2013-03-25| 816.95
#2013-03-26| 815.31
#2013-03-27| 828.10
#2013-03-28| 822.19
#2013-03-29| 818.83
#2013-04-01| 799.94
#2013-04-02| 807.37
#2013-04-03| 813.48
#2013-04-04| 807.37
#2013-04-05| 840.62
#2013-04-08| 885.65
#2013-04-09| 874.04
#2013-04-10| 888.11
#2013-04-11| 925.43
#2013-04-12| 930.64
#2013-04-15| 919.54
#2013-04-16| 914.48
#2013-04-17| 925.75
#2013-04-18| 916.85
#2013-04-19| 910.91
#2013-04-22| 927.11
#2013-04-23| 920.97
#2013-04-24| 929.49
#2013-04-25| 935.86
#2013-04-26| 948.89
#2013-04-29| 944.67
#2013-04-30| 971.94
#2013-05-01| 962.09
#2013-05-02| 946.37
#2013-05-03| 940.97
#2013-05-06| 942.75
#2013-05-07| 962.79
#2013-05-08| 962.74
#2013-05-09| 959.08
#2013-05-10| 971.09
#2013-05-13|1018.80
#2013-05-14|1002.79
#2013-05-15| 992.70
#2013-05-16| 993.05
#2013-05-17|1014.09
#2013-05-20|1035.68
#2013-05-21|1021.83
#2013-05-22|1010.21
#2013-05-23| 940.72
#2013-05-24| 948.12
#2013-05-27| 932.28
#2013-05-28| 936.61
#2013-05-29| 950.80
#2013-05-30| 916.55
#2013-05-31| 903.11
#2013-06-03| 856.70
#2013-06-04| 908.73
#2013-06-05| 884.21
#2013-06-06| 860.27
#2013-06-07| 869.30
#2013-06-10| 896.75
#2013-06-11| 902.58
#2013-06-12| 907.13
#2013-06-13| 872.92
#2013-06-14| 876.71
#2013-06-17| 887.21
#2013-06-18| 890.83
#2013-06-19| 899.36
#2013-06-20| 857.63
#2013-06-21| 854.65
#2013-06-24| 849.15
#2013-06-25| 834.64
#2013-06-26| 827.64
#2013-06-27| 839.72
#2013-06-28| 867.67
#2013-07-01| 887.81
#2013-07-02| 899.94
#2013-07-03| 903.14
#2013-07-04| 912.53
#2013-07-05| 919.15
#2013-07-08| 907.01
#2013-07-09| 926.26
#2013-07-10| 928.24
#2013-07-11| 950.06
#2013-07-12| 941.16
#2013-07-15| 938.63
#2013-07-16| 950.71
#2013-07-17| 937.59
#2013-07-18| 932.44
#2013-07-19| 938.34
#2013-07-22| 944.89
#2013-07-23| 944.57
#2013-07-24| 946.67
#2013-07-25| 932.32
#2013-07-26| 915.79
#2013-07-29| 874.98
#2013-07-30| 896.30
#2013-07-31| 894.92
#2013-08-01| 907.74
#2013-08-02| 935.00
#2013-08-05| 927.26
#2013-08-06| 930.55
#2013-08-07| 910.17
#2013-08-08| 906.21
#2013-08-09| 897.45
#2013-08-12| 880.78
#2013-08-13| 881.17
#2013-08-14| 896.15
#2013-08-15| 882.92
#2013-08-16| 882.50
#2013-08-19| 881.97
#2013-08-20| 866.24
#2013-08-21| 860.42
#2013-08-22| 852.36
#2013-08-23| 868.51
#2013-08-26| 865.16
#2013-08-27| 867.55
#2013-08-28| 843.28
#2013-08-29| 840.56
#2013-08-30| 841.79
#2013-09-02| 854.00
#2013-09-03| 883.55
#2013-09-04| 896.38
#2013-09-05| 897.42
#2013-09-06| 893.78
#2013-09-09| 908.64
#2013-09-10| 928.08
#2013-09-11| 934.34
#2013-09-12| 933.92
#2013-09-13| 935.47
#2013-09-16| 941.91
#2013-09-17| 938.13
#2013-09-18| 960.77
#2013-09-19| 978.34
#2013-09-20| 978.38
#2013-09-23| 983.55
#2013-09-24| 979.15
#2013-09-25| 974.22
#2013-09-26| 979.70
#2013-09-27| 983.48
#2013-09-30| 957.80
#2013-10-01| 956.16
#2013-10-02| 942.23
#2013-10-03| 944.47
#2013-10-04| 936.99
#2013-10-07| 915.79
#2013-10-08| 927.81
#2013-10-09| 945.79
#2013-10-10| 942.15
#2013-10-11| 961.07
#2013-10-14| 962.36
#2013-10-15| 959.91
#2013-10-16| 951.09
#2013-10-17| 967.64
#2013-10-18| 966.41
#2013-10-21| 971.11
#2013-10-22| 975.93
#2013-10-23| 969.47
#2013-10-24| 967.10
#2013-10-25| 955.82
#2013-10-28| 967.11
#2013-10-29| 959.44
#2013-10-30| 980.37
#2013-10-31| 963.77
#2013-11-01| 945.55
#2013-11-04| 947.35
#2013-11-05| 957.97
#2013-11-06| 965.56
#2013-11-07| 951.74
#2013-11-08| 939.26
#2013-11-11| 940.30
#2013-11-12| 958.08
#2013-11-13| 965.08
#2013-11-14| 974.64
#2013-11-15|1007.04
#2013-11-18|1026.14
#2013-11-19|1025.73
#2013-11-20|1029.46
#2013-11-21|1030.84
#2013-11-22|1043.34
#2013-11-25|1037.28
#2013-11-26|1031.97
#2013-11-27|1020.41
#2013-11-28|1033.83
#2013-11-29|1026.53
#2013-12-02|1021.06
#2013-12-03|1025.20
#2013-12-04|1000.77
#2013-12-05|1003.28
#2013-12-06|1000.85
#2013-12-09|1011.30
#2013-12-10|1014.75
#2013-12-11|1008.64
#2013-12-12| 993.59
#2013-12-13| 993.25
#2013-12-16| 976.44
#2013-12-17| 975.11
#2013-12-18| 978.50
#2013-12-19| 979.93
#2013-12-20| 982.69
#2013-12-23| 984.15
#2013-12-24| 981.93
#2013-12-25| 986.32
#2013-12-26|1011.16
#2013-12-27|1013.61
#2013-12-30|1008.69
#2013-12-31|1007.35
#2014-01-01|1007.35
#2014-01-02|1008.73
#2014-01-03|1009.12
#2014-01-06|1000.87
#2014-01-07| 990.13
#2014-01-08|1007.20
#2014-01-09| 996.95
#2014-01-10|1000.00
#2014-01-13|1005.82
#2014-01-14| 975.09
#2014-01-15| 983.84
#2014-01-16| 979.74
#2014-01-17| 976.63
#2014-01-20| 974.19
#2014-01-21| 970.22
#2014-01-22| 978.25
#2014-01-23| 973.95
#2014-01-24| 966.50
#2014-01-27| 935.93
#2014-01-28| 930.16
#2014-01-29| 962.82
#2014-01-30| 931.48
#2014-01-31| 924.54
#2014-02-03| 901.27
#2014-02-04| 866.88
#2014-02-05| 880.07
#2014-02-06| 875.53
#2014-02-07| 899.24
#2014-02-10| 909.48
#2014-02-11| 910.40
#2014-02-12| 909.78
#2014-02-13| 905.71
#2014-02-14| 888.16
#2014-02-17| 900.08
#2014-02-18| 921.40
#2014-02-19| 912.89
#2014-02-20| 889.65
#2014-02-21| 909.32
#2014-02-24| 900.61
#2014-02-25| 909.63
#2014-02-26| 897.21
#2014-02-27| 887.46
#2014-02-28| 883.54
#2014-03-03| 880.64
#2014-03-04| 878.28
#2014-03-05| 884.53
#2014-03-06| 895.36
#2014-03-07| 897.33
#2014-03-10| 890.95
#2014-03-11| 891.75
#2014-03-12| 874.07
#2014-03-13| 872.35
#2014-03-14| 854.72
#2014-03-17| 842.18
#2014-03-18| 850.45
#2014-03-19| 844.22
#2014-03-20| 829.97
#2014-03-21| 832.18
#2014-03-24| 850.33
#2014-03-25| 837.87
#2014-03-26| 841.71
#2014-03-27| 841.29
#2014-03-28| 854.13
#2014-03-31| 865.33
#2014-04-01| 865.61
#2014-04-02| 884.80
#2014-04-03| 890.00
#2014-04-04| 903.87
#2014-04-07| 884.69
#2014-04-08| 872.10
#2014-04-09| 857.68
#2014-04-10| 856.50
#2014-04-11| 862.25
#2014-04-14| 860.60
#2014-04-15| 848.84
#2014-04-16| 877.00
#2014-04-17| 877.49
#2014-04-18| 882.62
#2014-04-21| 879.74
#2014-04-22| 870.15
#2014-04-23| 878.93
#2014-04-24| 872.89
#2014-04-25| 872.30
#2014-04-28| 859.40
#2014-04-29| 863.17
#2014-04-30| 853.58
#2014-05-01| 878.58
#2014-05-02| 886.12
#2014-05-05| 884.91
#2014-05-06| 888.73
#2014-05-07| 864.17
#2014-05-08| 871.94
#2014-05-09| 877.75
#2014-05-12| 874.67
#2014-05-13| 893.37
#2014-05-14| 907.64
#2014-05-15| 896.99
#2014-05-16| 881.80
#2014-05-19| 876.36
#2014-05-20| 874.71
#2014-05-21| 868.97
#2014-05-22| 891.43
#2014-05-23| 897.35
#2014-05-26| 912.72
#2014-05-27| 911.95
#2014-05-28| 923.22
#2014-05-29| 930.43
#2014-05-30| 921.94
#2014-06-02| 930.62
#2014-06-03| 938.05
#2014-06-04| 943.24
#2014-06-05| 940.98
#2014-06-06| 942.99
#2014-06-09| 942.77
#2014-06-10| 933.27
#2014-06-11| 943.09
#2014-06-12| 944.09
#2014-06-13| 948.68
#2014-06-16| 945.52
#2014-06-17| 940.44
#2014-06-18| 950.34
#2014-06-19| 971.47
#2014-06-20| 971.97
#2014-06-23| 965.39
#2014-06-24| 965.35
#2014-06-25| 960.69
#2014-06-26| 964.50
#2014-06-27| 961.95
#2014-06-30| 970.73
#2014-07-01| 975.43
#2014-07-02| 982.91
#2014-07-03| 979.90
#2014-07-04| 987.15
#2014-07-07| 993.05
#2014-07-08| 979.41
#2014-07-09| 965.69
#2014-07-10| 956.15
#2014-07-11| 944.58
#2014-07-14| 945.17
#2014-07-15| 953.72
#2014-07-16| 951.59
#2014-07-17| 948.18
#2014-07-18| 942.76
#2014-07-21| 942.98
#2014-07-22| 945.23
#2014-07-23| 941.82
#2014-07-24| 942.91
#2014-07-25| 957.85
#2014-07-28| 964.04
#2014-07-29| 967.59
#2014-07-30| 962.46
#2014-07-31| 973.59
#2014-08-01| 968.11
#2014-08-04| 962.63
#2014-08-05| 949.79
#2014-08-06| 943.25
#2014-08-07| 953.49
#2014-08-08| 932.99
#2014-08-11| 950.06
#2014-08-12| 950.55
#2014-08-13| 959.09
#2014-08-14| 961.62
#2014-08-15| 963.90
#2014-08-18| 962.34
#2014-08-19| 966.87
#2014-08-20| 956.74
#2014-08-21| 972.25
#2014-08-22| 970.00
#2014-08-25| 972.88
#2014-08-26| 963.12
#2014-08-27| 964.48
#2014-08-28| 960.62
#2014-08-29| 959.39
#2014-09-01| 954.03
#2014-09-02| 965.14
#2014-09-03| 981.92
#2014-09-04| 975.41
#2014-09-05| 970.06
#2014-09-08| 971.66
#2014-09-09| 964.68
#2014-09-10| 955.90
#2014-09-11| 960.81
#2014-09-12| 955.44
#2014-09-15| 953.38
#2014-09-16| 946.65
#2014-09-17| 942.30
#2014-09-18| 939.18
#2014-09-19| 945.51
#2014-09-22| 939.39
#2014-09-23| 939.79
#2014-09-24| 933.88
#2014-09-25| 942.60
#2014-09-26| 933.11
#2014-09-29| 923.64
#2014-09-30| 907.96
#2014-10-01| 898.90
#2014-10-02| 888.07
#2014-10-03| 879.05
#2014-10-06| 896.09
#2014-10-07| 890.35
#2014-10-08| 886.63
#2014-10-09| 885.15
#2014-10-10| 872.61
#2014-10-13| 878.59
#2014-10-14| 862.29
#2014-10-15| 868.04
#2014-10-16| 852.88
#2014-10-17| 845.09
#2014-10-20| 862.66
#2014-10-21| 857.55
#2014-10-22| 869.40
#2014-10-23| 856.03
#2014-10-24| 859.75
#2014-10-27| 854.82
#2014-10-28| 857.49
#2014-10-29| 873.66
#2014-10-30| 870.07
#2014-10-31| 909.00
#2014-11-03| 896.33
#2014-11-04| 958.67
#2014-11-05| 945.49
#2014-11-06| 932.51
#2014-11-07| 934.06
#2014-11-10| 944.39
#2014-11-11| 938.33
#2014-11-12| 949.22
#2014-11-13| 958.54
#2014-11-14| 958.37
#2014-11-17| 923.49
#2014-11-18| 928.19
#2014-11-19| 917.91
#2014-11-20| 902.12
#2014-11-21| 910.30
#2014-11-24| 908.34
#2014-11-25| 909.33
#2014-11-26| 913.99
#2014-11-27| 903.90
#2014-11-28| 907.96
#2014-12-01| 906.62
#2014-12-02| 908.35
#2014-12-03| 916.45
#2014-12-04| 927.82
#2014-12-05| 928.95
#2014-12-08| 940.12
#2014-12-09| 928.46
#2014-12-10| 919.22
#2014-12-11| 905.95
#2014-12-12| 905.03
#2014-12-15| 891.70
#2014-12-16| 880.71
#2014-12-17| 875.42
#2014-12-18| 879.39
#2014-12-19| 899.84
#2014-12-22| 904.44
#2014-12-23| 899.28
#2014-12-24| 899.93
#2014-12-25| 896.46
#2014-12-26| 901.26
#2014-12-29| 901.14
#2014-12-30| 893.59
#2014-12-31| 891.56
#2015-01-01| 891.56
#2015-01-02| 891.17
#2015-01-05| 892.31
#2015-01-06| 877.01
#2015-01-07| 869.37
#2015-01-08| 865.64
#2015-01-09| 868.12
#2015-01-12| 872.20
#2015-01-13| 867.34
#2015-01-14| 863.16
#2015-01-15| 865.82
#2015-01-16| 852.54
#2015-01-19| 846.34
#2015-01-20| 859.83
#2015-01-21| 856.95
#2015-01-22| 860.31
#2015-01-23| 866.80
#2015-01-26| 860.96
#2015-01-27| 873.01
#2015-01-28| 870.22
#2015-01-29| 860.53
#2015-01-30| 858.13
#2015-02-02| 852.98
#2015-02-03| 841.94
#2015-02-04| 860.09
#2015-02-05| 861.74
#2015-02-06| 867.23
#2015-02-09| 870.90
#2015-02-10| 869.87
#2015-02-11| 863.37
#2015-02-12| 882.24
#2015-02-13| 894.35
#2015-02-16| 906.67
#2015-02-17| 902.55
#2015-02-18| 912.85
#2015-02-19| 923.99
#2015-02-20| 930.74
#2015-02-23| 925.11
#2015-02-24| 927.31
#2015-02-25| 928.59
#2015-02-26| 939.81
#2015-02-27| 950.39
#2015-03-02| 937.64
#2015-03-03| 936.25
#2015-03-04| 926.19
#2015-03-05| 921.27
#2015-03-06| 928.00
#2015-03-09| 923.72
#2015-03-10| 920.14
#2015-03-11| 921.14
#2015-03-12| 930.94
#2015-03-13| 937.68
#2015-03-16| 938.93
#2015-03-17| 947.63
#2015-03-18| 956.20
#2015-03-19| 950.41
#2015-03-20| 957.60
#2015-03-23| 970.85
#2015-03-24| 966.62
#2015-03-25| 968.91
#2015-03-26| 955.32
#2015-03-27| 957.11
#2015-03-30| 980.46
#2015-03-31| 975.90
#2015-04-01| 975.55
#2015-04-02| 987.63
#2015-04-03| 998.57
#2015-04-06| 993.39
#2015-04-07| 995.28
#2015-04-08|1036.49
#2015-04-09|1063.85
#2015-04-10|1080.80
#2015-04-13|1144.33
#2015-04-14|1136.08
#2015-04-15|1126.85
#2015-04-16|1137.69
#2015-04-17|1127.98
#2015-04-20|1102.16
#2015-04-21|1139.49
#2015-04-22|1173.69
#2015-04-23|1183.42
#2015-04-24|1183.59
#2015-04-27|1198.62
#2015-04-28|1203.28
#2015-04-29|1203.25
#2015-04-30|1180.96
#2015-05-01|1174.84
#2015-05-04|1173.13
#2015-05-05|1170.28
#2015-05-06|1168.03
#2015-05-07|1159.06
#2015-05-08|1171.05
#2015-05-11|1186.35
#2015-05-12|1176.41
#2015-05-13|1171.01
#2015-05-14|1155.90
#2015-05-15|1185.97
#2015-05-18|1184.00
#2015-05-19|1191.56
#2015-05-20|1189.65
#2015-05-21|1156.31
#2015-05-22|1162.72
#2015-05-25|1168.10
#2015-05-26|1178.23
#2015-05-27|1168.29
#2015-05-28|1167.61
#2015-05-29|1162.48
#2015-06-01|1168.65
#2015-06-02|1150.75
#2015-06-03|1146.62
#2015-06-04|1149.68
#2015-06-05|1129.43
#2015-06-08|1134.16
#2015-06-09|1120.49
#2015-06-10|1118.19
#2015-06-11|1120.51
#2015-06-12|1133.41
#2015-06-15|1118.95
#2015-06-16|1102.53
#2015-06-17|1100.31
#2015-06-18|1096.16
#2015-06-19|1106.05
#2015-06-22|1110.40
#2015-06-23|1125.38
#2015-06-24|1128.60
#2015-06-25|1127.55
#2015-06-26|1127.50
#2015-06-29|1103.15
#2015-06-30|1104.69
#2015-07-01|1118.27
#2015-07-02|1113.78
#2015-07-03|1116.09
#2015-07-06|1066.32
#2015-07-07|1049.23
#2015-07-08| 997.51
#2015-07-09|1042.85
#2015-07-10|1049.47
#2015-07-13|1055.63
#2015-07-14|1068.96
#2015-07-15|1051.65
#2015-07-16|1060.57
#2015-07-17|1066.58
#2015-07-20|1060.09
#2015-07-21|1061.17
#2015-07-22|1040.59
#2015-07-23|1044.98
#2015-07-24|1036.56
#2015-07-27|1009.57
#2015-07-28|1008.59
#2015-07-29|1007.51
#2015-07-30|1022.25
#2015-07-31|1035.15
#2015-08-03|1023.65
#2015-08-04|1029.16
#2015-08-05|1023.80
#2015-08-06|1023.54
#2015-08-07|1036.32
#2015-08-10|1046.40
#2015-08-11|1040.58
#2015-08-12|1024.02
#2015-08-13|1013.80
#2015-08-14|1013.58
#2015-08-17|1008.77
#2015-08-18|1006.26
#2015-08-19| 995.96
#2015-08-20| 981.80
#2015-08-21| 957.77
#2015-08-24| 914.15
#2015-08-25| 895.69
#2015-08-26| 925.01
#2015-08-27| 937.75
#2015-08-28| 950.92
#2015-08-31| 940.76
#2015-09-01| 922.83
#2015-09-02| 911.69
#2015-09-03| 910.57
#2015-09-04| 900.42
#2015-09-07| 892.33
#2015-09-08| 890.76
#2015-09-09| 942.25
#2015-09-10| 932.23
#2015-09-11| 942.32
#2015-09-14| 933.28
#2015-09-15| 919.09
#2015-09-16| 924.23
#2015-09-17| 938.76
#2015-09-18| 934.06
#2015-09-21| 927.01
#2015-09-22| 929.02
#2015-09-23| 919.41
#2015-09-24| 908.18
#2015-09-25| 916.79
#2015-09-28| 916.70
#2015-09-29| 884.85
#2015-09-30| 902.93
#2015-10-01| 926.17
#2015-10-02| 938.81
#2015-10-05| 947.04
#2015-10-06| 946.98
#2015-10-07| 974.71
#2015-10-08| 972.28
#2015-10-09| 981.15
#2015-10-12| 992.41
#2015-10-13| 980.89
#2015-10-14| 971.34
#2015-10-15| 997.75
#2015-10-16|1009.84
#2015-10-19|1003.55
#2015-10-20| 999.18
#2015-10-21|1012.60
#2015-10-22|1003.08
#2015-10-23|1020.40
#2015-10-26|1022.68
#2015-10-27|1016.98
#2015-10-28|1017.81
#2015-10-29|1003.59
#2015-10-30|1003.95
#2015-11-02| 986.83
#2015-11-03| 987.52
#2015-11-04|1002.68
#2015-11-05|1010.83
#2015-11-06|1004.49
#2015-11-09|1016.58
#2015-11-10|1012.12
#2015-11-11|1009.31
#2015-11-12|1011.03
#2015-11-13| 998.02
#2015-11-16| 984.94
#2015-11-17| 990.41
#2015-11-18| 988.25
#2015-11-19|1002.52
#2015-11-20|1002.58
#2015-11-23| 997.15
#2015-11-24|1002.37
#2015-11-25| 986.33
#2015-11-26| 989.62
#2015-11-27| 975.50
#2015-11-30| 958.53
#2015-12-01| 972.95
#2015-12-02| 974.66
#2015-12-03| 975.23
#2015-12-04| 962.14
#2015-12-07| 963.84
#2015-12-08| 963.26
#2015-12-09| 961.87
#2015-12-10| 954.29
#2015-12-11| 952.36
#2015-12-14| 947.74
#2015-12-15| 937.27
#2015-12-16| 961.71
#2015-12-17| 965.79
#2015-12-18| 952.52
#2015-12-21| 954.47
#2015-12-22| 952.42
#2015-12-23| 955.88
#2015-12-24| 953.67
#2015-12-25| 949.97
#2015-12-28| 952.47
#2015-12-29| 951.44
#2015-12-30| 947.01
#2015-12-31| 947.78
#2016-01-01| 947.78
#2016-01-04| 924.31
#2016-01-05| 923.06
#2016-01-06| 919.25
#2016-01-07| 893.12
#2016-01-08| 892.83
#2016-01-11| 884.83
#2016-01-12| 858.81
#2016-01-13| 876.88
#2016-01-14| 863.14
#2016-01-15| 854.47
#2016-01-18| 840.55
#2016-01-19| 848.87
#2016-01-20| 820.52
#2016-01-21| 786.76
#2016-01-22| 821.00
#2016-01-25| 840.56
#2016-01-26| 813.58
#2016-01-27| 831.00
#2016-01-28| 826.16
#2016-01-29| 860.84
#2016-02-01| 887.13
#2016-02-02| 879.13
#2016-02-03| 850.82
#2016-02-04| 851.62
#2016-02-05| 840.63
#2016-02-08| 841.96
#2016-02-09| 809.61
#2016-02-10| 790.05
#2016-02-11| 791.82
#2016-02-12| 741.98
#2016-02-15| 787.78
#2016-02-16| 803.12
#2016-02-17| 794.17
#2016-02-18| 812.65
#2016-02-19| 809.62
#2016-02-22| 817.06
#2016-02-23| 814.47
#2016-02-24| 815.23
#2016-02-25| 818.33
#2016-02-26| 819.65
#2016-02-29| 810.54
#2016-03-01| 812.84
#2016-03-02| 843.67
#2016-03-03| 857.28
#2016-03-04| 864.96
#2016-03-07| 861.71
#2016-03-08| 857.70
#2016-03-09| 841.84
#2016-03-10| 850.66
#2016-03-11| 859.35
#2016-03-14| 868.48
#2016-03-15| 864.00
#2016-03-16| 853.74
#2016-03-17| 871.24
#2016-03-18| 867.87
#2016-03-21| 878.91
#2016-03-22| 891.21
#2016-03-23| 879.57
#2016-03-24| 870.38
#2016-03-25| 878.51
#2016-03-28| 877.02
#2016-03-29| 887.19
#2016-03-30| 888.78
#2016-03-31| 886.98
#2016-04-01| 861.91
#2016-04-04| 862.22
#2016-04-05| 846.54
#2016-04-06| 848.73
#2016-04-07| 865.27
#2016-04-08| 870.35
#2016-04-11| 867.65
#2016-04-12| 885.06
#2016-04-13| 903.64
#2016-04-14| 919.40
#2016-04-15| 914.07
#2016-04-18| 889.07
#2016-04-19| 909.84
#2016-04-20| 916.52
#2016-04-21| 937.15
#2016-04-22| 943.75
#2016-04-25| 936.86
#2016-04-26| 928.70
#2016-04-27| 926.64
#2016-04-28| 899.95
#2016-04-29| 905.00
#2016-05-02| 883.17
#2016-05-03| 875.46
#2016-05-04| 870.98
#2016-05-05| 869.72
#2016-05-06| 860.62
#2016-05-09| 858.43
#2016-05-10| 875.44
#2016-05-11| 868.39
#2016-05-12| 866.51
#2016-05-13| 845.25
#2016-05-16| 846.53
#2016-05-17| 858.90
#2016-05-18| 850.73
#2016-05-19| 845.72
#2016-05-20| 846.69
#2016-05-23| 850.98
#2016-05-24| 842.81
#2016-05-25| 847.73
#2016-05-26| 844.62
#2016-05-27| 850.83
#2016-05-30| 849.38
#2016-05-31| 865.09
#2016-06-01| 861.91
#2016-06-02| 854.35
#2016-06-03| 863.93
#2016-06-06| 852.68
#2016-06-07| 858.24
#2016-06-08| 859.29
#2016-06-09| 850.83
#2016-06-10| 837.09
#2016-06-13| 812.79
#2016-06-14| 810.01
#2016-06-15| 811.44
#2016-06-16| 799.30
#2016-06-17| 803.12
#2016-06-20| 824.59
#2016-06-21| 829.00
#2016-06-22| 830.63
#2016-06-23| 834.57
#2016-06-24| 798.18
#2016-06-27| 785.75
#2016-06-28| 772.64
#2016-06-29| 790.33
#2016-06-30| 797.00
#2016-07-01| 801.48
#2016-07-04| 806.95
#2016-07-05| 806.95
#2016-07-06| 784.80
#2016-07-07| 784.03
#2016-07-08| 779.65
#2016-07-11| 796.78
#2016-07-12| 817.60
#2016-07-13| 831.60
#2016-07-14| 830.27
#2016-07-15| 843.78
#2016-07-18| 845.73
#2016-07-19| 841.27
#2016-07-20| 837.71
#2016-07-21| 851.62
#2016-07-22| 846.05
#2016-07-25| 848.06
#2016-07-26| 841.59
#2016-07-27| 846.98
#2016-07-28| 841.41
#2016-07-29| 872.23
#2016-08-01| 864.11
#2016-08-02| 858.11
#2016-08-03| 831.50
#2016-08-04| 854.37
#2016-08-05| 858.63
#2016-08-08| 876.56
#2016-08-09| 887.24
#2016-08-10| 883.45
#2016-08-11| 890.25
#2016-08-12| 897.59
#2016-08-15| 898.37
#2016-08-16| 891.48
#2016-08-17| 895.05
#2016-08-18| 888.42
#2016-08-19| 889.11
#2016-08-22| 893.31
#2016-08-23| 883.94
#2016-08-24| 884.20
#2016-08-25| 886.05
#2016-08-26| 875.54
#2016-08-29| 884.30
#2016-08-30| 886.22
#2016-08-31| 894.47
#2016-09-01| 904.63
#2016-09-02| 906.58
#2016-09-05| 913.28
#2016-09-06| 928.18
#2016-09-07| 922.45
#2016-09-08| 920.64
#2016-09-09| 930.94
#2016-09-12| 910.61
#2016-09-13| 900.95
#2016-09-14| 896.71
#2016-09-15| 892.86
#2016-09-16| 898.22
#2016-09-19| 901.61
#2016-09-20| 904.80
#2016-09-21| 934.91
#2016-09-22| 933.12
#2016-09-23| 918.14
#2016-09-26| 912.83
#2016-09-27| 918.33
#2016-09-28| 906.29
#2016-09-29| 916.11
#2016-09-30| 900.08
#2016-10-03| 903.98
#2016-10-04| 904.30
#2016-10-05| 903.84
#2016-10-06| 907.59
#2016-10-07| 909.04
#2016-10-10| 906.56
#2016-10-11| 898.33
#2016-10-12| 888.72
#2016-10-13| 884.30
#2016-10-14| 887.92
#2016-10-17| 889.56
#2016-10-18| 894.06
#2016-10-19| 901.52
#2016-10-20| 907.27
#2016-10-21| 903.40
#2016-10-24| 900.76
#2016-10-25| 907.96
#2016-10-26| 908.33
#2016-10-27| 920.39
#2016-10-28| 933.76
#2016-10-31| 936.51
#2016-11-01| 938.09
#2016-11-02| 929.98
#2016-11-03| 926.73
#2016-11-04| 915.98
#2016-11-07| 917.50
#2016-11-08| 918.17
#2016-11-09| 886.25
#2016-11-10| 926.56
#2016-11-11| 942.23
#2016-11-14| 949.23
#2016-11-15| 946.74
#2016-11-16| 951.46
#2016-11-17| 947.31
#2016-11-18| 942.28
#2016-11-21| 946.28
#2016-11-22| 946.11
#2016-11-23| 936.77
#2016-11-24| 943.61
#2016-11-25| 945.81
#2016-11-28| 953.89
#2016-11-29| 944.55
#2016-11-30| 940.78
#2016-12-01| 951.82
#2016-12-02| 966.65
#2016-12-05| 949.56
#2016-12-06| 963.01
#2016-12-07| 974.28
#2016-12-08| 991.84
#2016-12-09| 998.01
#2016-12-12| 987.50
#2016-12-13| 985.06
#2016-12-14| 986.28
#2016-12-15| 959.26
#2016-12-16| 958.65
#2016-12-19| 958.06
#2016-12-20| 947.99
#2016-12-21| 946.61
#2016-12-22| 942.64
#2016-12-23| 943.25
#2016-12-26| 938.36
#2016-12-27| 936.27
#2016-12-28| 934.77
#2016-12-29| 931.89
#2016-12-30| 931.90
#2017-01-02| 932.03
#2017-01-03| 925.28
#2017-01-04| 948.68
#2017-01-05| 961.62
#2017-01-06| 949.54
#2017-01-09| 949.82
#2017-01-10| 949.63
#2017-01-11| 947.47
#2017-01-12| 956.30
#2017-01-13| 957.40
#2017-01-16| 951.53
#2017-01-17| 947.75
#2017-01-18| 955.95
#2017-01-19| 949.94
#2017-01-20| 948.84
#2017-01-23| 947.01
#2017-01-24| 935.20
#2017-01-25| 937.13
#2017-01-26| 952.74
#2017-01-27| 949.39
#2017-01-30| 956.03
#2017-01-31| 955.37
#2017-02-01| 956.15
#2017-02-02| 953.84
#2017-02-03| 954.07
#2017-02-06| 958.33
#2017-02-07| 959.05
#2017-02-08| 976.33
#2017-02-09| 967.14
#2017-02-10| 979.58
#2017-02-13| 980.73
#2017-02-14| 971.00
#2017-02-15| 983.34
#2017-02-16| 992.25
#2017-02-17| 989.34
#2017-02-20| 991.02
#2017-02-21| 989.42
#2017-02-22| 991.04
#2017-02-23| 989.95
#2017-02-24| 987.58
#2017-02-27| 975.00
#2017-02-28| 976.17
#2017-03-01| 971.17
#2017-03-02| 975.21
#2017-03-03| 968.47
#2017-03-06| 970.16
#2017-03-07| 967.10
#2017-03-08| 957.10
#2017-03-09| 956.62
#2017-03-10| 969.76
#2017-03-13| 972.78
#2017-03-14| 971.65
#2017-03-15| 975.52
#2017-03-16| 993.35
#2017-03-17| 991.42
#2017-03-20| 996.10
#2017-03-21| 990.75
#2017-03-22| 971.10
#2017-03-23| 972.08
#2017-03-24| 978.16
#2017-03-27| 963.28
#2017-03-28| 975.27
#2017-03-29| 972.63
#2017-03-30| 962.74
#2017-03-31| 957.21
#2017-04-03| 962.11
#2017-04-04| 956.03
#2017-04-05| 948.76
#2017-04-06| 938.03
#2017-04-07| 947.65
#2017-04-10| 951.55
#2017-04-11| 953.57
#2017-04-12| 945.86
#2017-04-13| 943.17
#2017-04-14| 943.15
#2017-04-17| 954.08
#2017-04-18| 954.50
#2017-04-19| 950.37
#2017-04-20| 953.12
#2017-04-21| 958.71
#2017-04-24| 957.69
#2017-04-25| 965.63
#2017-04-26| 971.95
#2017-04-27| 970.63
#2017-04-28| 953.69
#2017-05-01| 952.28
#2017-05-02| 959.66
#2017-05-03| 958.60
#2017-05-04| 955.22
#2017-05-05| 953.93
#2017-05-08| 970.88
#2017-05-09| 965.82
#2017-05-10| 962.92
#2017-05-11| 967.31
#2017-05-12| 964.89
#2017-05-15| 967.58
#2017-05-16| 969.66
#2017-05-17| 974.47
#2017-05-18| 959.62
#2017-05-19| 964.04
#2017-05-22| 975.41
#2017-05-23| 972.76
#2017-05-24| 973.78
#2017-05-25| 979.14
#2017-05-26| 979.55
#2017-05-29| 977.14
#2017-05-30| 980.71
#2017-05-31| 976.72
#2017-06-01| 979.12
#2017-06-02|1015.08
#2017-06-05|1005.29
#2017-06-06|1005.82
#2017-06-07|1011.67
#2017-06-08|1004.80
#2017-06-09|1004.06
#2017-06-12| 999.84
#2017-06-13|1003.33
#2017-06-14|1008.53
#2017-06-15| 989.46
#2017-06-16| 997.67
#2017-06-19|1001.28
#2017-06-20| 999.40
#2017-06-21| 993.48
#2017-06-22| 994.76
#2017-06-23|1001.90
#2017-06-26| 998.91
#2017-06-27| 995.47
#2017-06-28| 995.07
#2017-06-29|1008.36
#2017-06-30| 996.12
#2017-07-03| 993.90
#2017-07-04| 993.98
#2017-07-05| 997.22
#2017-07-06| 994.99
#2017-07-07| 981.15
#2017-07-10| 985.02
#2017-07-11| 988.55
#2017-07-12| 991.53
#2017-07-13| 995.83
#2017-07-14|1002.82
#2017-07-17|1004.92
#2017-07-18|1010.05
#2017-07-19|1006.90
#2017-07-20|1024.56
#2017-07-21|1025.23
#2017-07-24|1019.25
#2017-07-25|1016.00
#2017-07-26|1017.03
#2017-07-27|1026.83
#2017-07-28|1018.41
#2017-07-31|1023.36
#2017-08-01|1038.66
#2017-08-02|1038.69
#2017-08-03|1035.80
#2017-08-04|1031.26
#2017-08-07|1035.57
#2017-08-08|1036.59
#2017-08-09|1031.25
#2017-08-10|1018.57
#2017-08-11|1010.62
#2017-08-14|1002.99
#2017-08-15|1002.50
#2017-08-16|1000.65
#2017-08-17|1001.59
#2017-08-18| 995.47
#2017-08-21| 989.49
#2017-08-22| 987.78
#2017-08-23| 989.27
#2017-08-24| 979.70
#2017-08-25| 990.69
#2017-08-28| 993.39
#2017-08-29| 987.95
#2017-08-30| 983.57
#2017-08-31| 987.41
#2017-09-01| 988.59
#2017-09-04| 981.37
#2017-09-05| 977.90
#2017-09-06| 967.40
#2017-09-07| 971.98
#2017-09-08| 969.28
#2017-09-11| 973.62
#2017-09-12| 978.62
#2017-09-13| 977.46
#2017-09-14| 976.80
#2017-09-15| 978.85
#2017-09-18| 990.67
#2017-09-19|1005.28
#2017-09-20|1011.90
#2017-09-21|1003.86
#2017-09-22|1003.44
#2017-09-25|1000.80
#2017-09-26| 997.18
#2017-09-27| 994.08
#2017-09-28| 993.72
#2017-09-29| 997.44
#2017-10-02| 997.35
#2017-10-03|1006.04
#2017-10-04|1010.14
#2017-10-05|1010.14
#2017-10-06|1015.65
#2017-10-09|1020.71
#2017-10-10|1026.33
#2017-10-11|1019.08
#2017-10-12|1032.40
#2017-10-13|1045.01
#2017-10-16|1062.03
#2017-10-17|1053.30
#2017-10-18|1048.12
#2017-10-19|1045.68
#2017-10-20|1039.08
#2017-10-23|1040.13
#2017-10-24|1035.66
#2017-10-25|1037.34
#2017-10-26|1042.31
#2017-10-27|1044.87
#2017-10-30|1044.22
#2017-10-31|1038.84
#2017-11-01|1052.01
#2017-11-02|1058.94
#2017-11-03|1057.86
#2017-11-06|1052.24
#2017-11-07|1066.98
#2017-11-08|1067.40
#2017-11-09|1076.37
#2017-11-10|1067.55
#2017-11-13|1061.41
#2017-11-14|1061.62
#2017-11-15|1043.34
#2017-11-16|1050.23
#2017-11-17|1051.97
#2017-11-20|1044.42
#2017-11-21|1064.30
#2017-11-22|1088.56
#2017-11-23|1083.64
#2017-11-24|1079.86
#2017-11-27|1072.30
#2017-11-28|1068.44
#2017-11-29|1075.97
#2017-11-30|1082.30
#2017-12-01|1076.30
#2017-12-04|1073.60
#2017-12-05|1073.10
#2017-12-06|1049.93
#2017-12-07|1052.83
#2017-12-08|1056.21
#2017-12-11|1065.72
#2017-12-12|1064.21
#2017-12-13|1075.17
#2017-12-14|1072.16
#2017-12-15|1056.55
#2017-12-18|1073.37
#2017-12-19|1072.92
#2017-12-20|1071.28
#2017-12-21|1070.84
#2017-12-22|1074.64
#2017-12-25|1072.35
#2017-12-26|1070.88
#2017-12-27|1074.28
#2017-12-28|1075.40
#2017-12-29|1077.94
#2018-01-01|1077.94
#2018-01-02|1094.51
#2018-01-03|1092.06
#2018-01-04|1118.58
#2018-01-05|1126.99
#2018-01-08|1142.52
#2018-01-09|1158.59
#2018-01-10|1176.00
#2018-01-11|1174.49
#2018-01-12|1187.86
#2018-01-15|1196.01
#2018-01-16|1213.32
#2018-01-17|1223.24
#2018-01-18|1222.25
#2018-01-19|1228.01
#2018-01-22|1243.08
#2018-01-23|1268.03
#2018-01-24|1268.33
#2018-01-25|1254.95
#2018-01-26|1259.08
#2018-01-29|1250.79
#2018-01-30|1228.59
#2018-01-31|1225.83
#2018-02-01|1232.40
#2018-02-02|1214.21
#2018-02-05|1194.08
#2018-02-06|1140.47
#2018-02-07|1137.00
#2018-02-08|1142.62
#2018-02-09|1111.59
#2018-02-12|1112.80
#2018-02-13|1121.05
#2018-02-14|1125.85
#2018-02-15|1147.27
#2018-02-16|1154.67
#2018-02-19|1173.27
#2018-02-20|1161.85
#2018-02-21|1161.98
#2018-02-22|1152.66
#2018-02-23|1175.66
#2018-02-26|1190.48
#2018-02-27|1184.31
#2018-02-28|1164.77
#2018-03-01|1163.96
#2018-03-02|1153.62
#2018-03-05|1133.64
#2018-03-06|1143.79
#2018-03-07|1138.99
#2018-03-08|1142.37
#2018-03-09|1142.55
#2018-03-12|1172.50
#2018-03-13|1173.98
#2018-03-14|1169.15
#2018-03-15|1168.83
#2018-03-16|1159.64
#2018-03-19|1145.21
#2018-03-20|1143.65
#2018-03-21|1137.50
#2018-03-22|1143.61
#2018-03-23|1108.18
#2018-03-26|1112.53
#2018-03-27|1131.68
#2018-03-28|1111.32
#2018-03-29|1115.46
#2018-03-30|1117.24
#2018-04-02|1114.58
#2018-04-03|1103.49
#2018-04-04|1099.06
#2018-04-05|1099.96
#2018-04-06|1102.27
#2018-04-09|1111.81
#2018-04-10|1118.95
#2018-04-11|1128.75
#2018-04-12|1121.54
#2018-04-13|1128.76
#2018-04-16|1121.91
#2018-04-17|1113.22
#2018-04-18|1122.12
#2018-04-19|1127.18
#2018-04-20|1127.57
#2018-04-23|1123.70
#2018-04-24|1132.47
#2018-04-25|1124.82
#2018-04-26|1115.91
#2018-04-27|1125.22
#2018-04-30|1130.33
#2018-05-01|1126.54
#2018-05-02|1136.15
#2018-05-03|1139.32
#2018-05-04|1136.32
#2018-05-07|1126.14
#2018-05-08|1135.69
#2018-05-09|1130.01
#2018-05-10|1138.97
#2018-05-11|1153.43
#2018-05-14|1162.69
#2018-05-15|1146.09
#2018-05-16|1144.15
#2018-05-17|1139.74
#2018-05-18|1142.93
#2018-05-21|1139.32
#2018-05-22|1136.57
#2018-05-23|1136.26
#2018-05-24|1134.74
#2018-05-25|1129.11
#2018-05-28|1132.55
#2018-05-29|1121.63
#2018-05-30|1097.67
#2018-05-31|1102.96
#2018-06-01|1096.25
#2018-06-04|1110.81
#2018-06-05|1107.21
#2018-06-06|1106.70
#2018-06-07|1123.97
#2018-06-08|1115.69
#2018-06-11|1115.29
#2018-06-12|1113.96
#2018-06-13|1114.95
#2018-06-14|1105.13
#2018-06-15|1101.74
#2018-06-18|1091.52
#2018-06-19|1068.33
#2018-06-20|1075.10
#2018-06-21|1063.01
#2018-06-22|1058.96
#2018-06-25|1053.38
#2018-06-26|1049.90
#2018-06-27|1037.27
#2018-06-28|1032.32
#2018-06-29|1037.38
#2018-07-02|1022.91
#2018-07-03|1019.47
#2018-07-04|1014.26
#2018-07-05|1004.61
#2018-07-06|1012.31
#2018-07-09|1028.80
#2018-07-10|1031.45
#2018-07-11|1018.57
#2018-07-12|1015.34
#2018-07-13|1026.30
#2018-07-16|1023.70
#2018-07-17|1027.65
#2018-07-18|1028.04
#2018-07-19|1025.55
#2018-07-20|1031.09
#2018-07-23|1039.52
#2018-07-24|1050.74
#2018-07-25|1055.23
#2018-07-26|1059.23
#2018-07-27|1050.26
#2018-07-30|1047.32
#2018-07-31|1020.22
#2018-08-01|1011.69
#2018-08-02|1001.63
#2018-08-03| 997.05
#2018-08-06| 997.11
#2018-08-07|1005.77
#2018-08-08|1013.57
#2018-08-09|1013.79
#2018-08-10|1003.36
#2018-08-13| 983.71
#2018-08-14| 987.34
#2018-08-15| 978.70
#2018-08-16| 972.55
#2018-08-17| 982.17
#2018-08-20| 985.12
#2018-08-21| 990.21
#2018-08-22| 998.95
#2018-08-23| 993.74
#2018-08-24| 995.07
#2018-08-27|1010.62
#2018-08-28|1017.33
#2018-08-29|1018.11
#2018-08-30|1015.79
#2018-08-31|1012.06
#2018-09-03|1006.37
#2018-09-04|1010.15
#2018-09-05| 995.76
#2018-09-06| 986.26
#2018-09-07| 984.14
#2018-09-10| 982.24
#2018-09-11| 982.19
#2018-09-12| 981.20
#2018-09-13| 993.44
#2018-09-14|1009.00
#2018-09-17|1004.03
#2018-09-18|1017.15
#2018-09-19|1032.64
#2018-09-20|1041.04
#2018-09-21|1061.23
#2018-09-24|1054.52
#2018-09-25|1054.72
#2018-09-26|1051.47
#2018-09-27|1042.49
#2018-09-28|1043.09
#2018-10-01|1041.82
#2018-10-02|1033.26
#2018-10-03|1019.27
#2018-10-04|1019.14
#2018-10-05|1025.43
#2018-10-08|1024.33
#2018-10-09|1016.80
#2018-10-10|1022.18
#2018-10-11| 979.98
#2018-10-12| 987.01
#2018-10-15| 976.83
#2018-10-16| 976.68
#2018-10-17| 995.15
#2018-10-18| 996.22
#2018-10-19| 994.82
#2018-10-22|1007.25
#2018-10-23| 982.43
#2018-10-24| 984.45
#2018-10-25| 961.79
#2018-10-26| 964.76
#2018-10-29| 959.44
#2018-10-30| 968.32
#2018-10-31| 983.50
#2018-11-01| 988.59
#2018-11-02|1015.55
#2018-11-05| 996.70
#2018-11-06|1005.77
#2018-11-07|1003.10
#2018-11-08|1016.72
#2018-11-09|1005.12
#2018-11-12|1004.11
#2018-11-13| 991.48
#2018-11-14| 992.71
#2018-11-15| 994.93
#2018-11-16| 995.59
#2018-11-19| 995.77
#2018-11-20| 986.61
#2018-11-21| 977.50
#2018-11-22| 985.39
#2018-11-23| 985.82
#2018-11-26| 987.04
#2018-11-27| 987.69
#2018-11-28| 990.96
#2018-11-29| 997.62
#2018-11-30| 995.31
#2018-12-03|1016.68
#2018-12-04|1006.94
#2018-12-05| 990.40
#2018-12-06| 971.45
#2018-12-07| 971.03
#2018-12-10| 952.00
#2018-12-11| 944.43
#2018-12-12| 961.95
#2018-12-13| 970.74
#2018-12-14| 958.36
#2018-12-17| 960.30
#2018-12-18| 945.67
#2018-12-19| 944.64
#2018-12-20| 919.93
#2018-12-21| 908.77
#2018-12-24| 910.60
#2018-12-25| 890.43
#2018-12-26| 895.61
#2018-12-27| 914.58
#2018-12-28| 915.45
#2018-12-31| 921.01
#2019-01-01| 921.01
#2019-01-02| 915.83
#2019-01-03| 923.12
#2019-01-04| 928.03
#2019-01-07| 948.37
#2019-01-08| 950.99
#2019-01-09| 963.08
#2019-01-10| 959.96
#2019-01-11| 961.59
#2019-01-14| 959.13
#2019-01-15| 974.43
#2019-01-16| 971.00
#2019-01-17| 981.27
#2019-01-18| 984.89
#2019-01-21| 991.13
#2019-01-22| 985.15
#2019-01-23| 977.85
#2019-01-24| 985.99
#2019-01-25| 992.35
#2019-01-28| 988.95
#2019-01-29| 979.61
#2019-01-30| 963.27
#2019-01-31| 980.22
#2019-02-01| 970.49
#2019-02-04| 973.81
#2019-02-05| 975.51
#2019-02-06| 978.11
#2019-02-07| 973.52
#2019-02-08| 953.81
#2019-02-11| 951.22
#2019-02-12| 975.79
#2019-02-13| 991.18
#2019-02-14| 991.43
#2019-02-15| 977.48
#2019-02-18| 993.48
#2019-02-19|1003.49
#2019-02-20|1003.54
#2019-02-21|1005.68
#2019-02-22|1003.52
#2019-02-25|1018.12
#2019-02-26|1010.41
#2019-02-27|1009.15
#2019-02-28|1002.89
#2019-03-01|1011.79
#2019-03-04|1023.38
#2019-03-05|1016.31
#2019-03-06|1016.86
#2019-03-07| 999.54
#2019-03-08| 978.95
#2019-03-11| 985.26
#2019-03-12|1005.48
#2019-03-13| 991.19
#2019-03-14| 988.25
#2019-03-15| 998.78
#2019-03-18|1015.43
#2019-03-19|1016.46
#2019-03-20|1008.99
#2019-03-21|1010.04
#2019-03-22|1019.11
#2019-03-25| 995.14
#2019-03-26|1009.47
#2019-03-27|1012.02
#2019-03-28| 999.42
#2019-03-29|1009.27
#2019-04-01|1019.21
#2019-04-02|1021.99
#2019-04-03|1030.53
#2019-04-04|1027.31
#2019-04-05|1024.78
#2019-04-08|1030.43
#2019-04-09|1023.78
#2019-04-10|1018.58
#2019-04-11|1008.01
#2019-04-12|1006.21
#2019-04-15|1012.68
#2019-04-16|1017.95
#2019-04-17|1023.85
#2019-04-18|1018.20
#2019-04-19|1015.87
#2019-04-22|1009.45
#2019-04-23|1013.80
#2019-04-24| 999.56
#2019-04-25| 997.44
#2019-04-26|1001.44
#2019-04-29|1003.24
#2019-04-30|1002.16
#2019-05-01|1003.23
#2019-05-02|1008.03
#2019-05-03|1010.77
#2019-05-06| 996.15
#2019-05-07| 991.21
#2019-05-08| 980.10
#2019-05-09| 963.65
#2019-05-10| 966.18
#2019-05-13| 955.55
#2019-05-14| 943.96
#2019-05-15| 948.03
#2019-05-16| 942.08
#2019-05-17| 938.85
#2019-05-20| 937.65
#2019-05-21| 936.32
#2019-05-22| 943.25
#2019-05-23| 941.42
#2019-05-24| 946.61
#2019-05-27| 950.98
#2019-05-28| 957.68
#2019-05-29| 951.34
#2019-05-30| 946.10
#2019-05-31| 939.49
#2019-06-03| 926.11
#2019-06-04| 924.87
#2019-06-05| 945.57
#2019-06-06| 944.33
#2019-06-07| 949.96
#2019-06-10| 963.24
#2019-06-11| 980.13
#2019-06-12| 970.65
#2019-06-13| 967.53
#2019-06-14| 966.18
#2019-06-17| 967.13
#2019-06-18| 975.34
#2019-06-19|1004.07
#2019-06-20|1016.69
#2019-06-21|1011.28
#2019-06-24|1014.91
#2019-06-25|1004.28
#2019-06-26| 999.85
#2019-06-27|1013.75
#2019-06-28|1009.24
#2019-07-01|1016.95
#2019-07-02|1025.93
#2019-07-03|1021.24
#2019-07-04|1024.58
#2019-07-05|1019.97
#2019-07-08|1008.83
#2019-07-09|1003.53
#2019-07-10|1002.77
#2019-07-11|1011.99
#2019-07-12|1012.61
#2019-07-15|1008.01
#2019-07-16|1010.61
#2019-07-17|1010.92
#2019-07-18| 996.83
#2019-07-19|1011.66
#2019-07-22| 996.34
#2019-07-23| 996.56
#2019-07-24| 995.79
#2019-07-25| 995.23
#2019-07-26| 992.36
#2019-07-29| 981.28
#2019-07-30| 973.17
#2019-07-31| 968.35
#2019-08-01| 982.41
#2019-08-02| 972.50
#2019-08-05| 947.37
#2019-08-06| 942.99
#2019-08-07| 949.11
#2019-08-08| 943.14
#2019-08-09| 938.79
#2019-08-12| 936.94
#2019-08-13| 912.15
#2019-08-14| 925.64
#2019-08-15| 922.80
#2019-08-16| 937.42
#2019-08-19| 953.75
#2019-08-20| 960.02
#2019-08-21| 959.05
#2019-08-22| 957.37
#2019-08-23| 966.35
#2019-08-26| 948.21
#2019-08-27| 949.41
#2019-08-28| 953.82
#2019-08-29| 953.56
#2019-08-30| 967.54
#2019-09-02| 963.98
#2019-09-03| 972.99
#2019-09-04| 986.91
#2019-09-05| 990.04
#2019-09-06| 994.51
#2019-09-09|1003.67
#2019-09-10|1010.83
#2019-09-11|1025.42
#2019-09-12|1016.30
#2019-09-13|1018.46
#2019-09-16|1012.64
#2019-09-17|1014.86
#2019-09-18|1007.93
#2019-09-19|1008.05
#2019-09-20|1008.73
#2019-09-23|1004.94
#2019-09-24| 999.40
#2019-09-25| 984.95
#2019-09-26| 995.62
#2019-09-27| 984.55
#2019-09-30| 979.95
#2019-10-01| 992.06
#2019-10-02| 990.67
#2019-10-03| 981.90
#2019-10-04| 978.65
#2019-10-07| 978.86
#2019-10-08| 988.44
#2019-10-09| 981.95
#2019-10-10| 985.62
#2019-10-11| 999.32
#2019-10-14|1000.79
#2019-10-15|1004.57
#2019-10-16|1001.91
#2019-10-17| 997.72
#2019-10-18|1000.17
#2019-10-21|1014.47
#2019-10-22|1014.89
#2019-10-23|1021.65
#2019-10-24|1019.07
#2019-10-25|1021.61
#2019-10-28|1021.47
#2019-10-29|1032.80
#2019-10-30|1035.69
#2019-10-31|1038.49
#2019-11-01|1051.70
#2019-11-04|1053.88
#2019-11-05|1059.20
#2019-11-06|1062.73
#2019-11-07|1069.96
#2019-11-08|1072.61
#2019-11-11|1063.61
#2019-11-12|1067.65
#2019-11-13|1059.04
#2019-11-14|1054.61
#2019-11-15|1061.71
#2019-11-18|1066.64
#2019-11-19|1081.22
#2019-11-20|1082.08
#2019-11-21|1077.74
#2019-11-22|1083.33
#2019-11-25|1093.49
#2019-11-26|1087.69
#2019-11-27|1085.95
#2019-11-28|1088.76
#2019-11-29|1084.90
#2019-12-02|1092.22
#2019-12-03|1090.61
#2019-12-04|1081.41
#2019-12-05|1091.09
#2019-12-06|1102.94
#2019-12-09|1102.91
#2019-12-10|1101.70
#2019-12-11|1100.26
#2019-12-12|1099.84
#2019-12-13|1114.21
#2019-12-16|1107.15
#2019-12-17|1117.85
#2019-12-18|1120.60
#2019-12-19|1112.38
#2019-12-20|1116.67
#2019-12-23|1112.45
#2019-12-24|1106.53
#2019-12-25|1102.49
#2019-12-26|1104.73
#2019-12-27|1114.40
#2019-12-30|1114.48
#2019-12-31|1111.82
#2020-01-01|1111.82
#2020-01-02|1123.99
#2020-01-03|1133.54
#2020-01-06|1126.35
#2020-01-07|1141.69
#2020-01-08|1131.41
#2020-01-09|1148.67
#2020-01-10|1154.55
#2020-01-13|1159.13
#2020-01-14|1156.20
#2020-01-15|1154.60
#2020-01-16|1148.10
#2020-01-17|1155.75
#2020-01-20|1160.76
#2020-01-21|1145.95
#2020-01-22|1157.30
#2020-01-23|1152.84
#2020-01-24|1149.57
#2020-01-27|1146.25
#2020-01-28|1141.81
#2020-01-29|1135.63
#2020-01-30|1128.71
#2020-01-31|1124.24
#2020-02-03|1113.59
#2020-02-04|1126.77
#2020-02-05|1129.89
#2020-02-06|1154.28
#2020-02-07|1148.92
#2020-02-10|1145.90
#2020-02-11|1148.81
#2020-02-12|1154.67
#2020-02-13|1149.66
#2020-02-14|1146.23
#2020-02-17|1143.60
#2020-02-18|1131.61
#2020-02-19|1126.53
#2020-02-20|1125.02
#2020-02-21|1116.79
#2020-02-24|1112.01
#2020-02-25|1089.67
#2020-02-26|1078.58
#2020-02-27|1061.99
#2020-02-28|1040.37
#2020-03-02|1050.87
#2020-03-03|1045.21
#2020-03-04|1048.19
#2020-03-05|1064.53
#2020-03-06|1038.04
#2020-03-09| 992.08
#2020-03-10|1004.89
#2020-03-11| 986.26
#2020-03-12| 939.60
#2020-03-13| 904.46
#2020-03-16| 892.01
#2020-03-17| 898.78
#2020-03-18| 873.33
#2020-03-19| 840.15
#2020-03-20| 846.13
#2020-03-23| 836.66
#2020-03-24| 879.82
#2020-03-25| 933.25
#2020-03-26| 932.07
#2020-03-27| 961.96
#2020-03-30| 952.54
#2020-03-31| 938.48
#2020-04-01| 916.75
#2020-04-02| 899.01
#2020-04-03| 897.63
#2020-04-06| 921.24
#2020-04-07| 942.99
#2020-04-08| 958.18
#2020-04-09| 962.41
#2020-04-10| 968.06
#2020-04-13| 960.39
#2020-04-14| 970.69
#2020-04-15| 959.41
#2020-04-16| 947.20
#2020-04-17| 956.45
#2020-04-20| 958.60
#2020-04-21| 951.25
#2020-04-22| 952.76
#2020-04-23| 960.09
#2020-04-24| 949.75
#2020-04-27| 967.09
#2020-04-28| 980.78
#2020-04-29| 984.53
#2020-04-30| 996.09
#2020-05-01| 982.28
#2020-05-04| 973.21
#2020-05-05| 985.00
#2020-05-06| 989.47
#2020-05-07| 970.25
#2020-05-08| 983.49
#2020-05-11| 994.59
#2020-05-12| 991.66
#2020-05-13| 995.84
#2020-05-14| 974.72
#2020-05-15| 976.79
#2020-05-18| 985.51
#2020-05-19|1017.52
#2020-05-20|1025.40
#2020-05-21|1031.01
#2020-05-22|1014.87
#2020-05-25|1047.77
#2020-05-26|1059.83
#2020-05-27|1067.23
#2020-05-28|1068.39
#2020-05-29|1064.66
#2020-06-01|1093.33
#2020-06-02|1111.82
#2020-06-03|1117.17
#2020-06-04|1114.47
#2020-06-05|1122.86
#2020-06-08|1146.32
#2020-06-09|1148.03
#2020-06-10|1160.41
#2020-06-11|1140.81
#2020-06-12|1129.08
#2020-06-15|1088.47
#2020-06-16|1126.07
#2020-06-17|1118.66
#2020-06-18|1125.51
#2020-06-19|1134.56
#2020-06-22|1148.94
#2020-06-23|1169.07
#2020-06-24|1158.39
#2020-06-25|1145.47
#2020-06-26|1161.72
#2020-06-29|1146.35
#2020-06-30|1162.18
#2020-07-01|1157.51
#2020-07-02|1187.43
#2020-07-03|1182.77
#2020-07-06|1211.52
#2020-07-07|1204.05
#2020-07-08|1213.39
#2020-07-09|1236.76
#2020-07-10|1209.89
#2020-07-13|1213.96
#2020-07-14|1206.03
#2020-07-15|1215.26
#2020-07-16|1185.87
#2020-07-17|1202.87
#2020-07-20|1206.37
#2020-07-21|1255.64
#2020-07-22|1225.22
#2020-07-23|1246.78
#2020-07-24|1230.83
#2020-07-27|1221.58
#2020-07-28|1233.44
#2020-07-29|1227.54
#2020-07-30|1221.45
#2020-07-31|1217.32
#2020-08-03|1229.63
#2020-08-04|1256.13
#2020-08-05|1273.90
#2020-08-06|1277.53
#2020-08-07|1264.63
#2020-08-10|1256.99
#2020-08-11|1270.96
#2020-08-12|1269.77
#2020-08-13|1278.71
#2020-08-14|1274.36
#2020-08-17|1280.09
#2020-08-18|1287.17
#2020-08-19|1285.88
#2020-08-20|1271.80
#2020-08-21|1284.31
#2020-08-24|1289.94
#2020-08-25|1284.51
#2020-08-26|1296.75
#2020-08-27|1284.65
#2020-08-28|1295.47
#2020-08-31|1311.35
#2020-09-01|1323.78
#2020-09-02|1327.64
#2020-09-03|1322.81
#2020-09-04|1309.80
#2020-09-07|1294.62
#2020-09-08|1297.10
#2020-09-09|1285.30
#2020-09-10|1289.47
#2020-09-11|1308.11
#2020-09-14|1312.24
#2020-09-15|1311.31
#2020-09-16|1315.60
#2020-09-17|1309.63
#2020-09-18|1315.82
#2020-09-21|1303.95
#2020-09-22|1295.46
#2020-09-23|1302.94
#2020-09-24|1280.18
#2020-09-25|1280.25
#2020-09-28|1299.82
#2020-09-29|1299.68
#2020-09-30|1283.03
#2020-10-01|1282.81
#2020-10-02|1279.03
#2020-10-05|1299.13
#2020-10-06|1309.87
#2020-10-07|1314.17
#2020-10-08|1322.91
#2020-10-09|1311.35
#2020-10-12|1318.76
#2020-10-13|1319.73
#2020-10-14|1312.01
#2020-10-15|1287.05
#2020-10-16|1282.31
#2020-10-19|1298.06
#2020-10-20|1290.96
#2020-10-21|1311.83
#2020-10-22|1299.58
#2020-10-23|1304.92
#2020-10-26|1287.77
#2020-10-27|1284.24
#2020-10-28|1293.22
#2020-10-29|1302.84
#2020-10-30|1266.81
#2020-11-02|1284.39
#2020-11-03|1292.84
#2020-11-04|1298.89
#2020-11-05|1331.32
#2020-11-06|1335.04
#2020-11-09|1340.54
#2020-11-10|1349.72
#2020-11-11|1339.81
#2020-11-12|1336.62
#2020-11-13|1326.85
#2020-11-16|1345.30
#2020-11-17|1353.63
#2020-11-18|1348.13
#2020-11-19|1351.11
#2020-11-20|1359.42
#2020-11-23|1357.55
#2020-11-24|1404.39
#2020-11-25|1403.57
#2020-11-26|1405.20
#2020-11-27|1416.35
#2020-11-30|1396.09
#2020-12-01|1415.97
#2020-12-02|1409.28
#2020-12-03|1420.89
#2020-12-04|1434.43
#2020-12-07|1413.20
#2020-12-08|1404.79
#2020-12-09|1407.05
#2020-12-10|1399.89
#2020-12-11|1405.66
#2020-12-14|1407.04
#2020-12-15|1393.65
#2020-12-16|1411.19
#2020-12-17|1425.03
#2020-12-18|1426.76
#2020-12-21|1431.13
#2020-12-22|1402.97
#2020-12-23|1417.38
#2020-12-24|1434.56
#2020-12-25|1437.58
#2020-12-28|1442.21
#2020-12-29|1450.70
#2020-12-30|1471.08
#2020-12-31|1470.35
#2021-01-01|1470.35
#2021-01-04|1495.54
#2021-01-05|1528.57
#2021-01-06|1521.07
#2021-01-07|1537.23
#2021-01-08|1564.94
#2021-01-11|1559.30
#2021-01-12|1550.75
#2021-01-13|1562.71
#2021-01-14|1569.38
#2021-01-15|1561.41
#2021-01-18|1586.84
#2021-01-19|1617.20
#2021-01-20|1619.33
#2021-01-21|1641.89
#2021-01-22|1622.52
#2021-01-25|1687.71
#2021-01-26|1618.68
#2021-01-27|1613.92
#2021-01-28|1576.78
#2021-01-29|1572.47
#2021-02-01|1586.99
#2021-02-02|1612.82
#2021-02-03|1625.09
#2021-02-04|1615.60
#2021-02-05|1637.55
#2021-02-08|1650.88
#2021-02-09|1645.64
#2021-02-10|1679.98
#2021-02-11|1681.29
#2021-02-12|1682.60
#2021-02-15|1682.45
#2021-02-16|1711.16
#2021-02-17|1740.12
#2021-02-18|1720.42
#2021-02-19|1710.29
#2021-02-22|1715.25
#2021-02-23|1708.51
#2021-02-24|1619.96
#2021-02-25|1617.88
#2021-02-26|1554.13
#2021-03-01|1588.52
#2021-03-02|1586.03
#2021-03-03|1605.25
#2021-03-04|1576.92
#2021-03-05|1570.27
#2021-03-08|1538.54
#2021-03-09|1538.42
#2021-03-10|1542.78
#2021-03-11|1570.88
#2021-03-12|1564.02
#2021-03-15|1557.52
#2021-03-16|1568.83
#2021-03-17|1568.89
#2021-03-18|1618.94
#2021-03-19|1619.39
#2021-03-22|1599.69
#2021-03-23|1584.74
#2021-03-24|1542.17
#2021-03-25|1581.84
#2021-03-26|1612.51
#2021-03-29|1572.61
#2021-03-30|1569.88
#2021-03-31|1540.82
#2021-04-01|1558.23
#2021-04-02|1554.09
#2021-04-05|1572.07
#2021-04-06|1566.39
#2021-04-07|1550.66
#2021-04-08|1557.24
#2021-04-09|1565.94
#2021-04-12|1551.68
#2021-04-13|1553.87
#2021-04-14|1569.33
#2021-04-15|1573.56
#2021-04-16|1582.16
#2021-04-19|1602.21
#2021-04-20|1600.77
#2021-04-21|1571.01
#2021-04-22|1577.43
#2021-04-23|1588.48
#2021-04-26|1598.76
#2021-04-27|1595.74
#2021-04-28|1602.37
#2021-04-29|1593.80
#2021-04-30|1566.46
#2021-05-03|1559.57
#2021-05-04|1564.71
#2021-05-05|1560.59
#2021-05-06|1570.54
#2021-05-07|1552.55
#2021-05-10|1556.25
#2021-05-11|1508.65
#2021-05-12|1492.92
#2021-05-13|1477.38
#2021-05-14|1501.95
#2021-05-17|1504.01
#2021-05-18|1536.69
#2021-05-19|1537.85
#2021-05-20|1549.15
#2021-05-21|1547.38
#2021-05-24|1545.72
#2021-05-25|1587.21
#2021-05-26|1591.83
#2021-05-27|1584.65
#2021-05-28|1581.18
#2021-05-31|1589.91
#2021-06-01|1595.44
#2021-06-02|1598.84
#2021-06-03|1583.56
#2021-06-04|1585.59
#2021-06-07|1577.22
#2021-06-08|1577.09
#2021-06-09|1563.26
#2021-06-10|1559.98
#2021-06-11|1553.73
#2021-06-14|1561.98
#2021-06-15|1554.07
#2021-06-16|1554.89
#2021-06-17|1551.93
#2021-06-18|1554.08
#2021-06-21|1518.31
#2021-06-22|1526.51
#2021-06-23|1531.38
#2021-06-24|1528.35
#2021-06-25|1553.03
#2021-06-28|1556.41
#2021-06-29|1535.82
#2021-06-30|1524.20
#2021-07-01|1515.39
#2021-07-02|1510.33
#2021-07-05|1510.41
#2021-07-06|1531.19
#2021-07-07|1555.42
#2021-07-08|1549.08
#2021-07-09|1547.12
#2021-07-12|1583.07
#2021-07-13|1601.96
#2021-07-14|1602.01
#2021-07-15|1584.40
#2021-07-16|1615.97
#2021-07-19|1609.81
#2021-07-20|1596.18
#2021-07-21|1620.40
#2021-07-22|1633.69
#2021-07-23|1601.68
#2021-07-26|1577.66
#2021-07-27|1535.32
#2021-07-28|1534.93
#2021-07-29|1588.02
#2021-07-30|1570.69
#2021-08-02|1617.30
#2021-08-03|1614.67
#2021-08-04|1613.75
#2021-08-05|1621.82
#2021-08-06|1630.27
#2021-08-09|1616.73
#2021-08-10|1608.82
#2021-08-11|1622.41
#2021-08-12|1597.69
#2021-08-13|1603.75
#2021-08-16|1572.46
#2021-08-17|1537.81
#2021-08-18|1554.17
#2021-08-19|1522.72
#2021-08-20|1506.18
#2021-08-23|1556.67
#2021-08-24|1576.13
#2021-08-25|1573.28
#2021-08-26|1568.94
#2021-08-27|1563.92
#2021-08-30|1583.58
#2021-08-31|1587.67
#2021-09-01|1604.82
#2021-09-02|1612.25
#2021-09-03|1614.25
#2021-09-06|1648.17
#2021-09-07|1655.03
#2021-09-08|1650.86
#2021-09-09|1634.95
#2021-09-10|1674.53
#2021-09-13|1678.29
#2021-09-14|1688.19
#2021-09-15|1676.06
#2021-09-16|1647.58
#2021-09-17|1649.66
#2021-09-20|1633.36
#2021-09-21|1623.28
#2021-09-22|1611.93
#2021-09-23|1607.24
#2021-09-24|1609.38
#2021-09-27|1613.81
#2021-09-28|1606.08
#2021-09-29|1586.76
#2021-09-30|1586.50
#2021-10-01|1574.08
#2021-10-04|1571.91
#2021-10-05|1558.82
#2021-10-06|1557.60
#2021-10-07|1572.41
#2021-10-08|1563.24
#2021-10-11|1568.91
#2021-10-12|1553.15
#2021-10-13|1555.82
#2021-10-14|1551.90
#2021-10-15|1576.42
#2021-10-18|1573.80
#2021-10-19|1594.28
#2021-10-20|1611.86
#2021-10-21|1592.64
#2021-10-22|1588.52
#2021-10-25|1593.58
#2021-10-26|1604.19
#2021-10-27|1593.25
#2021-10-28|1577.13
#2021-10-29|1574.64
#2021-11-01|1577.39
#2021-11-02|1560.25
#2021-11-03|1554.88
#2021-11-04|1565.64
#2021-11-05|1565.19
#2021-11-08|1564.45
#2021-11-09|1556.42
#2021-11-10|1546.18
#2021-11-11|1549.90
#2021-11-12|1562.39
#2021-11-15|1561.97
#2021-11-16|1559.17
#2021-11-17|1542.42
#2021-11-18|1548.20
#2021-11-19|1548.86
#2021-11-22|1545.16
#2021-11-23|1534.82
#2021-11-24|1519.56
#2021-11-25|1533.91
#2021-11-26|1520.88
#2021-11-29|1494.08
#2021-11-30|1468.06
#2021-12-01|1481.04
#2021-12-02|1467.96
#2021-12-03|1514.21
#2021-12-06|1513.25
#2021-12-07|1556.41
#2021-12-08|1550.18
#2021-12-09|1551.84
#2021-12-10|1541.18
#2021-12-13|1550.55
#2021-12-14|1530.01
#2021-12-15|1529.91
#2021-12-16|1536.52
#2021-12-17|1526.20
#2021-12-20|1487.89
#2021-12-21|1495.04
#2021-12-22|1499.10
#2021-12-23|1510.80
#2021-12-24|1508.57
#2021-12-27|1506.98
#2021-12-28|1523.97
#2021-12-29|1516.47
#2021-12-30|1513.98
#2021-12-31|1516.04
#2022-01-03|1513.29
#2022-01-04|1512.64
#2022-01-05|1510.52
#2022-01-06|1490.82
#2022-01-07|1516.96
#2022-01-10|1533.89
#2022-01-11|1532.82
#2022-01-12|1562.91
#2022-01-13|1566.10
#2022-01-14|1553.66
#2022-01-17|1546.38
#2022-01-18|1546.40
#2022-01-19|1528.79
#2022-01-20|1559.19
#2022-01-21|1572.40
#2022-01-24|1549.94
#2022-01-25|1513.58
#2022-01-26|1500.55
#2022-01-27|1469.51
#2022-01-28|1453.63
#2022-01-31|1462.64
#2022-02-01|1465.10
#2022-02-02|1489.19
#2022-02-03|1486.39
#2022-02-04|1496.45
#2022-02-07|1510.17
#2022-02-08|1500.16
#2022-02-09|1518.18
#2022-02-10|1512.90
#2022-02-11|1504.64
#2022-02-14|1484.61
#2022-02-15|1475.86
#2022-02-16|1490.92
#2022-02-17|1483.45
#2022-02-18|1475.36
#2022-02-21|1466.13
#2022-02-22|1434.92
#2022-02-23|1434.29
#2022-02-24|1380.82
#2022-02-25|1372.43
#2022-02-28|1364.52
#2022-03-01|1365.45
#2022-03-02|1331.73
#2022-03-03|1340.48
#2022-03-04|1318.36
#2022-03-07|1265.82
#2022-03-08|1237.93
#2022-03-09|1232.85
#2022-03-10|1279.46
#2022-03-11|1281.23
#2022-03-14|1264.30
#2022-03-15|1252.56
#2022-03-16|1318.51
#2022-03-17|1366.00
#2022-03-18|1357.57
#2022-03-21|1351.36
#2022-03-22|1371.26
#2022-03-23|1390.67
#2022-03-24|1384.05
#2022-03-25|1366.81
#2022-03-28|1358.57
#2022-03-29|1373.00
#2022-03-30|1377.12
#2022-03-31|1356.05
#2022-04-01|1345.62
#2022-04-04|1348.90
#2022-04-05|1341.78
#2022-04-06|1310.97
#2022-04-07|1291.25
#2022-04-08|1287.71
#2022-04-11|1263.84
#2022-04-12|1265.43
#2022-04-13|1250.44
#2022-04-14|1255.54
#2022-04-15|1255.94
#2022-04-18|1247.14
#2022-04-19|1226.93
#2022-04-20|1230.38
#2022-04-21|1223.55
#2022-04-22|1236.25
#2022-04-25|1206.47
#2022-04-26|1205.78
#2022-04-27|1176.50
#2022-04-28|1197.19
#2022-04-29|1223.58
#2022-05-02|1214.98
#2022-05-03|1222.33
#2022-05-04|1215.20
#2022-05-05|1220.39
#2022-05-06|1203.01
#2022-05-09|1189.62
#2022-05-10|1180.39
#2022-05-11|1172.70
#2022-05-12|1164.41
#2022-05-13|1182.17
#2022-05-16|1173.45
#2022-05-17|1196.16
#2022-05-18|1204.61
#2022-05-19|1188.59
#2022-05-20|1202.85
#2022-05-23|1211.29
#2022-05-24|1202.58
#2022-05-25|1201.22
#2022-05-26|1204.84
#2022-05-27|1224.25
#2022-05-30|1247.81
#2022-05-31|1238.79
#2022-06-01|1248.04
#2022-06-02|1245.05
#2022-06-03|1233.41
#2022-06-06|1237.77
#2022-06-07|1239.01
#2022-06-08|1254.47
#2022-06-09|1239.18
#2022-06-10|1227.41
#2022-06-13|1195.06
#2022-06-14|1187.24
#2022-06-15|1207.92
#2022-06-16|1210.37
#2022-06-17|1198.83
#2022-06-20|1194.37
#2022-06-21|1214.60
#2022-06-22|1205.45
#2022-06-23|1214.40
#2022-06-24|1235.56
#2022-06-27|1284.69
#2022-06-28|1278.97
#2022-06-29|1250.10
#2022-06-30|1243.11
#2022-07-01|1239.40
#2022-07-04|1233.40
#2022-07-05|1228.93
#2022-07-06|1214.82
#2022-07-07|1224.84
#2022-07-08|1239.22
#2022-07-11|1227.09
#2022-07-12|1214.73
#2022-07-13|1213.40
#2022-07-14|1204.41
#2022-07-15|1184.91
#2022-07-18|1194.63
#2022-07-19|1195.66
#2022-07-20|1219.62
#2022-07-21|1207.10
#2022-07-22|1216.06
#2022-07-25|1216.97
#2022-07-26|1239.17
#2022-07-27|1229.82
#2022-07-28|1245.85
#2022-07-29|1240.71
#2022-08-01|1258.52
#2022-08-02|1229.47
#2022-08-03|1218.09
#2022-08-04|1222.00
#2022-08-05|1218.43
#2022-08-08|1219.60
#2022-08-09|1210.93
#2022-08-10|1211.53
#2022-08-11|1215.82
#2022-08-12|1220.95
#2022-08-15|1223.03
#2022-08-16|1214.16
#2022-08-17|1213.73
#2022-08-18|1199.73
#2022-08-19|1188.79
#2022-08-22|1177.16
#2022-08-23|1174.96
#2022-08-24|1162.57
#2022-08-25|1185.33
#2022-08-26|1175.95
#2022-08-29|1145.81
#2022-08-30|1147.92
#2022-08-31|1152.67
#2022-09-01|1127.01
#2022-09-02|1132.76
#2022-09-05|1116.24
#2022-09-06|1105.66
#2022-09-07|1092.66
#2022-09-08|1101.98
#2022-09-09|1127.15
#2022-09-12|1133.44
#2022-09-13|1123.70
#2022-09-14|1106.89
#2022-09-15|1105.45
#2022-09-16|1096.63
#2022-09-19|1088.12
#2022-09-20|1087.83
#2022-09-21|1072.37
#2022-09-22|1066.69
#2022-09-23|1055.59
#2022-09-26|1033.70
#2022-09-27|1034.96
#2022-09-28|1016.13
#2022-09-29|1016.59
#2022-09-30|1010.15
#2022-10-03|1008.09
#2022-10-04|1028.09
#2022-10-05|1055.98
#2022-10-06|1056.16
#2022-10-07|1043.85
#2022-10-10|1027.49
#2022-10-11|1012.62
#2022-10-12|1006.55
#2022-10-13| 977.05
#2022-10-14| 971.42
#2022-10-17| 972.36
#2022-10-18| 984.54
#2022-10-19| 974.73
#2022-10-20| 976.67
#2022-10-21| 965.40
#2022-10-24| 931.19
#2022-10-25| 936.17
#2022-10-26| 962.67
#2022-10-27| 945.44
#2022-10-28| 922.57
#2022-10-31| 915.20
#2022-11-01| 945.82
#2022-11-02| 966.66
#2022-11-03| 952.45
#2022-11-04| 972.57
#2022-11-07|1001.92
#2022-11-08|1006.24
#2022-11-09|1001.27
#2022-11-10|1009.09
#2022-11-11|1086.02
#2022-11-14|1089.18
#2022-11-15|1124.62
#2022-11-16|1110.33
#2022-11-17|1110.34
#2022-11-18|1107.08
#2022-11-21|1087.06
#2022-11-22|1080.48
#2022-11-23|1093.22
#2022-11-24|1115.20
#2022-11-25|1108.09
#2022-11-28|1092.75
#2022-11-29|1126.91
#2022-11-30|1127.70
#2022-12-01|1165.84
#2022-12-02|1155.79
#2022-12-05|1172.37
#2022-12-06|1170.74
#2022-12-07|1155.77
#2022-12-08|1173.69
#2022-12-09|1192.93
#2022-12-12|1180.97
#2022-12-13|1201.28
#2022-12-14|1204.61
#2022-12-15|1176.01
#2022-12-16|1163.36
#2022-12-19|1155.38
#2022-12-20|1167.55
#2022-12-21|1165.83
#2022-12-22|1187.16
#2022-12-23|1188.01
#2022-12-26|1189.86
#2022-12-27|1191.11
#2022-12-28|1189.87
#2022-12-29|1186.56
#2022-12-30|1186.57
#2023-01-02|1186.57
#2023-01-03|1200.01
#2023-01-04|1209.42
#2023-01-05|1215.85
#2023-01-06|1219.91
#2023-01-09|1247.44
#2023-01-10|1239.50
#2023-01-11|1236.68
#2023-01-12|1256.78
#2023-01-13|1269.16
#2023-01-16|1259.12
#2023-01-17|1262.39
#2023-01-18|1267.23
#2023-01-19|1262.20
#2023-01-20|1263.93
#2023-01-23|1265.95
#2023-01-24|1276.92
#2023-01-25|1280.83
#2023-01-26|1287.17
#2023-01-27|1292.81
#2023-01-30|1258.45
#2023-01-31|1247.52
#2023-02-01|1247.17
#2023-02-02|1250.03
#2023-02-03|1241.33
#2023-02-06|1215.12
#2023-02-07|1231.96
#2023-02-08|1225.41
#2023-02-09|1240.82
#2023-02-10|1226.94
#2023-02-13|1216.28
#2023-02-14|1223.70
#2023-02-15|1208.53
#2023-02-16|1215.82
#2023-02-17|1207.27
#2023-02-20|1229.10
#2023-02-21|1222.26
#2023-02-22|1211.48
#2023-02-23|1210.05
#2023-02-24|1191.08
#2023-02-27|1199.45
#2023-02-28|1190.64
#2023-03-01|1215.21
#2023-03-02|1214.77
#2023-03-03|1227.15
#2023-03-06|1235.92
#2023-03-07|1231.70
#2023-03-08|1219.11
#2023-03-09|1221.74
#2023-03-10|1203.44
#2023-03-13|1200.59
#2023-03-14|1163.35
#2023-03-15|1192.58
#2023-03-16|1166.12
#2023-03-17|1185.79
#2023-03-20|1166.26
#2023-03-21|1158.70
#2023-03-22|1190.91
#2023-03-23|1214.30
#2023-03-24|1210.30
#2023-03-27|1193.31
#2023-03-28|1203.14
#2023-03-29|1219.03
#2023-03-30|1219.47
#2023-03-31|1234.05
#2023-04-03|1245.46
#2023-04-04|1240.97
#2023-04-05|1234.76
#2023-04-06|1234.36
#2023-04-07|1237.90
#2023-04-10|1229.50
#2023-04-11|1234.22
#2023-04-12|1236.33
#2023-04-13|1243.55
#2023-04-14|1238.81
#2023-04-17|1249.50
#2023-04-18|1250.58
#2023-04-19|1238.61
#2023-04-20|1240.98
#2023-04-21|1224.71
#2023-04-24|1218.93
#2023-04-25|1218.66
#2023-04-26|1220.54
#2023-04-27|1201.52
#2023-04-28|1198.18
#2023-05-01|1199.15
#2023-05-02|1193.88
#2023-05-03|1195.97
#2023-05-04|1204.82
#2023-05-05|1197.02
#2023-05-08|1193.84
#2023-05-09|1197.46
#2023-05-10|1194.01
#2023-05-11|1195.58
#2023-05-12|1179.64
#2023-05-15|1197.89
#2023-05-16|1196.79
#2023-05-17|1184.27
#2023-05-18|1184.33
#2023-05-19|1179.31
#2023-05-22|1185.59
#2023-05-23|1186.47
#2023-05-24|1173.54
#2023-05-25|1154.36
#2023-05-26|1145.75
#2023-05-29|1143.16
#2023-05-30|1141.89
#2023-05-31|1135.90
#2023-06-01|1149.74
#2023-06-02|1175.35
#2023-06-05|1190.70
#2023-06-06|1195.87
#2023-06-07|1194.69
#2023-06-08|1198.09
#2023-06-09|1203.86
#2023-06-12|1205.64
#2023-06-13|1207.87
#2023-06-14|1224.63
#2023-06-15|1242.03
#2023-06-16|1241.21
#2023-06-19|1230.23
#2023-06-20|1215.79
#2023-06-21|1212.28
#2023-06-22|1224.21
#2023-06-23|1207.34
#2023-06-26|1198.42
#2023-06-27|1200.38
#2023-06-28|1214.06
#2023-06-29|1205.23
#2023-06-30|1197.41
#2023-07-03|1214.05
#2023-07-04|1220.41
#2023-07-05|1210.59
#2023-07-06|1185.54
#2023-07-07|1175.23
#2023-07-10|1173.70
#2023-07-11|1183.28
#2023-07-12|1199.70
#2023-07-13|1227.09
#2023-07-14|1229.13
#2023-07-17|1225.35
#2023-07-18|1217.47
#2023-07-19|1226.08
#2023-07-20|1216.59
#2023-07-21|1215.68
#2023-07-24|1214.79
#2023-07-25|1248.80
#2023-07-26|1246.95
#2023-07-27|1254.82
#2023-07-28|1288.37
#2023-07-31|1295.89
#2023-08-01|1292.97
#2023-08-02|1257.85
#2023-08-03|1259.57
#2023-08-04|1268.51
#2023-08-07|1259.60
#2023-08-08|1247.97
#2023-08-09|1237.22
#2023-08-10|1242.13
#2023-08-11|1236.10
#2023-08-14|1218.04
#2023-08-15|1218.56
#2023-08-16|1202.06
#2023-08-17|1198.72
#2023-08-18|1188.40
#2023-08-21|1169.92
#2023-08-22|1182.47
#2023-08-23|1186.30
#2023-08-24|1203.25
#2023-08-25|1188.15
#2023-08-28|1214.10
#2023-08-29|1240.77
#2023-08-30|1253.03
#2023-08-31|1249.55
#2023-09-01|1256.33
#2023-09-04|1282.42
#2023-09-05|1274.27
#2023-09-06|1287.16
#2023-09-07|1282.31
#2023-09-08|1276.19
#2023-09-11|1274.86
#2023-09-12|1275.95
#2023-09-13|1278.79
#2023-09-14|1294.17
#2023-09-15|1298.53
#2023-09-18|1287.36
#2023-09-19|1293.77
#2023-09-20|1276.85
#2023-09-21|1270.31
#2023-09-22|1284.68
#2023-09-25|1274.28
#2023-09-26|1266.47
#2023-09-27|1269.31
#2023-09-28|1254.47
#2023-09-29|1258.58
#2023-10-02|1252.56
#2023-10-03|1231.47
#2023-10-04|1203.05
#2023-10-05|1235.34
#2023-10-06|1243.33
#2023-10-09|1247.74
#2023-10-10|1265.68
#2023-10-11|1267.43
#2023-10-12|1283.84
#2023-10-13|1259.06
#2023-10-16|1242.11
#2023-10-17|1254.87
#2023-10-18|1252.67
#2023-10-19|1230.28
#2023-10-20|1229.48
#2023-10-23|1224.52
#2023-10-24|1234.48
#2023-10-25|1218.56
#2023-10-26|1195.86
#2023-10-27|1220.82
#2023-10-30|1217.73
#2023-10-31|1212.03
#2023-11-01|1239.30
#2023-11-02|1231.46
#2023-11-03|1255.15
#2023-11-06|1285.30
#2023-11-07|1263.92
#2023-11-08|1240.57
#2023-11-09|1255.20
#2023-11-10|1248.15
#2023-11-13|1250.26
#2023-11-14|1254.95
#2023-11-15|1278.11
#2023-11-16|1267.20
#2023-11-17|1269.93
#2023-11-20|1283.96
#2023-11-21|1277.43
#2023-11-22|1274.23
#2023-11-23|1276.68
#2023-11-24|1267.44
#2023-11-27|1272.85
#2023-11-28|1265.09
#2023-11-29|1255.13
#2023-11-30|1255.39
#2023-12-01|1262.91
#2023-12-04|1243.97
#2023-12-05|1213.56
#2023-12-06|1235.45
#2023-12-07|1235.00
#2023-12-08|1220.78
#2023-12-11|1208.81
#2023-12-12|1218.41
#2023-12-13|1213.32
#2023-12-14|1230.19
#2023-12-15|1248.59
#2023-12-18|1235.84
#2023-12-19|1232.33
#2023-12-20|1249.00
#2023-12-21|1243.70
#2023-12-22|1240.35
#2023-12-25|1236.74
#2023-12-26|1238.10
#2023-12-27|1247.46
#2023-12-28|1275.89
#2023-12-29|1280.93
#2024-01-01|1280.93
#2024-01-02|1265.31
#2024-01-03|1250.82
#2024-01-04|1256.22
#2024-01-05|1270.52
#2024-01-08|1259.64
#2024-01-09|1254.47
#2024-01-10|1250.23
#2024-01-11|1275.59
#2024-01-12|1277.04
#2024-01-15|1297.69
#2024-01-16|1271.06
#2024-01-17|1242.56
#2024-01-18|1240.96
#2024-01-19|1243.02
#2024-01-22|1245.39
#2024-01-23|1258.97
#2024-01-24|1273.87
#2024-01-25|1285.87
#2024-01-26|1271.29
#2024-01-29|1290.83
#2024-01-30|1274.61
#2024-01-31|1293.16
#2024-02-01|1294.10
#2024-02-02|1276.43
#2024-02-05|1276.03
#2024-02-06|1298.72
#2024-02-07|1301.63
#2024-02-08|1310.75
#2024-02-09|1314.70
#2024-02-12|1314.16
#2024-02-13|1319.22
#2024-02-14|1311.92
#2024-02-15|1324.04
#2024-02-16|1348.03
#2024-02-19|1360.41
#2024-02-20|1349.33
#2024-02-21|1356.59
#2024-02-22|1370.52
#2024-02-23|1373.95
#2024-02-26|1377.07
#2024-02-27|1378.55
#2024-02-28|1369.18
#2024-02-29|1367.41
#2024-03-01|1372.27
#2024-03-04|1365.80
#2024-03-05|1374.46
#2024-03-06|1387.57
#2024-03-07|1395.82
#2024-03-08|1400.98
#2024-03-11|1384.02
#2024-03-12|1394.77
#2024-03-13|1402.08
#2024-03-14|1407.44
#2024-03-15|1391.92
#2024-03-18|1412.37
#2024-03-19|1411.27
#2024-03-20|1409.42
#2024-03-21|1426.92
#2024-03-22|1424.83
#2024-03-25|1414.54
#2024-03-26|1416.25
#2024-03-27|1410.34
#2024-03-28|1399.47
#2024-03-29|1405.05
#2024-04-01|1366.30
#2024-04-02|1383.46
#2024-04-03|1373.19
#2024-04-04|1389.89
#2024-04-05|1372.70
#2024-04-08|1386.80
#2024-04-09|1403.62
#2024-04-10|1392.99
#2024-04-11|1388.86
#2024-04-12|1385.44
#2024-04-15|1363.53
#2024-04-16|1316.78
#2024-04-17|1300.55
#2024-04-18|1316.06
#2024-04-19|1289.51
#2024-04-22|1318.65
#2024-04-23|1344.30
#2024-04-24|1369.71
#2024-04-25|1360.54
#2024-04-26|1363.52
#2024-04-29|1375.91
#2024-04-30|1368.48
#2024-05-01|1347.76
#2024-05-02|1392.99
#2024-05-03|1407.22
#2024-05-06|1402.66
#2024-05-07|1414.95
#2024-05-08|1381.52
#2024-05-09|1409.55
#2024-05-10|1442.74
#2024-05-13|1436.69
#2024-05-14|1422.30
#2024-05-15|1427.63
#2024-05-16|1458.24
#2024-05-17|1466.23
#2024-05-20|1468.43
#2024-05-21|1441.47
#2024-05-22|1443.04
#2024-05-23|1435.82
#2024-05-24|1420.32
#2024-05-27|1443.73
#2024-05-28|1444.61
#2024-05-29|1416.87
#2024-05-30|1401.03
#2024-05-31|1425.88
#2024-06-03|1465.12
#2024-06-04|1474.81
#2024-06-05|1463.45
#2024-06-06|1474.91
#2024-06-07|1460.14
#2024-06-10|1459.25
#2024-06-11|1437.28
#2024-06-12|1425.66
#2024-06-13|1414.69
#2024-06-14|1402.18
#2024-06-17|1385.40
#2024-06-18|1387.83
#2024-06-19|1406.49
#2024-06-20|1396.22
#2024-06-21|1382.95
#2024-06-24|1382.84
#2024-06-25|1401.18
#2024-06-26|1403.49
#2024-06-27|1384.91
#2024-06-28|1394.67
#2024-07-01|1394.49
#2024-07-02|1413.07
#2024-07-03|1431.77
#2024-07-04|1433.49
#2024-07-05|1423.12
#2024-07-08|1409.48
#2024-07-09|1403.89
#2024-07-10|1412.46
#2024-07-11|1442.24
#2024-07-12|1448.30
#2024-07-15|1435.80
#2024-07-16|1438.21
#2024-07-17|1467.32
#2024-07-18|1444.90
#2024-07-19|1435.54
#2024-07-22|1429.61
#2024-07-23|1435.56
#2024-07-24|1425.35
#2024-07-25|1383.37
#2024-07-26|1377.76
#2024-07-29|1399.89
#2024-07-30|1388.85
#2024-07-31|1440.52
#2024-08-01|1402.87
#2024-08-02|1324.68
#2024-08-05|1213.31
#2024-08-06|1297.43
#2024-08-07|1319.72
#2024-08-08|1296.03
#2024-08-09|1326.32
#2024-08-12|1323.14
#2024-08-13|1358.82
#2024-08-14|1365.50
#2024-08-15|1360.50
#2024-08-16|1399.83
#2024-08-19|1401.61
#2024-08-20|1419.19
#2024-08-21|1411.22
#2024-08-22|1402.34
#2024-08-23|1429.48
#2024-08-26|1429.00
#2024-08-27|1430.95
#2024-08-28|1423.63
#2024-08-29|1428.00
#2024-08-30|1440.66
#2024-09-02|1435.05
#2024-09-03|1451.18
#2024-09-04|1412.99
#2024-09-05|1414.72
#2024-09-06|1410.27
#2024-09-09|1393.63
#2024-09-10|1388.19
#2024-09-11|1375.14
#2024-09-12|1389.21
#2024-09-13|1401.92
#2024-09-16|1398.23
#2024-09-17|1381.59
#2024-09-18|1386.48
#2024-09-19|1423.10
#2024-09-20|1424.20
#2024-09-23|1428.06
#2024-09-24|1463.72
#2024-09-25|1455.31
#2024-09-26|1512.55
#2024-09-27|1586.55
#2024-09-30|1572.73
#2024-10-01|1590.54
#2024-10-02|1638.62
#2024-10-03|1631.26
#2024-10-04|1636.79
#2024-10-07|1688.51
#2024-10-08|1575.88
#2024-10-09|1539.35
#2024-10-10|1569.71
#2024-10-11|1565.93
#2024-10-14|1546.62
#2024-10-15|1521.40
#2024-10-16|1514.43
#2024-10-17|1509.12
#2024-10-18|1538.85
#2024-10-21|1522.12
#2024-10-22|1503.53
#2024-10-23|1493.42
#2024-10-24|1494.38
#2024-10-25|1489.24
#2024-10-28|1495.89
#2024-10-29|1507.76
#2024-10-30|1498.18
#2024-10-31|1501.96
#2024-11-01|1486.35
#2024-11-04|1501.00
#2024-11-05|1559.28
#2024-11-06|1546.26
#2024-11-07|1588.52
#2024-11-08|1614.97
#2024-11-11|1571.38
#2024-11-12|1549.26
#2024-11-13|1519.53
#2024-11-14|1505.00
#2024-11-15|1495.55
#2024-11-18|1503.08
#2024-11-19|1522.89
#2024-11-20|1504.75
#2024-11-21|1505.25
#2024-11-22|1486.25
#2024-11-25|1493.32
#2024-11-26|1487.92
#2024-11-27|1502.70
#2024-11-28|1503.08
#2024-11-29|1514.63
#2024-12-02|1535.89
#2024-12-03|1558.89
#2024-12-04|1537.67
#2024-12-05|1543.03
#2024-12-06|1544.81
#2024-12-09|1564.23
#2024-12-10|1551.18
#2024-12-11|1550.48
#2024-12-12|1564.23
#2024-12-13|1531.91
#2024-12-16|1514.38
#2024-12-17|1506.98
#2024-12-18|1512.08
#2024-12-19|1480.69
#2024-12-20|1476.64
#2024-12-23|1486.56
#2024-12-24|1492.81
#2024-12-25|1495.93
#2024-12-26|1496.31
#2024-12-27|1506.04
#2024-12-30|1501.06
#2024-12-31|1501.59
#2025-01-01|1501.59
#2025-01-02|1486.87
#2025-01-03|1488.74
#2025-01-06|1484.34
#2025-01-07|1491.97
#2025-01-08|1467.30
#2025-01-09|1453.72
#2025-01-10|1442.21
#2025-01-13|1435.95
#2025-01-14|1440.35
#2025-01-15|1447.86
#2025-01-16|1472.61
#2025-01-17|1476.85
#2025-01-20|1502.09
#2025-01-21|1503.35
#2025-01-22|1503.25
#2025-01-23|1509.28
#2025-01-24|1524.88
#2025-01-27|1543.18
#2025-01-28|1536.52
#2025-01-29|1546.58
#2025-01-30|1547.29
#2025-01-31|1555.58
#2025-02-03|1526.65
#2025-02-04|1546.04
#2025-02-05|1551.54
#2025-02-06|1573.94
#2025-02-07|1592.19
#2025-02-10|1592.62
#2025-02-11|1584.68
#2025-02-12|1583.86
#2025-02-13|1596.26
#2025-02-14|1617.56
#2025-02-17|1621.95
#2025-02-18|1618.87
#2025-02-19|1621.73
#2025-02-20|1603.63
#2025-02-21|1639.49
#2025-02-24|1634.62
#2025-02-25|1631.00
#2025-02-26|1656.34
#2025-02-27|1666.76
#2025-02-28|1620.14
#2025-03-03|1623.22
#2025-03-04|1622.40
#2025-03-05|1641.50
#2025-03-06|1680.65
#2025-03-07|1657.81
#2025-03-10|1642.59
#2025-03-11|1616.35
#2025-03-12|1621.70
#2025-03-13|1619.04
#2025-03-14|1636.32
#2025-03-17|1668.72
#2025-03-18|1686.58
#2025-03-19|1696.46
#2025-03-20|1695.75
#2025-03-21|1683.97
#2025-03-24|1672.00
#2025-03-25|1663.05
#2025-03-26|1666.94
#2025-03-27|1680.12
#2025-03-28|1662.89
#2025-03-31|1616.07
#2025-04-01|1623.66
#2025-04-02|1633.03
#2025-04-03|1583.91
#2025-04-04|1569.53
#2025-04-07|1383.01
#2025-04-08|1430.97
#2025-04-09|1417.47
#2025-04-10|1499.80
#2025-04-11|1483.59
#2025-04-14|1533.31
#2025-04-15|1533.10
#2025-04-16|1535.14
#2025-04-17|1558.24
#2025-04-18|1565.81
#2025-04-21|1564.73
#2025-04-22|1576.51
#2025-04-23|1593.19
#2025-04-24|1596.73
#2025-04-25|1596.96
#2025-04-28|1594.20
#2025-04-29|1594.28
#2025-04-30|1606.34
#2025-05-01|1597.67
#2025-05-02|1617.39
#2025-05-05|1619.26
#2025-05-06|1637.83
#2025-05-07|1650.55
#2025-05-08|1645.63
#2025-05-09|1666.84
#2025-05-12|1680.13
#2025-05-13|1673.46
#2025-05-14|1700.22
#2025-05-15|1681.34
#2025-05-16|1684.52
#2025-05-19|1681.03
#2025-05-20|1684.68
#2025-05-21|1716.42
#2025-05-22|1697.49
#2025-05-23|1706.38
#2025-05-26|1716.34
#2025-05-27|1730.61
#2025-05-28|1719.87
#2025-05-29|1762.54
#2025-05-30|1755.63
#2025-06-02|1758.04
#2025-06-03|1751.65
#2025-06-04|1783.56
#2025-06-05|1777.73
#2025-06-06|1772.94
#2025-06-09|1802.66
#2025-06-10|1798.17
#2025-06-11|1808.86
#2025-06-12|1804.52
#2025-06-13|1795.37
#2025-06-16|1819.81
#2025-06-17|1804.31
#2025-06-18|1799.27
#2025-06-19|1764.89
#2025-06-20|1764.31
#2025-06-23|1776.59
#2025-06-24|1834.20
#2025-06-25|1843.58
#2025-06-26|1855.83
#2025-06-27|1863.35
#2025-06-30|1877.32
#2025-07-01|1887.49
#2025-07-02|1885.21
#2025-07-03|1863.19
#2025-07-04|1863.11
#2025-07-07|1830.03
#2025-07-08|1847.31
#2025-07-09|1855.71
#2025-07-10|1864.26
#2025-07-11|1883.49
#2025-07-14|1886.88
#2025-07-15|1881.26
#2025-07-16|1866.25
#2025-07-17|1870.60
#2025-07-18|1880.34
#2025-07-21|1891.98
#2025-07-22|1898.24
#2025-07-23|1935.92
#2025-07-24|1956.88
#2025-07-25|1925.33
#2025-07-28|1933.77
#2025-07-29|1906.52
#2025-07-30|1898.31
#2025-07-31|1886.73
#2025-08-01|1887.16
#2025-08-04|1889.04
#2025-08-05|1908.96
#2025-08-06|1925.44
#2025-08-07|1944.63
#2025-08-08|1954.21
#2025-08-11|1957.94
#2025-08-12|1971.18
#2025-08-13|2004.73
#2025-08-14|2009.80
#2025-08-15|2040.24
#2025-08-18|2035.59
#2025-08-19|2023.76
#2025-08-20|2024.75
#2025-08-21|2018.91
#2025-08-22|2054.69
#2025-08-25|2082.95
#2025-08-26|2056.68
#2025-08-27|2035.06
#2025-08-28|2062.61
#2025-08-29|2062.66
#2025-09-01|2048.86
#2025-09-02|2051.46
#2025-09-03|2015.76
#2025-09-04|2014.27
#2025-09-05|2042.97
#2025-09-08|2052.19
#2025-09-09|2058.66
#2025-09-10|2088.66
#2025-09-11|2096.45
#2025-09-12|2109.92
#2025-09-15|2118.57
#2025-09-16|2139.92
#2025-09-17|2134.64
#2025-09-18|2097.55
#2025-09-19|2109.60
#2025-09-22|2108.38
#2025-09-23|2095.31
#2025-09-24|2082.63
#2025-09-25|2077.22
#2025-09-26|2063.42
#2025-09-29|2087.15
#2025-09-30|2097.05
#2025-10-01|2077.74
#2025-10-02|2100.87
#2025-10-03|2114.00
#2025-10-06|2126.11
#2025-10-07|2110.75
#2025-10-08|2111.35
#2025-10-09|2141.26
#2025-10-10|2088.58
#2025-10-13|2066.31
#2025-10-14|2009.56
#2025-10-15|2057.44
#2025-10-16|2072.69
#2025-10-17|2032.19
#2025-10-20|2084.29
#2025-10-21|2087.82
#2025-10-22|2079.40
#2025-10-23|2052.28
#2025-10-24|2062.59
#2025-10-27|2109.81
#2025-10-28|2093.54
#2025-10-29|2080.06
#2025-10-30|2073.28
#2025-10-31|2066.13
#2025-11-03|2087.04
#2025-11-04|2073.79
#2025-11-05|2044.62
#2025-11-06|2099.40
#2025-11-07|2080.97
#2025-11-10|2110.76
#2025-11-11|2120.90
#2025-11-12|2145.74
#2025-11-13|2170.05
#2025-11-14|2128.49
#2025-11-17|2087.44
#2025-11-18|2036.36
#2025-11-19|2022.85
#2025-11-20|2051.15
#2025-11-21|2029.94
#2025-11-24|2041.43
#2025-11-25|2055.17
#2025-11-26|2085.34
#2025-11-27|2087.41
#2025-11-28|2094.03
#2025-12-01|2093.02
#2025-12-02|2096.65
#2025-12-03|2095.45
#2025-12-04|2126.33
#2025-12-05|2101.14
#2025-12-08|2112.24
#2025-12-09|2096.12
#2025-12-10|2120.57
#2025-12-11|2117.37
#2025-12-12|2146.05
#2025-12-15|2155.11
#2025-12-16|2101.37
#2025-12-17|2090.98
#2025-12-18|2114.34
#2025-12-19|2111.98
#2025-12-22|2141.39
#2025-12-23|2166.87
#2025-12-24|2174.78
#2025-12-25|2179.76
#2025-12-26|2184.97
#2025-12-29|2204.48
#2025-12-30|2193.87
#2025-12-31|2188.08
#2026-01-01|2188.08
#2026-01-02|2217.02
#2026-01-05|2261.81
#2026-01-06|2340.10
#2026-01-07|2325.97
#2026-01-08|2300.21
#2026-01-09|2306.09
#2026-01-12|2305.90
#2026-01-13|2336.43
#2026-01-14|2363.89
#2026-01-15|2377.41
#2026-01-16|2386.76
#2026-01-19|2366.89
#2026-01-20|2335.14
#2026-01-21|2307.50
#2026-01-22|2319.81
#2026-01-23|2338.54
#2026-01-26|2343.04
#2026-01-27|2387.48
#2026-01-28|2415.97
#2026-01-29|2464.85
#2026-01-30|2460.53
#2026-02-02|2345.59
#2026-02-03|2436.38
#2026-02-04|2448.61
#2026-02-05|2410.58
#2026-02-06|2397.06
#2026-02-09|2494.60
#2026-02-10|2547.78
#2026-02-11|2560.41
#2026-02-12|2605.67
#2026-02-13|2576.11
#2026-02-16|2565.31
#2026-02-17|2554.00
#2026-02-18|2568.93
#2026-02-19|2611.06
#2026-02-20|2585.40
#2026-02-23|2598.25
#2026-02-24|2582.86
#2026-02-25|2630.38
#2026-02-26|2666.08
#2026-02-27|2668.17
#2026-03-02|2593.68
#2026-03-03|2482.64
#2026-03-04|2347.19
#2026-03-05|2429.60
#2026-03-06|2453.62
#2026-03-09|2351.86
#2026-03-10|2428.20
#2026-03-11|2451.81
#2026-03-12|2393.31
#2026-03-13|2355.32
#2026-03-16|2383.15
#2026-03-17|2406.11
#2026-03-18|2462.75
#2026-03-19|2407.90
#2026-03-20|2395.85
#2026-03-23|2320.40
#2026-03-24|2361.85
#2026-03-25|2428.29
#2026-03-26|2397.61
#2026-03-27|2402.62
#2026-03-30|2342.56
#2026-03-31|2341.25
#2026-04-01|2453.50
#2026-04-02|2398.44
#2026-04-03|2410.30
#2026-04-06|2412.39
#2026-04-07|2414.71
#2026-04-08|2540.40