Table Data - NASDAQ Developed Markets: Asia Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASIA30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 606.00 |
| 2001-04-02 | 598.51 |
| 2001-04-03 | 616.47 |
| 2001-04-04 | 623.81 |
| 2001-04-05 | 630.40 |
| 2001-04-06 | 630.17 |
| 2001-04-09 | 605.82 |
| 2001-04-10 | 597.38 |
| 2001-04-11 | 608.72 |
| 2001-04-12 | 613.79 |
| 2001-04-13 | . |
| 2001-04-16 | 609.18 |
| 2001-04-17 | 604.12 |
| 2001-04-18 | 626.82 |
| 2001-04-19 | 640.62 |
| 2001-04-20 | 631.36 |
| 2001-04-23 | 633.77 |
| 2001-04-24 | 629.79 |
| 2001-04-25 | 638.77 |
| 2001-04-26 | 638.54 |
| 2001-04-27 | 642.75 |
| 2001-04-30 | 643.55 |
| 2001-05-01 | 670.54 |
| 2001-05-02 | 676.63 |
| 2001-05-03 | 680.26 |
| 2001-05-04 | 677.89 |
| 2001-05-07 | 683.30 |
| 2001-05-08 | 671.03 |
| 2001-05-09 | 657.49 |
| 2001-05-10 | 648.51 |
| 2001-05-11 | 658.52 |
| 2001-05-14 | 642.40 |
| 2001-05-15 | 648.57 |
| 2001-05-16 | 641.00 |
| 2001-05-17 | 650.29 |
| 2001-05-18 | 649.29 |
| 2001-05-21 | 653.70 |
| 2001-05-22 | 655.01 |
| 2001-05-23 | 653.08 |
| 2001-05-24 | 652.51 |
| 2001-05-25 | 645.43 |
| 2001-05-28 | . |
| 2001-05-29 | 644.14 |
| 2001-05-30 | 626.94 |
| 2001-05-31 | 623.80 |
| 2001-06-01 | 627.62 |
| 2001-06-04 | 627.07 |
| 2001-06-05 | 626.37 |
| 2001-06-06 | 627.42 |
| 2001-06-07 | 632.56 |
| 2001-06-08 | 632.77 |
| 2001-06-11 | 622.99 |
| 2001-06-12 | 604.85 |
| 2001-06-13 | 603.82 |
| 2001-06-14 | 596.48 |
| 2001-06-15 | 600.09 |
| 2001-06-18 | 589.21 |
| 2001-06-19 | 581.57 |
| 2001-06-20 | 582.52 |
| 2001-06-21 | 604.74 |
| 2001-06-22 | 603.92 |
| 2001-06-25 | 597.25 |
| 2001-06-26 | 597.83 |
| 2001-06-27 | 595.15 |
| 2001-06-28 | 586.50 |
| 2001-06-29 | 596.51 |
| 2001-07-02 | 593.46 |
| 2001-07-03 | 598.64 |
| 2001-07-04 | . |
| 2001-07-05 | 583.22 |
| 2001-07-06 | 569.90 |
| 2001-07-09 | 566.07 |
| 2001-07-10 | 572.24 |
| 2001-07-11 | 566.50 |
| 2001-07-12 | 585.02 |
| 2001-07-13 | 574.12 |
| 2001-07-16 | 569.96 |
| 2001-07-17 | 560.95 |
| 2001-07-18 | 554.14 |
| 2001-07-19 | 554.94 |
| 2001-07-20 | 556.46 |
| 2001-07-23 | 535.45 |
| 2001-07-24 | 536.96 |
| 2001-07-25 | 547.28 |
| 2001-07-26 | 551.91 |
| 2001-07-27 | 550.07 |
| 2001-07-30 | 539.99 |
| 2001-07-31 | 554.27 |
| 2001-08-01 | 562.19 |
| 2001-08-02 | 573.82 |
| 2001-08-03 | 569.15 |
| 2001-08-06 | 568.21 |
| 2001-08-07 | 566.44 |
| 2001-08-08 | 560.05 |
| 2001-08-09 | 551.14 |
| 2001-08-10 | 550.11 |
| 2001-08-13 | 547.07 |
| 2001-08-14 | 574.59 |
| 2001-08-15 | 576.98 |
| 2001-08-16 | 574.49 |
| 2001-08-17 | 575.67 |
| 2001-08-20 | 571.57 |
| 2001-08-21 | 582.73 |
| 2001-08-22 | 592.84 |
| 2001-08-23 | 586.69 |
| 2001-08-24 | 589.00 |
| 2001-08-27 | 597.35 |
| 2001-08-28 | 593.08 |
| 2001-08-29 | 586.40 |
| 2001-08-30 | 571.97 |
| 2001-08-31 | 576.10 |
| 2001-09-03 | . |
| 2001-09-04 | 582.61 |
| 2001-09-05 | 573.20 |
| 2001-09-06 | 567.50 |
| 2001-09-07 | 567.05 |
| 2001-09-10 | 552.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 511.79 |
| 2001-09-18 | 517.71 |
| 2001-09-19 | 524.11 |
| 2001-09-20 | 522.72 |
| 2001-09-21 | 493.70 |
| 2001-09-24 | 505.98 |
| 2001-09-25 | 495.73 |
| 2001-09-26 | 484.93 |
| 2001-09-27 | 484.86 |
| 2001-09-28 | 493.03 |
| 2001-10-01 | 501.32 |
| 2001-10-02 | 513.08 |
| 2001-10-03 | 508.39 |
| 2001-10-04 | 517.75 |
| 2001-10-05 | 516.73 |
| 2001-10-08 | 513.11 |
| 2001-10-09 | 503.38 |
| 2001-10-10 | 489.76 |
| 2001-10-11 | 500.28 |
| 2001-10-12 | 508.63 |
| 2001-10-15 | 510.66 |
| 2001-10-16 | 511.17 |
| 2001-10-17 | 517.72 |
| 2001-10-18 | 505.58 |
| 2001-10-19 | 502.99 |
| 2001-10-22 | 499.78 |
| 2001-10-23 | 506.65 |
| 2001-10-24 | 510.62 |
| 2001-10-25 | 515.79 |
| 2001-10-26 | 512.45 |
| 2001-10-29 | 506.29 |
| 2001-10-30 | 496.95 |
| 2001-10-31 | 488.07 |
| 2001-11-01 | 486.95 |
| 2001-11-02 | 486.84 |
| 2001-11-05 | 488.88 |
| 2001-11-06 | 489.74 |
| 2001-11-07 | 478.34 |
| 2001-11-08 | 488.96 |
| 2001-11-09 | 486.24 |
| 2001-11-12 | 481.13 |
| 2001-11-13 | 474.85 |
| 2001-11-14 | 477.74 |
| 2001-11-15 | 484.93 |
| 2001-11-16 | 490.33 |
| 2001-11-19 | 496.04 |
| 2001-11-20 | 498.55 |
| 2001-11-21 | 503.63 |
| 2001-11-22 | . |
| 2001-11-23 | 504.81 |
| 2001-11-26 | 511.09 |
| 2001-11-27 | 509.40 |
| 2001-11-28 | 495.28 |
| 2001-11-29 | 490.77 |
| 2001-11-30 | 497.61 |
| 2001-12-03 | 488.88 |
| 2001-12-04 | 491.47 |
| 2001-12-05 | 502.63 |
| 2001-12-06 | 505.59 |
| 2001-12-07 | 500.19 |
| 2001-12-10 | 491.04 |
| 2001-12-11 | 487.09 |
| 2001-12-12 | 498.01 |
| 2001-12-13 | 488.08 |
| 2001-12-14 | 482.50 |
| 2001-12-17 | 471.64 |
| 2001-12-18 | 475.92 |
| 2001-12-19 | 483.75 |
| 2001-12-20 | 488.98 |
| 2001-12-21 | 479.48 |
| 2001-12-24 | 478.76 |
| 2001-12-25 | . |
| 2001-12-26 | 473.69 |
| 2001-12-27 | 477.61 |
| 2001-12-28 | 489.03 |
| 2001-12-31 | 488.97 |
| 2002-01-01 | . |
| 2002-01-02 | 486.12 |
| 2002-01-03 | 488.23 |
| 2002-01-04 | 495.72 |
| 2002-01-07 | 502.49 |
| 2002-01-08 | 490.88 |
| 2002-01-09 | 483.94 |
| 2002-01-10 | 474.93 |
| 2002-01-11 | 469.32 |
| 2002-01-14 | 473.92 |
| 2002-01-15 | 467.23 |
| 2002-01-16 | 467.23 |
| 2002-01-17 | 468.19 |
| 2002-01-18 | 472.39 |
| 2002-01-21 | . |
| 2002-01-22 | 458.33 |
| 2002-01-23 | 453.19 |
| 2002-01-24 | 450.78 |
| 2002-01-25 | 455.17 |
| 2002-01-28 | 464.10 |
| 2002-01-29 | 461.98 |
| 2002-01-30 | 452.33 |
| 2002-01-31 | 455.17 |
| 2002-02-01 | 447.56 |
| 2002-02-04 | 440.45 |
| 2002-02-05 | 429.52 |
| 2002-02-06 | 427.94 |
| 2002-02-07 | 441.43 |
| 2002-02-08 | 447.90 |
| 2002-02-11 | 453.20 |
| 2002-02-12 | 461.18 |
| 2002-02-13 | 460.36 |
| 2002-02-14 | 463.43 |
| 2002-02-15 | 466.97 |
| 2002-02-18 | . |
| 2002-02-19 | 449.79 |
| 2002-02-20 | 447.92 |
| 2002-02-21 | 458.04 |
| 2002-02-22 | 455.68 |
| 2002-02-25 | 450.58 |
| 2002-02-26 | 445.28 |
| 2002-02-27 | 454.45 |
| 2002-02-28 | 455.64 |
| 2002-03-01 | 462.64 |
| 2002-03-04 | 491.57 |
| 2002-03-05 | 494.42 |
| 2002-03-06 | 492.19 |
| 2002-03-07 | 509.81 |
| 2002-03-08 | 513.45 |
| 2002-03-11 | 525.57 |
| 2002-03-12 | 509.77 |
| 2002-03-13 | 494.84 |
| 2002-03-14 | 500.97 |
| 2002-03-15 | 500.48 |
| 2002-03-18 | 491.82 |
| 2002-03-19 | 499.30 |
| 2002-03-20 | 489.82 |
| 2002-03-21 | 485.81 |
| 2002-03-22 | 475.37 |
| 2002-03-25 | 474.50 |
| 2002-03-26 | 473.07 |
| 2002-03-27 | 481.43 |
| 2002-03-28 | 481.91 |
| 2002-03-29 | . |
| 2002-04-01 | 469.14 |
| 2002-04-02 | 474.58 |
| 2002-04-03 | 477.85 |
| 2002-04-04 | 483.45 |
| 2002-04-05 | 484.86 |
| 2002-04-08 | 483.30 |
| 2002-04-09 | 486.18 |
| 2002-04-10 | 487.93 |
| 2002-04-11 | 486.80 |
| 2002-04-12 | 479.63 |
| 2002-04-15 | 486.10 |
| 2002-04-16 | 488.16 |
| 2002-04-17 | 498.83 |
| 2002-04-18 | 504.11 |
| 2002-04-19 | 504.22 |
| 2002-04-22 | 505.23 |
| 2002-04-23 | 510.13 |
| 2002-04-24 | 511.47 |
| 2002-04-25 | 514.56 |
| 2002-04-26 | 513.73 |
| 2002-04-29 | 511.09 |
| 2002-04-30 | 513.33 |
| 2002-05-01 | 521.09 |
| 2002-05-02 | 524.39 |
| 2002-05-03 | 526.87 |
| 2002-05-06 | 524.19 |
| 2002-05-07 | 518.72 |
| 2002-05-08 | 514.68 |
| 2002-05-09 | 516.93 |
| 2002-05-10 | 518.29 |
| 2002-05-13 | 516.88 |
| 2002-05-14 | 509.75 |
| 2002-05-15 | 521.46 |
| 2002-05-16 | 526.10 |
| 2002-05-17 | 537.19 |
| 2002-05-20 | 548.76 |
| 2002-05-21 | 547.61 |
| 2002-05-22 | 558.45 |
| 2002-05-23 | 561.81 |
| 2002-05-24 | 564.24 |
| 2002-05-27 | . |
| 2002-05-28 | 556.91 |
| 2002-05-29 | 557.16 |
| 2002-05-30 | 560.54 |
| 2002-05-31 | 547.72 |
| 2002-06-03 | 565.23 |
| 2002-06-04 | 560.37 |
| 2002-06-05 | 556.20 |
| 2002-06-06 | 548.64 |
| 2002-06-07 | 544.72 |
| 2002-06-10 | 543.58 |
| 2002-06-11 | 545.77 |
| 2002-06-12 | 541.71 |
| 2002-06-13 | 529.27 |
| 2002-06-14 | 518.52 |
| 2002-06-17 | 504.16 |
| 2002-06-18 | 508.05 |
| 2002-06-19 | 493.36 |
| 2002-06-20 | 502.29 |
| 2002-06-21 | 492.94 |
| 2002-06-24 | 496.98 |
| 2002-06-25 | 495.15 |
| 2002-06-26 | 484.67 |
| 2002-06-27 | 488.46 |
| 2002-06-28 | 502.61 |
| 2002-07-01 | 504.23 |
| 2002-07-02 | 504.74 |
| 2002-07-03 | 517.74 |
| 2002-07-04 | . |
| 2002-07-05 | 527.73 |
| 2002-07-08 | 526.64 |
| 2002-07-09 | 535.00 |
| 2002-07-10 | 532.22 |
| 2002-07-11 | 523.86 |
| 2002-07-12 | 525.09 |
| 2002-07-15 | 519.03 |
| 2002-07-16 | 506.97 |
| 2002-07-17 | 506.79 |
| 2002-07-18 | 515.36 |
| 2002-07-19 | 508.16 |
| 2002-07-22 | 506.56 |
| 2002-07-23 | 513.48 |
| 2002-07-24 | 500.05 |
| 2002-07-25 | 493.61 |
| 2002-07-26 | 473.48 |
| 2002-07-29 | 470.40 |
| 2002-07-30 | 481.92 |
| 2002-07-31 | 481.43 |
| 2002-08-01 | 476.95 |
| 2002-08-02 | 474.13 |
| 2002-08-05 | 472.87 |
| 2002-08-06 | 460.11 |
| 2002-08-07 | 473.49 |
| 2002-08-08 | 467.30 |
| 2002-08-09 | 473.47 |
| 2002-08-12 | 467.99 |
| 2002-08-13 | 469.49 |
| 2002-08-14 | 476.88 |
| 2002-08-15 | 479.75 |
| 2002-08-16 | 477.75 |
| 2002-08-19 | 472.77 |
| 2002-08-20 | 471.57 |
| 2002-08-21 | 475.22 |
| 2002-08-22 | 478.00 |
| 2002-08-23 | 478.21 |
| 2002-08-26 | 482.64 |
| 2002-08-27 | 478.81 |
| 2002-08-28 | 476.05 |
| 2002-08-29 | 469.33 |
| 2002-08-30 | 471.43 |
| 2002-09-02 | . |
| 2002-09-03 | 449.51 |
| 2002-09-04 | 440.42 |
| 2002-09-05 | 451.51 |
| 2002-09-06 | 446.83 |
| 2002-09-09 | 453.68 |
| 2002-09-10 | 455.87 |
| 2002-09-11 | 453.10 |
| 2002-09-12 | 454.36 |
| 2002-09-13 | 447.25 |
| 2002-09-16 | 443.70 |
| 2002-09-17 | 452.26 |
| 2002-09-18 | 452.36 |
| 2002-09-19 | 465.46 |
| 2002-09-20 | 448.18 |
| 2002-09-23 | 445.50 |
| 2002-09-24 | 434.47 |
| 2002-09-25 | 433.57 |
| 2002-09-26 | 447.25 |
| 2002-09-27 | 462.79 |
| 2002-09-30 | 459.55 |
| 2002-10-01 | 450.41 |
| 2002-10-02 | 444.97 |
| 2002-10-03 | 436.10 |
| 2002-10-04 | 438.86 |
| 2002-10-07 | 424.84 |
| 2002-10-08 | 429.03 |
| 2002-10-09 | 425.04 |
| 2002-10-10 | 420.79 |
| 2002-10-11 | 423.54 |
| 2002-10-14 | 423.81 |
| 2002-10-15 | 436.68 |
| 2002-10-16 | 439.56 |
| 2002-10-17 | 441.27 |
| 2002-10-18 | 442.05 |
| 2002-10-21 | 440.19 |
| 2002-10-22 | 432.24 |
| 2002-10-23 | 431.87 |
| 2002-10-24 | 428.87 |
| 2002-10-25 | 435.63 |
| 2002-10-28 | 437.64 |
| 2002-10-29 | 438.30 |
| 2002-10-30 | 438.46 |
| 2002-10-31 | 436.06 |
| 2002-11-01 | 432.35 |
| 2002-11-04 | 435.42 |
| 2002-11-05 | 440.22 |
| 2002-11-06 | 441.03 |
| 2002-11-07 | 440.51 |
| 2002-11-08 | 437.55 |
| 2002-11-11 | 424.13 |
| 2002-11-12 | 420.01 |
| 2002-11-13 | 417.69 |
| 2002-11-14 | 410.69 |
| 2002-11-15 | 416.01 |
| 2002-11-18 | 407.13 |
| 2002-11-19 | 401.63 |
| 2002-11-20 | 408.42 |
| 2002-11-21 | 423.83 |
| 2002-11-22 | 427.86 |
| 2002-11-25 | 428.08 |
| 2002-11-26 | 422.67 |
| 2002-11-27 | 426.03 |
| 2002-11-28 | . |
| 2002-11-29 | 434.29 |
| 2002-12-02 | 433.68 |
| 2002-12-03 | 429.69 |
| 2002-12-04 | 418.36 |
| 2002-12-05 | 415.50 |
| 2002-12-06 | 415.38 |
| 2002-12-09 | 410.85 |
| 2002-12-10 | 412.05 |
| 2002-12-11 | 409.94 |
| 2002-12-12 | 411.51 |
| 2002-12-13 | 408.05 |
| 2002-12-16 | 406.35 |
| 2002-12-17 | 409.46 |
| 2002-12-18 | 398.22 |
| 2002-12-19 | 404.74 |
| 2002-12-20 | 403.18 |
| 2002-12-23 | 404.01 |
| 2002-12-24 | 403.52 |
| 2002-12-25 | . |
| 2002-12-26 | 405.52 |
| 2002-12-27 | 408.62 |
| 2002-12-30 | 408.50 |
| 2002-12-31 | 409.71 |
| 2003-01-01 | . |
| 2003-01-02 | 406.23 |
| 2003-01-03 | 408.59 |
| 2003-01-06 | 414.57 |
| 2003-01-07 | 405.40 |
| 2003-01-08 | 402.05 |
| 2003-01-09 | 404.66 |
| 2003-01-10 | 406.30 |
| 2003-01-13 | 410.38 |
| 2003-01-14 | 416.59 |
| 2003-01-15 | 423.60 |
| 2003-01-16 | 427.83 |
| 2003-01-17 | 430.69 |
| 2003-01-20 | . |
| 2003-01-21 | 428.66 |
| 2003-01-22 | 427.57 |
| 2003-01-23 | 432.05 |
| 2003-01-24 | 431.06 |
| 2003-01-27 | 417.88 |
| 2003-01-28 | 414.79 |
| 2003-01-29 | 407.25 |
| 2003-01-30 | 404.00 |
| 2003-01-31 | 400.53 |
| 2003-02-03 | 406.07 |
| 2003-02-04 | 410.50 |
| 2003-02-05 | 407.67 |
| 2003-02-06 | 404.11 |
| 2003-02-07 | 403.11 |
| 2003-02-10 | 402.35 |
| 2003-02-11 | 402.05 |
| 2003-02-12 | 408.05 |
| 2003-02-13 | 406.19 |
| 2003-02-14 | 406.51 |
| 2003-02-17 | . |
| 2003-02-18 | 413.26 |
| 2003-02-19 | 411.25 |
| 2003-02-20 | 407.04 |
| 2003-02-21 | 401.84 |
| 2003-02-24 | 402.66 |
| 2003-02-25 | 391.90 |
| 2003-02-26 | 390.62 |
| 2003-02-27 | 390.48 |
| 2003-02-28 | 386.78 |
| 2003-03-03 | 384.97 |
| 2003-03-04 | 383.72 |
| 2003-03-05 | 382.95 |
| 2003-03-06 | 377.53 |
| 2003-03-07 | 369.73 |
| 2003-03-10 | 359.76 |
| 2003-03-11 | 355.50 |
| 2003-03-12 | 360.44 |
| 2003-03-13 | 354.65 |
| 2003-03-14 | 358.08 |
| 2003-03-17 | 352.48 |
| 2003-03-18 | 358.27 |
| 2003-03-19 | 362.47 |
| 2003-03-20 | 368.05 |
| 2003-03-21 | 365.80 |
| 2003-03-24 | 371.74 |
| 2003-03-25 | 367.96 |
| 2003-03-26 | 372.99 |
| 2003-03-27 | 371.96 |
| 2003-03-28 | 366.99 |
| 2003-03-31 | 353.84 |
| 2003-04-01 | 351.61 |
| 2003-04-02 | 351.54 |
| 2003-04-03 | 345.77 |
| 2003-04-04 | 347.84 |
| 2003-04-07 | 354.12 |
| 2003-04-08 | 347.84 |
| 2003-04-09 | 341.62 |
| 2003-04-10 | 340.86 |
| 2003-04-11 | 338.93 |
| 2003-04-14 | 332.39 |
| 2003-04-15 | 337.16 |
| 2003-04-16 | 334.65 |
| 2003-04-17 | 337.45 |
| 2003-04-18 | . |
| 2003-04-21 | 337.67 |
| 2003-04-22 | 332.04 |
| 2003-04-23 | 329.09 |
| 2003-04-24 | 330.16 |
| 2003-04-25 | 323.78 |
| 2003-04-28 | 324.17 |
| 2003-04-29 | 329.87 |
| 2003-04-30 | 343.76 |
| 2003-05-01 | 348.21 |
| 2003-05-02 | 350.28 |
| 2003-05-05 | 353.74 |
| 2003-05-06 | 359.83 |
| 2003-05-07 | 364.61 |
| 2003-05-08 | 363.09 |
| 2003-05-09 | 365.04 |
| 2003-05-12 | 370.43 |
| 2003-05-13 | 373.31 |
| 2003-05-14 | 375.77 |
| 2003-05-15 | 367.47 |
| 2003-05-16 | 366.59 |
| 2003-05-19 | 358.67 |
| 2003-05-20 | 358.11 |
| 2003-05-21 | 358.22 |
| 2003-05-22 | 363.71 |
| 2003-05-23 | 370.27 |
| 2003-05-26 | . |
| 2003-05-27 | 368.02 |
| 2003-05-28 | 368.93 |
| 2003-05-29 | 371.36 |
| 2003-05-30 | 369.40 |
| 2003-06-02 | 381.19 |
| 2003-06-03 | 380.57 |
| 2003-06-04 | 385.28 |
| 2003-06-05 | 397.05 |
| 2003-06-06 | 398.71 |
| 2003-06-09 | 404.16 |
| 2003-06-10 | 402.10 |
| 2003-06-11 | 405.15 |
| 2003-06-12 | 410.14 |
| 2003-06-13 | 413.48 |
| 2003-06-16 | 405.95 |
| 2003-06-17 | 414.07 |
| 2003-06-18 | 418.65 |
| 2003-06-19 | 418.02 |
| 2003-06-20 | 419.21 |
| 2003-06-23 | 424.44 |
| 2003-06-24 | 410.42 |
| 2003-06-25 | 410.57 |
| 2003-06-26 | 409.58 |
| 2003-06-27 | 413.99 |
| 2003-06-30 | 411.04 |
| 2003-07-01 | 420.71 |
| 2003-07-02 | 438.54 |
| 2003-07-03 | 442.77 |
| 2003-07-04 | . |
| 2003-07-07 | 451.88 |
| 2003-07-08 | 455.99 |
| 2003-07-09 | 454.32 |
| 2003-07-10 | 449.48 |
| 2003-07-11 | 440.95 |
| 2003-07-14 | 443.73 |
| 2003-07-15 | 449.26 |
| 2003-07-16 | 448.59 |
| 2003-07-17 | 437.07 |
| 2003-07-18 | 437.51 |
| 2003-07-21 | 438.17 |
| 2003-07-22 | 433.07 |
| 2003-07-23 | 438.52 |
| 2003-07-24 | 445.92 |
| 2003-07-25 | 446.52 |
| 2003-07-28 | 448.25 |
| 2003-07-29 | 447.94 |
| 2003-07-30 | 439.23 |
| 2003-07-31 | 436.37 |
| 2003-08-01 | 440.28 |
| 2003-08-04 | 433.95 |
| 2003-08-05 | 430.02 |
| 2003-08-06 | 421.72 |
| 2003-08-07 | 421.50 |
| 2003-08-08 | 422.43 |
| 2003-08-11 | 431.21 |
| 2003-08-12 | 436.92 |
| 2003-08-13 | 447.27 |
| 2003-08-14 | 458.20 |
| 2003-08-15 | 461.28 |
| 2003-08-18 | 471.05 |
| 2003-08-19 | 479.55 |
| 2003-08-20 | 487.46 |
| 2003-08-21 | 495.98 |
| 2003-08-22 | 500.42 |
| 2003-08-25 | 494.73 |
| 2003-08-26 | 493.65 |
| 2003-08-27 | 496.48 |
| 2003-08-28 | 499.04 |
| 2003-08-29 | 503.84 |
| 2003-09-01 | . |
| 2003-09-02 | 526.71 |
| 2003-09-03 | 534.37 |
| 2003-09-04 | 526.47 |
| 2003-09-05 | 518.49 |
| 2003-09-08 | 521.75 |
| 2003-09-09 | 528.29 |
| 2003-09-10 | 522.26 |
| 2003-09-11 | 514.50 |
| 2003-09-12 | 517.96 |
| 2003-09-15 | 519.32 |
| 2003-09-16 | 545.46 |
| 2003-09-17 | 547.84 |
| 2003-09-18 | 555.67 |
| 2003-09-19 | 556.61 |
| 2003-09-22 | 558.29 |
| 2003-09-23 | 562.62 |
| 2003-09-24 | 562.53 |
| 2003-09-25 | 549.91 |
| 2003-09-26 | 553.56 |
| 2003-09-29 | 555.58 |
| 2003-09-30 | 557.42 |
| 2003-10-01 | 588.57 |
| 2003-10-02 | 614.04 |
| 2003-10-03 | 616.00 |
| 2003-10-06 | 620.65 |
| 2003-10-07 | 621.87 |
| 2003-10-08 | 617.09 |
| 2003-10-09 | 627.19 |
| 2003-10-10 | 646.22 |
| 2003-10-13 | 644.69 |
| 2003-10-14 | 655.64 |
| 2003-10-15 | 641.56 |
| 2003-10-16 | 646.63 |
| 2003-10-17 | 658.56 |
| 2003-10-20 | 653.66 |
| 2003-10-21 | 644.91 |
| 2003-10-22 | 622.85 |
| 2003-10-23 | 576.78 |
| 2003-10-24 | 595.80 |
| 2003-10-27 | 604.51 |
| 2003-10-28 | 625.58 |
| 2003-10-29 | 626.61 |
| 2003-10-30 | 621.92 |
| 2003-10-31 | 601.24 |
| 2003-11-03 | 598.51 |
| 2003-11-04 | 613.76 |
| 2003-11-05 | 607.97 |
| 2003-11-06 | 586.72 |
| 2003-11-07 | 592.00 |
| 2003-11-10 | 580.26 |
| 2003-11-11 | 563.02 |
| 2003-11-12 | 563.82 |
| 2003-11-13 | 577.04 |
| 2003-11-14 | 574.66 |
| 2003-11-17 | 542.62 |
| 2003-11-18 | 553.68 |
| 2003-11-19 | 535.19 |
| 2003-11-20 | 548.14 |
| 2003-11-21 | 551.47 |
| 2003-11-24 | 549.80 |
| 2003-11-25 | 564.16 |
| 2003-11-26 | 576.94 |
| 2003-11-27 | . |
| 2003-11-28 | 582.31 |
| 2003-12-01 | 592.57 |
| 2003-12-02 | 596.18 |
| 2003-12-03 | 596.67 |
| 2003-12-04 | 598.45 |
| 2003-12-05 | 596.78 |
| 2003-12-08 | 583.62 |
| 2003-12-09 | 585.62 |
| 2003-12-10 | 570.35 |
| 2003-12-11 | 576.19 |
| 2003-12-12 | 582.85 |
| 2003-12-15 | 602.70 |
| 2003-12-16 | 589.98 |
| 2003-12-17 | 581.49 |
| 2003-12-18 | 578.70 |
| 2003-12-19 | 583.70 |
| 2003-12-22 | 586.13 |
| 2003-12-23 | 585.74 |
| 2003-12-24 | 586.10 |
| 2003-12-25 | . |
| 2003-12-26 | 598.22 |
| 2003-12-29 | 611.31 |
| 2003-12-30 | 627.11 |
| 2003-12-31 | 626.79 |
| 2004-01-01 | . |
| 2004-01-02 | 629.70 |
| 2004-01-05 | 643.20 |
| 2004-01-06 | 638.02 |
| 2004-01-07 | 636.11 |
| 2004-01-08 | 639.25 |
| 2004-01-09 | 637.76 |
| 2004-01-12 | 639.18 |
| 2004-01-13 | 638.99 |
| 2004-01-14 | 643.49 |
| 2004-01-15 | 634.67 |
| 2004-01-16 | 642.18 |
| 2004-01-19 | . |
| 2004-01-20 | 654.28 |
| 2004-01-21 | 655.32 |
| 2004-01-22 | 658.98 |
| 2004-01-23 | 665.99 |
| 2004-01-26 | 659.02 |
| 2004-01-27 | 664.08 |
| 2004-01-28 | 658.53 |
| 2004-01-29 | 645.43 |
| 2004-01-30 | 643.43 |
| 2004-02-02 | 639.40 |
| 2004-02-03 | 636.76 |
| 2004-02-04 | 620.21 |
| 2004-02-05 | 622.26 |
| 2004-02-06 | 630.26 |
| 2004-02-09 | 629.85 |
| 2004-02-10 | 633.27 |
| 2004-02-11 | 632.91 |
| 2004-02-12 | 644.79 |
| 2004-02-13 | 653.47 |
| 2004-02-16 | . |
| 2004-02-17 | 654.34 |
| 2004-02-18 | 651.02 |
| 2004-02-19 | 643.89 |
| 2004-02-20 | 635.89 |
| 2004-02-23 | 637.05 |
| 2004-02-24 | 627.50 |
| 2004-02-25 | 622.18 |
| 2004-02-26 | 626.59 |
| 2004-02-27 | 646.11 |
| 2004-03-01 | 663.15 |
| 2004-03-02 | 664.55 |
| 2004-03-03 | 666.27 |
| 2004-03-04 | 673.64 |
| 2004-03-05 | 676.11 |
| 2004-03-08 | 668.02 |
| 2004-03-09 | 677.72 |
| 2004-03-10 | 677.28 |
| 2004-03-11 | 676.61 |
| 2004-03-12 | 659.30 |
| 2004-03-15 | 682.91 |
| 2004-03-16 | 694.26 |
| 2004-03-17 | 709.90 |
| 2004-03-18 | 726.27 |
| 2004-03-19 | 722.84 |
| 2004-03-22 | 716.33 |
| 2004-03-23 | 718.53 |
| 2004-03-24 | 746.67 |
| 2004-03-25 | 751.64 |
| 2004-03-26 | 761.31 |
| 2004-03-29 | 761.03 |
| 2004-03-30 | 751.81 |
| 2004-03-31 | 768.62 |
| 2004-04-01 | 776.41 |
| 2004-04-02 | 775.50 |
| 2004-04-05 | 771.74 |
| 2004-04-06 | 788.45 |
| 2004-04-07 | 794.04 |
| 2004-04-08 | 790.32 |
| 2004-04-09 | . |
| 2004-04-12 | 791.65 |
| 2004-04-13 | 806.09 |
| 2004-04-14 | 797.79 |
| 2004-04-15 | 775.09 |
| 2004-04-16 | 763.42 |
| 2004-04-19 | 743.96 |
| 2004-04-20 | 765.62 |
| 2004-04-21 | 758.19 |
| 2004-04-22 | 744.80 |
| 2004-04-23 | 741.72 |
| 2004-04-26 | 744.98 |
| 2004-04-27 | 736.27 |
| 2004-04-28 | 753.17 |
| 2004-04-29 | 750.12 |
| 2004-04-30 | 741.79 |
| 2004-05-03 | 741.14 |
| 2004-05-04 | 746.59 |
| 2004-05-05 | 752.99 |
| 2004-05-06 | 731.55 |
| 2004-05-07 | 708.42 |
| 2004-05-10 | 648.99 |
| 2004-05-11 | 648.71 |
| 2004-05-12 | 675.05 |
| 2004-05-13 | 653.29 |
| 2004-05-14 | 643.80 |
| 2004-05-17 | 612.92 |
| 2004-05-18 | 638.86 |
| 2004-05-19 | 675.78 |
| 2004-05-20 | 670.08 |
| 2004-05-21 | 693.44 |
| 2004-05-24 | 700.90 |
| 2004-05-25 | 688.52 |
| 2004-05-26 | 691.49 |
| 2004-05-27 | 695.78 |
| 2004-05-28 | 709.41 |
| 2004-05-31 | . |
| 2004-06-01 | 714.64 |
| 2004-06-02 | 704.99 |
| 2004-06-03 | 687.39 |
| 2004-06-04 | 680.45 |
| 2004-06-07 | 715.31 |
| 2004-06-08 | 720.18 |
| 2004-06-09 | 714.82 |
| 2004-06-10 | 722.22 |
| 2004-06-11 | . |
| 2004-06-14 | 709.90 |
| 2004-06-15 | 707.27 |
| 2004-06-16 | 718.43 |
| 2004-06-17 | 722.57 |
| 2004-06-18 | 714.27 |
| 2004-06-21 | 719.07 |
| 2004-06-22 | 710.20 |
| 2004-06-23 | 696.81 |
| 2004-06-24 | 717.45 |
| 2004-06-25 | 719.84 |
| 2004-06-28 | 734.32 |
| 2004-06-29 | 734.54 |
| 2004-06-30 | 734.44 |
| 2004-07-01 | 728.30 |
| 2004-07-02 | 717.20 |
| 2004-07-05 | . |
| 2004-07-06 | 695.27 |
| 2004-07-07 | 696.94 |
| 2004-07-08 | 689.04 |
| 2004-07-09 | 705.85 |
| 2004-07-12 | 713.68 |
| 2004-07-13 | 713.01 |
| 2004-07-14 | 719.42 |
| 2004-07-15 | 725.08 |
| 2004-07-16 | 722.59 |
| 2004-07-19 | 725.91 |
| 2004-07-20 | 727.70 |
| 2004-07-21 | 724.13 |
| 2004-07-22 | 721.28 |
| 2004-07-23 | 708.24 |
| 2004-07-26 | 701.95 |
| 2004-07-27 | 691.69 |
| 2004-07-28 | 692.20 |
| 2004-07-29 | 683.20 |
| 2004-07-30 | 689.13 |
| 2004-08-02 | 687.64 |
| 2004-08-03 | 686.41 |
| 2004-08-04 | 679.53 |
| 2004-08-05 | 680.01 |
| 2004-08-06 | 679.15 |
| 2004-08-09 | 672.26 |
| 2004-08-10 | 680.12 |
| 2004-08-11 | 692.21 |
| 2004-08-12 | 689.40 |
| 2004-08-13 | 675.49 |
| 2004-08-16 | 660.81 |
| 2004-08-17 | 669.91 |
| 2004-08-18 | 675.47 |
| 2004-08-19 | 688.51 |
| 2004-08-20 | 687.55 |
| 2004-08-23 | 688.95 |
| 2004-08-24 | 691.40 |
| 2004-08-25 | 693.67 |
| 2004-08-26 | 699.93 |
| 2004-08-27 | 709.02 |
| 2004-08-30 | 709.73 |
| 2004-08-31 | 705.50 |
| 2004-09-01 | 713.32 |
| 2004-09-02 | 712.29 |
| 2004-09-03 | 702.65 |
| 2004-09-06 | . |
| 2004-09-07 | 719.58 |
| 2004-09-08 | 721.70 |
| 2004-09-09 | 711.88 |
| 2004-09-10 | 711.55 |
| 2004-09-13 | 710.85 |
| 2004-09-14 | 713.68 |
| 2004-09-15 | 704.24 |
| 2004-09-16 | 701.58 |
| 2004-09-17 | 694.92 |
| 2004-09-20 | 694.26 |
| 2004-09-21 | 688.55 |
| 2004-09-22 | 685.09 |
| 2004-09-23 | 685.97 |
| 2004-09-24 | 675.18 |
| 2004-09-27 | 668.82 |
| 2004-09-28 | 668.88 |
| 2004-09-29 | 669.37 |
| 2004-09-30 | 680.40 |
| 2004-10-01 | 694.34 |
| 2004-10-04 | 705.37 |
| 2004-10-05 | 704.52 |
| 2004-10-06 | 707.75 |
| 2004-10-07 | 704.59 |
| 2004-10-08 | 709.16 |
| 2004-10-11 | 711.19 |
| 2004-10-12 | 705.29 |
| 2004-10-13 | 702.50 |
| 2004-10-14 | 699.28 |
| 2004-10-15 | 698.75 |
| 2004-10-18 | 693.54 |
| 2004-10-19 | 698.77 |
| 2004-10-20 | 692.18 |
| 2004-10-21 | 688.54 |
| 2004-10-22 | 686.66 |
| 2004-10-25 | 680.93 |
| 2004-10-26 | 686.97 |
| 2004-10-27 | 688.78 |
| 2004-10-28 | 704.18 |
| 2004-10-29 | 700.57 |
| 2004-11-01 | 694.66 |
| 2004-11-02 | 711.70 |
| 2004-11-03 | 713.95 |
| 2004-11-04 | 718.88 |
| 2004-11-05 | 727.66 |
| 2004-11-08 | 725.61 |
| 2004-11-09 | 721.13 |
| 2004-11-10 | 719.29 |
| 2004-11-11 | 716.04 |
| 2004-11-12 | 731.62 |
| 2004-11-15 | 752.86 |
| 2004-11-16 | 759.80 |
| 2004-11-17 | 764.76 |
| 2004-11-18 | 762.98 |
| 2004-11-19 | 767.41 |
| 2004-11-22 | 754.71 |
| 2004-11-23 | 754.91 |
| 2004-11-24 | 760.96 |
| 2004-11-25 | . |
| 2004-11-26 | 758.71 |
| 2004-11-29 | 772.21 |
| 2004-11-30 | 764.87 |
| 2004-12-01 | 766.41 |
| 2004-12-02 | 775.83 |
| 2004-12-03 | 777.17 |
| 2004-12-06 | 772.28 |
| 2004-12-07 | 765.13 |
| 2004-12-08 | 755.52 |
| 2004-12-09 | 740.24 |
| 2004-12-10 | 732.02 |
| 2004-12-13 | 739.29 |
| 2004-12-14 | 742.63 |
| 2004-12-15 | 747.41 |
| 2004-12-16 | 747.48 |
| 2004-12-17 | 753.82 |
| 2004-12-20 | 758.11 |
| 2004-12-21 | 762.91 |
| 2004-12-22 | 772.67 |
| 2004-12-23 | 776.35 |
| 2004-12-24 | . |
| 2004-12-27 | 786.78 |
| 2004-12-28 | 795.99 |
| 2004-12-29 | 789.09 |
| 2004-12-30 | 804.65 |
| 2004-12-31 | 809.03 |
| 2005-01-03 | 806.36 |
| 2005-01-04 | 797.66 |
| 2005-01-05 | 786.93 |
| 2005-01-06 | 785.17 |
| 2005-01-07 | 779.04 |
| 2005-01-10 | 781.56 |
| 2005-01-11 | 791.77 |
| 2005-01-12 | 790.64 |
| 2005-01-13 | 785.62 |
| 2005-01-14 | 787.17 |
| 2005-01-17 | . |
| 2005-01-18 | 788.25 |
| 2005-01-19 | 787.02 |
| 2005-01-20 | 775.82 |
| 2005-01-21 | 772.10 |
| 2005-01-24 | 781.98 |
| 2005-01-25 | 775.47 |
| 2005-01-26 | 785.53 |
| 2005-01-27 | 780.99 |
#2005-01-28| 781.24
#2005-01-31| 781.85
#2005-02-01| 777.65
#2005-02-02| 779.90
#2005-02-03| 771.83
#2005-02-04| 773.86
#2005-02-07| 773.25
#2005-02-08| 768.53
#2005-02-09| 767.72
#2005-02-10| 776.58
#2005-02-11| 776.58
#2005-02-14| 790.21
#2005-02-15| 789.84
#2005-02-16| 782.60
#2005-02-17| 774.91
#2005-02-18| 777.98
#2005-02-21| .
#2005-02-22| 784.07
#2005-02-23| 770.12
#2005-02-24| 769.71
#2005-02-25| 774.92
#2005-02-28| 786.19
#2005-03-01| 785.62
#2005-03-02| 783.34
#2005-03-03| 785.30
#2005-03-04| 790.56
#2005-03-07| 791.46
#2005-03-08| 792.51
#2005-03-09| 806.01
#2005-03-10| 800.66
#2005-03-11| 809.96
#2005-03-14| 802.98
#2005-03-15| 803.51
#2005-03-16| 806.13
#2005-03-17| 802.57
#2005-03-18| 806.65
#2005-03-21| 805.87
#2005-03-22| 807.28
#2005-03-23| 792.52
#2005-03-24| 785.22
#2005-03-25| .
#2005-03-28| 785.90
#2005-03-29| 771.57
#2005-03-30| 762.63
#2005-03-31| 771.82
#2005-04-01| 774.09
#2005-04-04| 764.21
#2005-04-05| 763.52
#2005-04-06| 763.85
#2005-04-07| 765.40
#2005-04-08| 765.34
#2005-04-11| 768.19
#2005-04-12| 759.61
#2005-04-13| 763.58
#2005-04-14| 755.06
#2005-04-15| 747.18
#2005-04-18| 725.64
#2005-04-19| 739.29
#2005-04-20| 739.94
#2005-04-21| 738.78
#2005-04-22| 748.63
#2005-04-25| 750.14
#2005-04-26| 748.52
#2005-04-27| 747.23
#2005-04-28| 748.20
#2005-04-29| 754.12
#2005-05-02| 758.38
#2005-05-03| 758.63
#2005-05-04| 763.99
#2005-05-05| 764.06
#2005-05-06| 771.15
#2005-05-09| 765.41
#2005-05-10| 761.40
#2005-05-11| 758.47
#2005-05-12| 750.95
#2005-05-13| 746.92
#2005-05-16| 740.59
#2005-05-17| 733.04
#2005-05-18| 731.48
#2005-05-19| 742.11
#2005-05-20| 737.87
#2005-05-23| 743.64
#2005-05-24| 748.71
#2005-05-25| 742.56
#2005-05-26| 736.09
#2005-05-27| 738.53
#2005-05-30| .
#2005-05-31| 753.97
#2005-06-01| 752.85
#2005-06-02| 751.97
#2005-06-03| 756.02
#2005-06-06| 760.14
#2005-06-07| 756.81
#2005-06-08| 761.09
#2005-06-09| 751.35
#2005-06-10| 751.05
#2005-06-13| 744.48
#2005-06-14| 742.56
#2005-06-15| 750.00
#2005-06-16| 754.15
#2005-06-17| 760.55
#2005-06-20| 754.62
#2005-06-21| 760.85
#2005-06-22| 759.67
#2005-06-23| 761.66
#2005-06-24| 759.77
#2005-06-27| 754.03
#2005-06-28| 754.33
#2005-06-29| 756.47
#2005-06-30| 752.34
#2005-07-01| 748.82
#2005-07-04| .
#2005-07-05| 746.76
#2005-07-06| 742.63
#2005-07-07| 739.53
#2005-07-08| 738.18
#2005-07-11| 741.61
#2005-07-12| 746.56
#2005-07-13| 740.97
#2005-07-14| 745.85
#2005-07-15| 747.74
#2005-07-18| 751.82
#2005-07-19| 744.75
#2005-07-20| 741.13
#2005-07-21| 754.29
#2005-07-22| 753.66
#2005-07-25| 748.44
#2005-07-26| 743.12
#2005-07-27| 748.71
#2005-07-28| 754.29
#2005-07-29| 760.29
#2005-08-01| 763.73
#2005-08-02| 769.70
#2005-08-03| 774.52
#2005-08-04| 770.66
#2005-08-05| 760.41
#2005-08-08| 762.23
#2005-08-09| 764.23
#2005-08-10| 791.22
#2005-08-11| 817.24
#2005-08-12| 827.57
#2005-08-15| 836.83
#2005-08-16| 835.02
#2005-08-17| 833.86
#2005-08-18| 827.71
#2005-08-19| 829.31
#2005-08-22| 862.43
#2005-08-23| 849.31
#2005-08-24| 858.34
#2005-08-25| 847.15
#2005-08-26| 851.60
#2005-08-29| 835.77
#2005-08-30| 847.79
#2005-08-31| 847.53
#2005-09-01| 855.43
#2005-09-02| 855.59
#2005-09-05| .
#2005-09-06| 858.89
#2005-09-07| 851.49
#2005-09-08| 847.92
#2005-09-09| 862.27
#2005-09-12| 881.81
#2005-09-13| 879.32
#2005-09-14| 878.12
#2005-09-15| 884.43
#2005-09-16| 882.33
#2005-09-19| 882.85
#2005-09-20| 906.43
#2005-09-21| 916.35
#2005-09-22| 906.15
#2005-09-23| 902.28
#2005-09-26| 921.21
#2005-09-27| 910.80
#2005-09-28| 944.31
#2005-09-29| 975.28
#2005-09-30| 962.56
#2005-10-03| 949.09
#2005-10-04| 941.25
#2005-10-05| 925.76
#2005-10-06| 896.37
#2005-10-07| 905.03
#2005-10-10| 903.29
#2005-10-11| 943.14
#2005-10-12| 942.56
#2005-10-13| 953.87
#2005-10-14| 943.22
#2005-10-17| 924.87
#2005-10-18| 922.14
#2005-10-19| 916.66
#2005-10-20| 924.23
#2005-10-21| 929.27
#2005-10-24| 928.10
#2005-10-25| 941.79
#2005-10-26| 942.40
#2005-10-27| 967.07
#2005-10-28| 951.73
#2005-10-31| 964.02
#2005-11-01|1000.96
#2005-11-02|1010.35
#2005-11-03|1007.89
#2005-11-04|1024.69
#2005-11-07|1033.38
#2005-11-08|1031.57
#2005-11-09|1009.75
#2005-11-10| 997.46
#2005-11-11|1015.13
#2005-11-14| 988.65
#2005-11-15| 975.44
#2005-11-16| 985.70
#2005-11-17|1014.44
#2005-11-18|1023.06
#2005-11-21|1010.67
#2005-11-22| 996.02
#2005-11-23|1003.04
#2005-11-24| .
#2005-11-25|1009.29
#2005-11-28|1010.32
#2005-11-29|1007.01
#2005-11-30| 994.29
#2005-12-01|1004.95
#2005-12-02|1019.18
#2005-12-05|1032.05
#2005-12-06|1043.96
#2005-12-07|1049.57
#2005-12-08|1026.44
#2005-12-09|1049.70
#2005-12-12|1076.34
#2005-12-13|1078.66
#2005-12-14|1088.96
#2005-12-15|1084.28
#2005-12-16|1095.65
#2005-12-19|1094.76
#2005-12-20|1112.95
#2005-12-21|1117.62
#2005-12-22|1120.30
#2005-12-23|1123.13
#2005-12-26| .
#2005-12-27|1120.03
#2005-12-28|1121.98
#2005-12-29|1113.39
#2005-12-30|1101.90
#2006-01-02| .
#2006-01-03|1114.70
#2006-01-04|1129.75
#2006-01-05|1133.38
#2006-01-06|1129.73
#2006-01-09|1134.59
#2006-01-10|1101.33
#2006-01-11|1112.62
#2006-01-12|1115.91
#2006-01-13|1110.64
#2006-01-16| .
#2006-01-17|1076.01
#2006-01-18|1051.65
#2006-01-19|1083.31
#2006-01-20|1082.01
#2006-01-23|1063.86
#2006-01-24|1079.04
#2006-01-25|1080.21
#2006-01-26|1102.96
#2006-01-27|1142.59
#2006-01-30|1140.96
#2006-01-31|1156.66
#2006-02-01|1135.53
#2006-02-02|1141.83
#2006-02-03|1131.10
#2006-02-06|1129.66
#2006-02-07|1135.23
#2006-02-08|1101.72
#2006-02-09|1111.93
#2006-02-10|1101.19
#2006-02-13|1078.16
#2006-02-14|1094.68
#2006-02-15|1093.62
#2006-02-16|1101.17
#2006-02-17|1075.17
#2006-02-20| .
#2006-02-21|1073.41
#2006-02-22|1069.48
#2006-02-23|1105.46
#2006-02-24|1124.89
#2006-02-27|1146.73
#2006-02-28|1153.71
#2006-03-01|1139.72
#2006-03-02|1139.43
#2006-03-03|1123.20
#2006-03-06|1121.86
#2006-03-07|1111.45
#2006-03-08|1103.76
#2006-03-09|1125.82
#2006-03-10|1116.65
#2006-03-13|1137.14
#2006-03-14|1143.89
#2006-03-15|1136.67
#2006-03-16|1117.72
#2006-03-17|1138.73
#2006-03-20|1156.22
#2006-03-21|1150.07
#2006-03-22|1148.71
#2006-03-23|1134.06
#2006-03-24|1145.09
#2006-03-27|1156.46
#2006-03-28|1155.46
#2006-03-29|1155.94
#2006-03-30|1190.25
#2006-03-31|1193.43
#2006-04-03|1214.86
#2006-04-04|1214.70
#2006-04-05|1216.60
#2006-04-06|1238.55
#2006-04-07|1236.56
#2006-04-10|1229.76
#2006-04-11|1223.41
#2006-04-12|1204.88
#2006-04-13|1201.10
#2006-04-14| .
#2006-04-17|1185.48
#2006-04-18|1207.22
#2006-04-19|1207.97
#2006-04-20|1204.47
#2006-04-21|1207.35
#2006-04-24|1197.84
#2006-04-25|1211.13
#2006-04-26|1202.95
#2006-04-27|1218.75
#2006-04-28|1210.36
#2006-05-01|1216.25
#2006-05-02|1231.05
#2006-05-03|1230.64
#2006-05-04|1230.22
#2006-05-05|1241.30
#2006-05-08|1277.78
#2006-05-09|1273.78
#2006-05-10|1261.74
#2006-05-11|1255.59
#2006-05-12|1244.33
#2006-05-15|1235.52
#2006-05-16|1203.96
#2006-05-17|1208.08
#2006-05-18|1172.69
#2006-05-19|1160.74
#2006-05-22|1140.56
#2006-05-23|1111.96
#2006-05-24|1115.29
#2006-05-25|1098.08
#2006-05-26|1116.82
#2006-05-29| .
#2006-05-30|1132.33
#2006-05-31|1109.65
#2006-06-01|1115.63
#2006-06-02|1141.29
#2006-06-05|1133.47
#2006-06-06|1098.94
#2006-06-07|1073.97
#2006-06-08|1042.51
#2006-06-09|1059.55
#2006-06-12|1060.54
#2006-06-13|1016.78
#2006-06-14|1016.36
#2006-06-15|1034.61
#2006-06-16|1075.59
#2006-06-19|1055.64
#2006-06-20|1045.79
#2006-06-21|1045.74
#2006-06-22|1069.03
#2006-06-23|1071.30
#2006-06-26|1074.73
#2006-06-27|1074.74
#2006-06-28|1065.70
#2006-06-29|1085.41
#2006-06-30|1131.86
#2006-07-03|1141.13
#2006-07-04| .
#2006-07-05|1126.66
#2006-07-06|1118.91
#2006-07-07|1126.15
#2006-07-10|1146.89
#2006-07-11|1142.38
#2006-07-12|1118.68
#2006-07-13|1119.26
#2006-07-14|1088.30
#2006-07-17|1079.05
#2006-07-18|1045.73
#2006-07-19|1047.42
#2006-07-20|1091.41
#2006-07-21|1084.93
#2006-07-24|1081.58
#2006-07-25|1087.01
#2006-07-26|1076.19
#2006-07-27|1098.19
#2006-07-28|1119.64
#2006-07-31|1127.72
#2006-08-01|1111.24
#2006-08-02|1118.96
#2006-08-03|1113.95
#2006-08-04|1129.41
#2006-08-07|1102.66
#2006-08-08|1110.37
#2006-08-09|1122.41
#2006-08-10|1125.79
#2006-08-11|1117.43
#2006-08-14|1129.17
#2006-08-15|1140.20
#2006-08-16|1159.92
#2006-08-17|1165.25
#2006-08-18|1167.95
#2006-08-21|1149.97
#2006-08-22|1159.34
#2006-08-23|1156.71
#2006-08-24|1143.84
#2006-08-25|1131.24
#2006-08-28|1115.96
#2006-08-29|1134.89
#2006-08-30|1130.43
#2006-08-31|1138.85
#2006-09-01|1142.01
#2006-09-04| .
#2006-09-05|1160.36
#2006-09-06|1148.28
#2006-09-07|1132.82
#2006-09-08|1134.47
#2006-09-11|1112.49
#2006-09-12|1106.25
#2006-09-13|1098.18
#2006-09-14|1099.05
#2006-09-15|1099.88
#2006-09-18|1099.10
#2006-09-19|1100.51
#2006-09-20|1078.18
#2006-09-21|1088.30
#2006-09-22|1084.81
#2006-09-25|1073.33
#2006-09-26|1063.19
#2006-09-27|1092.86
#2006-09-28|1102.96
#2006-09-29|1108.31
#2006-10-02|1118.91
#2006-10-03|1111.58
#2006-10-04|1105.71
#2006-10-05|1133.26
#2006-10-06|1135.66
#2006-10-09|1131.40
#2006-10-10|1132.84
#2006-10-11|1118.99
#2006-10-12|1103.89
#2006-10-13|1105.33
#2006-10-16|1123.04
#2006-10-17|1121.09
#2006-10-18|1118.62
#2006-10-19|1123.58
#2006-10-20|1125.88
#2006-10-23|1137.82
#2006-10-24|1142.74
#2006-10-25|1137.97
#2006-10-26|1155.04
#2006-10-27|1152.28
#2006-10-30|1135.03
#2006-10-31|1127.50
#2006-11-01|1138.72
#2006-11-02|1130.55
#2006-11-03|1123.89
#2006-11-06|1113.71
#2006-11-07|1121.78
#2006-11-08|1099.68
#2006-11-09|1080.38
#2006-11-10|1080.51
#2006-11-13|1065.86
#2006-11-14|1096.95
#2006-11-15|1095.71
#2006-11-16|1085.47
#2006-11-17|1075.61
#2006-11-20|1045.99
#2006-11-21|1048.27
#2006-11-22|1076.88
#2006-11-23| .
#2006-11-24|1067.95
#2006-11-27|1079.49
#2006-11-28|1079.16
#2006-11-29|1100.89
#2006-11-30|1128.84
#2006-12-01|1130.06
#2006-12-04|1135.29
#2006-12-05|1129.74
#2006-12-06|1142.15
#2006-12-07|1140.67
#2006-12-08|1131.71
#2006-12-11|1118.19
#2006-12-12|1127.12
#2006-12-13|1119.99
#2006-12-14|1131.01
#2006-12-15|1136.84
#2006-12-18|1136.91
#2006-12-19|1120.59
#2006-12-20|1132.48
#2006-12-21|1127.61
#2006-12-22|1126.53
#2006-12-25| .
#2006-12-26|1120.94
#2006-12-27|1128.23
#2006-12-28|1130.89
#2006-12-29|1132.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1134.52
#2007-01-04|1141.37
#2007-01-05|1148.03
#2007-01-08|1150.06
#2007-01-09|1159.22
#2007-01-10|1138.74
#2007-01-11|1121.28
#2007-01-12|1146.29
#2007-01-15| .
#2007-01-16|1161.46
#2007-01-17|1168.05
#2007-01-18|1164.93
#2007-01-19|1168.73
#2007-01-22|1190.05
#2007-01-23|1183.93
#2007-01-24|1180.77
#2007-01-25|1177.35
#2007-01-26|1158.87
#2007-01-29|1155.50
#2007-01-30|1158.83
#2007-01-31|1160.12
#2007-02-01|1172.90
#2007-02-02|1172.11
#2007-02-05|1161.07
#2007-02-06|1159.06
#2007-02-07|1157.88
#2007-02-08|1146.19
#2007-02-09|1163.57
#2007-02-12|1160.13
#2007-02-13|1172.60
#2007-02-14|1185.27
#2007-02-15|1206.95
#2007-02-16|1212.21
#2007-02-19| .
#2007-02-20|1208.18
#2007-02-21|1210.84
#2007-02-22|1223.22
#2007-02-23|1233.57
#2007-02-26|1224.97
#2007-02-27|1216.89
#2007-02-28|1178.14
#2007-03-01|1172.50
#2007-03-02|1170.40
#2007-03-05|1138.19
#2007-03-06|1144.13
#2007-03-07|1143.87
#2007-03-08|1153.99
#2007-03-09|1163.66
#2007-03-12|1174.67
#2007-03-13|1167.40
#2007-03-14|1133.92
#2007-03-15|1131.80
#2007-03-16|1114.53
#2007-03-19|1115.21
#2007-03-20|1132.03
#2007-03-21|1132.72
#2007-03-22|1150.45
#2007-03-23|1156.89
#2007-03-26|1157.26
#2007-03-27|1152.48
#2007-03-28|1153.29
#2007-03-29|1142.00
#2007-03-30|1149.02
#2007-04-02|1136.15
#2007-04-03|1146.53
#2007-04-04|1164.04
#2007-04-05|1156.97
#2007-04-06| .
#2007-04-09|1158.28
#2007-04-10|1164.17
#2007-04-11|1163.27
#2007-04-12|1151.70
#2007-04-13|1135.89
#2007-04-16|1140.69
#2007-04-17|1138.82
#2007-04-18|1155.66
#2007-04-19|1138.73
#2007-04-20|1135.99
#2007-04-23|1133.37
#2007-04-24|1135.38
#2007-04-25|1124.82
#2007-04-26|1122.12
#2007-04-27|1118.37
#2007-04-30|1115.41
#2007-05-01|1108.29
#2007-05-02|1120.05
#2007-05-03|1123.26
#2007-05-04|1129.49
#2007-05-07|1154.51
#2007-05-08|1159.42
#2007-05-09|1176.07
#2007-05-10|1171.12
#2007-05-11|1165.20
#2007-05-14|1172.93
#2007-05-15|1162.89
#2007-05-16|1155.99
#2007-05-17|1144.89
#2007-05-18|1137.31
#2007-05-21|1139.30
#2007-05-22|1164.01
#2007-05-23|1187.18
#2007-05-24|1187.29
#2007-05-25|1166.29
#2007-05-28| .
#2007-05-29|1177.84
#2007-05-30|1175.04
#2007-05-31|1185.58
#2007-06-01|1190.55
#2007-06-04|1196.06
#2007-06-05|1195.15
#2007-06-06|1198.77
#2007-06-07|1197.31
#2007-06-08|1184.31
#2007-06-11|1183.95
#2007-06-12|1181.28
#2007-06-13|1168.56
#2007-06-14|1167.51
#2007-06-15|1171.03
#2007-06-18|1182.04
#2007-06-19|1176.64
#2007-06-20|1175.47
#2007-06-21|1178.38
#2007-06-22|1155.73
#2007-06-25|1142.55
#2007-06-26|1148.78
#2007-06-27|1135.84
#2007-06-28|1139.21
#2007-06-29|1144.44
#2007-07-02|1154.93
#2007-07-03|1163.11
#2007-07-04| .
#2007-07-05|1159.23
#2007-07-06|1157.80
#2007-07-09|1169.19
#2007-07-10|1172.47
#2007-07-11|1154.03
#2007-07-12|1147.68
#2007-07-13|1162.73
#2007-07-16|1162.32
#2007-07-17|1151.76
#2007-07-18|1139.20
#2007-07-19|1139.85
#2007-07-20|1147.86
#2007-07-23|1134.68
#2007-07-24|1153.92
#2007-07-25|1152.45
#2007-07-26|1151.47
#2007-07-27|1128.37
#2007-07-30|1129.96
#2007-07-31|1135.40
#2007-08-01|1091.76
#2007-08-02|1081.97
#2007-08-03|1088.12
#2007-08-06|1069.08
#2007-08-07|1063.54
#2007-08-08|1085.80
#2007-08-09|1108.44
#2007-08-10|1076.53
#2007-08-13|1064.52
#2007-08-14|1060.57
#2007-08-15|1021.57
#2007-08-16|1024.40
#2007-08-17| 988.60
#2007-08-20|1023.94
#2007-08-21|1038.64
#2007-08-22|1034.73
#2007-08-23|1065.78
#2007-08-24|1061.50
#2007-08-27|1065.32
#2007-08-28|1062.25
#2007-08-29|1045.37
#2007-08-30|1047.66
#2007-08-31|1072.72
#2007-09-03| .
#2007-09-04|1053.09
#2007-09-05|1047.91
#2007-09-06|1040.54
#2007-09-07|1040.56
#2007-09-10|1023.43
#2007-09-11|1031.49
#2007-09-12|1034.90
#2007-09-13|1020.85
#2007-09-14|1047.42
#2007-09-17|1039.10
#2007-09-18| 996.56
#2007-09-19|1047.61
#2007-09-20|1050.27
#2007-09-21|1030.16
#2007-09-24|1045.55
#2007-09-25|1062.60
#2007-09-26|1066.90
#2007-09-27|1112.86
#2007-09-28|1111.36
#2007-10-01|1110.34
#2007-10-02|1143.39
#2007-10-03|1155.45
#2007-10-04|1155.22
#2007-10-05|1173.75
#2007-10-08|1169.35
#2007-10-09|1181.23
#2007-10-10|1173.81
#2007-10-11|1177.17
#2007-10-12|1162.36
#2007-10-15|1154.84
#2007-10-16|1118.78
#2007-10-17|1093.80
#2007-10-18|1110.63
#2007-10-19|1100.50
#2007-10-22|1085.48
#2007-10-23|1099.79
#2007-10-24|1096.12
#2007-10-25|1095.57
#2007-10-26|1122.76
#2007-10-29|1164.68
#2007-10-30|1168.34
#2007-10-31|1172.77
#2007-11-01|1178.31
#2007-11-02|1129.50
#2007-11-05|1099.98
#2007-11-06|1111.45
#2007-11-07|1110.63
#2007-11-08|1084.56
#2007-11-09|1071.32
#2007-11-12|1049.03
#2007-11-13|1051.87
#2007-11-14|1090.85
#2007-11-15|1088.60
#2007-11-16|1061.79
#2007-11-19|1064.67
#2007-11-20|1068.36
#2007-11-21|1052.43
#2007-11-22| .
#2007-11-23|1052.48
#2007-11-26|1097.95
#2007-11-27|1107.67
#2007-11-28|1093.70
#2007-11-29|1142.99
#2007-11-30|1149.47
#2007-12-03|1162.10
#2007-12-04|1161.88
#2007-12-05|1164.40
#2007-12-06|1192.42
#2007-12-07|1176.92
#2007-12-10|1175.02
#2007-12-11|1189.95
#2007-12-12|1165.46
#2007-12-13|1115.32
#2007-12-14|1079.40
#2007-12-17|1038.92
#2007-12-18|1041.70
#2007-12-19|1041.21
#2007-12-20|1054.13
#2007-12-21|1051.91
#2007-12-24|1054.91
#2007-12-25| .
#2007-12-26|1087.15
#2007-12-27|1077.76
#2007-12-28|1063.97
#2007-12-31|1080.94
#2008-01-01| .
#2008-01-02|1090.58
#2008-01-03|1084.71
#2008-01-04|1068.45
#2008-01-07|1054.44
#2008-01-08|1059.97
#2008-01-09|1077.42
#2008-01-10|1052.95
#2008-01-11|1035.50
#2008-01-14|1034.26
#2008-01-15|1022.90
#2008-01-16| 981.19
#2008-01-17|1002.51
#2008-01-18|1011.67
#2008-01-21| .
#2008-01-22| 904.65
#2008-01-23| 953.77
#2008-01-24| 984.60
#2008-01-25|1047.21
#2008-01-28|1004.65
#2008-01-29|1029.66
#2008-01-30|1020.36
#2008-01-31|1029.87
#2008-02-01|1013.43
#2008-02-04|1047.88
#2008-02-05|1027.50
#2008-02-06| 980.43
#2008-02-07| 977.97
#2008-02-08| 956.79
#2008-02-11| 950.23
#2008-02-12| 945.28
#2008-02-13| 938.79
#2008-02-14| 975.60
#2008-02-15| 976.41
#2008-02-18| .
#2008-02-19| 979.92
#2008-02-20| 940.90
#2008-02-21| 956.70
#2008-02-22| 947.93
#2008-02-25| 967.68
#2008-02-26| 979.58
#2008-02-27|1007.40
#2008-02-28|1011.31
#2008-02-29| 990.08
#2008-03-03| 958.08
#2008-03-04| 947.17
#2008-03-05| 928.97
#2008-03-06| 952.49
#2008-03-07| 913.83
#2008-03-10| 911.03
#2008-03-11| 916.44
#2008-03-12| 951.84
#2008-03-13| 912.99
#2008-03-14| 901.73
#2008-03-17| 885.80
#2008-03-18| 897.49
#2008-03-19| 919.46
#2008-03-20| 914.23
#2008-03-21| .
#2008-03-24| 942.99
#2008-03-25| 964.16
#2008-03-26| 966.83
#2008-03-27| 952.57
#2008-03-28| 964.95
#2008-03-31| 944.08
#2008-04-01| 946.31
#2008-04-02|1008.56
#2008-04-03|1034.01
#2008-04-04|1038.59
#2008-04-07|1039.22
#2008-04-08|1013.53
#2008-04-09| 991.22
#2008-04-10| 993.55
#2008-04-11|1014.69
#2008-04-14| 987.21
#2008-04-15| 996.53
#2008-04-16|1018.23
#2008-04-17|1036.53
#2008-04-18|1024.83
#2008-04-21|1057.18
#2008-04-22|1040.29
#2008-04-23|1042.08
#2008-04-24|1035.76
#2008-04-25|1067.87
#2008-04-28|1117.72
#2008-04-29|1127.39
#2008-04-30|1118.36
#2008-05-01|1099.26
#2008-05-02|1131.93
#2008-05-05|1136.23
#2008-05-06|1141.23
#2008-05-07|1135.62
#2008-05-08|1118.23
#2008-05-09|1091.96
#2008-05-12|1087.49
#2008-05-13|1094.31
#2008-05-14|1087.77
#2008-05-15|1103.15
#2008-05-16|1116.19
#2008-05-19|1114.15
#2008-05-20|1095.94
#2008-05-21|1072.65
#2008-05-22|1071.71
#2008-05-23|1071.09
#2008-05-26| .
#2008-05-27|1066.10
#2008-05-28|1051.92
#2008-05-29|1069.21
#2008-05-30|1092.21
#2008-06-02|1129.32
#2008-06-03|1111.00
#2008-06-04|1124.62
#2008-06-05|1101.10
#2008-06-06|1109.55
#2008-06-09|1079.76
#2008-06-10|1048.37
#2008-06-11|1046.49
#2008-06-12|1018.05
#2008-06-13|1022.11
#2008-06-16|1046.76
#2008-06-17|1048.14
#2008-06-18|1055.10
#2008-06-19|1020.87
#2008-06-20|1014.35
#2008-06-23| 994.15
#2008-06-24| 994.21
#2008-06-25| 981.82
#2008-06-26| 989.73
#2008-06-27| 970.70
#2008-06-30| 965.85
#2008-07-01| 957.99
#2008-07-02| 940.59
#2008-07-03| 943.89
#2008-07-04| .
#2008-07-07| 963.38
#2008-07-08| 934.39
#2008-07-09| 954.79
#2008-07-10| 971.21
#2008-07-11| 979.75
#2008-07-14| 973.14
#2008-07-15| 943.94
#2008-07-16| 940.56
#2008-07-17| 961.30
#2008-07-18| 952.70
#2008-07-21| 963.47
#2008-07-22| 979.98
#2008-07-23|1004.54
#2008-07-24|1021.21
#2008-07-25| 979.21
#2008-07-28| 982.87
#2008-07-29| 962.04
#2008-07-30| 980.89
#2008-07-31| 977.86
#2008-08-01| 950.80
#2008-08-04| 923.03
#2008-08-05| 918.98
#2008-08-06| 922.34
#2008-08-07| 900.20
#2008-08-08| 884.49
#2008-08-11| 899.43
#2008-08-12| 903.45
#2008-08-13| 885.26
#2008-08-14| 865.41
#2008-08-15| 862.53
#2008-08-18| 872.17
#2008-08-19| 852.54
#2008-08-20| 854.27
#2008-08-21| 848.77
#2008-08-22| 829.07
#2008-08-25| 854.22
#2008-08-26| 844.08
#2008-08-27| 843.58
#2008-08-28| 838.21
#2008-08-29| 873.20
#2008-09-01| .
#2008-09-02| 850.48
#2008-09-03| 848.47
#2008-09-04| 828.41
#2008-09-05| 802.42
#2008-09-08| 866.48
#2008-09-09| 858.10
#2008-09-10| 868.49
#2008-09-11| 838.24
#2008-09-12| 862.06
#2008-09-15| 863.52
#2008-09-16| 808.78
#2008-09-17| 804.11
#2008-09-18| 777.58
#2008-09-19| 839.69
#2008-09-22| 863.69
#2008-09-23| 858.45
#2008-09-24| 856.99
#2008-09-25| 853.93
#2008-09-26| 856.00
#2008-09-29| 846.07
#2008-09-30| 805.77
#2008-10-01| 825.56
#2008-10-02| 811.03
#2008-10-03| 790.28
#2008-10-06| 765.05
#2008-10-07| 757.13
#2008-10-08| 721.68
#2008-10-09| 735.82
#2008-10-10| 680.88
#2008-10-13| 693.78
#2008-10-14| 771.13
#2008-10-15| 770.02
#2008-10-16| 700.46
#2008-10-17| 701.52
#2008-10-20| 726.12
#2008-10-21| 753.02
#2008-10-22| 703.30
#2008-10-23| 690.38
#2008-10-24| 653.53
#2008-10-27| 584.30
#2008-10-28| 566.15
#2008-10-29| 580.31
#2008-10-30| 636.85
#2008-10-31| 616.23
#2008-11-03| 622.24
#2008-11-04| 646.72
#2008-11-05| 700.87
#2008-11-06| 661.71
#2008-11-07| 657.64
#2008-11-10| 675.50
#2008-11-11| 653.26
#2008-11-12| 644.69
#2008-11-13| 607.29
#2008-11-14| 599.91
#2008-11-17| 592.84
#2008-11-18| 559.36
#2008-11-19| 540.26
#2008-11-20| 506.99
#2008-11-21| 525.86
#2008-11-24| 517.39
#2008-11-25| 551.90
#2008-11-26| 555.04
#2008-11-27| .
#2008-11-28| 584.32
#2008-12-01| 583.52
#2008-12-02| 548.64
#2008-12-03| 550.24
#2008-12-04| 539.46
#2008-12-05| 536.05
#2008-12-08| 550.65
#2008-12-09| 566.62
#2008-12-10| 586.87
#2008-12-11| 611.55
#2008-12-12| 588.66
#2008-12-15| 621.05
#2008-12-16| 609.63
#2008-12-17| 637.64
#2008-12-18| 650.47
#2008-12-19| 652.94
#2008-12-22| 650.22
#2008-12-23| 645.18
#2008-12-24| 624.57
#2008-12-25| .
#2008-12-26| 637.25
#2008-12-29| 648.82
#2008-12-30| 642.26
#2008-12-31| 640.38
#2009-01-01| .
#2009-01-02| 645.34
#2009-01-05| 662.67
#2009-01-06| 652.72
#2009-01-07| 668.10
#2009-01-08| 649.13
#2009-01-09| 647.65
#2009-01-12| 647.96
#2009-01-13| 609.50
#2009-01-14| 613.25
#2009-01-15| 590.32
#2009-01-16| 598.90
#2009-01-19| .
#2009-01-20| 583.78
#2009-01-21| 575.23
#2009-01-22| 581.36
#2009-01-23| 560.72
#2009-01-26| 551.95
#2009-01-27| 586.19
#2009-01-28| 587.54
#2009-01-29| 610.59
#2009-01-30| 594.50
#2009-02-02| 574.71
#2009-02-03| 574.69
#2009-02-04| 580.78
#2009-02-05| 570.39
#2009-02-06| 568.89
#2009-02-09| 560.39
#2009-02-10| 569.53
#2009-02-11| 571.63
#2009-02-12| 549.39
#2009-02-13| 544.60
#2009-02-16| .
#2009-02-17| 523.80
#2009-02-18| 510.76
#2009-02-19| 505.42
#2009-02-20| 494.11
#2009-02-23| 495.10
#2009-02-24| 479.60
#2009-02-25| 488.92
#2009-02-26| 482.52
#2009-02-27| 489.71
#2009-03-02| 468.47
#2009-03-03| 461.06
#2009-03-04| 463.22
#2009-03-05| 463.23
#2009-03-06| 447.30
#2009-03-09| 427.11
#2009-03-10| 437.20
#2009-03-11| 456.04
#2009-03-12| 444.07
#2009-03-13| 463.98
#2009-03-16| 483.89
#2009-03-17| 497.92
#2009-03-18| 512.38
#2009-03-19| 537.70
#2009-03-20| 525.36
#2009-03-23| 546.12
#2009-03-24| 565.05
#2009-03-25| 559.74
#2009-03-26| 572.78
#2009-03-27| 570.41
#2009-03-30| 538.25
#2009-03-31| 519.85
#2009-04-01| 530.09
#2009-04-02| 566.67
#2009-04-03| 569.05
#2009-04-06| 563.56
#2009-04-07| 561.47
#2009-04-08| 546.04
#2009-04-09| 572.22
#2009-04-10| .
#2009-04-13| 572.12
#2009-04-14| 582.42
#2009-04-15| 571.65
#2009-04-16| 567.20
#2009-04-17| 576.04
#2009-04-20| 574.99
#2009-04-21| 562.88
#2009-04-22| 557.74
#2009-04-23| 561.43
#2009-04-24| 568.49
#2009-04-27| 571.49
#2009-04-28| 560.96
#2009-04-29| 564.98
#2009-04-30| 584.65
#2009-05-01| 583.15
#2009-05-04| 597.89
#2009-05-05| 603.23
#2009-05-06| 613.15
#2009-05-07| 658.61
#2009-05-08| 676.17
#2009-05-11| 689.00
#2009-05-12| 671.91
#2009-05-13| 675.17
#2009-05-14| 645.54
#2009-05-15| 670.87
#2009-05-18| 657.54
#2009-05-19| 675.94
#2009-05-20| 678.45
#2009-05-21| 672.36
#2009-05-22| 672.12
#2009-05-25| .
#2009-05-26| 683.89
#2009-05-27| 702.12
#2009-05-28| 690.37
#2009-05-29| 699.17
#2009-06-01| 712.09
#2009-06-02| 708.80
#2009-06-03| 714.45
#2009-06-04| 712.15
#2009-06-05| 712.90
#2009-06-08| 713.16
#2009-06-09| 706.76
#2009-06-10| 729.81
#2009-06-11| 732.82
#2009-06-12| 735.44
#2009-06-15| 720.51
#2009-06-16| 696.59
#2009-06-17| 700.95
#2009-06-18| 687.26
#2009-06-19| 700.93
#2009-06-22| 707.99
#2009-06-23| 693.90
#2009-06-24| 693.99
#2009-06-25| 705.69
#2009-06-26| 717.76
#2009-06-29| 704.41
#2009-06-30| 702.41
#2009-07-01| 706.28
#2009-07-02| 701.28
#2009-07-03| .
#2009-07-06| 701.03
#2009-07-07| 689.94
#2009-07-08| 676.14
#2009-07-09| 671.74
#2009-07-10| 671.77
#2009-07-13| 654.97
#2009-07-14| 673.24
#2009-07-15| 671.52
#2009-07-16| 673.52
#2009-07-17| 685.07
#2009-07-20| 691.32
#2009-07-21| 707.05
#2009-07-22| 706.30
#2009-07-23| 709.61
#2009-07-24| 714.52
#2009-07-27| 723.00
#2009-07-28| 737.63
#2009-07-29| 722.65
#2009-07-30| 726.68
#2009-07-31| 745.27
#2009-08-03| 761.99
#2009-08-04| 756.48
#2009-08-05| 744.59
#2009-08-06| 741.94
#2009-08-07| 722.59
#2009-08-10| 734.55
#2009-08-11| 750.30
#2009-08-12| 736.25
#2009-08-13| 744.91
#2009-08-14| 753.28
#2009-08-17| 729.91
#2009-08-18| 731.74
#2009-08-19| 725.20
#2009-08-20| 738.16
#2009-08-21| 734.04
#2009-08-24| 745.17
#2009-08-25| 743.29
#2009-08-26| 747.19
#2009-08-27| 746.69
#2009-08-28| 750.74
#2009-08-31| 743.90
#2009-09-01| 743.30
#2009-09-02| 732.03
#2009-09-03| 727.44
#2009-09-04| 725.10
#2009-09-07| .
#2009-09-08| 737.88
#2009-09-09| 731.90
#2009-09-10| 745.47
#2009-09-11| 749.19
#2009-09-14| 735.33
#2009-09-15| 730.01
#2009-09-16| 730.79
#2009-09-17| 726.80
#2009-09-18| 721.29
#2009-09-21| 715.36
#2009-09-22| 724.22
#2009-09-23| 721.35
#2009-09-24| 714.91
#2009-09-25| 700.38
#2009-09-28| 689.53
#2009-09-29| 693.11
#2009-09-30| 701.36
#2009-10-01| 687.74
#2009-10-02| 673.05
#2009-10-05| 674.92
#2009-10-06| 694.61
#2009-10-07| 714.16
#2009-10-08| 719.50
#2009-10-09| 719.02
#2009-10-12| 717.25
#2009-10-13| 714.56
#2009-10-14| 711.25
#2009-10-15| 707.03
#2009-10-16| 696.60
#2009-10-19| 709.86
#2009-10-20| 724.88
#2009-10-21| 722.50
#2009-10-22| 709.85
#2009-10-23| 701.27
#2009-10-26| 704.23
#2009-10-27| 691.45
#2009-10-28| 688.74
#2009-10-29| 690.42
#2009-10-30| 708.78
#2009-11-02| 700.59
#2009-11-03| 696.94
#2009-11-04| 696.27
#2009-11-05| 696.06
#2009-11-06| 700.76
#2009-11-09| 703.67
#2009-11-10| 710.48
#2009-11-11| 713.94
#2009-11-12| 707.87
#2009-11-13| 713.21
#2009-11-16| 711.36
#2009-11-17| 710.07
#2009-11-18| 699.28
#2009-11-19| 689.04
#2009-11-20| 695.29
#2009-11-23| 698.93
#2009-11-24| 687.43
#2009-11-25| 691.57
#2009-11-26| .
#2009-11-27| 678.47
#2009-11-30| 710.25
#2009-12-01| 724.68
#2009-12-02| 721.68
#2009-12-03| 731.51
#2009-12-04| 722.60
#2009-12-07| 726.23
#2009-12-08| 725.16
#2009-12-09| 714.26
#2009-12-10| 705.41
#2009-12-11| 705.10
#2009-12-14| 705.38
#2009-12-15| 699.38
#2009-12-16| 721.16
#2009-12-17| 710.00
#2009-12-18| 699.04
#2009-12-21| 693.76
#2009-12-22| 694.23
#2009-12-23| 699.17
#2009-12-24| 697.51
#2009-12-25| .
#2009-12-28| 693.89
#2009-12-29| 693.09
#2009-12-30| 688.26
#2009-12-31| 689.58
#2010-01-01| .
#2010-01-04| 692.14
#2010-01-05| 702.99
#2010-01-06| 713.27
#2010-01-07| 717.46
#2010-01-08| 722.31
#2010-01-11| 728.10
#2010-01-12| 736.37
#2010-01-13| 720.69
#2010-01-14| 730.16
#2010-01-15| 741.05
#2010-01-18| .
#2010-01-19| 726.60
#2010-01-20| 718.35
#2010-01-21| 721.78
#2010-01-22| 721.74
#2010-01-25| 716.42
#2010-01-26| 701.40
#2010-01-27| 696.52
#2010-01-28| 698.43
#2010-01-29| 686.10
#2010-02-01| 686.06
#2010-02-02| 694.45
#2010-02-03| 692.64
#2010-02-04| 686.57
#2010-02-05| 673.89
#2010-02-08| 673.63
#2010-02-09| 677.61
#2010-02-10| 674.55
#2010-02-11| 678.21
#2010-02-12| 681.64
#2010-02-15| .
#2010-02-16| 676.46
#2010-02-17| 686.35
#2010-02-18| 684.61
#2010-02-19| 666.96
#2010-02-22| 682.62
#2010-02-23| 691.89
#2010-02-24| 686.41
#2010-02-25| 690.06
#2010-02-26| 692.72
#2010-03-01| 697.56
#2010-03-02| 697.48
#2010-03-03| 698.52
#2010-03-04| 690.94
#2010-03-05| 690.50
#2010-03-08| 703.85
#2010-03-09| 705.87
#2010-03-10| 699.75
#2010-03-11| 705.48
#2010-03-12| 710.46
#2010-03-15| 713.50
#2010-03-16| 716.76
#2010-03-17| 726.30
#2010-03-18| 720.33
#2010-03-19| 720.52
#2010-03-22| 719.07
#2010-03-23| 716.35
#2010-03-24| 708.72
#2010-03-25| 704.98
#2010-03-26| 717.14
#2010-03-29| 728.92
#2010-03-30| 732.55
#2010-03-31| 724.26
#2010-04-01| 724.21
#2010-04-02| .
#2010-04-05| 725.74
#2010-04-06| 729.83
#2010-04-07| 744.88
#2010-04-08| 744.17
#2010-04-09| 745.09
#2010-04-12| 751.29
#2010-04-13| 748.46
#2010-04-14| 753.86
#2010-04-15| 762.22
#2010-04-16| 760.89
#2010-04-19| 742.26
#2010-04-20| 738.76
#2010-04-21| 746.60
#2010-04-22| 740.63
#2010-04-23| 733.36
#2010-04-26| 745.23
#2010-04-27| 742.30
#2010-04-28| 728.20
#2010-04-29| 728.53
#2010-04-30| 732.15
#2010-05-03| 727.18
#2010-05-04| 723.59
#2010-05-05| 719.11
#2010-05-06| 702.04
#2010-05-07| 698.23
#2010-05-10| 700.25
#2010-05-11| 688.30
#2010-05-12| 682.54
#2010-05-13| 697.73
#2010-05-14| 696.22
#2010-05-17| 683.75
#2010-05-18| 678.09
#2010-05-19| 678.36
#2010-05-20| 681.61
#2010-05-21| 671.97
#2010-05-24| 671.71
#2010-05-25| 658.00
#2010-05-26| 657.47
#2010-05-27| 666.97
#2010-05-28| 669.99
#2010-05-31| .
#2010-06-01| 665.94
#2010-06-02| 656.78
#2010-06-03| 667.40
#2010-06-04| 668.43
#2010-06-07| 646.78
#2010-06-08| 646.71
#2010-06-09| 641.74
#2010-06-10| 646.20
#2010-06-11| 654.08
#2010-06-14| 658.08
#2010-06-15| 660.76
#2010-06-16| 666.62
#2010-06-17| 667.14
#2010-06-18| 661.75
#2010-06-21| 675.35
#2010-06-22| 677.80
#2010-06-23| 674.46
#2010-06-24| 675.76
#2010-06-25| 670.48
#2010-06-28| 668.04
#2010-06-29| 660.88
#2010-06-30| 655.28
#2010-07-01| 656.87
#2010-07-02| 655.79
#2010-07-05| .
#2010-07-06| 668.89
#2010-07-07| 663.31
#2010-07-08| 669.09
#2010-07-09| 672.05
#2010-07-12| 667.66
#2010-07-13| 669.58
#2010-07-14| 675.06
#2010-07-15| 669.07
#2010-07-16| 670.02
#2010-07-19| 666.58
#2010-07-20| 660.54
#2010-07-21| 655.57
#2010-07-22| 656.82
#2010-07-23| 666.96
#2010-07-26| 669.41
#2010-07-27| 671.96
#2010-07-28| 685.74
#2010-07-29| 687.81
#2010-07-30| 684.46
#2010-08-02| 689.99
#2010-08-03| 697.64
#2010-08-04| 693.96
#2010-08-05| 699.68
#2010-08-06| 707.94
#2010-08-09| 704.09
#2010-08-10| 699.47
#2010-08-11| 689.53
#2010-08-12| 678.38
#2010-08-13| 676.15
#2010-08-16| 678.66
#2010-08-17| 677.41
#2010-08-18| 685.27
#2010-08-19| 694.78
#2010-08-20| 682.14
#2010-08-23| 683.74
#2010-08-24| 683.96
#2010-08-25| 675.64
#2010-08-26| 677.23
#2010-08-27| 676.71
#2010-08-30| 681.76
#2010-08-31| 672.93
#2010-09-01| 676.81
#2010-09-02| 681.41
#2010-09-03| 684.69
#2010-09-06| .
#2010-09-07| 701.96
#2010-09-08| 690.89
#2010-09-09| 694.17
#2010-09-10| 693.21
#2010-09-13| 704.21
#2010-09-14| 706.29
#2010-09-15| 698.04
#2010-09-16| 691.62
#2010-09-17| 695.74
#2010-09-20| 698.09
#2010-09-21| 700.80
#2010-09-22| 706.22
#2010-09-23| 707.58
#2010-09-24| 705.75
#2010-09-27| 712.24
#2010-09-28| 710.44
#2010-09-29| 715.47
#2010-09-30| 707.79
#2010-10-01| 712.49
#2010-10-04| 706.60
#2010-10-05| 719.20
#2010-10-06| 739.07
#2010-10-07| 745.58
#2010-10-08| 747.54
#2010-10-11| 749.18
#2010-10-12| 743.47
#2010-10-13| 739.51
#2010-10-14| 756.17
#2010-10-15| 744.54
#2010-10-18| 741.42
#2010-10-19| 743.25
#2010-10-20| 742.09
#2010-10-21| 736.43
#2010-10-22| 738.81
#2010-10-25| 743.37
#2010-10-26| 735.70
#2010-10-27| 726.23
#2010-10-28| 725.20
#2010-10-29| 727.89
#2010-11-01| 729.24
#2010-11-02| 729.43
#2010-11-03| 731.21
#2010-11-04| 746.48
#2010-11-05| 752.00
#2010-11-08| 755.30
#2010-11-09| 753.56
#2010-11-10| 753.10
#2010-11-11| 759.11
#2010-11-12| 751.79
#2010-11-15| 745.97
#2010-11-16| 741.61
#2010-11-17| 741.25
#2010-11-18| 757.24
#2010-11-19| 756.53
#2010-11-22| 751.58
#2010-11-23| 746.07
#2010-11-24| 740.21
#2010-11-25| .
#2010-11-26| 730.91
#2010-11-29| 736.88
#2010-11-30| 733.04
#2010-12-01| 735.35
#2010-12-02| 744.79
#2010-12-03| 751.08
#2010-12-06| 749.75
#2010-12-07| 746.14
#2010-12-08| 740.59
#2010-12-09| 752.73
#2010-12-10| 754.31
#2010-12-13| 765.77
#2010-12-14| 771.41
#2010-12-15| 761.60
#2010-12-16| 762.31
#2010-12-17| 768.49
#2010-12-20| 766.57
#2010-12-21| 772.20
#2010-12-22| 781.03
#2010-12-23| 781.66
#2010-12-24| .
#2010-12-27| 780.87
#2010-12-28| 787.06
#2010-12-29| 794.83
#2010-12-30| 790.21
#2010-12-31| 792.39
#2011-01-03| 795.10
#2011-01-04| 803.47
#2011-01-05| 794.99
#2011-01-06| 806.57
#2011-01-07| 807.89
#2011-01-10| 805.64
#2011-01-11| 801.72
#2011-01-12| 814.36
#2011-01-13| 824.95
#2011-01-14| 817.63
#2011-01-17| .
#2011-01-18| 819.56
#2011-01-19| 828.55
#2011-01-20| 810.85
#2011-01-21| 801.78
#2011-01-24| 802.42
#2011-01-25| 810.78
#2011-01-26| 808.02
#2011-01-27| 803.77
#2011-01-28| 796.20
#2011-01-31| 786.81
#2011-02-01| 789.92
#2011-02-02| 809.43
#2011-02-03| 805.12
#2011-02-04| 807.15
#2011-02-07| 806.01
#2011-02-08| 813.73
#2011-02-09| 801.16
#2011-02-10| 793.36
#2011-02-11| 791.28
#2011-02-14| 805.27
#2011-02-15| 800.26
#2011-02-16| 809.54
#2011-02-17| 817.76
#2011-02-18| 817.50
#2011-02-21| .
#2011-02-22| 795.65
#2011-02-23| 791.52
#2011-02-24| 789.32
#2011-02-25| 799.24
#2011-02-28| 806.00
#2011-03-01| 821.03
#2011-03-02| 804.48
#2011-03-03| 801.35
#2011-03-04| 809.40
#2011-03-07| 802.40
#2011-03-08| 799.24
#2011-03-09| 803.77
#2011-03-10| 788.87
#2011-03-11| 784.57
#2011-03-14| 741.76
#2011-03-15| 698.46
#2011-03-16| 727.07
#2011-03-17| 721.77
#2011-03-18| 721.76
#2011-03-21| 727.64
#2011-03-22| 753.09
#2011-03-23| 750.27
#2011-03-24| 745.06
#2011-03-25| 743.03
#2011-03-28| 739.20
#2011-03-29| 731.90
#2011-03-30| 733.40
#2011-03-31| 740.32
#2011-04-01| 735.00
#2011-04-04| 738.23
#2011-04-05| 731.48
#2011-04-06| 725.79
#2011-04-07| 728.44
#2011-04-08| 740.28
#2011-04-11| 739.12
#2011-04-12| 736.69
#2011-04-13| 742.96
#2011-04-14| 747.32
#2011-04-15| 742.02
#2011-04-18| 739.28
#2011-04-19| 732.93
#2011-04-20| 739.35
#2011-04-21| 746.91
#2011-04-22| .
#2011-04-25| 746.80
#2011-04-26| 743.60
#2011-04-27| 739.79
#2011-04-28| 751.74
#2011-04-29| 754.05
#2011-05-02| 763.72
#2011-05-03| 762.23
#2011-05-04| 759.51
#2011-05-05| 762.72
#2011-05-06| 755.94
#2011-05-09| 760.52
#2011-05-10| 762.26
#2011-05-11| 760.33
#2011-05-12| 752.35
#2011-05-13| 747.35
#2011-05-16| 735.91
#2011-05-17| 733.53
#2011-05-18| 743.97
#2011-05-19| 741.44
#2011-05-20| 738.03
#2011-05-23| 722.19
#2011-05-24| 721.21
#2011-05-25| 724.22
#2011-05-26| 729.90
#2011-05-27| 737.03
#2011-05-30| .
#2011-05-31| 745.27
#2011-06-01| 746.94
#2011-06-02| 737.93
#2011-06-03| 733.52
#2011-06-06| 727.69
#2011-06-07| 729.04
#2011-06-08| 729.32
#2011-06-09| 727.78
#2011-06-10| 725.22
#2011-06-13| 721.71
#2011-06-14| 728.81
#2011-06-15| 723.14
#2011-06-16| 711.82
#2011-06-17| 709.30
#2011-06-20| 706.44
#2011-06-21| 713.75
#2011-06-22| 721.81
#2011-06-23| 718.87
#2011-06-24| 727.99
#2011-06-27| 721.06
#2011-06-28| 724.47
#2011-06-29| 733.70
#2011-06-30| 742.51
#2011-07-01| 747.91
#2011-07-04| .
#2011-07-05| 763.78
#2011-07-06| 764.57
#2011-07-07| 763.55
#2011-07-08| 770.07
#2011-07-11| 761.25
#2011-07-12| 749.88
#2011-07-13| 755.63
#2011-07-14| 749.30
#2011-07-15| 749.04
#2011-07-18| 747.90
#2011-07-19| 745.26
#2011-07-20| 753.43
#2011-07-21| 757.20
#2011-07-22| 772.28
#2011-07-25| 766.33
#2011-07-26| 773.84
#2011-07-27| 771.03
#2011-07-28| 766.65
#2011-07-29| 768.09
#2011-08-01| 786.94
#2011-08-02| 777.64
#2011-08-03| 764.00
#2011-08-04| 750.30
#2011-08-05| 723.60
#2011-08-08| 711.50
#2011-08-09| 697.23
#2011-08-10| 700.20
#2011-08-11| 692.04
#2011-08-12| 693.25
#2011-08-15| 702.98
#2011-08-16| 702.17
#2011-08-17| 706.04
#2011-08-18| 698.45
#2011-08-19| 684.79
#2011-08-22| 678.32
#2011-08-23| 686.08
#2011-08-24| 676.24
#2011-08-25| 678.58
#2011-08-26| 680.32
#2011-08-29| 683.45
#2011-08-30| 693.85
#2011-08-31| 705.06
#2011-09-01| 704.84
#2011-09-02| 694.76
#2011-09-05| .
#2011-09-06| 667.04
#2011-09-07| 678.32
#2011-09-08| 676.80
#2011-09-09| 671.30
#2011-09-12| 654.42
#2011-09-13| 659.66
#2011-09-14| 651.17
#2011-09-15| 661.61
#2011-09-16| 673.52
#2011-09-19| 667.12
#2011-09-20| 659.99
#2011-09-21| 657.90
#2011-09-22| 636.09
#2011-09-23| 636.88
#2011-09-26| 625.06
#2011-09-27| 643.20
#2011-09-28| 648.78
#2011-09-29| 653.27
#2011-09-30| 645.94
#2011-10-03| 630.93
#2011-10-04| 612.19
#2011-10-05| 605.67
#2011-10-06| 622.38
#2011-10-07| 633.45
#2011-10-10| 636.73
#2011-10-11| 650.13
#2011-10-12| 648.24
#2011-10-13| 660.25
#2011-10-14| 651.95
#2011-10-17| 665.05
#2011-10-18| 646.95
#2011-10-19| 651.48
#2011-10-20| 645.02
#2011-10-21| 645.51
#2011-10-24| 659.42
#2011-10-25| 657.97
#2011-10-26| 655.20
#2011-10-27| 683.33
#2011-10-28| 696.80
#2011-10-31| 673.05
#2011-11-01| 657.75
#2011-11-02| 655.46
#2011-11-03| 649.58
#2011-11-04| 663.42
#2011-11-07| 663.90
#2011-11-08| 653.97
#2011-11-09| 662.78
#2011-11-10| 639.18
#2011-11-11| 641.39
#2011-11-14| 651.67
#2011-11-15| 647.91
#2011-11-16| 640.46
#2011-11-17| 639.03
#2011-11-18| 628.34
#2011-11-21| 620.41
#2011-11-22| 622.46
#2011-11-23| 615.08
#2011-11-24| .
#2011-11-25| 606.92
#2011-11-28| 616.48
#2011-11-29| 624.64
#2011-11-30| 623.71
#2011-12-01| 640.71
#2011-12-02| 641.61
#2011-12-05| 648.30
#2011-12-06| 639.40
#2011-12-07| 648.51
#2011-12-08| 643.46
#2011-12-09| 631.33
#2011-12-12| 636.15
#2011-12-13| 629.37
#2011-12-14| 625.37
#2011-12-15| 615.24
#2011-12-16| 618.75
#2011-12-19| 610.42
#2011-12-20| 610.22
#2011-12-21| 618.69
#2011-12-22| 616.87
#2011-12-23| 619.15
#2011-12-26| .
#2011-12-27| 619.11
#2011-12-28| 614.62
#2011-12-29| 615.14
#2011-12-30| 621.03
#2012-01-02| .
#2012-01-03| 627.38
#2012-01-04| 639.47
#2012-01-05| 632.87
#2012-01-06| 629.14
#2012-01-09| 629.69
#2012-01-10| 634.01
#2012-01-11| 637.66
#2012-01-12| 636.81
#2012-01-13| 640.69
#2012-01-16| .
#2012-01-17| 642.56
#2012-01-18| 643.83
#2012-01-19| 657.54
#2012-01-20| 675.79
#2012-01-23| 681.37
#2012-01-24| 676.56
#2012-01-25| 679.30
#2012-01-26| 687.00
#2012-01-27| 685.68
#2012-01-30| 683.67
#2012-01-31| 686.82
#2012-02-01| 693.92
#2012-02-02| 702.78
#2012-02-03| 699.47
#2012-02-06| 704.75
#2012-02-07| 707.00
#2012-02-08| 717.63
#2012-02-09| 722.46
#2012-02-10| 710.57
#2012-02-13| 717.07
#2012-02-14| 718.49
#2012-02-15| 739.34
#2012-02-16| 730.19
#2012-02-17| 737.19
#2012-02-20| .
#2012-02-21| 739.07
#2012-02-22| 741.24
#2012-02-23| 744.49
#2012-02-24| 749.63
#2012-02-27| 750.21
#2012-02-28| 758.84
#2012-02-29| 755.69
#2012-03-01| 746.68
#2012-03-02| 749.56
#2012-03-05| 745.34
#2012-03-06| 733.27
#2012-03-07| 727.13
#2012-03-08| 742.85
#2012-03-09| 745.02
#2012-03-12| 741.23
#2012-03-13| 744.88
#2012-03-14| 750.73
#2012-03-15| 754.96
#2012-03-16| 757.62
#2012-03-19| 757.91
#2012-03-20| 753.98
#2012-03-21| 741.59
#2012-03-22| 746.71
#2012-03-23| 737.24
#2012-03-26| 732.43
#2012-03-27| 751.89
#2012-03-28| 749.89
#2012-03-29| 745.26
#2012-03-30| 736.23
#2012-04-02| 743.68
#2012-04-03| 738.34
#2012-04-04| 725.63
#2012-04-05| 721.09
#2012-04-06| .
#2012-04-09| 712.09
#2012-04-10| 715.81
#2012-04-11| 708.57
#2012-04-12| 711.06
#2012-04-13| 724.22
#2012-04-16| 715.75
#2012-04-17| 711.37
#2012-04-18| 722.12
#2012-04-19| 721.22
#2012-04-20| 719.22
#2012-04-23| 714.71
#2012-04-24| 709.45
#2012-04-25| 713.90
#2012-04-26| 718.07
#2012-04-27| 718.16
#2012-04-30| 724.68
#2012-05-01| 710.58
#2012-05-02| 715.94
#2012-05-03| 714.44
#2012-05-04| 714.49
#2012-05-07| 692.69
#2012-05-08| 695.19
#2012-05-09| 687.06
#2012-05-10| 685.03
#2012-05-11| 675.08
#2012-05-14| 674.59
#2012-05-15| 670.46
#2012-05-16| 658.73
#2012-05-17| 666.91
#2012-05-18| 649.79
#2012-05-21| 650.64
#2012-05-22| 655.66
#2012-05-23| 645.64
#2012-05-24| 647.95
#2012-05-25| 646.46
#2012-05-28| .
#2012-05-29| 656.99
#2012-05-30| 650.59
#2012-05-31| 648.83
#2012-06-01| 644.77
#2012-06-04| 630.04
#2012-06-05| 639.88
#2012-06-06| 652.64
#2012-06-07| 660.70
#2012-06-08| 649.75
#2012-06-11| 661.56
#2012-06-12| 658.88
#2012-06-13| 659.79
#2012-06-14| 662.41
#2012-06-15| 673.44
#2012-06-18| 681.96
#2012-06-19| 681.16
#2012-06-20| 690.19
#2012-06-21| 685.14
#2012-06-22| 680.77
#2012-06-25| 679.68
#2012-06-26| 674.88
#2012-06-27| 684.93
#2012-06-28| 695.50
#2012-06-29| 706.44
#2012-07-02| 710.92
#2012-07-03| 720.61
#2012-07-04| .
#2012-07-05| 721.29
#2012-07-06| 722.95
#2012-07-09| 710.62
#2012-07-10| 707.18
#2012-07-11| 711.88
#2012-07-12| 703.35
#2012-07-13| 702.37
#2012-07-16| 704.84
#2012-07-17| 711.29
#2012-07-18| 710.47
#2012-07-19| 719.00
#2012-07-20| 708.01
#2012-07-23| 694.08
#2012-07-24| 693.76
#2012-07-25| 687.62
#2012-07-26| 700.18
#2012-07-27| 710.12
#2012-07-30| 721.64
#2012-07-31| 723.16
#2012-08-01| 720.36
#2012-08-02| 722.23
#2012-08-03| 715.67
#2012-08-06| 727.58
#2012-08-07| 728.78
#2012-08-08| 727.43
#2012-08-09| 729.22
#2012-08-10| 727.86
#2012-08-13| 730.04
#2012-08-14| 726.09
#2012-08-15| 720.07
#2012-08-16| 725.06
#2012-08-17| 731.41
#2012-08-20| 729.69
#2012-08-21| 731.83
#2012-08-22| 728.91
#2012-08-23| 738.68
#2012-08-24| 728.72
#2012-08-27| 727.27
#2012-08-28| 721.89
#2012-08-29| 724.96
#2012-08-30| 716.95
#2012-08-31| 713.62
#2012-09-03| .
#2012-09-04| 712.31
#2012-09-05| 706.47
#2012-09-06| 707.78
#2012-09-07| 733.10
#2012-09-10| 735.59
#2012-09-11| 735.34
#2012-09-12| 744.16
#2012-09-13| 747.07
#2012-09-14| 766.94
#2012-09-17| 764.40
#2012-09-18| 765.95
#2012-09-19| 771.07
#2012-09-20| 759.24
#2012-09-21| 760.13
#2012-09-24| 762.02
#2012-09-25| 764.98
#2012-09-26| 758.90
#2012-09-27| 765.36
#2012-09-28| 760.51
#2012-10-01| 754.98
#2012-10-02| 753.81
#2012-10-03| 753.98
#2012-10-04| 762.62
#2012-10-05| 764.35
#2012-10-08| 763.75
#2012-10-09| 759.01
#2012-10-10| 752.45
#2012-10-11| 745.35
#2012-10-12| 750.13
#2012-10-15| 748.62
#2012-10-16| 755.17
#2012-10-17| 762.89
#2012-10-18| 768.80
#2012-10-19| 766.77
#2012-10-22| 766.99
#2012-10-23| 762.91
#2012-10-24| 764.76
#2012-10-25| 767.36
#2012-10-26| 763.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 759.57
#2012-11-01| 760.15
#2012-11-02| 769.00
#2012-11-05| 766.34
#2012-11-06| 763.06
#2012-11-07| 769.69
#2012-11-08| 758.65
#2012-11-09| 756.30
#2012-11-12| 753.24
#2012-11-13| 750.64
#2012-11-14| 748.49
#2012-11-15| 752.29
#2012-11-16| 760.58
#2012-11-19| 766.76
#2012-11-20| 762.94
#2012-11-21| 761.71
#2012-11-22| .
#2012-11-23| 773.59
#2012-11-26| 773.56
#2012-11-27| 777.14
#2012-11-28| 772.00
#2012-11-29| 776.12
#2012-11-30| 776.43
#2012-12-03| 777.61
#2012-12-04| 779.52
#2012-12-05| 780.04
#2012-12-06| 782.89
#2012-12-07| 788.50
#2012-12-10| 785.57
#2012-12-11| 784.71
#2012-12-12| 788.25
#2012-12-13| 790.61
#2012-12-14| 797.35
#2012-12-17| 800.54
#2012-12-18| 808.94
#2012-12-19| 825.83
#2012-12-20| 829.93
#2012-12-21| 830.03
#2012-12-24| 826.85
#2012-12-25| 833.40
#2012-12-26| 835.55
#2012-12-27| 838.36
#2012-12-28| 842.24
#2012-12-31| 839.76
#2013-01-01| 839.76
#2013-01-02| 842.81
#2013-01-03| 843.48
#2013-01-04| 855.66
#2013-01-07| 850.87
#2013-01-08| 840.35
#2013-01-09| 848.39
#2013-01-10| 855.96
#2013-01-11| 853.46
#2013-01-14| 851.50
#2013-01-15| 859.65
#2013-01-16| 848.97
#2013-01-17| 842.37
#2013-01-18| 853.39
#2013-01-21| 848.41
#2013-01-22| 854.94
#2013-01-23| 847.08
#2013-01-24| 849.44
#2013-01-25| 850.51
#2013-01-28| 851.66
#2013-01-29| 860.26
#2013-01-30| 868.23
#2013-01-31| 873.80
#2013-02-01| 863.94
#2013-02-04| 876.62
#2013-02-05| 854.68
#2013-02-06| 870.26
#2013-02-07| 875.61
#2013-02-08| 873.85
#2013-02-11| 869.80
#2013-02-12| 883.95
#2013-02-13| 877.54
#2013-02-14| 875.43
#2013-02-15| 858.89
#2013-02-18| 876.01
#2013-02-19| 878.64
#2013-02-20| 883.47
#2013-02-21| 874.24
#2013-02-22| 869.60
#2013-02-25| 877.61
#2013-02-26| 879.84
#2013-02-27| 874.46
#2013-02-28| 888.74
#2013-03-01| 890.98
#2013-03-04| 896.84
#2013-03-05| 891.13
#2013-03-06| 900.47
#2013-03-07| 892.15
#2013-03-08| 896.24
#2013-03-11| 920.58
#2013-03-12| 916.79
#2013-03-13| 912.03
#2013-03-14| 918.49
#2013-03-15| 923.35
#2013-03-18| 902.95
#2013-03-19| 912.18
#2013-03-20| 908.24
#2013-03-21| 917.47
#2013-03-22| 911.29
#2013-03-25| 920.99
#2013-03-26| 921.68
#2013-03-27| 931.73
#2013-03-28| 927.81
#2013-03-29| 923.16
#2013-04-01| 905.15
#2013-04-02| 918.36
#2013-04-03| 925.74
#2013-04-04| 930.09
#2013-04-05| 955.12
#2013-04-08| 970.65
#2013-04-09| 958.82
#2013-04-10| 974.48
#2013-04-11| 992.26
#2013-04-12|1003.74
#2013-04-15| 990.96
#2013-04-16| 975.13
#2013-04-17| 992.30
#2013-04-18| 983.09
#2013-04-19| 980.89
#2013-04-22| 986.86
#2013-04-23| 976.84
#2013-04-24| 987.10
#2013-04-25| 998.47
#2013-04-26|1006.94
#2013-04-29|1004.88
#2013-04-30|1016.18
#2013-05-01|1013.37
#2013-05-02|1008.87
#2013-05-03|1002.94
#2013-05-06|1004.48
#2013-05-07|1021.20
#2013-05-08|1022.86
#2013-05-09|1009.32
#2013-05-10|1011.72
#2013-05-13|1032.37
#2013-05-14|1014.93
#2013-05-15|1021.54
#2013-05-16|1013.13
#2013-05-17|1014.93
#2013-05-20|1023.12
#2013-05-21|1010.52
#2013-05-22|1007.14
#2013-05-23| 952.06
#2013-05-24| 953.80
#2013-05-27| 939.30
#2013-05-28| 939.18
#2013-05-29| 943.93
#2013-05-30| 915.18
#2013-05-31| 913.10
#2013-06-03| 888.93
#2013-06-04| 920.75
#2013-06-05| 905.13
#2013-06-06| 886.77
#2013-06-07| 892.77
#2013-06-10| 904.84
#2013-06-11| 910.27
#2013-06-12| 909.06
#2013-06-13| 892.33
#2013-06-14| 898.12
#2013-06-17| 910.09
#2013-06-18| 908.74
#2013-06-19| 923.08
#2013-06-20| 884.28
#2013-06-21| 887.03
#2013-06-24| 877.19
#2013-06-25| 875.32
#2013-06-26| 879.61
#2013-06-27| 895.34
#2013-06-28| 921.53
#2013-07-01| 930.83
#2013-07-02| 939.27
#2013-07-03| 941.47
#2013-07-04| 943.60
#2013-07-05| 949.69
#2013-07-08| 933.29
#2013-07-09| 949.58
#2013-07-10| 958.11
#2013-07-11| 977.05
#2013-07-12| 972.57
#2013-07-15| 968.94
#2013-07-16| 977.86
#2013-07-17| 972.80
#2013-07-18| 971.19
#2013-07-19| 972.67
#2013-07-22| 983.38
#2013-07-23| 987.96
#2013-07-24| 986.42
#2013-07-25| 972.94
#2013-07-26| 958.38
#2013-07-29| 938.08
#2013-07-30| 947.68
#2013-07-31| 937.11
#2013-08-01| 957.19
#2013-08-02| 981.98
#2013-08-05| 974.79
#2013-08-06| 981.41
#2013-08-07| 963.30
#2013-08-08| 962.40
#2013-08-09| 961.98
#2013-08-12| 952.53
#2013-08-13| 953.22
#2013-08-14| 963.03
#2013-08-15| 951.80
#2013-08-16| 947.31
#2013-08-19| 944.45
#2013-08-20| 932.42
#2013-08-21| 924.88
#2013-08-22| 916.06
#2013-08-23| 930.93
#2013-08-26| 929.68
#2013-08-27| 927.76
#2013-08-28| 911.15
#2013-08-29| 911.55
#2013-08-30| 909.83
#2013-09-02| 915.73
#2013-09-03| 933.98
#2013-09-04| 941.04
#2013-09-05| 941.26
#2013-09-06| 938.91
#2013-09-09| 954.18
#2013-09-10| 963.56
#2013-09-11| 966.48
#2013-09-12| 969.46
#2013-09-13| 966.79
#2013-09-16| 976.62
#2013-09-17| 971.46
#2013-09-18| 986.18
#2013-09-19|1007.83
#2013-09-20|1007.02
#2013-09-23|1010.48
#2013-09-24|1002.95
#2013-09-25|1002.56
#2013-09-26|1006.83
#2013-09-27|1010.58
#2013-09-30| 988.98
#2013-10-01| 990.45
#2013-10-02| 984.99
#2013-10-03| 982.44
#2013-10-04| 976.57
#2013-10-07| 963.38
#2013-10-08| 970.27
#2013-10-09| 982.26
#2013-10-10| 978.83
#2013-10-11| 993.20
#2013-10-14| 994.32
#2013-10-15| 988.45
#2013-10-16| 987.78
#2013-10-17|1003.25
#2013-10-18|1008.03
#2013-10-21|1007.46
#2013-10-22|1009.34
#2013-10-23|1002.98
#2013-10-24|1000.28
#2013-10-25| 986.67
#2013-10-28| 996.01
#2013-10-29| 988.78
#2013-10-30|1001.04
#2013-10-31| 990.25
#2013-11-01| 980.66
#2013-11-04| 981.68
#2013-11-05| 980.19
#2013-11-06| 983.27
#2013-11-07| 975.30
#2013-11-08| 968.16
#2013-11-11| 974.36
#2013-11-12| 985.47
#2013-11-13| 987.32
#2013-11-14| 993.91
#2013-11-15|1012.86
#2013-11-18|1023.62
#2013-11-19|1016.41
#2013-11-20|1012.06
#2013-11-21|1007.65
#2013-11-22|1009.68
#2013-11-25|1008.42
#2013-11-26|1009.50
#2013-11-27|1001.11
#2013-11-28|1006.80
#2013-11-29|1001.78
#2013-12-02| 999.62
#2013-12-03|1001.73
#2013-12-04| 983.75
#2013-12-05| 981.14
#2013-12-06| 978.13
#2013-12-09| 983.20
#2013-12-10| 984.57
#2013-12-11| 976.22
#2013-12-12| 970.58
#2013-12-13| 966.82
#2013-12-16| 960.44
#2013-12-17| 965.37
#2013-12-18| 975.38
#2013-12-19| 978.56
#2013-12-20| 980.48
#2013-12-23| 982.95
#2013-12-24| 981.59
#2013-12-25| 981.87
#2013-12-26| 993.27
#2013-12-27| 998.97
#2013-12-30|1007.47
#2013-12-31|1009.27
#2014-01-01|1009.27
#2014-01-02|1010.48
#2014-01-03|1007.70
#2014-01-06| 999.93
#2014-01-07| 990.21
#2014-01-08|1002.49
#2014-01-09| 994.95
#2014-01-10|1000.00
#2014-01-13|1003.12
#2014-01-14| 982.59
#2014-01-15| 990.75
#2014-01-16| 989.90
#2014-01-17| 994.68
#2014-01-20| 989.78
#2014-01-21| 987.47
#2014-01-22| 991.53
#2014-01-23| 984.77
#2014-01-24| 975.10
#2014-01-27| 948.90
#2014-01-28| 944.81
#2014-01-29| 962.90
#2014-01-30| 934.30
#2014-01-31| 935.03
#2014-02-03| 921.94
#2014-02-04| 893.51
#2014-02-05| 908.90
#2014-02-06| 904.35
#2014-02-07| 920.74
#2014-02-10| 923.91
#2014-02-11| 926.15
#2014-02-12| 932.84
#2014-02-13| 924.32
#2014-02-14| 915.58
#2014-02-17| 923.13
#2014-02-18| 944.45
#2014-02-19| 942.65
#2014-02-20| 924.84
#2014-02-21| 935.12
#2014-02-24| 926.62
#2014-02-25| 935.74
#2014-02-26| 928.61
#2014-02-27| 920.65
#2014-02-28| 916.23
#2014-03-03| 911.63
#2014-03-04| 912.63
#2014-03-05| 917.38
#2014-03-06| 926.03
#2014-03-07| 928.51
#2014-03-10| 919.60
#2014-03-11| 922.53
#2014-03-12| 908.70
#2014-03-13| 906.49
#2014-03-14| 892.46
#2014-03-17| 886.64
#2014-03-18| 890.41
#2014-03-19| 889.58
#2014-03-20| 867.77
#2014-03-21| 870.94
#2014-03-24| 879.28
#2014-03-25| 878.31
#2014-03-26| 884.66
#2014-03-27| 890.44
#2014-03-28| 899.10
#2014-03-31| 912.01
#2014-04-01| 914.94
#2014-04-02| 927.92
#2014-04-03| 932.00
#2014-04-04| 938.35
#2014-04-07| 925.10
#2014-04-08| 921.35
#2014-04-09| 908.44
#2014-04-10| 910.93
#2014-04-11| 905.73
#2014-04-14| 905.82
#2014-04-15| 905.94
#2014-04-16| 920.48
#2014-04-17| 920.14
#2014-04-18| 922.16
#2014-04-21| 917.61
#2014-04-22| 911.26
#2014-04-23| 915.03
#2014-04-24| 914.80
#2014-04-25| 911.60
#2014-04-28| 903.79
#2014-04-29| 908.63
#2014-04-30| 908.82
#2014-05-01| 922.65
#2014-05-02| 929.63
#2014-05-05| 927.67
#2014-05-06| 931.23
#2014-05-07| 912.17
#2014-05-08| 918.57
#2014-05-09| 922.98
#2014-05-12| 922.79
#2014-05-13| 939.18
#2014-05-14| 946.74
#2014-05-15| 947.57
#2014-05-16| 937.12
#2014-05-19| 931.02
#2014-05-20| 929.51
#2014-05-21| 924.10
#2014-05-22| 933.13
#2014-05-23| 941.06
#2014-05-26| 948.15
#2014-05-27| 946.40
#2014-05-28| 950.08
#2014-05-29| 954.79
#2014-05-30| 955.00
#2014-06-02| 961.71
#2014-06-03| 968.41
#2014-06-04| 966.65
#2014-06-05| 965.64
#2014-06-06| 968.65
#2014-06-09| 970.37
#2014-06-10| 970.25
#2014-06-11| 977.32
#2014-06-12| 978.05
#2014-06-13| 981.21
#2014-06-16| 977.23
#2014-06-17| 971.85
#2014-06-18| 978.68
#2014-06-19| 994.67
#2014-06-20| 992.94
#2014-06-23| 988.25
#2014-06-24| 985.28
#2014-06-25| 983.00
#2014-06-26| 987.57
#2014-06-27| 984.34
#2014-06-30| 986.49
#2014-07-01| 989.92
#2014-07-02| 996.60
#2014-07-03| 991.25
#2014-07-04| 994.20
#2014-07-07| 993.91
#2014-07-08| 989.59
#2014-07-09| 981.36
#2014-07-10| 978.18
#2014-07-11| 974.60
#2014-07-14| 973.35
#2014-07-15| 979.57
#2014-07-16| 981.37
#2014-07-17| 980.74
#2014-07-18| 976.24
#2014-07-21| 976.69
#2014-07-22| 980.89
#2014-07-23| 983.02
#2014-07-24| 981.33
#2014-07-25| 986.25
#2014-07-28| 991.61
#2014-07-29| 992.29
#2014-07-30| 991.60
#2014-07-31| 998.00
#2014-08-01| 992.52
#2014-08-04| 985.07
#2014-08-05| 974.32
#2014-08-06| 967.90
#2014-08-07| 971.16
#2014-08-08| 954.74
#2014-08-11| 971.17
#2014-08-12| 973.14
#2014-08-13| 978.92
#2014-08-14| 980.72
#2014-08-15| 981.69
#2014-08-18| 978.22
#2014-08-19| 985.45
#2014-08-20| 984.27
#2014-08-21| 989.31
#2014-08-22| 988.16
#2014-08-25| 992.13
#2014-08-26| 986.07
#2014-08-27| 986.50
#2014-08-28| 981.99
#2014-08-29| 978.66
#2014-09-01| 978.60
#2014-09-02| 982.49
#2014-09-03| 995.19
#2014-09-04| 990.63
#2014-09-05| 987.55
#2014-09-08| 987.28
#2014-09-09| 979.95
#2014-09-10| 977.52
#2014-09-11| 982.29
#2014-09-12| 979.91
#2014-09-15| 976.74
#2014-09-16| 967.43
#2014-09-17| 961.58
#2014-09-18| 960.42
#2014-09-19| 966.93
#2014-09-22| 963.81
#2014-09-23| 964.62
#2014-09-24| 960.71
#2014-09-25| 968.71
#2014-09-26| 961.50
#2014-09-29| 953.67
#2014-09-30| 946.11
#2014-10-01| 943.71
#2014-10-02| 930.93
#2014-10-03| 924.45
#2014-10-06| 935.36
#2014-10-07| 939.82
#2014-10-08| 931.88
#2014-10-09| 935.35
#2014-10-10| 921.32
#2014-10-13| 926.18
#2014-10-14| 913.96
#2014-10-15| 922.59
#2014-10-16| 905.45
#2014-10-17| 895.14
#2014-10-20| 911.59
#2014-10-21| 908.72
#2014-10-22| 919.30
#2014-10-23| 915.19
#2014-10-24| 917.17
#2014-10-27| 922.61
#2014-10-28| 924.67
#2014-10-29| 936.53
#2014-10-30| 938.40
#2014-10-31| 962.32
#2014-11-03| 952.17
#2014-11-04| 975.31
#2014-11-05| 964.97
#2014-11-06| 950.76
#2014-11-07| 951.52
#2014-11-10| 959.93
#2014-11-11| 958.05
#2014-11-12| 966.73
#2014-11-13| 971.94
#2014-11-14| 973.96
#2014-11-17| 958.54
#2014-11-18| 963.64
#2014-11-19| 961.02
#2014-11-20| 954.70
#2014-11-21| 961.78
#2014-11-24| 960.30
#2014-11-25| 967.03
#2014-11-26| 967.93
#2014-11-27| 956.85
#2014-11-28| 961.15
#2014-12-01| 958.89
#2014-12-02| 957.70
#2014-12-03| 953.72
#2014-12-04| 956.84
#2014-12-05| 956.40
#2014-12-08| 955.96
#2014-12-09| 961.81
#2014-12-10| 952.41
#2014-12-11| 940.26
#2014-12-12| 944.83
#2014-12-15| 932.39
#2014-12-16| 921.20
#2014-12-17| 915.82
#2014-12-18| 916.63
#2014-12-19| 938.61
#2014-12-22| 939.57
#2014-12-23| 936.87
#2014-12-24| 942.41
#2014-12-25| 941.04
#2014-12-26| 944.88
#2014-12-29| 945.91
#2014-12-30| 944.28
#2014-12-31| 941.94
#2015-01-01| 941.98
#2015-01-02| 943.34
#2015-01-05| 937.35
#2015-01-06| 919.95
#2015-01-07| 913.13
#2015-01-08| 918.36
#2015-01-09| 924.22
#2015-01-12| 930.30
#2015-01-13| 930.35
#2015-01-14| 927.60
#2015-01-15| 933.84
#2015-01-16| 924.62
#2015-01-19| 921.77
#2015-01-20| 929.18
#2015-01-21| 928.86
#2015-01-22| 926.67
#2015-01-23| 939.44
#2015-01-26| 934.60
#2015-01-27| 951.07
#2015-01-28| 950.00
#2015-01-29| 938.24
#2015-01-30| 939.46
#2015-02-02| 936.87
#2015-02-03| 927.63
#2015-02-04| 944.88
#2015-02-05| 947.76
#2015-02-06| 949.38
#2015-02-09| 952.21
#2015-02-10| 951.32
#2015-02-11| 944.43
#2015-02-12| 960.12
#2015-02-13| 969.29
#2015-02-16| 983.09
#2015-02-17| 978.52
#2015-02-18| 990.03
#2015-02-19|1000.86
#2015-02-20|1002.87
#2015-02-23| 997.22
#2015-02-24| 997.56
#2015-02-25|1001.46
#2015-02-26|1007.93
#2015-02-27|1005.52
#2015-03-02|1000.42
#2015-03-03|1004.74
#2015-03-04| 994.17
#2015-03-05| 990.24
#2015-03-06| 996.89
#2015-03-09| 990.51
#2015-03-10| 978.84
#2015-03-11| 977.33
#2015-03-12| 990.62
#2015-03-13| 997.35
#2015-03-16| 999.88
#2015-03-17| 998.99
#2015-03-18|1008.13
#2015-03-19|1007.19
#2015-03-20|1014.18
#2015-03-23|1019.08
#2015-03-24|1018.16
#2015-03-25|1027.09
#2015-03-26|1018.31
#2015-03-27|1016.88
#2015-03-30|1019.34
#2015-03-31|1008.06
#2015-04-01|1013.18
#2015-04-02|1027.07
#2015-04-03|1032.85
#2015-04-06|1028.35
#2015-04-07|1032.34
#2015-04-08|1047.54
#2015-04-09|1055.74
#2015-04-10|1057.49
#2015-04-13|1058.34
#2015-04-14|1068.13
#2015-04-15|1065.69
#2015-04-16|1082.55
#2015-04-17|1088.04
#2015-04-20|1075.43
#2015-04-21|1090.35
#2015-04-22|1107.24
#2015-04-23|1109.20
#2015-04-24|1111.45
#2015-04-27|1113.40
#2015-04-28|1121.48
#2015-04-29|1120.80
#2015-04-30|1107.11
#2015-05-01|1097.81
#2015-05-04|1099.59
#2015-05-05|1096.66
#2015-05-06|1100.15
#2015-05-07|1092.64
#2015-05-08|1109.72
#2015-05-11|1109.81
#2015-05-12|1106.46
#2015-05-13|1105.75
#2015-05-14|1093.75
#2015-05-15|1110.46
#2015-05-18|1126.37
#2015-05-19|1121.11
#2015-05-20|1119.53
#2015-05-21|1121.38
#2015-05-22|1121.39
#2015-05-25|1126.44
#2015-05-26|1122.64
#2015-05-27|1112.55
#2015-05-28|1116.59
#2015-05-29|1114.32
#2015-06-01|1120.30
#2015-06-02|1107.64
#2015-06-03|1105.78
#2015-06-04|1109.16
#2015-06-05|1090.76
#2015-06-08|1090.80
#2015-06-09|1080.50
#2015-06-10|1085.45
#2015-06-11|1087.68
#2015-06-12|1096.29
#2015-06-15|1093.79
#2015-06-16|1080.95
#2015-06-17|1075.08
#2015-06-18|1073.31
#2015-06-19|1079.74
#2015-06-22|1096.81
#2015-06-23|1108.94
#2015-06-24|1107.74
#2015-06-25|1107.89
#2015-06-26|1104.94
#2015-06-29|1083.25
#2015-06-30|1089.29
#2015-07-01|1090.82
#2015-07-02|1096.22
#2015-07-03|1100.55
#2015-07-06|1072.39
#2015-07-07|1077.49
#2015-07-08|1037.46
#2015-07-09|1049.60
#2015-07-10|1053.57
#2015-07-13|1066.68
#2015-07-14|1077.33
#2015-07-15|1075.45
#2015-07-16|1083.71
#2015-07-17|1092.13
#2015-07-20|1089.35
#2015-07-21|1095.67
#2015-07-22|1080.41
#2015-07-23|1085.87
#2015-07-24|1077.85
#2015-07-27|1068.54
#2015-07-28|1061.00
#2015-07-29|1062.56
#2015-07-30|1069.27
#2015-07-31|1077.42
#2015-08-03|1063.90
#2015-08-04|1067.11
#2015-08-05|1065.93
#2015-08-06|1067.99
#2015-08-07|1078.93
#2015-08-10|1078.65
#2015-08-11|1069.97
#2015-08-12|1057.54
#2015-08-13|1051.25
#2015-08-14|1051.19
#2015-08-17|1047.16
#2015-08-18|1048.16
#2015-08-19|1037.50
#2015-08-20|1023.09
#2015-08-21| 996.67
#2015-08-24| 949.68
#2015-08-25| 938.11
#2015-08-26| 959.75
#2015-08-27| 973.98
#2015-08-28| 992.49
#2015-08-31| 979.80
#2015-09-01| 959.96
#2015-09-02| 949.46
#2015-09-03| 950.03
#2015-09-04| 938.10
#2015-09-07| 931.78
#2015-09-08| 928.78
#2015-09-09| 974.22
#2015-09-10| 954.26
#2015-09-11| 961.54
#2015-09-14| 957.83
#2015-09-15| 950.21
#2015-09-16| 956.11
#2015-09-17| 959.87
#2015-09-18| 949.47
#2015-09-21| 943.41
#2015-09-22| 946.17
#2015-09-23| 935.17
#2015-09-24| 925.85
#2015-09-25| 938.78
#2015-09-28| 938.78
#2015-09-29| 908.48
#2015-09-30| 928.71
#2015-10-01| 946.23
#2015-10-02| 953.36
#2015-10-05| 957.04
#2015-10-06| 963.31
#2015-10-07| 981.44
#2015-10-08| 980.25
#2015-10-09| 990.82
#2015-10-12| 998.40
#2015-10-13| 983.43
#2015-10-14| 974.13
#2015-10-15| 991.01
#2015-10-16|1003.42
#2015-10-19| 994.89
#2015-10-20| 995.62
#2015-10-21|1005.65
#2015-10-22|1000.33
#2015-10-23|1017.08
#2015-10-26|1019.25
#2015-10-27|1012.89
#2015-10-28|1011.67
#2015-10-29|1001.80
#2015-10-30|1005.66
#2015-11-02| 988.57
#2015-11-03| 990.58
#2015-11-04| 998.64
#2015-11-05|1003.34
#2015-11-06| 995.40
#2015-11-09|1008.08
#2015-11-10|1004.53
#2015-11-11|1007.01
#2015-11-12|1008.77
#2015-11-13|1000.70
#2015-11-16| 988.08
#2015-11-17| 991.84
#2015-11-18| 988.77
#2015-11-19|1003.15
#2015-11-20|1004.73
#2015-11-23|1001.88
#2015-11-24|1002.23
#2015-11-25| 990.36
#2015-11-26| 994.41
#2015-11-27| 983.15
#2015-11-30| 967.46
#2015-12-01| 983.74
#2015-12-02| 983.19
#2015-12-03| 985.21
#2015-12-04| 976.53
#2015-12-07| 976.87
#2015-12-08| 969.69
#2015-12-09| 968.87
#2015-12-10| 964.89
#2015-12-11| 961.99
#2015-12-14| 953.44
#2015-12-15| 937.69
#2015-12-16| 962.01
#2015-12-17| 967.68
#2015-12-18| 958.55
#2015-12-21| 958.96
#2015-12-22| 963.24
#2015-12-23| 964.97
#2015-12-24| 968.24
#2015-12-25| 963.85
#2015-12-28| 965.88
#2015-12-29| 970.90
#2015-12-30| 967.76
#2015-12-31| 969.31
#2016-01-01| 969.31
#2016-01-04| 952.29
#2016-01-05| 951.59
#2016-01-06| 943.50
#2016-01-07| 924.05
#2016-01-08| 919.96
#2016-01-11| 912.37
#2016-01-12| 889.25
#2016-01-13| 906.19
#2016-01-14| 892.15
#2016-01-15| 886.33
#2016-01-18| 870.28
#2016-01-19| 871.70
#2016-01-20| 843.81
#2016-01-21| 817.27
#2016-01-22| 847.02
#2016-01-25| 855.33
#2016-01-26| 836.71
#2016-01-27| 855.85
#2016-01-28| 851.75
#2016-01-29| 860.63
#2016-02-01| 851.68
#2016-02-02| 842.67
#2016-02-03| 825.80
#2016-02-04| 831.57
#2016-02-05| 822.04
#2016-02-08| 827.37
#2016-02-09| 800.75
#2016-02-10| 781.90
#2016-02-11| 783.36
#2016-02-12| 756.21
#2016-02-15| 795.48
#2016-02-16| 810.82
#2016-02-17| 798.52
#2016-02-18| 816.15
#2016-02-19| 811.71
#2016-02-22| 813.79
#2016-02-23| 815.16
#2016-02-24| 817.39
#2016-02-25| 819.73
#2016-02-26| 820.56
#2016-02-29| 817.45
#2016-03-01| 819.66
#2016-03-02| 847.43
#2016-03-03| 871.66
#2016-03-04| 878.97
#2016-03-07| 874.02
#2016-03-08| 868.97
#2016-03-09| 857.47
#2016-03-10| 860.73
#2016-03-11| 873.41
#2016-03-14| 889.33
#2016-03-15| 885.38
#2016-03-16| 871.82
#2016-03-17| 891.12
#2016-03-18| 888.12
#2016-03-21| 887.98
#2016-03-22| 893.65
#2016-03-23| 885.36
#2016-03-24| 869.63
#2016-03-25| 876.30
#2016-03-28| 876.17
#2016-03-29| 878.13
#2016-03-30| 879.90
#2016-03-31| 881.72
#2016-04-01| 859.43
#2016-04-04| 866.26
#2016-04-05| 851.21
#2016-04-06| 851.76
#2016-04-07| 861.26
#2016-04-08| 864.84
#2016-04-11| 863.17
#2016-04-12| 876.33
#2016-04-13| 894.94
#2016-04-14| 916.47
#2016-04-15| 912.46
#2016-04-18| 889.89
#2016-04-19| 914.71
#2016-04-20| 914.59
#2016-04-21| 929.87
#2016-04-22| 937.58
#2016-04-25| 943.75
#2016-04-26| 932.09
#2016-04-27| 927.56
#2016-04-28| 911.37
#2016-04-29| 913.79
#2016-05-02| 899.37
#2016-05-03| 893.07
#2016-05-04| 886.38
#2016-05-05| 884.43
#2016-05-06| 876.04
#2016-05-09| 872.80
#2016-05-10| 882.18
#2016-05-11| 877.29
#2016-05-12| 875.72
#2016-05-13| 861.23
#2016-05-16| 864.39
#2016-05-17| 874.55
#2016-05-18| 876.04
#2016-05-19| 872.68
#2016-05-20| 875.38
#2016-05-23| 878.69
#2016-05-24| 868.72
#2016-05-25| 881.36
#2016-05-26| 882.95
#2016-05-27| 888.51
#2016-05-30| 886.09
#2016-05-31| 896.41
#2016-06-01| 896.00
#2016-06-02| 887.68
#2016-06-03| 901.39
#2016-06-06| 894.48
#2016-06-07| 904.11
#2016-06-08| 910.34
#2016-06-09| 900.26
#2016-06-10| 891.59
#2016-06-13| 868.72
#2016-06-14| 862.04
#2016-06-15| 865.40
#2016-06-16| 858.40
#2016-06-17| 861.89
#2016-06-20| 880.26
#2016-06-21| 884.80
#2016-06-22| 881.07
#2016-06-23| 886.66
#2016-06-24| 852.18
#2016-06-27| 847.06
#2016-06-28| 841.12
#2016-06-29| 859.94
#2016-06-30| 868.34
#2016-07-01| 871.34
#2016-07-04| 875.04
#2016-07-05| 871.66
#2016-07-06| 856.62
#2016-07-07| 857.62
#2016-07-08| 848.78
#2016-07-11| 861.98
#2016-07-12| 879.85
#2016-07-13| 895.14
#2016-07-14| 894.09
#2016-07-15| 907.71
#2016-07-18| 910.71
#2016-07-19| 909.59
#2016-07-20| 909.03
#2016-07-21| 920.81
#2016-07-22| 915.40
#2016-07-25| 916.69
#2016-07-26| 917.14
#2016-07-27| 916.58
#2016-07-28| 914.17
#2016-07-29| 938.93
#2016-08-01| 950.95
#2016-08-02| 940.46
#2016-08-03| 912.23
#2016-08-04| 926.54
#2016-08-05| 927.11
#2016-08-08| 950.91
#2016-08-09| 956.54
#2016-08-10| 956.52
#2016-08-11| 955.71
#2016-08-12| 958.24
#2016-08-15| 955.78
#2016-08-16| 946.92
#2016-08-17| 958.32
#2016-08-18| 953.81
#2016-08-19| 954.38
#2016-08-22| 952.95
#2016-08-23| 951.29
#2016-08-24| 949.72
#2016-08-25| 952.60
#2016-08-26| 945.64
#2016-08-29| 948.98
#2016-08-30| 951.05
#2016-08-31| 960.28
#2016-09-01| 967.72
#2016-09-02| 968.21
#2016-09-05| 978.40
#2016-09-06| 992.44
#2016-09-07| 989.60
#2016-09-08| 987.77
#2016-09-09| 983.95
#2016-09-12| 970.63
#2016-09-13| 957.38
#2016-09-14| 952.37
#2016-09-15| 945.40
#2016-09-16| 954.06
#2016-09-19| 961.05
#2016-09-20| 960.63
#2016-09-21| 994.59
#2016-09-22| 996.98
#2016-09-23| 988.74
#2016-09-26| 979.56
#2016-09-27| 982.47
#2016-09-28| 971.09
#2016-09-29| 971.76
#2016-09-30| 961.74
#2016-10-03| 962.51
#2016-10-04| 960.64
#2016-10-05| 959.99
#2016-10-06| 964.31
#2016-10-07| 966.91
#2016-10-10| 965.63
#2016-10-11| 958.82
#2016-10-12| 945.82
#2016-10-13| 942.97
#2016-10-14| 942.75
#2016-10-17| 945.14
#2016-10-18| 953.18
#2016-10-19| 958.10
#2016-10-20| 965.61
#2016-10-21| 965.48
#2016-10-24| 967.36
#2016-10-25| 972.09
#2016-10-26| 971.29
#2016-10-27| 969.26
#2016-10-28| 972.29
#2016-10-31| 975.33
#2016-11-01| 981.53
#2016-11-02| 972.32
#2016-11-03| 971.58
#2016-11-04| 961.29
#2016-11-07| 955.69
#2016-11-08| 958.27
#2016-11-09| 926.81
#2016-11-10| 965.08
#2016-11-11| 981.27
#2016-11-14| 978.09
#2016-11-15| 982.78
#2016-11-16| 993.55
#2016-11-17| 993.06
#2016-11-18| 982.44
#2016-11-21| 990.94
#2016-11-22| 993.05
#2016-11-23| 986.42
#2016-11-24| 988.48
#2016-11-25| 985.99
#2016-11-28| 997.27
#2016-11-29| 993.10
#2016-11-30| 991.07
#2016-12-01| 999.55
#2016-12-02|1012.20
#2016-12-05| 999.05
#2016-12-06|1011.74
#2016-12-07|1025.65
#2016-12-08|1036.07
#2016-12-09|1035.14
#2016-12-12|1028.20
#2016-12-13|1027.80
#2016-12-14|1027.39
#2016-12-15|1001.85
#2016-12-16|1007.59
#2016-12-19|1007.40
#2016-12-20| 997.01
#2016-12-21| 996.51
#2016-12-22| 991.53
#2016-12-23| 990.62
#2016-12-26| 987.14
#2016-12-27| 985.21
#2016-12-28| 981.61
#2016-12-29| 978.91
#2016-12-30| 980.26
#2017-01-02| 979.68
#2017-01-03| 976.61
#2017-01-04| 999.72
#2017-01-05|1016.17
#2017-01-06|1007.66
#2017-01-09|1008.05
#2017-01-10|1009.71
#2017-01-11|1008.60
#2017-01-12|1017.55
#2017-01-13|1016.17
#2017-01-16|1013.00
#2017-01-17|1014.80
#2017-01-18|1017.80
#2017-01-19|1011.43
#2017-01-20|1016.11
#2017-01-23|1020.14
#2017-01-24|1009.29
#2017-01-25|1012.18
#2017-01-26|1027.41
#2017-01-27|1032.68
#2017-01-30|1035.05
#2017-01-31|1032.85
#2017-02-01|1027.53
#2017-02-02|1024.48
#2017-02-03|1029.98
#2017-02-06|1038.96
#2017-02-07|1039.10
#2017-02-08|1046.19
#2017-02-09|1034.30
#2017-02-10|1047.83
#2017-02-13|1046.42
#2017-02-14|1035.83
#2017-02-15|1046.45
#2017-02-16|1054.80
#2017-02-17|1054.39
#2017-02-20|1053.50
#2017-02-21|1056.76
#2017-02-22|1060.36
#2017-02-23|1063.91
#2017-02-24|1062.47
#2017-02-27|1050.76
#2017-02-28|1050.81
#2017-03-01|1047.46
#2017-03-02|1051.01
#2017-03-03|1043.06
#2017-03-06|1043.77
#2017-03-07|1043.00
#2017-03-08|1040.89
#2017-03-09|1036.40
#2017-03-10|1050.20
#2017-03-13|1054.30
#2017-03-14|1053.42
#2017-03-15|1055.15
#2017-03-16|1067.74
#2017-03-17|1067.86
#2017-03-20|1069.42
#2017-03-21|1066.95
#2017-03-22|1047.25
#2017-03-23|1049.79
#2017-03-24|1057.57
#2017-03-27|1047.75
#2017-03-28|1057.71
#2017-03-29|1055.45
#2017-03-30|1047.70
#2017-03-31|1039.04
#2017-04-03|1040.72
#2017-04-04|1035.99
#2017-04-05|1031.90
#2017-04-06|1023.87
#2017-04-07|1027.91
#2017-04-10|1030.03
#2017-04-11|1035.41
#2017-04-12|1033.50
#2017-04-13|1032.11
#2017-04-14|1031.28
#2017-04-17|1039.04
#2017-04-18|1036.26
#2017-04-19|1031.52
#2017-04-20|1037.56
#2017-04-21|1044.83
#2017-04-24|1047.25
#2017-04-25|1055.39
#2017-04-26|1063.52
#2017-04-27|1069.24
#2017-04-28|1056.66
#2017-05-01|1057.56
#2017-05-02|1066.38
#2017-05-03|1067.50
#2017-05-04|1065.95
#2017-05-05|1064.21
#2017-05-08|1081.11
#2017-05-09|1075.31
#2017-05-10|1074.23
#2017-05-11|1083.00
#2017-05-12|1076.74
#2017-05-15|1078.44
#2017-05-16|1077.24
#2017-05-17|1076.87
#2017-05-18|1061.51
#2017-05-19|1066.94
#2017-05-22|1074.34
#2017-05-23|1072.02
#2017-05-24|1072.93
#2017-05-25|1076.77
#2017-05-26|1076.73
#2017-05-29|1076.51
#2017-05-30|1075.82
#2017-05-31|1077.70
#2017-06-01|1081.63
#2017-06-02|1107.34
#2017-06-05|1100.72
#2017-06-06|1107.87
#2017-06-07|1109.51
#2017-06-08|1106.80
#2017-06-09|1109.12
#2017-06-12|1111.84
#2017-06-13|1117.47
#2017-06-14|1121.46
#2017-06-15|1100.48
#2017-06-16|1103.42
#2017-06-19|1104.71
#2017-06-20|1101.19
#2017-06-21|1092.25
#2017-06-22|1094.11
#2017-06-23|1096.36
#2017-06-26|1093.61
#2017-06-27|1090.47
#2017-06-28|1096.95
#2017-06-29|1106.59
#2017-06-30|1101.51
#2017-07-03|1095.45
#2017-07-04|1094.11
#2017-07-05|1098.22
#2017-07-06|1097.09
#2017-07-07|1087.19
#2017-07-10|1091.79
#2017-07-11|1093.31
#2017-07-12|1096.73
#2017-07-13|1095.79
#2017-07-14|1104.20
#2017-07-17|1105.97
#2017-07-18|1109.89
#2017-07-19|1110.03
#2017-07-20|1113.33
#2017-07-21|1117.48
#2017-07-24|1114.59
#2017-07-25|1111.75
#2017-07-26|1114.76
#2017-07-27|1122.33
#2017-07-28|1119.93
#2017-07-31|1124.85
#2017-08-01|1140.14
#2017-08-02|1137.41
#2017-08-03|1136.93
#2017-08-04|1130.80
#2017-08-07|1131.53
#2017-08-08|1130.36
#2017-08-09|1128.69
#2017-08-10|1122.93
#2017-08-11|1116.41
#2017-08-14|1111.30
#2017-08-15|1109.83
#2017-08-16|1108.42
#2017-08-17|1107.86
#2017-08-18|1102.14
#2017-08-21|1097.37
#2017-08-22|1096.55
#2017-08-23|1097.48
#2017-08-24|1093.84
#2017-08-25|1100.54
#2017-08-28|1100.65
#2017-08-29|1097.20
#2017-08-30|1094.23
#2017-08-31|1102.44
#2017-09-01|1101.77
#2017-09-04|1095.41
#2017-09-05|1093.48
#2017-09-06|1084.97
#2017-09-07|1088.46
#2017-09-08|1090.66
#2017-09-11|1091.54
#2017-09-12|1095.35
#2017-09-13|1096.34
#2017-09-14|1092.04
#2017-09-15|1094.30
#2017-09-18|1100.07
#2017-09-19|1111.21
#2017-09-20|1114.65
#2017-09-21|1112.75
#2017-09-22|1117.32
#2017-09-25|1110.22
#2017-09-26|1104.24
#2017-09-27|1105.14
#2017-09-28|1108.63
#2017-09-29|1110.02
#2017-10-02|1109.68
#2017-10-03|1115.38
#2017-10-04|1117.65
#2017-10-05|1116.98
#2017-10-06|1126.16
#2017-10-09|1126.83
#2017-10-10|1132.62
#2017-10-11|1131.11
#2017-10-12|1134.19
#2017-10-13|1139.02
#2017-10-16|1149.90
#2017-10-17|1146.34
#2017-10-18|1142.92
#2017-10-19|1146.55
#2017-10-20|1139.82
#2017-10-23|1139.16
#2017-10-24|1140.51
#2017-10-25|1149.36
#2017-10-26|1150.47
#2017-10-27|1160.11
#2017-10-30|1158.85
#2017-10-31|1149.41
#2017-11-01|1157.41
#2017-11-02|1161.08
#2017-11-03|1161.50
#2017-11-06|1150.44
#2017-11-07|1162.93
#2017-11-08|1161.98
#2017-11-09|1164.75
#2017-11-10|1160.04
#2017-11-13|1155.30
#2017-11-14|1155.25
#2017-11-15|1144.85
#2017-11-16|1142.86
#2017-11-17|1149.93
#2017-11-20|1143.32
#2017-11-21|1155.32
#2017-11-22|1169.03
#2017-11-23|1177.91
#2017-11-24|1179.49
#2017-11-27|1178.61
#2017-11-28|1172.73
#2017-11-29|1181.23
#2017-11-30|1186.01
#2017-12-01|1181.81
#2017-12-04|1180.74
#2017-12-05|1182.20
#2017-12-06|1169.29
#2017-12-07|1165.17
#2017-12-08|1169.95
#2017-12-11|1182.02
#2017-12-12|1188.51
#2017-12-13|1202.56
#2017-12-14|1195.73
#2017-12-15|1185.91
#2017-12-18|1203.17
#2017-12-19|1199.12
#2017-12-20|1206.19
#2017-12-21|1200.00
#2017-12-22|1208.79
#2017-12-25|1206.28
#2017-12-26|1207.20
#2017-12-27|1209.68
#2017-12-28|1208.67
#2017-12-29|1214.54
#2018-01-01|1214.54
#2018-01-02|1225.50
#2018-01-03|1226.76
#2018-01-04|1243.77
#2018-01-05|1252.76
#2018-01-08|1258.26
#2018-01-09|1268.55
#2018-01-10|1282.30
#2018-01-11|1284.30
#2018-01-12|1285.02
#2018-01-15|1300.24
#2018-01-16|1302.44
#2018-01-17|1299.48
#2018-01-18|1285.97
#2018-01-19|1298.09
#2018-01-22|1297.54
#2018-01-23|1316.92
#2018-01-24|1319.08
#2018-01-25|1312.60
#2018-01-26|1306.07
#2018-01-29|1299.47
#2018-01-30|1289.98
#2018-01-31|1281.24
#2018-02-01|1291.46
#2018-02-02|1276.48
#2018-02-05|1256.49
#2018-02-06|1214.52
#2018-02-07|1209.58
#2018-02-08|1217.31
#2018-02-09|1191.78
#2018-02-12|1199.36
#2018-02-13|1205.26
#2018-02-14|1209.53
#2018-02-15|1229.68
#2018-02-16|1234.91
#2018-02-19|1251.80
#2018-02-20|1238.97
#2018-02-21|1233.50
#2018-02-22|1228.24
#2018-02-23|1243.08
#2018-02-26|1249.18
#2018-02-27|1248.82
#2018-02-28|1237.56
#2018-03-01|1229.09
#2018-03-02|1224.02
#2018-03-05|1206.08
#2018-03-06|1215.82
#2018-03-07|1205.60
#2018-03-08|1214.11
#2018-03-09|1212.97
#2018-03-12|1237.67
#2018-03-13|1237.92
#2018-03-14|1236.04
#2018-03-15|1233.43
#2018-03-16|1228.59
#2018-03-19|1222.74
#2018-03-20|1225.13
#2018-03-21|1223.43
#2018-03-22|1228.94
#2018-03-23|1200.00
#2018-03-26|1200.29
#2018-03-27|1216.57
#2018-03-28|1200.66
#2018-03-29|1205.36
#2018-03-30|1207.58
#2018-04-02|1203.60
#2018-04-03|1198.03
#2018-04-04|1190.09
#2018-04-05|1197.75
#2018-04-06|1201.45
#2018-04-09|1212.53
#2018-04-10|1219.82
#2018-04-11|1229.66
#2018-04-12|1221.63
#2018-04-13|1231.04
#2018-04-16|1223.64
#2018-04-17|1218.25
#2018-04-18|1229.81
#2018-04-19|1234.26
#2018-04-20|1231.48
#2018-04-23|1234.13
#2018-04-24|1243.21
#2018-04-25|1240.33
#2018-04-26|1237.85
#2018-04-27|1242.76
#2018-04-30|1252.71
#2018-05-01|1245.67
#2018-05-02|1240.54
#2018-05-03|1241.41
#2018-05-04|1234.14
#2018-05-07|1230.28
#2018-05-08|1236.96
#2018-05-09|1233.08
#2018-05-10|1240.36
#2018-05-11|1254.40
#2018-05-14|1264.88
#2018-05-15|1253.73
#2018-05-16|1248.03
#2018-05-17|1244.95
#2018-05-18|1248.57
#2018-05-21|1244.77
#2018-05-22|1242.71
#2018-05-23|1233.85
#2018-05-24|1234.39
#2018-05-25|1227.43
#2018-05-28|1232.29
#2018-05-29|1226.58
#2018-05-30|1203.76
#2018-05-31|1210.01
#2018-06-01|1205.89
#2018-06-04|1226.44
#2018-06-05|1225.90
#2018-06-06|1226.02
#2018-06-07|1235.71
#2018-06-08|1226.31
#2018-06-11|1225.74
#2018-06-12|1221.66
#2018-06-13|1218.92
#2018-06-14|1209.08
#2018-06-15|1201.90
#2018-06-18|1193.41
#2018-06-19|1178.24
#2018-06-20|1182.32
#2018-06-21|1167.89
#2018-06-22|1167.38
#2018-06-25|1160.09
#2018-06-26|1166.50
#2018-06-27|1154.20
#2018-06-28|1151.15
#2018-06-29|1153.23
#2018-07-02|1141.96
#2018-07-03|1141.35
#2018-07-04|1140.63
#2018-07-05|1136.40
#2018-07-06|1139.80
#2018-07-09|1152.44
#2018-07-10|1152.20
#2018-07-11|1141.71
#2018-07-12|1137.08
#2018-07-13|1143.00
#2018-07-16|1140.44
#2018-07-17|1143.91
#2018-07-18|1141.04
#2018-07-19|1140.96
#2018-07-20|1147.85
#2018-07-23|1163.53
#2018-07-24|1171.95
#2018-07-25|1177.86
#2018-07-26|1181.29
#2018-07-27|1186.25
#2018-07-30|1187.22
#2018-07-31|1169.72
#2018-08-01|1174.09
#2018-08-02|1162.51
#2018-08-03|1154.84
#2018-08-06|1152.99
#2018-08-07|1164.28
#2018-08-08|1168.98
#2018-08-09|1166.74
#2018-08-10|1152.42
#2018-08-13|1133.07
#2018-08-14|1137.99
#2018-08-15|1132.48
#2018-08-16|1128.99
#2018-08-17|1138.93
#2018-08-20|1145.46
#2018-08-21|1144.88
#2018-08-22|1147.13
#2018-08-23|1139.93
#2018-08-24|1139.37
#2018-08-27|1153.21
#2018-08-28|1157.05
#2018-08-29|1162.14
#2018-08-30|1157.65
#2018-08-31|1152.72
#2018-09-03|1144.60
#2018-09-04|1144.08
#2018-09-05|1125.03
#2018-09-06|1121.10
#2018-09-07|1117.54
#2018-09-10|1115.00
#2018-09-11|1114.10
#2018-09-12|1114.45
#2018-09-13|1122.94
#2018-09-14|1133.55
#2018-09-17|1129.83
#2018-09-18|1143.61
#2018-09-19|1158.11
#2018-09-20|1165.71
#2018-09-21|1186.57
#2018-09-24|1182.08
#2018-09-25|1184.95
#2018-09-26|1187.04
#2018-09-27|1181.17
#2018-09-28|1183.45
#2018-10-01|1181.28
#2018-10-02|1171.68
#2018-10-03|1159.22
#2018-10-04|1161.84
#2018-10-05|1164.31
#2018-10-08|1164.10
#2018-10-09|1157.61
#2018-10-10|1162.99
#2018-10-11|1126.80
#2018-10-12|1126.17
#2018-10-15|1117.20
#2018-10-16|1118.84
#2018-10-17|1132.55
#2018-10-18|1131.62
#2018-10-19|1128.88
#2018-10-22|1138.15
#2018-10-23|1114.14
#2018-10-24|1108.59
#2018-10-25|1089.16
#2018-10-26|1094.67
#2018-10-29|1089.14
#2018-10-30|1086.11
#2018-10-31|1100.30
#2018-11-01|1111.86
#2018-11-02|1129.42
#2018-11-05|1114.66
#2018-11-06|1124.66
#2018-11-07|1123.34
#2018-11-08|1134.12
#2018-11-09|1127.01
#2018-11-12|1127.76
#2018-11-13|1115.29
#2018-11-14|1114.41
#2018-11-15|1114.89
#2018-11-16|1119.23
#2018-11-19|1118.68
#2018-11-20|1108.35
#2018-11-21|1101.85
#2018-11-22|1104.32
#2018-11-23|1104.96
#2018-11-26|1106.70
#2018-11-27|1112.24
#2018-11-28|1113.43
#2018-11-29|1119.34
#2018-11-30|1114.53
#2018-12-03|1133.90
#2018-12-04|1125.79
#2018-12-05|1112.59
#2018-12-06|1101.98
#2018-12-07|1101.70
#2018-12-10|1081.98
#2018-12-11|1073.34
#2018-12-12|1088.25
#2018-12-13|1093.86
#2018-12-14|1084.69
#2018-12-17|1090.84
#2018-12-18|1080.82
#2018-12-19|1082.01
#2018-12-20|1070.19
#2018-12-21|1059.69
#2018-12-24|1062.06
#2018-12-25|1042.69
#2018-12-26|1043.57
#2018-12-27|1055.07
#2018-12-28|1057.70
#2018-12-31|1065.26
#2019-01-01|1065.26
#2019-01-02|1057.63
#2019-01-03|1064.09
#2019-01-04|1067.19
#2019-01-07|1084.21
#2019-01-08|1088.67
#2019-01-09|1102.70
#2019-01-10|1102.37
#2019-01-11|1108.60
#2019-01-14|1104.64
#2019-01-15|1119.00
#2019-01-16|1117.63
#2019-01-17|1118.10
#2019-01-18|1123.27
#2019-01-21|1123.71
#2019-01-22|1119.08
#2019-01-23|1114.24
#2019-01-24|1121.24
#2019-01-25|1129.97
#2019-01-28|1128.48
#2019-01-29|1127.75
#2019-01-30|1123.62
#2019-01-31|1140.57
#2019-02-01|1127.69
#2019-02-04|1135.28
#2019-02-05|1136.53
#2019-02-06|1137.55
#2019-02-07|1131.51
#2019-02-08|1124.28
#2019-02-11|1121.78
#2019-02-12|1129.01
#2019-02-13|1140.35
#2019-02-14|1143.19
#2019-02-15|1130.94
#2019-02-18|1146.42
#2019-02-19|1150.77
#2019-02-20|1155.74
#2019-02-21|1155.94
#2019-02-22|1152.46
#2019-02-25|1157.31
#2019-02-26|1151.03
#2019-02-27|1152.74
#2019-02-28|1144.59
#2019-03-01|1146.54
#2019-03-04|1149.32
#2019-03-05|1144.59
#2019-03-06|1144.62
#2019-03-07|1137.09
#2019-03-08|1118.31
#2019-03-11|1125.52
#2019-03-12|1140.33
#2019-03-13|1135.58
#2019-03-14|1133.65
#2019-03-15|1142.15
#2019-03-18|1151.65
#2019-03-19|1155.21
#2019-03-20|1152.81
#2019-03-21|1152.20
#2019-03-22|1160.09
#2019-03-25|1139.51
#2019-03-26|1149.67
#2019-03-27|1155.11
#2019-03-28|1149.44
#2019-03-29|1154.13
#2019-04-01|1167.26
#2019-04-02|1172.29
#2019-04-03|1179.11
#2019-04-04|1174.40
#2019-04-05|1174.63
#2019-04-08|1172.76
#2019-04-09|1171.63
#2019-04-10|1169.58
#2019-04-11|1157.68
#2019-04-12|1155.44
#2019-04-15|1163.18
#2019-04-16|1164.91
#2019-04-17|1166.88
#2019-04-18|1162.78
#2019-04-19|1158.09
#2019-04-22|1157.28
#2019-04-23|1159.71
#2019-04-24|1152.42
#2019-04-25|1155.04
#2019-04-26|1154.05
#2019-04-29|1158.98
#2019-04-30|1157.30
#2019-05-01|1158.60
#2019-05-02|1165.38
#2019-05-03|1169.02
#2019-05-06|1154.94
#2019-05-07|1159.57
#2019-05-08|1147.99
#2019-05-09|1131.91
#2019-05-10|1133.01
#2019-05-13|1127.01
#2019-05-14|1117.37
#2019-05-15|1125.41
#2019-05-16|1121.34
#2019-05-17|1120.65
#2019-05-20|1126.95
#2019-05-21|1120.34
#2019-05-22|1122.02
#2019-05-23|1120.80
#2019-05-24|1126.86
#2019-05-27|1127.42
#2019-05-28|1132.02
#2019-05-29|1123.05
#2019-05-30|1116.41
#2019-05-31|1105.17
#2019-06-03|1103.93
#2019-06-04|1104.38
#2019-06-05|1118.64
#2019-06-06|1119.58
#2019-06-07|1123.29
#2019-06-10|1131.52
#2019-06-11|1140.10
#2019-06-12|1127.70
#2019-06-13|1123.98
#2019-06-14|1121.99
#2019-06-17|1121.28
#2019-06-18|1127.65
#2019-06-19|1148.75
#2019-06-20|1164.06
#2019-06-21|1157.08
#2019-06-24|1160.18
#2019-06-25|1159.55
#2019-06-26|1153.50
#2019-06-27|1164.07
#2019-06-28|1161.72
#2019-07-01|1171.45
#2019-07-02|1177.98
#2019-07-03|1177.90
#2019-07-04|1180.66
#2019-07-05|1177.61
#2019-07-08|1165.88
#2019-07-09|1161.57
#2019-07-10|1161.89
#2019-07-11|1168.76
#2019-07-12|1172.59
#2019-07-15|1172.37
#2019-07-16|1169.84
#2019-07-17|1171.13
#2019-07-18|1164.09
#2019-07-19|1179.56
#2019-07-22|1170.09
#2019-07-23|1170.20
#2019-07-24|1168.34
#2019-07-25|1162.09
#2019-07-26|1156.30
#2019-07-29|1145.85
#2019-07-30|1146.49
#2019-07-31|1137.57
#2019-08-01|1137.84
#2019-08-02|1128.03
#2019-08-05|1105.09
#2019-08-06|1097.20
#2019-08-07|1102.05
#2019-08-08|1099.72
#2019-08-09|1097.94
#2019-08-12|1095.52
#2019-08-13|1072.37
#2019-08-14|1078.65
#2019-08-15|1079.18
#2019-08-16|1086.23
#2019-08-19|1100.35
#2019-08-20|1103.42
#2019-08-21|1098.45
#2019-08-22|1093.57
#2019-08-23|1099.61
#2019-08-26|1082.37
#2019-08-27|1083.29
#2019-08-28|1087.80
#2019-08-29|1088.54
#2019-08-30|1096.66
#2019-09-02|1090.25
#2019-09-03|1092.16
#2019-09-04|1111.79
#2019-09-05|1111.03
#2019-09-06|1119.22
#2019-09-09|1123.94
#2019-09-10|1133.80
#2019-09-11|1151.53
#2019-09-12|1149.53
#2019-09-13|1158.92
#2019-09-16|1155.68
#2019-09-17|1152.81
#2019-09-18|1146.21
#2019-09-19|1143.68
#2019-09-20|1146.08
#2019-09-23|1144.61
#2019-09-24|1145.84
#2019-09-25|1139.49
#2019-09-26|1142.74
#2019-09-27|1135.29
#2019-09-30|1131.31
#2019-10-01|1136.62
#2019-10-02|1136.29
#2019-10-03|1132.47
#2019-10-04|1126.06
#2019-10-07|1124.61
#2019-10-08|1126.55
#2019-10-09|1116.32
#2019-10-10|1107.71
#2019-10-11|1120.36
#2019-10-14|1124.72
#2019-10-15|1130.20
#2019-10-16|1139.63
#2019-10-17|1139.46
#2019-10-18|1137.50
#2019-10-21|1145.59
#2019-10-22|1147.42
#2019-10-23|1148.15
#2019-10-24|1154.38
#2019-10-25|1152.94
#2019-10-28|1153.77
#2019-10-29|1163.58
#2019-10-30|1162.10
#2019-10-31|1171.83
#2019-11-01|1175.61
#2019-11-04|1181.34
#2019-11-05|1187.94
#2019-11-06|1191.48
#2019-11-07|1193.73
#2019-11-08|1192.25
#2019-11-11|1180.43
#2019-11-12|1181.68
#2019-11-13|1168.05
#2019-11-14|1159.33
#2019-11-15|1166.72
#2019-11-18|1174.04
#2019-11-19|1181.19
#2019-11-20|1173.99
#2019-11-21|1166.81
#2019-11-22|1168.08
#2019-11-25|1178.77
#2019-11-26|1175.68
#2019-11-27|1176.71
#2019-11-28|1176.27
#2019-11-29|1166.87
#2019-12-02|1172.65
#2019-12-03|1171.34
#2019-12-04|1163.56
#2019-12-05|1169.56
#2019-12-06|1176.41
#2019-12-09|1180.06
#2019-12-10|1176.92
#2019-12-11|1175.26
#2019-12-12|1178.90
#2019-12-13|1201.87
#2019-12-16|1192.91
#2019-12-17|1198.31
#2019-12-18|1197.20
#2019-12-19|1195.77
#2019-12-20|1196.54
#2019-12-23|1194.11
#2019-12-24|1191.55
#2019-12-25|1189.93
#2019-12-26|1191.15
#2019-12-27|1196.50
#2019-12-30|1198.00
#2019-12-31|1199.51
#2020-01-01|1199.51
#2020-01-02|1207.50
#2020-01-03|1210.45
#2020-01-06|1196.75
#2020-01-07|1205.96
#2020-01-08|1191.76
#2020-01-09|1200.75
#2020-01-10|1202.82
#2020-01-13|1204.77
#2020-01-14|1207.06
#2020-01-15|1202.90
#2020-01-16|1203.31
#2020-01-17|1208.24
#2020-01-20|1206.44
#2020-01-21|1192.60
#2020-01-22|1198.23
#2020-01-23|1192.12
#2020-01-24|1191.53
#2020-01-27|1191.23
#2020-01-28|1182.40
#2020-01-29|1174.61
#2020-01-30|1165.47
#2020-01-31|1166.56
#2020-02-03|1158.91
#2020-02-04|1164.87
#2020-02-05|1170.33
#2020-02-06|1188.87
#2020-02-07|1183.90
#2020-02-10|1177.41
#2020-02-11|1179.86
#2020-02-12|1182.44
#2020-02-13|1178.85
#2020-02-14|1179.09
#2020-02-17|1173.89
#2020-02-18|1165.11
#2020-02-19|1156.95
#2020-02-20|1149.94
#2020-02-21|1147.46
#2020-02-24|1142.77
#2020-02-25|1130.76
#2020-02-26|1119.00
#2020-02-27|1111.93
#2020-02-28|1089.23
#2020-03-02|1087.68
#2020-03-03|1083.21
#2020-03-04|1083.18
#2020-03-05|1094.99
#2020-03-06|1069.96
#2020-03-09|1011.80
#2020-03-10|1020.37
#2020-03-11|1007.31
#2020-03-12| 956.12
#2020-03-13| 909.06
#2020-03-16| 890.29
#2020-03-17| 883.24
#2020-03-18| 851.64
#2020-03-19| 814.96
#2020-03-20| 829.34
#2020-03-23| 818.76
#2020-03-24| 864.19
#2020-03-25| 927.67
#2020-03-26| 927.05
#2020-03-27| 953.58
#2020-03-30| 936.23
#2020-03-31| 931.89
#2020-04-01| 913.73
#2020-04-02| 902.75
#2020-04-03| 896.41
#2020-04-06| 919.38
#2020-04-07| 947.77
#2020-04-08| 946.29
#2020-04-09| 948.28
#2020-04-10| 960.16
#2020-04-13| 955.46
#2020-04-14| 970.86
#2020-04-15| 954.51
#2020-04-16| 942.29
#2020-04-17| 955.96
#2020-04-20| 951.79
#2020-04-21| 934.80
#2020-04-22| 931.43
#2020-04-23| 942.22
#2020-04-24| 935.63
#2020-04-27| 961.85
#2020-04-28| 967.49
#2020-04-29| 972.25
#2020-04-30| 983.87
#2020-05-01| 966.57
#2020-05-04| 949.05
#2020-05-05| 953.70
#2020-05-06| 960.05
#2020-05-07| 947.38
#2020-05-08| 962.54
#2020-05-11| 971.24
#2020-05-12| 958.31
#2020-05-13| 952.37
#2020-05-14| 934.70
#2020-05-15| 932.88
#2020-05-18| 934.13
#2020-05-19| 959.27
#2020-05-20| 961.19
#2020-05-21| 958.09
#2020-05-22| 926.75
#2020-05-25| 934.17
#2020-05-26| 955.34
#2020-05-27| 964.25
#2020-05-28| 976.59
#2020-05-29| 968.39
#2020-06-01| 982.35
#2020-06-02| 999.29
#2020-06-03|1020.02
#2020-06-04|1018.19
#2020-06-05|1034.91
#2020-06-08|1066.41
#2020-06-09|1075.46
#2020-06-10|1070.05
#2020-06-11|1035.96
#2020-06-12|1023.35
#2020-06-15| 991.65
#2020-06-16|1028.46
#2020-06-17|1027.41
#2020-06-18|1025.96
#2020-06-19|1020.53
#2020-06-22|1020.80
#2020-06-23|1031.29
#2020-06-24|1024.93
#2020-06-25|1007.16
#2020-06-26|1013.53
#2020-06-29| 992.76
#2020-06-30| 998.74
#2020-07-01| 997.11
#2020-07-02|1014.72
#2020-07-03|1017.14
#2020-07-06|1037.92
#2020-07-07|1026.26
#2020-07-08|1022.84
#2020-07-09|1021.50
#2020-07-10|1006.45
#2020-07-13|1016.55
#2020-07-14|1015.01
#2020-07-15|1023.11
#2020-07-16|1017.32
#2020-07-17|1012.11
#2020-07-20|1010.76
#2020-07-21|1018.82
#2020-07-22|1006.24
#2020-07-23|1010.78
#2020-07-24|1009.16
#2020-07-27|1013.71
#2020-07-28|1012.40
#2020-07-29|1010.39
#2020-07-30| 997.60
#2020-07-31| 978.75
#2020-08-03| 981.35
#2020-08-04|1005.21
#2020-08-05|1008.68
#2020-08-06|1010.69
#2020-08-07|1005.60
#2020-08-10|1005.90
#2020-08-11|1031.11
#2020-08-12|1045.61
#2020-08-13|1050.65
#2020-08-14|1047.21
#2020-08-17|1048.51
#2020-08-18|1045.43
#2020-08-19|1047.08
#2020-08-20|1032.73
#2020-08-21|1043.10
#2020-08-24|1051.85
#2020-08-25|1060.39
#2020-08-26|1061.50
#2020-08-27|1047.32
#2020-08-28|1071.47
#2020-08-31|1068.83
#2020-09-01|1068.92
#2020-09-02|1067.73
#2020-09-03|1069.74
#2020-09-04|1059.74
#2020-09-07|1065.95
#2020-09-08|1067.49
#2020-09-09|1054.98
#2020-09-10|1060.85
#2020-09-11|1064.50
#2020-09-14|1074.53
#2020-09-15|1077.76
#2020-09-16|1078.33
#2020-09-17|1072.23
#2020-09-18|1074.56
#2020-09-21|1065.92
#2020-09-22|1057.19
#2020-09-23|1053.65
#2020-09-24|1038.48
#2020-09-25|1042.83
#2020-09-28|1054.18
#2020-09-29|1049.44
#2020-09-30|1030.92
#2020-10-01|1033.01
#2020-10-02|1034.22
#2020-10-05|1057.01
#2020-10-06|1064.65
#2020-10-07|1068.48
#2020-10-08|1070.81
#2020-10-09|1066.39
#2020-10-12|1072.62
#2020-10-13|1075.66
#2020-10-14|1071.15
#2020-10-15|1055.47
#2020-10-16|1053.22
#2020-10-19|1062.51
#2020-10-20|1056.12
#2020-10-21|1074.01
#2020-10-22|1071.38
#2020-10-23|1080.54
#2020-10-26|1075.23
#2020-10-27|1066.62
#2020-10-28|1057.76
#2020-10-29|1051.38
#2020-10-30|1033.02
#2020-11-02|1051.57
#2020-11-03|1070.48
#2020-11-04|1073.99
#2020-11-05|1090.07
#2020-11-06|1099.07
#2020-11-09|1102.40
#2020-11-10|1148.31
#2020-11-11|1162.40
#2020-11-12|1143.95
#2020-11-13|1134.51
#2020-11-16|1164.54
#2020-11-17|1187.02
#2020-11-18|1185.53
#2020-11-19|1179.44
#2020-11-20|1182.19
#2020-11-23|1176.67
#2020-11-24|1195.51
#2020-11-25|1199.85
#2020-11-26|1196.99
#2020-11-27|1194.69
#2020-11-30|1157.43
#2020-12-01|1172.92
#2020-12-02|1180.69
#2020-12-03|1189.07
#2020-12-04|1192.67
#2020-12-07|1181.04
#2020-12-08|1171.03
#2020-12-09|1181.34
#2020-12-10|1176.37
#2020-12-11|1183.69
#2020-12-14|1188.84
#2020-12-15|1180.76
#2020-12-16|1191.74
#2020-12-17|1193.72
#2020-12-18|1187.46
#2020-12-21|1189.95
#2020-12-22|1172.60
#2020-12-23|1176.82
#2020-12-24|1189.16
#2020-12-25|1190.88
#2020-12-28|1204.02
#2020-12-29|1206.32
#2020-12-30|1216.07
#2020-12-31|1211.17
#2021-01-01|1211.17
#2021-01-04|1220.57
#2021-01-05|1228.82
#2021-01-06|1230.02
#2021-01-07|1260.43
#2021-01-08|1284.95
#2021-01-11|1275.66
#2021-01-12|1287.23
#2021-01-13|1295.03
#2021-01-14|1297.25
#2021-01-15|1297.69
#2021-01-18|1290.87
#2021-01-19|1311.53
#2021-01-20|1297.47
#2021-01-21|1297.66
#2021-01-22|1275.47
#2021-01-25|1288.24
#2021-01-26|1266.47
#2021-01-27|1263.20
#2021-01-28|1237.35
#2021-01-29|1220.25
#2021-02-01|1236.41
#2021-02-02|1246.10
#2021-02-03|1261.46
#2021-02-04|1257.75
#2021-02-05|1278.95
#2021-02-08|1303.47
#2021-02-09|1305.63
#2021-02-10|1319.73
#2021-02-11|1321.04
#2021-02-12|1326.36
#2021-02-15|1332.73
#2021-02-16|1350.73
#2021-02-17|1357.79
#2021-02-18|1331.29
#2021-02-19|1326.35
#2021-02-22|1335.99
#2021-02-23|1347.39
#2021-02-24|1317.49
#2021-02-25|1327.69
#2021-02-26|1289.41
#2021-03-01|1310.09
#2021-03-02|1299.97
#2021-03-03|1317.87
#2021-03-04|1314.22
#2021-03-05|1304.57
#2021-03-08|1307.97
#2021-03-09|1333.66
#2021-03-10|1327.24
#2021-03-11|1338.88
#2021-03-12|1322.07
#2021-03-15|1343.10
#2021-03-16|1335.99
#2021-03-17|1336.76
#2021-03-18|1367.17
#2021-03-19|1375.65
#2021-03-22|1363.74
#2021-03-23|1348.55
#2021-03-24|1311.78
#2021-03-25|1337.97
#2021-03-26|1352.21
#2021-03-29|1342.14
#2021-03-30|1342.91
#2021-03-31|1319.70
#2021-04-01|1323.37
#2021-04-02|1317.87
#2021-04-05|1337.95
#2021-04-06|1328.17
#2021-04-07|1323.10
#2021-04-08|1330.44
#2021-04-09|1325.39
#2021-04-12|1320.32
#2021-04-13|1331.74
#2021-04-14|1332.35
#2021-04-15|1344.83
#2021-04-16|1344.05
#2021-04-19|1347.49
#2021-04-20|1343.99
#2021-04-21|1316.44
#2021-04-22|1328.41
#2021-04-23|1334.19
#2021-04-26|1343.04
#2021-04-27|1346.64
#2021-04-28|1352.16
#2021-04-29|1358.79
#2021-04-30|1337.98
#2021-05-03|1328.17
#2021-05-04|1330.40
#2021-05-05|1328.02
#2021-05-06|1358.56
#2021-05-07|1373.87
#2021-05-10|1381.65
#2021-05-11|1354.56
#2021-05-12|1339.51
#2021-05-13|1335.37
#2021-05-14|1359.04
#2021-05-17|1361.25
#2021-05-18|1389.22
#2021-05-19|1389.11
#2021-05-20|1378.45
#2021-05-21|1371.30
#2021-05-24|1380.43
#2021-05-25|1394.37
#2021-05-26|1390.20
#2021-05-27|1379.26
#2021-05-28|1396.35
#2021-05-31|1381.99
#2021-06-01|1392.89
#2021-06-02|1391.86
#2021-06-03|1383.59
#2021-06-04|1387.67
#2021-06-07|1385.08
#2021-06-08|1381.67
#2021-06-09|1366.92
#2021-06-10|1361.56
#2021-06-11|1353.75
#2021-06-14|1347.78
#2021-06-15|1345.14
#2021-06-16|1350.65
#2021-06-17|1348.44
#2021-06-18|1332.53
#2021-06-21|1305.14
#2021-06-22|1320.61
#2021-06-23|1322.93
#2021-06-24|1327.20
#2021-06-25|1339.27
#2021-06-28|1340.90
#2021-06-29|1324.59
#2021-06-30|1323.63
#2021-07-01|1318.29
#2021-07-02|1322.98
#2021-07-05|1322.16
#2021-07-06|1334.05
#2021-07-07|1321.66
#2021-07-08|1310.50
#2021-07-09|1305.57
#2021-07-12|1321.16
#2021-07-13|1342.87
#2021-07-14|1334.33
#2021-07-15|1329.32
#2021-07-16|1336.75
#2021-07-19|1318.22
#2021-07-20|1305.05
#2021-07-21|1312.00
#2021-07-22|1328.00
#2021-07-23|1317.59
#2021-07-26|1311.32
#2021-07-27|1304.39
#2021-07-28|1302.13
#2021-07-29|1325.84
#2021-07-30|1317.89
#2021-08-02|1336.64
#2021-08-03|1331.78
#2021-08-04|1331.64
#2021-08-05|1333.27
#2021-08-06|1334.55
#2021-08-09|1335.52
#2021-08-10|1339.60
#2021-08-11|1354.79
#2021-08-12|1346.12
#2021-08-13|1349.12
#2021-08-16|1340.74
#2021-08-17|1335.26
#2021-08-18|1340.68
#2021-08-19|1321.63
#2021-08-20|1310.25
#2021-08-23|1325.91
#2021-08-24|1334.64
#2021-08-25|1331.83
#2021-08-26|1331.90
#2021-08-27|1332.64
#2021-08-30|1332.70
#2021-08-31|1330.84
#2021-09-01|1347.98
#2021-09-02|1345.39
#2021-09-03|1354.51
#2021-09-06|1368.61
#2021-09-07|1371.09
#2021-09-08|1373.77
#2021-09-09|1363.14
#2021-09-10|1383.64
#2021-09-13|1383.85
#2021-09-14|1400.26
#2021-09-15|1381.70
#2021-09-16|1366.91
#2021-09-17|1368.11
#2021-09-20|1353.23
#2021-09-21|1357.39
#2021-09-22|1349.41
#2021-09-23|1346.61
#2021-09-24|1356.80
#2021-09-27|1368.09
#2021-09-28|1369.43
#2021-09-29|1360.46
#2021-09-30|1360.68
#2021-10-01|1346.07
#2021-10-04|1342.53
#2021-10-05|1342.44
#2021-10-06|1355.25
#2021-10-07|1357.60
#2021-10-08|1352.35
#2021-10-11|1353.36
#2021-10-12|1340.45
#2021-10-13|1339.39
#2021-10-14|1331.40
#2021-10-15|1345.21
#2021-10-18|1343.95
#2021-10-19|1352.46
#2021-10-20|1365.60
#2021-10-21|1357.16
#2021-10-22|1355.00
#2021-10-25|1356.25
#2021-10-26|1355.28
#2021-10-27|1352.66
#2021-10-28|1342.41
#2021-10-29|1329.67
#2021-11-01|1341.93
#2021-11-02|1338.91
#2021-11-03|1328.07
#2021-11-04|1337.65
#2021-11-05|1332.94
#2021-11-08|1337.91
#2021-11-09|1329.68
#2021-11-10|1312.07
#2021-11-11|1317.01
#2021-11-12|1325.21
#2021-11-15|1331.28
#2021-11-16|1329.92
#2021-11-17|1318.63
#2021-11-18|1316.87
#2021-11-19|1315.81
#2021-11-22|1313.61
#2021-11-23|1308.86
#2021-11-24|1313.02
#2021-11-25|1315.45
#2021-11-26|1300.84
#2021-11-29|1276.62
#2021-11-30|1251.89
#2021-12-01|1272.72
#2021-12-02|1276.41
#2021-12-03|1291.44
#2021-12-06|1289.20
#2021-12-07|1311.96
#2021-12-08|1314.57
#2021-12-09|1314.04
#2021-12-10|1306.76
#2021-12-13|1308.43
#2021-12-14|1305.03
#2021-12-15|1307.20
#2021-12-16|1318.29
#2021-12-17|1313.62
#2021-12-20|1286.02
#2021-12-21|1288.46
#2021-12-22|1291.29
#2021-12-23|1299.29
#2021-12-24|1297.49
#2021-12-27|1292.51
#2021-12-28|1304.76
#2021-12-29|1299.60
#2021-12-30|1294.45
#2021-12-31|1293.76
#2022-01-03|1294.05
#2022-01-04|1313.47
#2022-01-05|1325.09
#2022-01-06|1325.58
#2022-01-07|1348.39
#2022-01-10|1360.50
#2022-01-11|1373.58
#2022-01-12|1393.70
#2022-01-13|1408.38
#2022-01-14|1412.53
#2022-01-17|1402.03
#2022-01-18|1392.89
#2022-01-19|1388.92
#2022-01-20|1401.58
#2022-01-21|1400.56
#2022-01-24|1397.09
#2022-01-25|1369.66
#2022-01-26|1376.18
#2022-01-27|1357.96
#2022-01-28|1359.65
#2022-01-31|1353.40
#2022-02-01|1358.27
#2022-02-02|1375.67
#2022-02-03|1379.19
#2022-02-04|1401.07
#2022-02-07|1423.14
#2022-02-08|1427.88
#2022-02-09|1438.82
#2022-02-10|1433.69
#2022-02-11|1439.41
#2022-02-14|1435.24
#2022-02-15|1412.54
#2022-02-16|1434.76
#2022-02-17|1435.26
#2022-02-18|1420.98
#2022-02-21|1423.43
#2022-02-22|1391.19
#2022-02-23|1388.34
#2022-02-24|1347.96
#2022-02-25|1330.44
#2022-02-28|1328.36
#2022-03-01|1326.74
#2022-03-02|1287.61
#2022-03-03|1311.49
#2022-03-04|1294.21
#2022-03-07|1250.09
#2022-03-08|1214.99
#2022-03-09|1222.42
#2022-03-10|1266.27
#2022-03-11|1270.97
#2022-03-14|1275.56
#2022-03-15|1272.08
#2022-03-16|1298.10
#2022-03-17|1334.43
#2022-03-18|1333.54
#2022-03-21|1334.73
#2022-03-22|1357.99
#2022-03-23|1371.10
#2022-03-24|1363.78
#2022-03-25|1347.95
#2022-03-28|1343.69
#2022-03-29|1352.08
#2022-03-30|1357.13
#2022-03-31|1343.47
#2022-04-01|1338.80
#2022-04-04|1340.44
#2022-04-05|1322.48
#2022-04-06|1308.68
#2022-04-07|1294.36
#2022-04-08|1293.88
#2022-04-11|1288.34
#2022-04-12|1284.43
#2022-04-13|1276.93
#2022-04-14|1279.48
#2022-04-15|1281.01
#2022-04-18|1272.37
#2022-04-19|1257.96
#2022-04-20|1278.82
#2022-04-21|1273.77
#2022-04-22|1272.85
#2022-04-25|1248.16
#2022-04-26|1243.50
#2022-04-27|1227.97
#2022-04-28|1238.87
#2022-04-29|1253.76
#2022-05-02|1244.71
#2022-05-03|1247.76
#2022-05-04|1246.86
#2022-05-05|1243.62
#2022-05-06|1240.89
#2022-05-09|1231.05
#2022-05-10|1218.00
#2022-05-11|1195.41
#2022-05-12|1199.77
#2022-05-13|1205.74
#2022-05-16|1206.62
#2022-05-17|1214.41
#2022-05-18|1227.49
#2022-05-19|1215.25
#2022-05-20|1233.14
#2022-05-23|1243.23
#2022-05-24|1242.58
#2022-05-25|1237.07
#2022-05-26|1242.78
#2022-05-27|1262.24
#2022-05-30|1269.95
#2022-05-31|1263.93
#2022-06-01|1270.81
#2022-06-02|1263.20
#2022-06-03|1255.40
#2022-06-06|1260.49
#2022-06-07|1255.54
#2022-06-08|1249.07
#2022-06-09|1244.81
#2022-06-10|1230.64
#2022-06-13|1212.15
#2022-06-14|1207.38
#2022-06-15|1212.53
#2022-06-16|1222.16
#2022-06-17|1203.55
#2022-06-20|1202.94
#2022-06-21|1219.01
#2022-06-22|1205.10
#2022-06-23|1213.98
#2022-06-24|1212.69
#2022-06-27|1231.06
#2022-06-28|1239.13
#2022-06-29|1227.16
#2022-06-30|1219.58
#2022-07-01|1218.68
#2022-07-04|1219.27
#2022-07-05|1227.42
#2022-07-06|1197.39
#2022-07-07|1205.45
#2022-07-08|1214.44
#2022-07-11|1210.13
#2022-07-12|1206.22
#2022-07-13|1203.16
#2022-07-14|1180.55
#2022-07-15|1163.98
#2022-07-18|1179.11
#2022-07-19|1186.67
#2022-07-20|1203.82
#2022-07-21|1190.60
#2022-07-22|1199.81
#2022-07-25|1201.04
#2022-07-26|1213.56
#2022-07-27|1209.06
#2022-07-28|1221.74
#2022-07-29|1218.92
#2022-08-01|1230.47
#2022-08-02|1208.28
#2022-08-03|1198.10
#2022-08-04|1204.75
#2022-08-05|1199.34
#2022-08-08|1203.48
#2022-08-09|1198.99
#2022-08-10|1208.66
#2022-08-11|1214.57
#2022-08-12|1221.55
#2022-08-15|1221.70
#2022-08-16|1208.26
#2022-08-17|1210.51
#2022-08-18|1202.79
#2022-08-19|1190.65
#2022-08-22|1189.31
#2022-08-23|1185.65
#2022-08-24|1182.05
#2022-08-25|1201.74
#2022-08-26|1198.60
#2022-08-29|1175.89
#2022-08-30|1178.94
#2022-08-31|1180.72
#2022-09-01|1158.71
#2022-09-02|1157.36
#2022-09-05|1154.68
#2022-09-06|1142.70
#2022-09-07|1127.81
#2022-09-08|1139.86
#2022-09-09|1162.56
#2022-09-12|1164.72
#2022-09-13|1156.71
#2022-09-14|1148.53
#2022-09-15|1146.77
#2022-09-16|1153.35
#2022-09-19|1149.23
#2022-09-20|1153.44
#2022-09-21|1146.60
#2022-09-22|1141.97
#2022-09-23|1133.25
#2022-09-26|1098.24
#2022-09-27|1095.18
#2022-09-28|1075.13
#2022-09-29|1080.20
#2022-09-30|1073.25
#2022-10-03|1071.73
#2022-10-04|1093.20
#2022-10-05|1113.77
#2022-10-06|1115.14
#2022-10-07|1106.02
#2022-10-10|1094.48
#2022-10-11|1083.98
#2022-10-12|1081.46
#2022-10-13|1064.10
#2022-10-14|1078.35
#2022-10-17|1072.38
#2022-10-18|1083.34
#2022-10-19|1081.46
#2022-10-20|1080.29
#2022-10-21|1069.36
#2022-10-24|1053.66
#2022-10-25|1061.10
#2022-10-26|1073.37
#2022-10-27|1069.49
#2022-10-28|1059.17
#2022-10-31|1067.34
#2022-11-01|1088.16
#2022-11-02|1099.85
#2022-11-03|1086.26
#2022-11-04|1101.73
#2022-11-07|1120.10
#2022-11-08|1135.76
#2022-11-09|1135.12
#2022-11-10|1152.30
#2022-11-11|1199.97
#2022-11-14|1197.94
#2022-11-15|1220.63
#2022-11-16|1210.82
#2022-11-17|1208.58
#2022-11-18|1213.75
#2022-11-21|1198.27
#2022-11-22|1208.87
#2022-11-23|1218.11
#2022-11-24|1243.88
#2022-11-25|1240.44
#2022-11-28|1222.49
#2022-11-29|1251.89
#2022-11-30|1255.24
#2022-12-01|1276.99
#2022-12-02|1262.50
#2022-12-05|1270.78
#2022-12-06|1272.47
#2022-12-07|1260.26
#2022-12-08|1273.46
#2022-12-09|1289.42
#2022-12-12|1284.88
#2022-12-13|1308.91
#2022-12-14|1303.76
#2022-12-15|1285.46
#2022-12-16|1283.12
#2022-12-19|1283.48
#2022-12-20|1342.18
#2022-12-21|1350.46
#2022-12-22|1359.56
#2022-12-23|1374.54
#2022-12-26|1365.27
#2022-12-27|1374.91
#2022-12-28|1373.54
#2022-12-29|1358.15
#2022-12-30|1371.12
#2023-01-02|1368.81
#2023-01-03|1381.13
#2023-01-04|1401.66
#2023-01-05|1386.48
#2023-01-06|1392.59
#2023-01-09|1404.43
#2023-01-10|1391.10
#2023-01-11|1391.03
#2023-01-12|1435.50
#2023-01-13|1466.93
#2023-01-16|1448.80
#2023-01-17|1441.60
#2023-01-18|1442.66
#2023-01-19|1427.83
#2023-01-20|1431.48
#2023-01-23|1429.18
#2023-01-24|1446.42
#2023-01-25|1458.57
#2023-01-26|1462.99
#2023-01-27|1477.65
#2023-01-30|1465.93
#2023-01-31|1444.58
#2023-02-01|1448.42
#2023-02-02|1434.40
#2023-02-03|1418.46
#2023-02-06|1397.42
#2023-02-07|1420.79
#2023-02-08|1425.32
#2023-02-09|1430.35
#2023-02-10|1432.06
#2023-02-13|1419.05
#2023-02-14|1422.23
#2023-02-15|1406.32
#2023-02-16|1412.18
#2023-02-17|1408.76
#2023-02-20|1422.60
#2023-02-21|1412.54
#2023-02-22|1402.85
#2023-02-23|1394.09
#2023-02-24|1378.24
#2023-02-27|1387.47
#2023-02-28|1389.25
#2023-03-01|1397.72
#2023-03-02|1389.56
#2023-03-03|1396.98
#2023-03-06|1407.85
#2023-03-07|1409.47
#2023-03-08|1398.38
#2023-03-09|1413.15
#2023-03-10|1373.07
#2023-03-13|1360.77
#2023-03-14|1290.62
#2023-03-15|1324.24
#2023-03-16|1282.58
#2023-03-17|1302.56
#2023-03-20|1278.76
#2023-03-21|1283.69
#2023-03-22|1314.51
#2023-03-23|1323.08
#2023-03-24|1313.73
#2023-03-27|1301.65
#2023-03-28|1323.75
#2023-03-29|1327.87
#2023-03-30|1325.78
#2023-03-31|1331.89
#2023-04-03|1347.32
#2023-04-04|1355.61
#2023-04-05|1347.91
#2023-04-06|1336.41
#2023-04-07|1344.69
#2023-04-10|1336.92
#2023-04-11|1344.34
#2023-04-12|1352.82
#2023-04-13|1356.01
#2023-04-14|1352.12
#2023-04-17|1361.21
#2023-04-18|1369.32
#2023-04-19|1373.69
#2023-04-20|1374.95
#2023-04-21|1355.91
#2023-04-24|1348.41
#2023-04-25|1355.49
#2023-04-26|1348.80
#2023-04-27|1349.89
#2023-04-28|1343.22
#2023-05-01|1346.41
#2023-05-02|1348.68
#2023-05-03|1349.80
#2023-05-04|1358.77
#2023-05-05|1345.32
#2023-05-08|1347.66
#2023-05-09|1349.61
#2023-05-10|1351.07
#2023-05-11|1352.09
#2023-05-12|1334.62
#2023-05-15|1353.45
#2023-05-16|1350.16
#2023-05-17|1343.96
#2023-05-18|1343.73
#2023-05-19|1338.83
#2023-05-22|1346.10
#2023-05-23|1344.78
#2023-05-24|1340.05
#2023-05-25|1320.64
#2023-05-26|1311.73
#2023-05-29|1322.76
#2023-05-30|1321.18
#2023-05-31|1315.04
#2023-06-01|1329.44
#2023-06-02|1347.60
#2023-06-05|1364.45
#2023-06-06|1364.85
#2023-06-07|1358.54
#2023-06-08|1369.22
#2023-06-09|1374.09
#2023-06-12|1373.63
#2023-06-13|1377.99
#2023-06-14|1393.49
#2023-06-15|1389.52
#2023-06-16|1386.26
#2023-06-19|1387.23
#2023-06-20|1371.27
#2023-06-21|1373.78
#2023-06-22|1388.17
#2023-06-23|1361.47
#2023-06-26|1353.99
#2023-06-27|1361.63
#2023-06-28|1372.21
#2023-06-29|1373.93
#2023-06-30|1373.07
#2023-07-03|1390.96
#2023-07-04|1408.26
#2023-07-05|1399.63
#2023-07-06|1373.22
#2023-07-07|1372.59
#2023-07-10|1376.69
#2023-07-11|1383.06
#2023-07-12|1407.35
#2023-07-13|1422.03
#2023-07-14|1420.44
#2023-07-17|1417.19
#2023-07-18|1426.42
#2023-07-19|1426.69
#2023-07-20|1411.12
#2023-07-21|1408.20
#2023-07-24|1393.94
#2023-07-25|1409.80
#2023-07-26|1415.74
#2023-07-27|1430.07
#2023-07-28|1468.28
#2023-07-31|1467.96
#2023-08-01|1455.16
#2023-08-02|1421.52
#2023-08-03|1417.08
#2023-08-04|1430.19
#2023-08-07|1425.46
#2023-08-08|1412.24
#2023-08-09|1393.95
#2023-08-10|1407.36
#2023-08-11|1400.05
#2023-08-14|1382.13
#2023-08-15|1384.26
#2023-08-16|1359.07
#2023-08-17|1364.42
#2023-08-18|1360.81
#2023-08-21|1342.44
#2023-08-22|1365.56
#2023-08-23|1381.73
#2023-08-24|1384.26
#2023-08-25|1369.13
#2023-08-28|1387.58
#2023-08-29|1401.07
#2023-08-30|1412.71
#2023-08-31|1415.34
#2023-09-01|1423.43
#2023-09-04|1444.52
#2023-09-05|1427.29
#2023-09-06|1437.94
#2023-09-07|1437.96
#2023-09-08|1426.60
#2023-09-11|1459.64
#2023-09-12|1458.98
#2023-09-13|1474.77
#2023-09-14|1484.44
#2023-09-15|1481.97
#2023-09-18|1475.38
#2023-09-19|1489.29
#2023-09-20|1480.89
#2023-09-21|1478.70
#2023-09-22|1487.81
#2023-09-25|1461.59
#2023-09-26|1459.91
#2023-09-27|1462.07
#2023-09-28|1454.85
#2023-09-29|1444.53
#2023-10-02|1443.25
#2023-10-03|1434.42
#2023-10-04|1403.90
#2023-10-05|1436.09
#2023-10-06|1440.78
#2023-10-09|1444.53
#2023-10-10|1467.01
#2023-10-11|1466.02
#2023-10-12|1477.07
#2023-10-13|1451.61
#2023-10-16|1443.44
#2023-10-17|1453.07
#2023-10-18|1462.09
#2023-10-19|1437.58
#2023-10-20|1432.42
#2023-10-23|1422.88
#2023-10-24|1420.45
#2023-10-25|1427.58
#2023-10-26|1415.03
#2023-10-27|1437.71
#2023-10-30|1424.23
#2023-10-31|1423.50
#2023-11-01|1449.59
#2023-11-02|1452.51
#2023-11-03|1478.88
#2023-11-06|1488.53
#2023-11-07|1459.91
#2023-11-08|1417.72
#2023-11-09|1431.27
#2023-11-10|1432.49
#2023-11-13|1440.77
#2023-11-14|1460.66
#2023-11-15|1462.07
#2023-11-16|1463.67
#2023-11-17|1474.74
#2023-11-20|1490.98
#2023-11-21|1483.19
#2023-11-22|1478.76
#2023-11-23|1482.04
#2023-11-24|1474.93
#2023-11-27|1484.24
#2023-11-28|1486.07
#2023-11-29|1466.79
#2023-11-30|1462.39
#2023-12-01|1468.81
#2023-12-04|1454.59
#2023-12-05|1437.38
#2023-12-06|1450.08
#2023-12-07|1467.30
#2023-12-08|1465.40
#2023-12-11|1460.87
#2023-12-12|1458.83
#2023-12-13|1465.48
#2023-12-14|1467.36
#2023-12-15|1462.18
#2023-12-18|1441.81
#2023-12-19|1435.87
#2023-12-20|1445.41
#2023-12-21|1443.01
#2023-12-22|1458.42
#2023-12-25|1454.89
#2023-12-26|1453.58
#2023-12-27|1465.06
#2023-12-28|1489.18
#2023-12-29|1494.90
#2024-01-01|1494.90
#2024-01-02|1475.74
#2024-01-03|1457.00
#2024-01-04|1461.67
#2024-01-05|1479.96
#2024-01-08|1475.65
#2024-01-09|1472.49
#2024-01-10|1458.55
#2024-01-11|1478.39
#2024-01-12|1480.21
#2024-01-15|1500.44
#2024-01-16|1470.78
#2024-01-17|1447.36
#2024-01-18|1445.04
#2024-01-19|1451.57
#2024-01-22|1462.04
#2024-01-23|1473.45
#2024-01-24|1514.05
#2024-01-25|1515.32
#2024-01-26|1495.12
#2024-01-29|1515.72
#2024-01-30|1503.05
#2024-01-31|1531.72
#2024-02-01|1530.67
#2024-02-02|1520.46
#2024-02-05|1527.99
#2024-02-06|1525.23
#2024-02-07|1538.83
#2024-02-08|1531.03
#2024-02-09|1528.66
#2024-02-12|1528.14
#2024-02-13|1550.20
#2024-02-14|1537.21
#2024-02-15|1557.49
#2024-02-16|1591.49
#2024-02-19|1617.96
#2024-02-20|1602.75
#2024-02-21|1596.44
#2024-02-22|1604.16
#2024-02-23|1604.12
#2024-02-26|1602.32
#2024-02-27|1614.68
#2024-02-28|1605.57
#2024-02-29|1620.24
#2024-03-01|1632.63
#2024-03-04|1636.15
#2024-03-05|1643.52
#2024-03-06|1659.37
#2024-03-07|1683.33
#2024-03-08|1713.80
#2024-03-11|1683.25
#2024-03-12|1669.11
#2024-03-13|1680.56
#2024-03-14|1677.74
#2024-03-15|1657.30
#2024-03-18|1669.38
#2024-03-19|1653.99
#2024-03-20|1646.83
#2024-03-21|1690.23
#2024-03-22|1696.87
#2024-03-25|1673.02
#2024-03-26|1672.70
#2024-03-27|1672.84
#2024-03-28|1658.36
#2024-03-29|1665.17
#2024-04-01|1624.65
#2024-04-02|1635.03
#2024-04-03|1633.50
#2024-04-04|1657.21
#2024-04-05|1646.31
#2024-04-08|1655.97
#2024-04-09|1662.92
#2024-04-10|1644.55
#2024-04-11|1650.17
#2024-04-12|1635.28
#2024-04-15|1618.48
#2024-04-16|1571.37
#2024-04-17|1559.51
#2024-04-18|1585.44
#2024-04-19|1568.51
#2024-04-22|1609.23
#2024-04-23|1626.48
#2024-04-24|1643.26
#2024-04-25|1631.41
#2024-04-26|1641.21
#2024-04-29|1656.43
#2024-04-30|1666.08
#2024-05-01|1654.96
#2024-05-02|1685.73
#2024-05-03|1705.07
#2024-05-06|1700.92
#2024-05-07|1699.36
#2024-05-08|1676.05
#2024-05-09|1699.68
#2024-05-10|1723.51
#2024-05-13|1726.54
#2024-05-14|1713.18
#2024-05-15|1723.99
#2024-05-16|1728.03
#2024-05-17|1746.49
#2024-05-20|1756.68
#2024-05-21|1744.99
#2024-05-22|1735.48
#2024-05-23|1735.18
#2024-05-24|1726.38
#2024-05-27|1752.10
#2024-05-28|1763.92
#2024-05-29|1753.14
#2024-05-30|1751.57
#2024-05-31|1775.65
#2024-06-03|1812.06
#2024-06-04|1796.86
#2024-06-05|1756.54
#2024-06-06|1766.38
#2024-06-07|1757.11
#2024-06-10|1770.39
#2024-06-11|1755.32
#2024-06-12|1755.07
#2024-06-13|1731.04
#2024-06-14|1715.14
#2024-06-17|1690.56
#2024-06-18|1696.69
#2024-06-19|1718.14
#2024-06-20|1708.18
#2024-06-21|1702.72
#2024-06-24|1710.48
#2024-06-25|1747.91
#2024-06-26|1746.51
#2024-06-27|1746.27
#2024-06-28|1773.96
#2024-07-01|1785.34
#2024-07-02|1821.60
#2024-07-03|1829.24
#2024-07-04|1851.49
#2024-07-05|1838.84
#2024-07-08|1820.01
#2024-07-09|1814.40
#2024-07-10|1837.26
#2024-07-11|1869.08
#2024-07-12|1851.85
#2024-07-15|1844.84
#2024-07-16|1847.18
#2024-07-17|1867.38
#2024-07-18|1858.31
#2024-07-19|1846.16
#2024-07-22|1839.24
#2024-07-23|1861.42
#2024-07-24|1850.36
#2024-07-25|1792.48
#2024-07-26|1797.03
#2024-07-29|1830.21
#2024-07-30|1812.72
#2024-07-31|1890.78
#2024-08-01|1866.84
#2024-08-02|1752.79
#2024-08-05|1561.84
#2024-08-06|1614.93
#2024-08-07|1668.37
#2024-08-08|1648.16
#2024-08-09|1676.78
#2024-08-12|1668.18
#2024-08-13|1720.51
#2024-08-14|1739.88
#2024-08-15|1745.57
#2024-08-16|1802.02
#2024-08-19|1810.32
#2024-08-20|1829.36
#2024-08-21|1814.01
#2024-08-22|1804.74
#2024-08-23|1829.21
#2024-08-26|1820.35
#2024-08-27|1823.13
#2024-08-28|1818.83
#2024-08-29|1818.26
#2024-08-30|1823.78
#2024-09-02|1826.23
#2024-09-03|1870.07
#2024-09-04|1815.96
#2024-09-05|1807.65
#2024-09-06|1812.72
#2024-09-09|1782.12
#2024-09-10|1780.54
#2024-09-11|1762.16
#2024-09-12|1786.19
#2024-09-13|1800.25
#2024-09-16|1800.88
#2024-09-17|1768.46
#2024-09-18|1774.16
#2024-09-19|1807.11
#2024-09-20|1819.85
#2024-09-23|1827.82
#2024-09-24|1839.37
#2024-09-25|1802.20
#2024-09-26|1849.65
#2024-09-27|1883.84
#2024-09-30|1885.62
#2024-10-01|1899.56
#2024-10-02|1875.55
#2024-10-03|1876.24
#2024-10-04|1885.64
#2024-10-07|1931.09
#2024-10-08|1864.37
#2024-10-09|1846.71
#2024-10-10|1871.75
#2024-10-11|1878.98
#2024-10-14|1877.44
#2024-10-15|1885.74
#2024-10-16|1879.15
#2024-10-17|1883.39
#2024-10-18|1903.20
#2024-10-21|1873.59
#2024-10-22|1847.98
#2024-10-23|1822.35
#2024-10-24|1828.41
#2024-10-25|1826.87
#2024-10-28|1824.16
#2024-10-29|1847.00
#2024-10-30|1843.71
#2024-10-31|1843.60
#2024-11-01|1833.95
#2024-11-04|1845.14
#2024-11-05|1863.18
#2024-11-06|1890.22
#2024-11-07|1952.35
#2024-11-08|1969.19
#2024-11-11|1945.68
#2024-11-12|1935.40
#2024-11-13|1922.01
#2024-11-14|1913.77
#2024-11-15|1931.84
#2024-11-18|1929.05
#2024-11-19|1963.21
#2024-11-20|1930.67
#2024-11-21|1936.97
#2024-11-22|1936.38
#2024-11-25|1949.90
#2024-11-26|1929.99
#2024-11-27|1945.05
#2024-11-28|1950.88
#2024-11-29|1975.26
#2024-12-02|2010.92
#2024-12-03|2046.23
#2024-12-04|2001.67
#2024-12-05|2001.78
#2024-12-06|1997.72
#2024-12-09|1990.63
#2024-12-10|1980.24
#2024-12-11|1987.07
#2024-12-12|1996.62
#2024-12-13|1967.40
#2024-12-16|1953.47
#2024-12-17|1933.40
#2024-12-18|1927.50
#2024-12-19|1903.28
#2024-12-20|1884.35
#2024-12-23|1901.85
#2024-12-24|1910.72
#2024-12-25|1907.42
#2024-12-26|1907.83
#2024-12-27|1921.34
#2024-12-30|1920.55
#2024-12-31|1919.36
#2025-01-01|1919.36
#2025-01-02|1913.78
#2025-01-03|1911.92
#2025-01-06|1918.10
#2025-01-07|1938.03
#2025-01-08|1929.35
#2025-01-09|1911.38
#2025-01-10|1888.26
#2025-01-13|1885.21
#2025-01-14|1878.10
#2025-01-15|1909.29
#2025-01-16|1928.61
#2025-01-17|1913.28
#2025-01-20|1942.51
#2025-01-21|1941.38
#2025-01-22|1924.24
#2025-01-23|1929.15
#2025-01-24|1940.33
#2025-01-27|1961.77
#2025-01-28|1967.57
#2025-01-29|1978.92
#2025-01-30|1988.53
#2025-01-31|1994.93
#2025-02-03|1955.77
#2025-02-04|1975.08
#2025-02-05|1989.50
#2025-02-06|1990.97
#2025-02-07|1992.96
#2025-02-10|1987.93
#2025-02-11|1973.73
#2025-02-12|1964.12
#2025-02-13|2002.06
#2025-02-14|2026.26
#2025-02-17|2050.08
#2025-02-18|2065.95
#2025-02-19|2069.00
#2025-02-20|2060.53
#2025-02-21|2069.94
#2025-02-24|2071.17
#2025-02-25|2067.75
#2025-02-26|2059.78
#2025-02-27|2077.08
#2025-02-28|2033.61
#2025-03-03|2061.96
#2025-03-04|2070.77
#2025-03-05|2068.66
#2025-03-06|2113.69
#2025-03-07|2089.16
#2025-03-10|2077.40
#2025-03-11|2042.15
#2025-03-12|2061.37
#2025-03-13|2079.15
#2025-03-14|2087.21
#2025-03-17|2115.70
#2025-03-18|2151.61
#2025-03-19|2155.82
#2025-03-20|2163.32
#2025-03-21|2185.92
#2025-03-24|2151.36
#2025-03-25|2149.05
#2025-03-26|2150.45
#2025-03-27|2171.53
#2025-03-28|2151.35
#2025-03-31|2089.17
#2025-04-01|2090.88
#2025-04-02|2081.93
#2025-04-03|1991.21
#2025-04-04|1925.52
#2025-04-07|1719.42
#2025-04-08|1817.13
#2025-04-09|1761.54
#2025-04-10|1893.86
#2025-04-11|1841.24
#2025-04-14|1876.45
#2025-04-15|1913.22
#2025-04-16|1901.16
#2025-04-17|1943.16
#2025-04-18|1954.96
#2025-04-21|1951.25
#2025-04-22|1951.59
#2025-04-23|1980.28
#2025-04-24|1999.19
#2025-04-25|1996.21
#2025-04-28|2018.90
#2025-04-29|2026.26
#2025-04-30|2063.00
#2025-05-01|2026.70
#2025-05-02|2031.56
#2025-05-05|2035.51
#2025-05-06|2049.75
#2025-05-07|2071.86
#2025-05-08|2051.87
#2025-05-09|2087.72
#2025-05-12|2084.14
#2025-05-13|2106.73
#2025-05-14|2150.36
#2025-05-15|2136.67
#2025-05-16|2135.87
#2025-05-19|2141.35
#2025-05-20|2158.95
#2025-05-21|2171.04
#2025-05-22|2157.17
#2025-05-23|2181.13
#2025-05-26|2189.17
#2025-05-27|2193.56
#2025-05-28|2190.55
#2025-05-29|2233.81
#2025-05-30|2237.87
#2025-06-02|2241.18
#2025-06-03|2228.17
#2025-06-04|2260.89
#2025-06-05|2241.57
#2025-06-06|2234.83
#2025-06-09|2268.00
#2025-06-10|2249.73
#2025-06-11|2238.00
#2025-06-12|2247.24
#2025-06-13|2223.96
#2025-06-16|2242.68
#2025-06-17|2232.03
#2025-06-18|2231.67
#2025-06-19|2203.83
#2025-06-20|2201.44
#2025-06-23|2193.25
#2025-06-24|2256.35
#2025-06-25|2247.98
#2025-06-26|2270.62
#2025-06-27|2276.74
#2025-06-30|2285.02
#2025-07-01|2294.48
#2025-07-02|2286.29
#2025-07-03|2286.60
#2025-07-04|2284.89
#2025-07-07|2250.59
#2025-07-08|2254.68
#2025-07-09|2263.66
#2025-07-10|2262.54
#2025-07-11|2281.79
#2025-07-14|2283.96
#2025-07-15|2277.75
#2025-07-16|2253.85
#2025-07-17|2264.88
#2025-07-18|2269.83
#2025-07-21|2284.39
#2025-07-22|2299.96
#2025-07-23|2368.57
#2025-07-24|2415.22
#2025-07-25|2387.28
#2025-07-28|2352.63
#2025-07-29|2334.18
#2025-07-30|2334.29
#2025-07-31|2325.39
#2025-08-01|2334.32
#2025-08-04|2314.07
#2025-08-05|2342.03
#2025-08-06|2363.91
#2025-08-07|2392.81
#2025-08-08|2396.21
#2025-08-11|2395.22
#2025-08-12|2435.19
#2025-08-13|2470.44
#2025-08-14|2474.80
#2025-08-15|2535.99
#2025-08-18|2490.83
#2025-08-19|2469.17
#2025-08-20|2480.56
#2025-08-21|2463.57
#2025-08-22|2505.34
#2025-08-25|2509.01
#2025-08-26|2479.93
#2025-08-27|2458.10
#2025-08-28|2491.12
#2025-08-29|2483.41
#2025-09-01|2470.25
#2025-09-02|2483.01
#2025-09-03|2433.63
#2025-09-04|2453.87
#2025-09-05|2485.99
#2025-09-08|2492.59
#2025-09-09|2498.16
#2025-09-10|2543.42
#2025-09-11|2525.81
#2025-09-12|2530.54
#2025-09-15|2533.54
#2025-09-16|2543.42
#2025-09-17|2524.39
#2025-09-18|2492.11
#2025-09-19|2500.53
#2025-09-22|2510.37
#2025-09-23|2506.22
#2025-09-24|2487.46
#2025-09-25|2480.45
#2025-09-26|2489.14
#2025-09-29|2494.88
#2025-09-30|2531.97
#2025-10-01|2500.07
#2025-10-02|2494.69
#2025-10-03|2505.92
#2025-10-06|2498.18
#2025-10-07|2483.27
#2025-10-08|2494.74
#2025-10-09|2501.19
#2025-10-10|2461.43
#2025-10-13|2445.30
#2025-10-14|2402.19
#2025-10-15|2446.70
#2025-10-16|2459.55
#2025-10-17|2403.44
#2025-10-20|2474.61
#2025-10-21|2461.39
#2025-10-22|2449.71
#2025-10-23|2430.69
#2025-10-24|2425.04
#2025-10-27|2457.71
#2025-10-28|2466.23
#2025-10-29|2455.16
#2025-10-30|2449.63
#2025-10-31|2458.89
#2025-11-03|2474.51
#2025-11-04|2475.60
#2025-11-05|2442.43
#2025-11-06|2506.69
#2025-11-07|2491.69
#2025-11-10|2505.49
#2025-11-11|2510.45
#2025-11-12|2550.03
#2025-11-13|2578.09
#2025-11-14|2560.53
#2025-11-17|2545.18
#2025-11-18|2473.83
#2025-11-19|2459.29
#2025-11-20|2471.13
#2025-11-21|2474.69
#2025-11-24|2480.37
#2025-11-25|2488.59
#2025-11-26|2543.07
#2025-11-27|2543.55
#2025-11-28|2549.12
#2025-12-01|2574.04
#2025-12-02|2597.29
#2025-12-03|2582.55
#2025-12-04|2611.53
#2025-12-05|2604.01
#2025-12-08|2590.61
#2025-12-09|2571.27
#2025-12-10|2575.99
#2025-12-11|2586.04
#2025-12-12|2626.82
#2025-12-15|2664.93
#2025-12-16|2616.45
#2025-12-17|2615.38
#2025-12-18|2613.48
#2025-12-19|2615.35
#2025-12-22|2644.64
#2025-12-23|2672.40
#2025-12-24|2670.89
#2025-12-25|2670.48
#2025-12-26|2664.61
#2025-12-29|2681.15
#2025-12-30|2666.55
#2025-12-31|2655.08
#2026-01-01|2655.08
#2026-01-02|2671.70
#2026-01-05|2721.13
#2026-01-06|2795.78
#2026-01-07|2774.56
#2026-01-08|2741.36
#2026-01-09|2755.79
#2026-01-12|2755.39
#2026-01-13|2809.63
#2026-01-14|2859.73
#2026-01-15|2887.56
#2026-01-16|2898.95
#2026-01-19|2887.15
#2026-01-20|2877.19
#2026-01-21|2821.30
#2026-01-22|2823.96
#2026-01-23|2868.08
#2026-01-26|2865.86
#2026-01-27|2916.21
#2026-01-28|2914.94
#2026-01-29|2958.34
#2026-01-30|2949.32
#2026-02-02|2866.95
#2026-02-03|2974.86
#2026-02-04|3009.25
#2026-02-05|2984.88
#2026-02-06|3011.98
#2026-02-09|3082.03
#2026-02-10|3155.84
#2026-02-11|3174.86
#2026-02-12|3224.96
#2026-02-13|3157.87
#2026-02-16|3107.79
#2026-02-17|3075.14
#2026-02-18|3108.21
#2026-02-19|3148.57
#2026-02-20|3131.45
#2026-02-23|3147.87
#2026-02-24|3078.95
#2026-02-25|3058.36
#2026-02-26|3115.03
#2026-02-27|3134.23
#2026-03-02|3017.73
#2026-03-03|2941.13
#2026-03-04|2802.93
#2026-03-05|2901.00
#2026-03-06|2910.29
#2026-03-09|2799.71
#2026-03-10|2887.84
#2026-03-11|2875.12
#2026-03-12|2811.66
#2026-03-13|2781.97
#2026-03-16|2786.32
#2026-03-17|2816.87
#2026-03-18|2882.84
#2026-03-19|2845.45
#2026-03-20|2841.40
#2026-03-23|2735.76
#2026-03-24|2830.20
#2026-03-25|2924.98
#2026-03-26|2895.55
#2026-03-27|2893.57
#2026-03-30|2838.00
#2026-03-31|2833.38
#2026-04-01|2998.26
#2026-04-02|2929.32