Table Data - NASDAQ Singapore Total Return Index
| Title | NASDAQ Singapore Total Return Index |
|---|---|
| Series ID | NASDAQNQSGT |
| 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 10:57 PM CDT |
| Notes | For more information about this series, see: NQSGT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 247.51 |
| 2001-04-02 | 240.80 |
| 2001-04-03 | 242.16 |
| 2001-04-04 | 239.67 |
| 2001-04-05 | 247.23 |
| 2001-04-06 | 246.00 |
| 2001-04-09 | 234.36 |
| 2001-04-10 | 237.09 |
| 2001-04-11 | 237.81 |
| 2001-04-12 | 234.25 |
| 2001-04-13 | . |
| 2001-04-16 | 234.17 |
| 2001-04-17 | 231.26 |
| 2001-04-18 | 236.82 |
| 2001-04-19 | 239.96 |
| 2001-04-20 | 241.43 |
| 2001-04-23 | 245.57 |
| 2001-04-24 | 243.64 |
| 2001-04-25 | 241.07 |
| 2001-04-26 | 240.12 |
| 2001-04-27 | 242.55 |
| 2001-04-30 | 246.71 |
| 2001-05-01 | 247.68 |
| 2001-05-02 | 247.26 |
| 2001-05-03 | 246.23 |
| 2001-05-04 | 242.46 |
| 2001-05-07 | 242.14 |
| 2001-05-08 | 239.27 |
| 2001-05-09 | 237.94 |
| 2001-05-10 | 239.92 |
| 2001-05-11 | 241.83 |
| 2001-05-14 | 237.49 |
| 2001-05-15 | 239.08 |
| 2001-05-16 | 237.13 |
| 2001-05-17 | 240.62 |
| 2001-05-18 | 239.18 |
| 2001-05-21 | 237.98 |
| 2001-05-22 | 239.19 |
| 2001-05-23 | 240.30 |
| 2001-05-24 | 242.09 |
| 2001-05-25 | 239.76 |
| 2001-05-28 | . |
| 2001-05-29 | 239.99 |
| 2001-05-30 | 237.44 |
| 2001-05-31 | 236.65 |
| 2001-06-01 | 236.21 |
| 2001-06-04 | 238.57 |
| 2001-06-05 | 242.36 |
| 2001-06-06 | 242.01 |
| 2001-06-07 | 242.61 |
| 2001-06-08 | 246.84 |
| 2001-06-11 | 243.35 |
| 2001-06-12 | 241.26 |
| 2001-06-13 | 242.12 |
| 2001-06-14 | 241.74 |
| 2001-06-15 | 243.56 |
| 2001-06-18 | 244.52 |
| 2001-06-19 | 242.47 |
| 2001-06-20 | 239.40 |
| 2001-06-21 | 237.85 |
| 2001-06-22 | 241.54 |
| 2001-06-25 | 238.98 |
| 2001-06-26 | 239.72 |
| 2001-06-27 | 237.92 |
| 2001-06-28 | 240.23 |
| 2001-06-29 | 242.50 |
| 2001-07-02 | 238.65 |
| 2001-07-03 | 238.63 |
| 2001-07-04 | . |
| 2001-07-05 | 237.11 |
| 2001-07-06 | 232.67 |
| 2001-07-09 | 231.20 |
| 2001-07-10 | 234.09 |
| 2001-07-11 | 232.23 |
| 2001-07-12 | 232.82 |
| 2001-07-13 | 230.25 |
| 2001-07-16 | 230.47 |
| 2001-07-17 | 228.22 |
| 2001-07-18 | 226.62 |
| 2001-07-19 | 227.14 |
| 2001-07-20 | 229.98 |
| 2001-07-23 | 228.15 |
| 2001-07-24 | 229.75 |
| 2001-07-25 | 229.15 |
| 2001-07-26 | 231.68 |
| 2001-07-27 | 232.72 |
| 2001-07-30 | 234.90 |
| 2001-07-31 | 237.94 |
| 2001-08-01 | 239.27 |
| 2001-08-02 | 240.35 |
| 2001-08-03 | 238.01 |
| 2001-08-06 | 238.70 |
| 2001-08-07 | 239.90 |
| 2001-08-08 | 238.36 |
| 2001-08-09 | 238.37 |
| 2001-08-10 | 241.26 |
| 2001-08-13 | 239.46 |
| 2001-08-14 | 242.48 |
| 2001-08-15 | 243.72 |
| 2001-08-16 | 243.14 |
| 2001-08-17 | 241.59 |
| 2001-08-20 | 239.30 |
| 2001-08-21 | 241.08 |
| 2001-08-22 | 241.80 |
| 2001-08-23 | 242.65 |
| 2001-08-24 | 240.94 |
| 2001-08-27 | 243.70 |
| 2001-08-28 | 242.49 |
| 2001-08-29 | 243.02 |
| 2001-08-30 | 241.16 |
| 2001-08-31 | 244.46 |
| 2001-09-03 | . |
| 2001-09-04 | 243.78 |
| 2001-09-05 | 242.47 |
| 2001-09-06 | 238.72 |
| 2001-09-07 | 233.40 |
| 2001-09-10 | 230.68 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 204.06 |
| 2001-09-18 | 203.11 |
| 2001-09-19 | 204.84 |
| 2001-09-20 | 200.67 |
| 2001-09-21 | 189.42 |
| 2001-09-24 | 195.25 |
| 2001-09-25 | 193.77 |
| 2001-09-26 | 193.33 |
| 2001-09-27 | 198.52 |
| 2001-09-28 | 200.59 |
| 2001-10-01 | 202.59 |
| 2001-10-02 | 204.15 |
| 2001-10-03 | 201.21 |
| 2001-10-04 | 207.14 |
| 2001-10-05 | 206.66 |
| 2001-10-08 | 200.69 |
| 2001-10-09 | 204.57 |
| 2001-10-10 | 200.49 |
| 2001-10-11 | 204.22 |
| 2001-10-12 | 206.93 |
| 2001-10-15 | 208.78 |
| 2001-10-16 | 209.19 |
| 2001-10-17 | 211.05 |
| 2001-10-18 | 205.32 |
| 2001-10-19 | 202.53 |
| 2001-10-22 | 202.16 |
| 2001-10-23 | 205.74 |
| 2001-10-24 | 206.91 |
| 2001-10-25 | 205.09 |
| 2001-10-26 | 205.51 |
| 2001-10-29 | 202.47 |
| 2001-10-30 | 201.83 |
| 2001-10-31 | 199.09 |
| 2001-11-01 | 195.73 |
| 2001-11-02 | 195.41 |
| 2001-11-05 | 195.58 |
| 2001-11-06 | 195.70 |
| 2001-11-07 | 194.33 |
| 2001-11-08 | 195.54 |
| 2001-11-09 | 198.85 |
| 2001-11-12 | 200.54 |
| 2001-11-13 | 198.64 |
| 2001-11-14 | 198.64 |
| 2001-11-15 | 207.26 |
| 2001-11-16 | 205.27 |
| 2001-11-19 | 209.67 |
| 2001-11-20 | 208.98 |
| 2001-11-21 | 211.51 |
| 2001-11-22 | . |
| 2001-11-23 | 210.01 |
| 2001-11-26 | 212.56 |
| 2001-11-27 | 216.83 |
| 2001-11-28 | 213.79 |
| 2001-11-29 | 210.20 |
| 2001-11-30 | 213.16 |
| 2001-12-03 | 214.30 |
| 2001-12-04 | 220.78 |
| 2001-12-05 | 228.16 |
| 2001-12-06 | 232.22 |
| 2001-12-07 | 233.33 |
| 2001-12-10 | 232.38 |
| 2001-12-11 | 230.84 |
| 2001-12-12 | 230.30 |
| 2001-12-13 | 226.93 |
| 2001-12-14 | 224.79 |
| 2001-12-17 | 224.60 |
| 2001-12-18 | 227.63 |
| 2001-12-19 | 230.03 |
| 2001-12-20 | 229.13 |
| 2001-12-21 | 226.42 |
| 2001-12-24 | 227.03 |
| 2001-12-25 | . |
| 2001-12-26 | 226.65 |
| 2001-12-27 | 228.96 |
| 2001-12-28 | 231.28 |
| 2001-12-31 | 231.89 |
| 2002-01-01 | . |
| 2002-01-02 | 231.57 |
| 2002-01-03 | 236.22 |
| 2002-01-04 | 240.06 |
| 2002-01-07 | 242.57 |
| 2002-01-08 | 243.25 |
| 2002-01-09 | 240.11 |
| 2002-01-10 | 243.08 |
| 2002-01-11 | 242.25 |
| 2002-01-14 | 246.43 |
| 2002-01-15 | 242.87 |
| 2002-01-16 | 239.09 |
| 2002-01-17 | 237.01 |
| 2002-01-18 | 237.41 |
| 2002-01-21 | . |
| 2002-01-22 | 236.78 |
| 2002-01-23 | 237.26 |
| 2002-01-24 | 237.08 |
| 2002-01-25 | 247.42 |
| 2002-01-28 | 253.10 |
| 2002-01-29 | 251.94 |
| 2002-01-30 | 250.34 |
| 2002-01-31 | 254.55 |
| 2002-02-01 | 253.51 |
| 2002-02-04 | 250.83 |
| 2002-02-05 | 246.63 |
| 2002-02-06 | 249.86 |
| 2002-02-07 | 246.18 |
| 2002-02-08 | 248.19 |
| 2002-02-11 | 249.05 |
| 2002-02-12 | 249.26 |
| 2002-02-13 | 249.34 |
| 2002-02-14 | 254.68 |
| 2002-02-15 | 253.36 |
| 2002-02-18 | . |
| 2002-02-19 | 249.19 |
| 2002-02-20 | 247.42 |
| 2002-02-21 | 247.02 |
| 2002-02-22 | 240.84 |
| 2002-02-25 | 238.24 |
| 2002-02-26 | 239.85 |
| 2002-02-27 | 241.98 |
| 2002-02-28 | 245.09 |
| 2002-03-01 | 245.31 |
| 2002-03-04 | 258.17 |
| 2002-03-05 | 258.78 |
| 2002-03-06 | 257.47 |
| 2002-03-07 | 259.02 |
| 2002-03-08 | 258.82 |
| 2002-03-11 | 259.54 |
| 2002-03-12 | 256.18 |
| 2002-03-13 | 255.68 |
| 2002-03-14 | 255.81 |
| 2002-03-15 | 255.77 |
| 2002-03-18 | 255.48 |
| 2002-03-19 | 258.63 |
| 2002-03-20 | 257.86 |
| 2002-03-21 | 256.02 |
| 2002-03-22 | 256.27 |
| 2002-03-25 | 254.53 |
| 2002-03-26 | 252.32 |
| 2002-03-27 | 253.45 |
| 2002-03-28 | 254.21 |
| 2002-03-29 | . |
| 2002-04-01 | 252.28 |
| 2002-04-02 | 252.78 |
| 2002-04-03 | 250.36 |
| 2002-04-04 | 250.21 |
| 2002-04-05 | 251.33 |
| 2002-04-08 | 249.53 |
| 2002-04-09 | 247.70 |
| 2002-04-10 | 243.05 |
| 2002-04-11 | 246.45 |
| 2002-04-12 | 247.77 |
| 2002-04-15 | 248.53 |
| 2002-04-16 | 250.58 |
| 2002-04-17 | 251.51 |
| 2002-04-18 | 249.44 |
| 2002-04-19 | 247.66 |
| 2002-04-22 | 247.84 |
| 2002-04-23 | 249.23 |
| 2002-04-24 | 248.53 |
| 2002-04-25 | 248.28 |
| 2002-04-26 | 250.11 |
| 2002-04-29 | 247.30 |
| 2002-04-30 | 248.21 |
| 2002-05-01 | 248.46 |
| 2002-05-02 | 249.87 |
| 2002-05-03 | 251.59 |
| 2002-05-06 | 248.80 |
| 2002-05-07 | 247.71 |
| 2002-05-08 | 249.42 |
| 2002-05-09 | 248.41 |
| 2002-05-10 | 249.78 |
| 2002-05-13 | 249.82 |
| 2002-05-14 | 250.25 |
| 2002-05-15 | 251.36 |
| 2002-05-16 | 250.34 |
| 2002-05-17 | 252.49 |
| 2002-05-20 | 251.99 |
| 2002-05-21 | 253.00 |
| 2002-05-22 | 254.07 |
| 2002-05-23 | 250.42 |
| 2002-05-24 | 251.93 |
| 2002-05-27 | . |
| 2002-05-28 | 250.25 |
| 2002-05-29 | 246.65 |
| 2002-05-30 | 247.72 |
| 2002-05-31 | 246.17 |
| 2002-06-03 | 246.71 |
| 2002-06-04 | 242.74 |
| 2002-06-05 | 242.28 |
| 2002-06-06 | 241.77 |
| 2002-06-07 | 243.76 |
| 2002-06-10 | 245.32 |
| 2002-06-11 | 244.41 |
| 2002-06-12 | 242.55 |
| 2002-06-13 | 242.49 |
| 2002-06-14 | 236.25 |
| 2002-06-17 | 234.50 |
| 2002-06-18 | 234.55 |
| 2002-06-19 | 230.43 |
| 2002-06-20 | 232.76 |
| 2002-06-21 | 229.36 |
| 2002-06-24 | 228.99 |
| 2002-06-25 | 232.00 |
| 2002-06-26 | 228.07 |
| 2002-06-27 | 228.56 |
| 2002-06-28 | 231.75 |
| 2002-07-01 | 230.74 |
| 2002-07-02 | 231.37 |
| 2002-07-03 | 236.66 |
| 2002-07-04 | . |
| 2002-07-05 | 245.56 |
| 2002-07-08 | 243.42 |
| 2002-07-09 | 247.61 |
| 2002-07-10 | 245.59 |
| 2002-07-11 | 242.48 |
| 2002-07-12 | 244.11 |
| 2002-07-15 | 244.34 |
| 2002-07-16 | 241.82 |
| 2002-07-17 | 240.67 |
| 2002-07-18 | 240.33 |
| 2002-07-19 | 239.12 |
| 2002-07-22 | 235.07 |
| 2002-07-23 | 237.77 |
| 2002-07-24 | 231.36 |
| 2002-07-25 | 230.15 |
| 2002-07-26 | 224.78 |
| 2002-07-29 | 225.82 |
| 2002-07-30 | 228.07 |
| 2002-07-31 | 227.44 |
| 2002-08-01 | 228.94 |
| 2002-08-02 | 228.69 |
| 2002-08-05 | 223.34 |
| 2002-08-06 | 219.14 |
| 2002-08-07 | 224.84 |
| 2002-08-08 | 224.11 |
| 2002-08-09 | 224.49 |
| 2002-08-12 | 225.68 |
| 2002-08-13 | 232.36 |
| 2002-08-14 | 233.49 |
| 2002-08-15 | 233.44 |
| 2002-08-16 | 232.08 |
| 2002-08-19 | 233.65 |
| 2002-08-20 | 234.65 |
| 2002-08-21 | 235.56 |
| 2002-08-22 | 235.86 |
| 2002-08-23 | 233.55 |
| 2002-08-26 | 231.29 |
| 2002-08-27 | 231.54 |
| 2002-08-28 | 230.65 |
| 2002-08-29 | 227.73 |
| 2002-08-30 | 228.11 |
| 2002-09-02 | . |
| 2002-09-03 | 223.73 |
| 2002-09-04 | 223.90 |
| 2002-09-05 | 221.65 |
| 2002-09-06 | 221.27 |
| 2002-09-09 | 217.17 |
| 2002-09-10 | 220.64 |
| 2002-09-11 | 220.67 |
| 2002-09-12 | 219.08 |
| 2002-09-13 | 216.99 |
| 2002-09-16 | 216.80 |
| 2002-09-17 | 220.96 |
| 2002-09-18 | 216.31 |
| 2002-09-19 | 219.04 |
| 2002-09-20 | 215.51 |
| 2002-09-23 | 214.29 |
| 2002-09-24 | 208.75 |
| 2002-09-25 | 203.11 |
| 2002-09-26 | 205.23 |
| 2002-09-27 | 207.48 |
| 2002-09-30 | 204.11 |
| 2002-10-01 | 203.43 |
| 2002-10-02 | 203.17 |
| 2002-10-03 | 203.18 |
| 2002-10-04 | 205.55 |
| 2002-10-07 | 205.67 |
| 2002-10-08 | 209.38 |
| 2002-10-09 | 206.23 |
| 2002-10-10 | 202.78 |
| 2002-10-11 | 205.96 |
| 2002-10-14 | 205.91 |
| 2002-10-15 | 213.95 |
| 2002-10-16 | 216.40 |
| 2002-10-17 | 221.69 |
| 2002-10-18 | 220.17 |
| 2002-10-21 | 220.24 |
| 2002-10-22 | 220.35 |
| 2002-10-23 | 222.59 |
| 2002-10-24 | 221.74 |
| 2002-10-25 | 224.35 |
| 2002-10-28 | 224.27 |
| 2002-10-29 | 220.99 |
| 2002-10-30 | 221.83 |
| 2002-10-31 | 223.41 |
| 2002-11-01 | 217.66 |
| 2002-11-04 | 217.85 |
| 2002-11-05 | 220.11 |
| 2002-11-06 | 220.70 |
| 2002-11-07 | 216.96 |
| 2002-11-08 | 217.36 |
| 2002-11-11 | 214.21 |
| 2002-11-12 | 213.77 |
| 2002-11-13 | 211.32 |
| 2002-11-14 | 211.31 |
| 2002-11-15 | 216.13 |
| 2002-11-18 | 212.63 |
| 2002-11-19 | 211.87 |
| 2002-11-20 | 209.59 |
| 2002-11-21 | 212.14 |
| 2002-11-22 | 215.79 |
| 2002-11-25 | 214.79 |
| 2002-11-26 | 212.62 |
| 2002-11-27 | 211.67 |
| 2002-11-28 | . |
| 2002-11-29 | 210.65 |
| 2002-12-02 | 210.45 |
| 2002-12-03 | 208.59 |
| 2002-12-04 | 205.81 |
| 2002-12-05 | 205.61 |
| 2002-12-06 | 206.54 |
| 2002-12-09 | 204.11 |
| 2002-12-10 | 206.85 |
| 2002-12-11 | 207.96 |
| 2002-12-12 | 209.18 |
| 2002-12-13 | 209.02 |
| 2002-12-16 | 207.85 |
| 2002-12-17 | 205.51 |
| 2002-12-18 | 203.44 |
| 2002-12-19 | 206.79 |
| 2002-12-20 | 204.66 |
| 2002-12-23 | 204.55 |
| 2002-12-24 | 204.92 |
| 2002-12-25 | . |
| 2002-12-26 | 203.98 |
| 2002-12-27 | 205.49 |
| 2002-12-30 | 204.35 |
| 2002-12-31 | 206.12 |
| 2003-01-01 | . |
| 2003-01-02 | 204.64 |
| 2003-01-03 | 204.79 |
| 2003-01-06 | 204.87 |
| 2003-01-07 | 202.10 |
| 2003-01-08 | 205.23 |
| 2003-01-09 | 205.67 |
| 2003-01-10 | 207.90 |
| 2003-01-13 | 214.47 |
| 2003-01-14 | 218.24 |
| 2003-01-15 | 216.44 |
| 2003-01-16 | 215.10 |
| 2003-01-17 | 213.10 |
| 2003-01-20 | . |
| 2003-01-21 | 212.91 |
| 2003-01-22 | 213.45 |
| 2003-01-23 | 212.63 |
| 2003-01-24 | 211.84 |
| 2003-01-27 | 207.17 |
| 2003-01-28 | 209.01 |
| 2003-01-29 | 203.86 |
| 2003-01-30 | 201.98 |
| 2003-01-31 | 200.50 |
| 2003-02-03 | 200.19 |
| 2003-02-04 | 201.43 |
| 2003-02-05 | 202.08 |
| 2003-02-06 | 201.06 |
| 2003-02-07 | 199.86 |
| 2003-02-10 | 198.63 |
| 2003-02-11 | 200.77 |
| 2003-02-12 | 200.21 |
| 2003-02-13 | 196.29 |
| 2003-02-14 | 196.44 |
| 2003-02-17 | . |
| 2003-02-18 | 200.26 |
| 2003-02-19 | 203.61 |
| 2003-02-20 | 204.05 |
| 2003-02-21 | 204.82 |
| 2003-02-24 | 204.00 |
| 2003-02-25 | 201.41 |
| 2003-02-26 | 200.59 |
| 2003-02-27 | 197.90 |
| 2003-02-28 | 197.92 |
| 2003-03-03 | 199.28 |
| 2003-03-04 | 198.07 |
| 2003-03-05 | 198.40 |
| 2003-03-06 | 194.78 |
| 2003-03-07 | 191.65 |
| 2003-03-10 | 189.40 |
| 2003-03-11 | 189.88 |
| 2003-03-12 | 192.38 |
| 2003-03-13 | 192.32 |
| 2003-03-14 | 194.69 |
| 2003-03-17 | 191.88 |
| 2003-03-18 | 196.93 |
| 2003-03-19 | 198.27 |
| 2003-03-20 | 201.79 |
| 2003-03-21 | 204.67 |
| 2003-03-24 | 200.36 |
| 2003-03-25 | 201.57 |
| 2003-03-26 | 203.15 |
| 2003-03-27 | 201.30 |
| 2003-03-28 | 201.29 |
| 2003-03-31 | 195.26 |
| 2003-04-01 | 197.35 |
| 2003-04-02 | 200.69 |
| 2003-04-03 | 199.95 |
| 2003-04-04 | 201.83 |
| 2003-04-07 | 204.48 |
| 2003-04-08 | 201.63 |
| 2003-04-09 | 197.58 |
| 2003-04-10 | 198.85 |
| 2003-04-11 | 199.56 |
| 2003-04-14 | 197.71 |
| 2003-04-15 | 199.39 |
| 2003-04-16 | 199.39 |
| 2003-04-17 | 199.27 |
| 2003-04-18 | . |
| 2003-04-21 | 197.70 |
| 2003-04-22 | 196.81 |
| 2003-04-23 | 194.73 |
| 2003-04-24 | 191.23 |
| 2003-04-25 | 189.48 |
| 2003-04-28 | 192.34 |
| 2003-04-29 | 199.30 |
| 2003-04-30 | 199.42 |
| 2003-05-01 | 200.20 |
| 2003-05-02 | 202.06 |
| 2003-05-05 | 207.98 |
| 2003-05-06 | 208.27 |
| 2003-05-07 | 207.16 |
| 2003-05-08 | 208.49 |
| 2003-05-09 | 206.88 |
| 2003-05-12 | 210.84 |
| 2003-05-13 | 209.36 |
| 2003-05-14 | 209.17 |
| 2003-05-15 | 210.73 |
| 2003-05-16 | 209.13 |
| 2003-05-19 | 207.35 |
| 2003-05-20 | 207.59 |
| 2003-05-21 | 206.24 |
| 2003-05-22 | 209.96 |
| 2003-05-23 | 211.92 |
| 2003-05-26 | . |
| 2003-05-27 | 212.45 |
| 2003-05-28 | 214.46 |
| 2003-05-29 | 215.68 |
| 2003-05-30 | 216.42 |
| 2003-06-02 | 222.33 |
| 2003-06-03 | 222.71 |
| 2003-06-04 | 226.82 |
| 2003-06-05 | 231.69 |
| 2003-06-06 | 232.19 |
| 2003-06-09 | 232.96 |
| 2003-06-10 | 231.67 |
| 2003-06-11 | 232.03 |
| 2003-06-12 | 236.99 |
| 2003-06-13 | 237.91 |
| 2003-06-16 | 235.84 |
| 2003-06-17 | 240.74 |
| 2003-06-18 | 240.13 |
| 2003-06-19 | 245.84 |
| 2003-06-20 | 244.21 |
| 2003-06-23 | 239.02 |
| 2003-06-24 | 234.72 |
| 2003-06-25 | 233.73 |
| 2003-06-26 | 230.25 |
| 2003-06-27 | 233.66 |
| 2003-06-30 | 227.68 |
| 2003-07-01 | 228.84 |
| 2003-07-02 | 232.41 |
| 2003-07-03 | 233.02 |
| 2003-07-04 | . |
| 2003-07-07 | 236.93 |
| 2003-07-08 | 236.90 |
| 2003-07-09 | 238.97 |
| 2003-07-10 | 237.96 |
| 2003-07-11 | 241.67 |
| 2003-07-14 | 246.72 |
| 2003-07-15 | 248.86 |
| 2003-07-16 | 250.12 |
| 2003-07-17 | 248.61 |
| 2003-07-18 | 247.35 |
| 2003-07-21 | 247.77 |
| 2003-07-22 | 244.06 |
| 2003-07-23 | 245.81 |
| 2003-07-24 | 245.23 |
| 2003-07-25 | 247.81 |
| 2003-07-28 | 250.82 |
| 2003-07-29 | 249.58 |
| 2003-07-30 | 248.34 |
| 2003-07-31 | 245.15 |
| 2003-08-01 | 245.52 |
| 2003-08-04 | 242.69 |
| 2003-08-05 | 237.03 |
| 2003-08-06 | 237.46 |
| 2003-08-07 | 243.19 |
| 2003-08-08 | 243.13 |
| 2003-08-11 | 245.96 |
| 2003-08-12 | 247.83 |
| 2003-08-13 | 253.01 |
| 2003-08-14 | 255.17 |
| 2003-08-15 | 254.61 |
| 2003-08-18 | 258.74 |
| 2003-08-19 | 258.19 |
| 2003-08-20 | 258.61 |
| 2003-08-21 | 262.94 |
| 2003-08-22 | 263.00 |
| 2003-08-25 | 261.38 |
| 2003-08-26 | 255.03 |
| 2003-08-27 | 254.60 |
| 2003-08-28 | 254.42 |
| 2003-08-29 | 255.86 |
| 2003-09-01 | . |
| 2003-09-02 | 256.35 |
| 2003-09-03 | 257.48 |
| 2003-09-04 | 258.15 |
| 2003-09-05 | 259.46 |
| 2003-09-08 | 259.94 |
| 2003-09-09 | 252.98 |
| 2003-09-10 | 251.55 |
| 2003-09-11 | 256.01 |
| 2003-09-12 | 254.51 |
| 2003-09-15 | 252.76 |
| 2003-09-16 | 253.58 |
| 2003-09-17 | 255.49 |
| 2003-09-18 | 255.77 |
| 2003-09-19 | 254.76 |
| 2003-09-22 | 255.46 |
| 2003-09-23 | 256.34 |
| 2003-09-24 | 263.40 |
| 2003-09-25 | 262.84 |
| 2003-09-26 | 263.14 |
| 2003-09-29 | 262.77 |
| 2003-09-30 | 263.71 |
| 2003-10-01 | 264.15 |
| 2003-10-02 | 267.00 |
| 2003-10-03 | 271.53 |
| 2003-10-06 | 279.33 |
| 2003-10-07 | 280.37 |
| 2003-10-08 | 282.74 |
| 2003-10-09 | 283.46 |
| 2003-10-10 | 285.06 |
| 2003-10-13 | 284.67 |
| 2003-10-14 | 278.94 |
| 2003-10-15 | 281.45 |
| 2003-10-16 | 283.12 |
| 2003-10-17 | 285.31 |
| 2003-10-20 | 285.09 |
| 2003-10-21 | 286.85 |
| 2003-10-22 | 285.55 |
| 2003-10-23 | 279.07 |
| 2003-10-24 | 279.34 |
| 2003-10-27 | 275.65 |
| 2003-10-28 | 279.68 |
| 2003-10-29 | 278.64 |
| 2003-10-30 | 278.12 |
| 2003-10-31 | 278.09 |
| 2003-11-03 | 283.02 |
| 2003-11-04 | 288.41 |
| 2003-11-05 | 287.06 |
| 2003-11-06 | 284.70 |
| 2003-11-07 | 285.50 |
| 2003-11-10 | 282.64 |
| 2003-11-11 | 276.03 |
| 2003-11-12 | 279.75 |
| 2003-11-13 | 284.70 |
| 2003-11-14 | 284.39 |
| 2003-11-17 | 277.44 |
| 2003-11-18 | 279.03 |
| 2003-11-19 | 274.88 |
| 2003-11-20 | 272.00 |
| 2003-11-21 | 270.86 |
| 2003-11-24 | 271.80 |
| 2003-11-25 | 271.80 |
| 2003-11-26 | 275.49 |
| 2003-11-27 | . |
| 2003-11-28 | 279.06 |
| 2003-12-01 | 282.85 |
| 2003-12-02 | 282.88 |
| 2003-12-03 | 284.33 |
| 2003-12-04 | 283.30 |
| 2003-12-05 | 283.09 |
| 2003-12-08 | 281.86 |
| 2003-12-09 | 282.14 |
| 2003-12-10 | 281.45 |
| 2003-12-11 | 282.65 |
| 2003-12-12 | 284.78 |
| 2003-12-15 | 288.27 |
| 2003-12-16 | 286.14 |
| 2003-12-17 | 284.10 |
| 2003-12-18 | 283.59 |
| 2003-12-19 | 281.92 |
| 2003-12-22 | 284.41 |
| 2003-12-23 | 284.55 |
| 2003-12-24 | 286.05 |
| 2003-12-25 | . |
| 2003-12-26 | 286.46 |
| 2003-12-29 | 288.44 |
| 2003-12-30 | 292.16 |
| 2003-12-31 | 293.11 |
| 2004-01-01 | . |
| 2004-01-02 | 297.24 |
| 2004-01-05 | 303.76 |
| 2004-01-06 | 303.62 |
| 2004-01-07 | 302.87 |
| 2004-01-08 | 304.62 |
| 2004-01-09 | 306.02 |
| 2004-01-12 | 303.39 |
| 2004-01-13 | 306.03 |
| 2004-01-14 | 306.07 |
| 2004-01-15 | 300.12 |
| 2004-01-16 | 299.99 |
| 2004-01-19 | . |
| 2004-01-20 | 304.70 |
| 2004-01-21 | 310.05 |
| 2004-01-22 | 311.24 |
| 2004-01-23 | 310.78 |
| 2004-01-26 | 312.51 |
| 2004-01-27 | 312.99 |
| 2004-01-28 | 307.37 |
| 2004-01-29 | 303.11 |
| 2004-01-30 | 306.14 |
| 2004-02-02 | 306.34 |
| 2004-02-03 | 306.92 |
| 2004-02-04 | 305.40 |
| 2004-02-05 | 305.10 |
| 2004-02-06 | 310.48 |
| 2004-02-09 | 318.01 |
| 2004-02-10 | 317.25 |
| 2004-02-11 | 317.69 |
| 2004-02-12 | 315.47 |
| 2004-02-13 | 316.63 |
| 2004-02-16 | . |
| 2004-02-17 | 320.56 |
| 2004-02-18 | 320.82 |
| 2004-02-19 | 319.91 |
| 2004-02-20 | 318.85 |
| 2004-02-23 | 316.15 |
| 2004-02-24 | 315.82 |
| 2004-02-25 | 313.78 |
| 2004-02-26 | 314.61 |
| 2004-02-27 | 316.19 |
| 2004-03-01 | 317.15 |
| 2004-03-02 | 315.84 |
| 2004-03-03 | 312.39 |
| 2004-03-04 | 314.51 |
| 2004-03-05 | 315.78 |
| 2004-03-08 | 315.15 |
| 2004-03-09 | 316.21 |
| 2004-03-10 | 312.80 |
| 2004-03-11 | 308.93 |
| 2004-03-12 | 306.34 |
| 2004-03-15 | 307.11 |
| 2004-03-16 | 306.33 |
| 2004-03-17 | 308.01 |
| 2004-03-18 | 310.47 |
| 2004-03-19 | 310.58 |
| 2004-03-22 | 308.17 |
| 2004-03-23 | 308.97 |
| 2004-03-24 | 311.08 |
| 2004-03-25 | 310.08 |
| 2004-03-26 | 309.76 |
| 2004-03-29 | 311.35 |
| 2004-03-30 | 313.98 |
| 2004-03-31 | 317.45 |
| 2004-04-01 | 320.37 |
| 2004-04-02 | 320.98 |
| 2004-04-05 | 322.14 |
| 2004-04-06 | 319.93 |
| 2004-04-07 | 321.62 |
| 2004-04-08 | 323.36 |
| 2004-04-09 | . |
| 2004-04-12 | 324.37 |
| 2004-04-13 | 323.11 |
| 2004-04-14 | 316.83 |
| 2004-04-15 | 312.98 |
| 2004-04-16 | 315.34 |
| 2004-04-19 | 312.81 |
| 2004-04-20 | 313.99 |
| 2004-04-21 | 312.10 |
| 2004-04-22 | 313.84 |
| 2004-04-23 | 315.64 |
| 2004-04-26 | 312.59 |
| 2004-04-27 | 313.26 |
| 2004-04-28 | 312.82 |
| 2004-04-29 | 304.93 |
| 2004-04-30 | 309.85 |
| 2004-05-03 | 310.15 |
| 2004-05-04 | 316.27 |
| 2004-05-05 | 321.39 |
| 2004-05-06 | 319.10 |
| 2004-05-07 | 313.09 |
| 2004-05-10 | 302.50 |
| 2004-05-11 | 304.12 |
| 2004-05-12 | 304.78 |
| 2004-05-13 | 299.60 |
| 2004-05-14 | 294.14 |
| 2004-05-17 | 285.20 |
| 2004-05-18 | 288.17 |
| 2004-05-19 | 298.46 |
| 2004-05-20 | 294.46 |
| 2004-05-21 | 299.70 |
| 2004-05-24 | 302.48 |
| 2004-05-25 | 299.62 |
| 2004-05-26 | 301.04 |
| 2004-05-27 | 303.42 |
| 2004-05-28 | 303.84 |
| 2004-05-31 | . |
| 2004-06-01 | 305.20 |
| 2004-06-02 | 304.52 |
| 2004-06-03 | 300.57 |
| 2004-06-04 | 302.46 |
| 2004-06-07 | 308.32 |
| 2004-06-08 | 308.46 |
| 2004-06-09 | 308.53 |
| 2004-06-10 | 309.07 |
| 2004-06-11 | . |
| 2004-06-14 | 305.85 |
| 2004-06-15 | 307.04 |
| 2004-06-16 | 308.48 |
| 2004-06-17 | 305.18 |
| 2004-06-18 | 301.94 |
| 2004-06-21 | 300.51 |
| 2004-06-22 | 300.03 |
| 2004-06-23 | 301.26 |
| 2004-06-24 | 304.95 |
| 2004-06-25 | 306.13 |
| 2004-06-28 | 307.97 |
| 2004-06-29 | 308.67 |
| 2004-06-30 | 309.33 |
| 2004-07-01 | 311.36 |
| 2004-07-02 | 310.22 |
| 2004-07-05 | . |
| 2004-07-06 | 314.61 |
| 2004-07-07 | 316.36 |
| 2004-07-08 | 314.35 |
| 2004-07-09 | 316.16 |
| 2004-07-12 | 318.69 |
| 2004-07-13 | 319.05 |
| 2004-07-14 | 317.78 |
| 2004-07-15 | 316.98 |
| 2004-07-16 | 318.41 |
| 2004-07-19 | 320.54 |
| 2004-07-20 | 316.79 |
| 2004-07-21 | 316.28 |
| 2004-07-22 | 314.45 |
| 2004-07-23 | 310.23 |
| 2004-07-26 | 311.93 |
| 2004-07-27 | 313.50 |
| 2004-07-28 | 314.36 |
| 2004-07-29 | 318.33 |
| 2004-07-30 | 319.08 |
| 2004-08-02 | 319.34 |
| 2004-08-03 | 322.72 |
| 2004-08-04 | 321.22 |
| 2004-08-05 | 325.88 |
| 2004-08-06 | 324.03 |
| 2004-08-09 | 324.12 |
| 2004-08-10 | 321.26 |
| 2004-08-11 | 319.73 |
| 2004-08-12 | 319.71 |
| 2004-08-13 | 318.25 |
| 2004-08-16 | 320.09 |
| 2004-08-17 | 320.89 |
| 2004-08-18 | 322.61 |
| 2004-08-19 | 325.68 |
| 2004-08-20 | 323.51 |
| 2004-08-23 | 324.75 |
| 2004-08-24 | 325.29 |
| 2004-08-25 | 326.15 |
| 2004-08-26 | 326.41 |
| 2004-08-27 | 327.03 |
| 2004-08-30 | 324.94 |
| 2004-08-31 | 327.57 |
| 2004-09-01 | 329.78 |
| 2004-09-02 | 333.83 |
| 2004-09-03 | 333.80 |
| 2004-09-06 | . |
| 2004-09-07 | 338.56 |
| 2004-09-08 | 337.32 |
| 2004-09-09 | 338.43 |
| 2004-09-10 | 339.47 |
| 2004-09-13 | 343.22 |
| 2004-09-14 | 346.36 |
| 2004-09-15 | 348.52 |
| 2004-09-16 | 346.03 |
| 2004-09-17 | 345.88 |
| 2004-09-20 | 344.17 |
| 2004-09-21 | 346.87 |
| 2004-09-22 | 345.29 |
| 2004-09-23 | 344.12 |
| 2004-09-24 | 342.72 |
| 2004-09-27 | 343.82 |
| 2004-09-28 | 341.55 |
| 2004-09-29 | 340.70 |
| 2004-09-30 | 344.52 |
| 2004-10-01 | 344.65 |
| 2004-10-04 | 349.30 |
| 2004-10-05 | 348.92 |
| 2004-10-06 | 347.92 |
| 2004-10-07 | 346.80 |
| 2004-10-08 | 348.30 |
| 2004-10-11 | 347.02 |
| 2004-10-12 | 342.66 |
| 2004-10-13 | 343.11 |
| 2004-10-14 | 339.87 |
| 2004-10-15 | 342.73 |
| 2004-10-18 | 339.97 |
| 2004-10-19 | 344.58 |
| 2004-10-20 | 341.49 |
| 2004-10-21 | 343.94 |
| 2004-10-22 | 344.92 |
| 2004-10-25 | 344.33 |
| 2004-10-26 | 345.37 |
| 2004-10-27 | 345.71 |
| 2004-10-28 | 350.61 |
| 2004-10-29 | 349.43 |
| 2004-11-01 | 348.40 |
| 2004-11-02 | 351.28 |
| 2004-11-03 | 355.02 |
| 2004-11-04 | 357.35 |
| 2004-11-05 | 356.93 |
| 2004-11-08 | 355.34 |
| 2004-11-09 | 355.70 |
| 2004-11-10 | 357.24 |
| 2004-11-11 | 357.66 |
| 2004-11-12 | 361.37 |
| 2004-11-15 | 361.32 |
| 2004-11-16 | 360.40 |
| 2004-11-17 | 362.79 |
| 2004-11-18 | 358.68 |
| 2004-11-19 | 360.75 |
| 2004-11-22 | 357.88 |
| 2004-11-23 | 361.26 |
| 2004-11-24 | 363.52 |
| 2004-11-25 | . |
| 2004-11-26 | 361.78 |
| 2004-11-29 | 364.35 |
| 2004-11-30 | 362.61 |
| 2004-12-01 | 365.19 |
| 2004-12-02 | 368.46 |
| 2004-12-03 | 367.76 |
| 2004-12-06 | 363.34 |
| 2004-12-07 | 361.09 |
| 2004-12-08 | 359.01 |
| 2004-12-09 | 354.54 |
| 2004-12-10 | 356.38 |
| 2004-12-13 | 358.29 |
| 2004-12-14 | 361.85 |
| 2004-12-15 | 367.45 |
| 2004-12-16 | 364.00 |
| 2004-12-17 | 366.93 |
| 2004-12-20 | 368.17 |
| 2004-12-21 | 370.17 |
| 2004-12-22 | 368.61 |
| 2004-12-23 | 369.72 |
| 2004-12-24 | . |
| 2004-12-27 | 368.83 |
| 2004-12-28 | 371.09 |
| 2004-12-29 | 369.90 |
| 2004-12-30 | 371.19 |
| 2004-12-31 | 373.38 |
| 2005-01-03 | 372.39 |
| 2005-01-04 | 370.28 |
| 2005-01-05 | 370.84 |
| 2005-01-06 | 372.87 |
| 2005-01-07 | 372.20 |
| 2005-01-10 | 373.31 |
| 2005-01-11 | 375.82 |
| 2005-01-12 | 375.46 |
| 2005-01-13 | 378.24 |
| 2005-01-14 | 375.46 |
| 2005-01-17 | . |
| 2005-01-18 | 376.37 |
| 2005-01-19 | 379.94 |
| 2005-01-20 | 377.40 |
| 2005-01-21 | 377.53 |
| 2005-01-24 | 377.44 |
| 2005-01-25 | 374.41 |
| 2005-01-26 | 380.43 |
| 2005-01-27 | 378.67 |
#2005-01-28| 381.35
#2005-01-31| 382.82
#2005-02-01| 381.47
#2005-02-02| 384.65
#2005-02-03| 383.40
#2005-02-04| 385.08
#2005-02-07| 385.53
#2005-02-08| 387.17
#2005-02-09| 387.05
#2005-02-10| 386.78
#2005-02-11| 390.12
#2005-02-14| 394.80
#2005-02-15| 394.39
#2005-02-16| 391.30
#2005-02-17| 392.76
#2005-02-18| 394.98
#2005-02-21| .
#2005-02-22| 394.20
#2005-02-23| 392.42
#2005-02-24| 394.44
#2005-02-25| 391.44
#2005-02-28| 389.98
#2005-03-01| 390.45
#2005-03-02| 392.82
#2005-03-03| 393.78
#2005-03-04| 394.39
#2005-03-07| 397.18
#2005-03-08| 398.07
#2005-03-09| 402.18
#2005-03-10| 399.53
#2005-03-11| 399.18
#2005-03-14| 398.89
#2005-03-15| 398.06
#2005-03-16| 400.85
#2005-03-17| 399.08
#2005-03-18| 400.66
#2005-03-21| 401.19
#2005-03-22| 398.96
#2005-03-23| 390.86
#2005-03-24| 390.33
#2005-03-25| .
#2005-03-28| 387.73
#2005-03-29| 384.30
#2005-03-30| 383.44
#2005-03-31| 386.98
#2005-04-01| 384.87
#2005-04-04| 385.47
#2005-04-05| 387.25
#2005-04-06| 389.18
#2005-04-07| 393.74
#2005-04-08| 395.00
#2005-04-11| 396.77
#2005-04-12| 393.75
#2005-04-13| 394.34
#2005-04-14| 390.71
#2005-04-15| 386.41
#2005-04-18| 378.24
#2005-04-19| 383.73
#2005-04-20| 385.61
#2005-04-21| 386.50
#2005-04-22| 387.05
#2005-04-25| 388.66
#2005-04-26| 390.40
#2005-04-27| 390.40
#2005-04-28| 390.58
#2005-04-29| 389.18
#2005-05-02| 388.39
#2005-05-03| 390.66
#2005-05-04| 393.55
#2005-05-05| 395.44
#2005-05-06| 397.53
#2005-05-09| 396.47
#2005-05-10| 396.62
#2005-05-11| 397.35
#2005-05-12| 396.20
#2005-05-13| 394.14
#2005-05-16| 392.13
#2005-05-17| 391.15
#2005-05-18| 391.30
#2005-05-19| 393.29
#2005-05-20| 394.03
#2005-05-23| 394.71
#2005-05-24| 397.43
#2005-05-25| 393.14
#2005-05-26| 391.00
#2005-05-27| 391.08
#2005-05-30| .
#2005-05-31| 391.02
#2005-06-01| 390.93
#2005-06-02| 394.36
#2005-06-03| 395.79
#2005-06-06| 397.83
#2005-06-07| 398.96
#2005-06-08| 398.20
#2005-06-09| 397.40
#2005-06-10| 398.99
#2005-06-13| 396.50
#2005-06-14| 394.21
#2005-06-15| 397.96
#2005-06-16| 397.72
#2005-06-17| 399.26
#2005-06-20| 397.47
#2005-06-21| 397.85
#2005-06-22| 400.77
#2005-06-23| 403.89
#2005-06-24| 403.45
#2005-06-27| 400.39
#2005-06-28| 398.91
#2005-06-29| 398.72
#2005-06-30| 400.74
#2005-07-01| 398.57
#2005-07-04| .
#2005-07-05| 399.29
#2005-07-06| 401.21
#2005-07-07| 396.32
#2005-07-08| 397.08
#2005-07-11| 402.80
#2005-07-12| 403.55
#2005-07-13| 401.69
#2005-07-14| 404.88
#2005-07-15| 404.91
#2005-07-18| 404.38
#2005-07-19| 410.26
#2005-07-20| 414.05
#2005-07-21| 423.48
#2005-07-22| 425.69
#2005-07-25| 423.00
#2005-07-26| 423.67
#2005-07-27| 426.59
#2005-07-28| 427.87
#2005-07-29| 429.69
#2005-08-01| 433.64
#2005-08-02| 437.20
#2005-08-03| 435.59
#2005-08-04| 434.63
#2005-08-05| 433.17
#2005-08-08| 435.71
#2005-08-09| 435.22
#2005-08-10| 434.30
#2005-08-11| 428.43
#2005-08-12| 427.38
#2005-08-15| 421.75
#2005-08-16| 427.48
#2005-08-17| 422.40
#2005-08-18| 420.49
#2005-08-19| 420.48
#2005-08-22| 424.59
#2005-08-23| 421.45
#2005-08-24| 419.38
#2005-08-25| 419.93
#2005-08-26| 420.60
#2005-08-29| 415.75
#2005-08-30| 413.86
#2005-08-31| 414.22
#2005-09-01| 419.84
#2005-09-02| 421.71
#2005-09-05| .
#2005-09-06| 416.61
#2005-09-07| 417.98
#2005-09-08| 419.46
#2005-09-09| 420.67
#2005-09-12| 424.22
#2005-09-13| 420.57
#2005-09-14| 422.41
#2005-09-15| 422.07
#2005-09-16| 419.76
#2005-09-19| 416.61
#2005-09-20| 418.67
#2005-09-21| 416.55
#2005-09-22| 414.89
#2005-09-23| 415.04
#2005-09-26| 418.20
#2005-09-27| 415.10
#2005-09-28| 413.59
#2005-09-29| 414.00
#2005-09-30| 415.01
#2005-10-03| 411.99
#2005-10-04| 416.33
#2005-10-05| 416.82
#2005-10-06| 413.32
#2005-10-07| 415.71
#2005-10-10| 422.32
#2005-10-11| 422.45
#2005-10-12| 417.45
#2005-10-13| 416.49
#2005-10-14| 415.07
#2005-10-17| 412.09
#2005-10-18| 409.89
#2005-10-19| 397.90
#2005-10-20| 399.74
#2005-10-21| 402.01
#2005-10-24| 399.14
#2005-10-25| 400.87
#2005-10-26| 401.56
#2005-10-27| 397.64
#2005-10-28| 394.83
#2005-10-31| 398.12
#2005-11-01| 398.10
#2005-11-02| 405.24
#2005-11-03| 404.76
#2005-11-04| 405.98
#2005-11-07| 404.71
#2005-11-08| 407.37
#2005-11-09| 406.79
#2005-11-10| 403.91
#2005-11-11| 406.75
#2005-11-14| 403.41
#2005-11-15| 401.55
#2005-11-16| 404.02
#2005-11-17| 405.78
#2005-11-18| 410.89
#2005-11-21| 408.98
#2005-11-22| 407.68
#2005-11-23| 412.28
#2005-11-24| .
#2005-11-25| 411.56
#2005-11-28| 414.98
#2005-11-29| 414.56
#2005-11-30| 415.96
#2005-12-01| 418.08
#2005-12-02| 421.59
#2005-12-05| 422.28
#2005-12-06| 417.59
#2005-12-07| 419.18
#2005-12-08| 418.68
#2005-12-09| 422.11
#2005-12-12| 423.75
#2005-12-13| 424.79
#2005-12-14| 424.82
#2005-12-15| 426.38
#2005-12-16| 427.35
#2005-12-19| 430.15
#2005-12-20| 429.55
#2005-12-21| 429.26
#2005-12-22| 427.57
#2005-12-23| 429.37
#2005-12-26| .
#2005-12-27| 430.44
#2005-12-28| 431.17
#2005-12-29| 432.83
#2005-12-30| 434.64
#2006-01-02| .
#2006-01-03| 441.79
#2006-01-04| 446.84
#2006-01-05| 449.46
#2006-01-06| 453.74
#2006-01-09| 455.19
#2006-01-10| 455.65
#2006-01-11| 455.39
#2006-01-12| 453.78
#2006-01-13| 453.12
#2006-01-16| .
#2006-01-17| 446.87
#2006-01-18| 444.84
#2006-01-19| 447.98
#2006-01-20| 450.60
#2006-01-23| 448.78
#2006-01-24| 448.71
#2006-01-25| 451.64
#2006-01-26| 454.49
#2006-01-27| 459.28
#2006-01-30| 457.72
#2006-01-31| 459.79
#2006-02-01| 461.85
#2006-02-02| 461.76
#2006-02-03| 458.68
#2006-02-06| 463.35
#2006-02-07| 464.70
#2006-02-08| 460.99
#2006-02-09| 463.70
#2006-02-10| 463.26
#2006-02-13| 464.01
#2006-02-14| 467.29
#2006-02-15| 464.05
#2006-02-16| 463.94
#2006-02-17| 463.55
#2006-02-20| .
#2006-02-21| 465.79
#2006-02-22| 462.19
#2006-02-23| 465.00
#2006-02-24| 468.39
#2006-02-27| 473.41
#2006-02-28| 475.14
#2006-03-01| 475.90
#2006-03-02| 475.26
#2006-03-03| 476.01
#2006-03-06| 477.81
#2006-03-07| 473.11
#2006-03-08| 475.15
#2006-03-09| 475.93
#2006-03-10| 475.16
#2006-03-13| 477.30
#2006-03-14| 478.18
#2006-03-15| 478.86
#2006-03-16| 479.72
#2006-03-17| 480.12
#2006-03-20| 484.95
#2006-03-21| 477.48
#2006-03-22| 476.90
#2006-03-23| 478.02
#2006-03-24| 478.99
#2006-03-27| 480.50
#2006-03-28| 483.26
#2006-03-29| 482.18
#2006-03-30| 484.14
#2006-03-31| 486.31
#2006-04-03| 490.04
#2006-04-04| 488.90
#2006-04-05| 491.93
#2006-04-06| 491.94
#2006-04-07| 493.61
#2006-04-10| 492.52
#2006-04-11| 491.75
#2006-04-12| 492.24
#2006-04-13| 494.06
#2006-04-14| .
#2006-04-17| 497.08
#2006-04-18| 498.36
#2006-04-19| 505.32
#2006-04-20| 506.14
#2006-04-21| 509.62
#2006-04-24| 510.49
#2006-04-25| 508.25
#2006-04-26| 510.73
#2006-04-27| 512.95
#2006-04-28| 515.73
#2006-05-01| 516.80
#2006-05-02| 521.23
#2006-05-03| 527.44
#2006-05-04| 524.46
#2006-05-05| 526.07
#2006-05-08| 532.32
#2006-05-09| 527.79
#2006-05-10| 529.52
#2006-05-11| 525.21
#2006-05-12| 524.25
#2006-05-15| 501.83
#2006-05-16| 499.83
#2006-05-17| 510.69
#2006-05-18| 499.73
#2006-05-19| 495.64
#2006-05-22| 479.35
#2006-05-23| 484.33
#2006-05-24| 481.34
#2006-05-25| 476.74
#2006-05-26| 484.36
#2006-05-29| .
#2006-05-30| 484.78
#2006-05-31| 474.31
#2006-06-01| 471.28
#2006-06-02| 479.77
#2006-06-05| 477.05
#2006-06-06| 471.92
#2006-06-07| 464.07
#2006-06-08| 449.05
#2006-06-09| 457.97
#2006-06-12| 458.14
#2006-06-13| 448.58
#2006-06-14| 447.95
#2006-06-15| 454.02
#2006-06-16| 469.18
#2006-06-19| 464.96
#2006-06-20| 458.97
#2006-06-21| 460.95
#2006-06-22| 465.51
#2006-06-23| 461.85
#2006-06-26| 465.32
#2006-06-27| 464.70
#2006-06-28| 462.71
#2006-06-29| 469.49
#2006-06-30| 483.99
#2006-07-03| 483.52
#2006-07-04| .
#2006-07-05| 480.99
#2006-07-06| 485.75
#2006-07-07| 487.81
#2006-07-10| 486.32
#2006-07-11| 480.96
#2006-07-12| 480.60
#2006-07-13| 476.53
#2006-07-14| 467.99
#2006-07-17| 456.64
#2006-07-18| 460.52
#2006-07-19| 462.74
#2006-07-20| 472.36
#2006-07-21| 470.98
#2006-07-24| 471.10
#2006-07-25| 477.84
#2006-07-26| 478.39
#2006-07-27| 486.70
#2006-07-28| 484.44
#2006-07-31| 488.62
#2006-08-01| 487.56
#2006-08-02| 489.90
#2006-08-03| 491.82
#2006-08-04| 495.29
#2006-08-07| 495.43
#2006-08-08| 497.38
#2006-08-09| 497.74
#2006-08-10| 494.42
#2006-08-11| 493.40
#2006-08-14| 492.97
#2006-08-15| 491.85
#2006-08-16| 496.29
#2006-08-17| 500.19
#2006-08-18| 502.99
#2006-08-21| 500.34
#2006-08-22| 501.60
#2006-08-23| 500.82
#2006-08-24| 493.88
#2006-08-25| 495.36
#2006-08-28| 491.39
#2006-08-29| 498.91
#2006-08-30| 501.11
#2006-08-31| 504.17
#2006-09-01| 506.09
#2006-09-04| .
#2006-09-05| 513.81
#2006-09-06| 515.01
#2006-09-07| 510.33
#2006-09-08| 510.76
#2006-09-11| 505.14
#2006-09-12| 504.50
#2006-09-13| 508.88
#2006-09-14| 509.72
#2006-09-15| 508.71
#2006-09-18| 512.31
#2006-09-19| 510.57
#2006-09-20| 508.59
#2006-09-21| 511.53
#2006-09-22| 506.66
#2006-09-25| 506.76
#2006-09-26| 506.18
#2006-09-27| 513.09
#2006-09-28| 514.87
#2006-09-29| 515.92
#2006-10-02| 521.80
#2006-10-03| 521.23
#2006-10-04| 522.35
#2006-10-05| 529.49
#2006-10-06| 530.50
#2006-10-09| 525.14
#2006-10-10| 530.76
#2006-10-11| 530.49
#2006-10-12| 531.60
#2006-10-13| 536.20
#2006-10-16| 538.17
#2006-10-17| 533.22
#2006-10-18| 536.29
#2006-10-19| 541.16
#2006-10-20| 545.72
#2006-10-23| 546.04
#2006-10-24| 546.26
#2006-10-25| 552.44
#2006-10-26| 559.40
#2006-10-27| 561.57
#2006-10-30| 552.95
#2006-10-31| 556.92
#2006-11-01| 564.46
#2006-11-02| 562.94
#2006-11-03| 560.32
#2006-11-06| 560.43
#2006-11-07| 566.71
#2006-11-08| 565.99
#2006-11-09| 569.23
#2006-11-10| 571.17
#2006-11-13| 569.40
#2006-11-14| 574.21
#2006-11-15| 577.66
#2006-11-16| 581.39
#2006-11-17| 586.15
#2006-11-20| 578.09
#2006-11-21| 583.41
#2006-11-22| 591.91
#2006-11-23| .
#2006-11-24| 590.49
#2006-11-27| 595.69
#2006-11-28| 585.09
#2006-11-29| 594.47
#2006-11-30| 598.67
#2006-12-01| 598.86
#2006-12-04| 601.88
#2006-12-05| 613.86
#2006-12-06| 610.66
#2006-12-07| 613.37
#2006-12-08| 606.51
#2006-12-11| 612.96
#2006-12-12| 615.82
#2006-12-13| 611.67
#2006-12-14| 618.31
#2006-12-15| 623.62
#2006-12-18| 631.64
#2006-12-19| 618.65
#2006-12-20| 623.54
#2006-12-21| 622.39
#2006-12-22| 627.51
#2006-12-25| .
#2006-12-26| 626.90
#2006-12-27| 632.48
#2006-12-28| 636.89
#2006-12-29| 643.33
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 657.96
#2007-01-04| 654.01
#2007-01-05| 652.72
#2007-01-08| 644.56
#2007-01-09| 646.81
#2007-01-10| 637.67
#2007-01-11| 639.78
#2007-01-12| 647.44
#2007-01-15| .
#2007-01-16| 658.28
#2007-01-17| 658.71
#2007-01-18| 662.34
#2007-01-19| 665.57
#2007-01-22| 678.24
#2007-01-23| 677.58
#2007-01-24| 681.69
#2007-01-25| 671.36
#2007-01-26| 667.78
#2007-01-29| 674.87
#2007-01-30| 675.13
#2007-01-31| 675.12
#2007-02-01| 685.57
#2007-02-02| 698.10
#2007-02-05| 699.00
#2007-02-06| 699.27
#2007-02-07| 703.86
#2007-02-08| 699.91
#2007-02-09| 698.15
#2007-02-12| 684.12
#2007-02-13| 680.08
#2007-02-14| 690.02
#2007-02-15| 703.14
#2007-02-16| 701.38
#2007-02-19| .
#2007-02-20| 700.08
#2007-02-21| 710.94
#2007-02-22| 711.38
#2007-02-23| 715.69
#2007-02-26| 716.36
#2007-02-27| 701.98
#2007-02-28| 672.44
#2007-03-01| 669.68
#2007-03-02| 666.65
#2007-03-05| 644.99
#2007-03-06| 660.90
#2007-03-07| 665.86
#2007-03-08| 678.47
#2007-03-09| 683.51
#2007-03-12| 694.08
#2007-03-13| 686.70
#2007-03-14| 662.69
#2007-03-15| 674.63
#2007-03-16| 671.33
#2007-03-19| 681.14
#2007-03-20| 682.04
#2007-03-21| 693.17
#2007-03-22| 708.57
#2007-03-23| 706.44
#2007-03-26| 705.20
#2007-03-27| 711.48
#2007-03-28| 704.31
#2007-03-29| 711.20
#2007-03-30| 711.73
#2007-04-02| 713.28
#2007-04-03| 723.08
#2007-04-04| 736.07
#2007-04-05| 739.95
#2007-04-06| .
#2007-04-09| 752.35
#2007-04-10| 756.63
#2007-04-11| 755.64
#2007-04-12| 747.86
#2007-04-13| 749.19
#2007-04-16| 761.63
#2007-04-17| 762.21
#2007-04-18| 759.09
#2007-04-19| 734.46
#2007-04-20| 751.70
#2007-04-23| 757.08
#2007-04-24| 754.11
#2007-04-25| 752.76
#2007-04-26| 760.73
#2007-04-27| 758.63
#2007-04-30| 749.79
#2007-05-01| 749.16
#2007-05-02| 758.42
#2007-05-03| 767.52
#2007-05-04| 778.16
#2007-05-07| 780.56
#2007-05-08| 769.74
#2007-05-09| 773.80
#2007-05-10| 774.77
#2007-05-11| 770.03
#2007-05-14| 782.76
#2007-05-15| 775.52
#2007-05-16| 780.08
#2007-05-17| 781.01
#2007-05-18| 780.18
#2007-05-21| 781.42
#2007-05-22| 784.29
#2007-05-23| 791.37
#2007-05-24| 785.91
#2007-05-25| 777.26
#2007-05-28| .
#2007-05-29| 786.60
#2007-05-30| 779.98
#2007-05-31| 781.18
#2007-06-01| 788.22
#2007-06-04| 795.88
#2007-06-05| 792.86
#2007-06-06| 790.74
#2007-06-07| 785.14
#2007-06-08| 771.02
#2007-06-11| 780.82
#2007-06-12| 783.63
#2007-06-13| 780.08
#2007-06-14| 785.78
#2007-06-15| 789.43
#2007-06-18| 800.90
#2007-06-19| 803.22
#2007-06-20| 805.99
#2007-06-21| 807.13
#2007-06-22| 801.86
#2007-06-25| 796.31
#2007-06-26| 784.18
#2007-06-27| 780.29
#2007-06-28| 789.88
#2007-06-29| 794.50
#2007-07-02| 797.31
#2007-07-03| 804.30
#2007-07-04| .
#2007-07-05| 802.41
#2007-07-06| 803.37
#2007-07-09| 817.55
#2007-07-10| 818.84
#2007-07-11| 813.34
#2007-07-12| 819.25
#2007-07-13| 825.23
#2007-07-16| 826.35
#2007-07-17| 826.05
#2007-07-18| 809.50
#2007-07-19| 816.03
#2007-07-20| 828.59
#2007-07-23| 827.14
#2007-07-24| 834.48
#2007-07-25| 825.17
#2007-07-26| 811.50
#2007-07-27| 792.87
#2007-07-30| 800.19
#2007-07-31| 802.69
#2007-08-01| 772.74
#2007-08-02| 774.90
#2007-08-03| 778.77
#2007-08-06| 752.23
#2007-08-07| 752.71
#2007-08-08| 780.31
#2007-08-09| 777.30
#2007-08-10| 760.32
#2007-08-13| 766.73
#2007-08-14| 768.71
#2007-08-15| 739.88
#2007-08-16| 707.19
#2007-08-17| 700.12
#2007-08-20| 743.71
#2007-08-21| 721.63
#2007-08-22| 747.19
#2007-08-23| 762.79
#2007-08-24| 763.92
#2007-08-27| 772.32
#2007-08-28| 758.79
#2007-08-29| 757.55
#2007-08-30| 755.77
#2007-08-31| 773.28
#2007-09-03| .
#2007-09-04| 768.15
#2007-09-05| 782.79
#2007-09-06| 787.94
#2007-09-07| 793.50
#2007-09-10| 782.75
#2007-09-11| 796.84
#2007-09-12| 802.74
#2007-09-13| 804.62
#2007-09-14| 810.67
#2007-09-17| 796.22
#2007-09-18| 796.85
#2007-09-19| 827.38
#2007-09-20| 818.76
#2007-09-21| 813.77
#2007-09-24| 837.32
#2007-09-25| 833.40
#2007-09-26| 842.47
#2007-09-27| 861.35
#2007-09-28| 866.35
#2007-10-01| 884.84
#2007-10-02| 887.02
#2007-10-03| 878.91
#2007-10-04| 886.56
#2007-10-05| 898.87
#2007-10-08| 899.76
#2007-10-09| 910.22
#2007-10-10| 904.38
#2007-10-11| 920.63
#2007-10-12| 914.70
#2007-10-15| 913.83
#2007-10-16| 897.75
#2007-10-17| 907.39
#2007-10-18| 902.94
#2007-10-19| 887.23
#2007-10-22| 860.64
#2007-10-23| 876.24
#2007-10-24| 867.78
#2007-10-25| 886.20
#2007-10-26| 900.29
#2007-10-29| 912.82
#2007-10-30| 908.23
#2007-10-31| 912.60
#2007-11-01| 911.79
#2007-11-02| 890.88
#2007-11-05| 878.70
#2007-11-06| 887.68
#2007-11-07| 893.88
#2007-11-08| 893.97
#2007-11-09| 877.38
#2007-11-12| 849.57
#2007-11-13| 845.53
#2007-11-14| 857.89
#2007-11-15| 843.40
#2007-11-16| 831.80
#2007-11-19| 827.73
#2007-11-20| 830.34
#2007-11-21| 804.55
#2007-11-22| .
#2007-11-23| 806.29
#2007-11-26| 828.15
#2007-11-27| 816.37
#2007-11-28| 813.97
#2007-11-29| 834.56
#2007-11-30| 847.36
#2007-12-03| 841.06
#2007-12-04| 847.46
#2007-12-05| 859.62
#2007-12-06| 856.98
#2007-12-07| 860.72
#2007-12-10| 859.97
#2007-12-11| 868.73
#2007-12-12| 861.36
#2007-12-13| 845.98
#2007-12-14| 837.19
#2007-12-17| 803.64
#2007-12-18| 810.01
#2007-12-19| 804.28
#2007-12-20| 803.99
#2007-12-21| 818.02
#2007-12-24| 829.04
#2007-12-25| .
#2007-12-26| 839.20
#2007-12-27| 842.50
#2007-12-28| 839.06
#2007-12-31| 853.89
#2008-01-01| .
#2008-01-02| 849.34
#2008-01-03| 834.52
#2008-01-04| 846.37
#2008-01-07| 825.39
#2008-01-08| 824.33
#2008-01-09| 826.18
#2008-01-10| 820.30
#2008-01-11| 815.48
#2008-01-14| 801.20
#2008-01-15| 787.31
#2008-01-16| 760.44
#2008-01-17| 775.04
#2008-01-18| 766.08
#2008-01-21| .
#2008-01-22| 705.56
#2008-01-23| 733.82
#2008-01-24| 750.40
#2008-01-25| 781.72
#2008-01-28| 754.27
#2008-01-29| 755.18
#2008-01-30| 745.74
#2008-01-31| 744.37
#2008-02-01| 753.59
#2008-02-04| 771.62
#2008-02-05| 762.22
#2008-02-06| 739.02
#2008-02-07| 738.14
#2008-02-08| 737.74
#2008-02-11| 723.55
#2008-02-12| 742.10
#2008-02-13| 744.70
#2008-02-14| 767.98
#2008-02-15| 781.54
#2008-02-18| .
#2008-02-19| 786.88
#2008-02-20| 769.22
#2008-02-21| 776.30
#2008-02-22| 779.53
#2008-02-25| 784.18
#2008-02-26| 784.81
#2008-02-27| 793.76
#2008-02-28| 785.95
#2008-02-29| 776.56
#2008-03-03| 753.14
#2008-03-04| 754.00
#2008-03-05| 749.46
#2008-03-06| 751.89
#2008-03-07| 737.97
#2008-03-10| 730.86
#2008-03-11| 738.25
#2008-03-12| 751.15
#2008-03-13| 726.82
#2008-03-14| 734.71
#2008-03-17| 724.50
#2008-03-18| 734.81
#2008-03-19| 730.89
#2008-03-20| 724.21
#2008-03-21| .
#2008-03-24| 747.91
#2008-03-25| 771.37
#2008-03-26| 770.59
#2008-03-27| 777.66
#2008-03-28| 780.58
#2008-03-31| 777.15
#2008-04-01| 783.56
#2008-04-02| 797.70
#2008-04-03| 804.37
#2008-04-04| 804.37
#2008-04-07| 812.45
#2008-04-08| 798.92
#2008-04-09| 790.95
#2008-04-10| 797.40
#2008-04-11| 812.02
#2008-04-14| 790.69
#2008-04-15| 796.73
#2008-04-16| 806.51
#2008-04-17| 815.17
#2008-04-18| 810.01
#2008-04-21| 824.45
#2008-04-22| 830.19
#2008-04-23| 831.07
#2008-04-24| 821.70
#2008-04-25| 822.57
#2008-04-28| 826.12
#2008-04-29| 823.46
#2008-04-30| 819.92
#2008-05-01| 818.08
#2008-05-02| 837.66
#2008-05-05| 843.58
#2008-05-06| 844.69
#2008-05-07| 837.53
#2008-05-08| 821.94
#2008-05-09| 821.89
#2008-05-12| 827.83
#2008-05-13| 830.53
#2008-05-14| 826.06
#2008-05-15| 827.75
#2008-05-16| 842.59
#2008-05-19| 842.03
#2008-05-20| 836.31
#2008-05-21| 841.09
#2008-05-22| 832.22
#2008-05-23| 824.31
#2008-05-26| .
#2008-05-27| 819.40
#2008-05-28| 823.13
#2008-05-29| 829.37
#2008-05-30| 840.00
#2008-06-02| 837.04
#2008-06-03| 828.45
#2008-06-04| 822.53
#2008-06-05| 822.71
#2008-06-06| 826.99
#2008-06-09| 810.98
#2008-06-10| 792.99
#2008-06-11| 794.69
#2008-06-12| 784.55
#2008-06-13| 774.03
#2008-06-16| 790.83
#2008-06-17| 793.13
#2008-06-18| 794.54
#2008-06-19| 783.67
#2008-06-20| 790.86
#2008-06-23| 781.51
#2008-06-24| 777.24
#2008-06-25| 781.31
#2008-06-26| 781.25
#2008-06-27| 776.16
#2008-06-30| 775.46
#2008-07-01| 763.29
#2008-07-02| 763.02
#2008-07-03| 751.58
#2008-07-04| .
#2008-07-07| 762.15
#2008-07-08| 750.04
#2008-07-09| 760.23
#2008-07-10| 755.90
#2008-07-11| 764.41
#2008-07-14| 762.23
#2008-07-15| 748.03
#2008-07-16| 748.60
#2008-07-17| 756.08
#2008-07-18| 748.87
#2008-07-21| 765.80
#2008-07-22| 757.77
#2008-07-23| 774.65
#2008-07-24| 775.16
#2008-07-25| 761.55
#2008-07-28| 758.77
#2008-07-29| 749.28
#2008-07-30| 758.35
#2008-07-31| 760.72
#2008-08-01| 754.29
#2008-08-04| 745.63
#2008-08-05| 738.00
#2008-08-06| 745.39
#2008-08-07| 727.86
#2008-08-08| 716.15
#2008-08-11| 717.14
#2008-08-12| 713.18
#2008-08-13| 714.03
#2008-08-14| 713.85
#2008-08-15| 705.52
#2008-08-18| 701.62
#2008-08-19| 690.29
#2008-08-20| 698.39
#2008-08-21| 690.62
#2008-08-22| 692.19
#2008-08-25| 693.25
#2008-08-26| 681.29
#2008-08-27| 682.66
#2008-08-28| 678.87
#2008-08-29| 693.38
#2008-09-01| .
#2008-09-02| 690.72
#2008-09-03| 673.82
#2008-09-04| 655.91
#2008-09-05| 642.19
#2008-09-08| 671.50
#2008-09-09| 663.49
#2008-09-10| 651.68
#2008-09-11| 627.18
#2008-09-12| 641.29
#2008-09-15| 620.42
#2008-09-16| 612.35
#2008-09-17| 604.74
#2008-09-18| 602.88
#2008-09-19| 640.52
#2008-09-22| 641.33
#2008-09-23| 626.07
#2008-09-24| 622.54
#2008-09-25| 612.85
#2008-09-26| 603.47
#2008-09-29| 587.21
#2008-09-30| 588.50
#2008-10-01| 585.51
#2008-10-02| 582.98
#2008-10-03| 567.33
#2008-10-06| 528.54
#2008-10-07| 532.99
#2008-10-08| 497.09
#2008-10-09| 509.59
#2008-10-10| 468.29
#2008-10-13| 500.04
#2008-10-14| 514.94
#2008-10-15| 492.80
#2008-10-16| 463.63
#2008-10-17| 448.96
#2008-10-20| 462.38
#2008-10-21| 458.03
#2008-10-22| 427.80
#2008-10-23| 408.03
#2008-10-24| 373.39
#2008-10-27| 371.70
#2008-10-28| 390.96
#2008-10-29| 391.30
#2008-10-30| 425.60
#2008-10-31| 421.76
#2008-11-03| 447.90
#2008-11-04| 437.28
#2008-11-05| 446.32
#2008-11-06| 430.89
#2008-11-07| 442.33
#2008-11-10| 448.82
#2008-11-11| 423.40
#2008-11-12| 418.61
#2008-11-13| 409.20
#2008-11-14| 407.33
#2008-11-17| 406.25
#2008-11-18| 391.02
#2008-11-19| 386.93
#2008-11-20| 374.34
#2008-11-21| 385.28
#2008-11-24| 382.30
#2008-11-25| 389.37
#2008-11-26| 402.23
#2008-11-27| .
#2008-11-28| 405.89
#2008-12-01| 390.79
#2008-12-02| 380.42
#2008-12-03| 383.24
#2008-12-04| 385.90
#2008-12-05| 389.10
#2008-12-08| 393.50
#2008-12-09| 416.75
#2008-12-10| 432.56
#2008-12-11| 430.93
#2008-12-12| 419.36
#2008-12-15| 430.28
#2008-12-16| 433.37
#2008-12-17| 438.94
#2008-12-18| 450.97
#2008-12-19| 442.38
#2008-12-22| 433.27
#2008-12-23| 428.29
#2008-12-24| 431.28
#2008-12-25| .
#2008-12-26| 428.45
#2008-12-29| 441.81
#2008-12-30| 441.86
#2008-12-31| 439.04
#2009-01-01| .
#2009-01-02| 453.42
#2009-01-05| 466.44
#2009-01-06| 461.82
#2009-01-07| 454.61
#2009-01-08| 442.66
#2009-01-09| 437.61
#2009-01-12| 429.68
#2009-01-13| 425.25
#2009-01-14| 424.07
#2009-01-15| 408.47
#2009-01-16| 417.91
#2009-01-19| .
#2009-01-20| 409.99
#2009-01-21| 407.83
#2009-01-22| 410.33
#2009-01-23| 401.83
#2009-01-26| 403.90
#2009-01-27| 402.53
#2009-01-28| 423.59
#2009-01-29| 422.75
#2009-01-30| 416.31
#2009-02-02| 406.23
#2009-02-03| 409.17
#2009-02-04| 408.20
#2009-02-05| 407.60
#2009-02-06| 411.92
#2009-02-09| 404.59
#2009-02-10| 407.67
#2009-02-11| 409.56
#2009-02-12| 399.51
#2009-02-13| 407.07
#2009-02-16| .
#2009-02-17| 385.31
#2009-02-18| 388.91
#2009-02-19| 385.62
#2009-02-20| 375.29
#2009-02-23| 386.51
#2009-02-24| 383.58
#2009-02-25| 384.24
#2009-02-26| 382.69
#2009-02-27| 374.24
#2009-03-02| 359.03
#2009-03-03| 361.12
#2009-03-04| 365.93
#2009-03-05| 358.52
#2009-03-06| 357.58
#2009-03-09| 344.88
#2009-03-10| 353.58
#2009-03-11| 358.00
#2009-03-12| 354.31
#2009-03-13| 369.50
#2009-03-16| 373.32
#2009-03-17| 367.30
#2009-03-18| 372.91
#2009-03-19| 378.87
#2009-03-20| 378.86
#2009-03-23| 396.94
#2009-03-24| 405.41
#2009-03-25| 403.23
#2009-03-26| 418.26
#2009-03-27| 415.14
#2009-03-30| 395.49
#2009-03-31| 402.15
#2009-04-01| 402.68
#2009-04-02| 429.53
#2009-04-03| 431.13
#2009-04-06| 437.37
#2009-04-07| 426.79
#2009-04-08| 420.09
#2009-04-09| 432.07
#2009-04-10| .
#2009-04-13| 442.21
#2009-04-14| 452.96
#2009-04-15| 454.85
#2009-04-16| 452.39
#2009-04-17| 453.23
#2009-04-20| 446.00
#2009-04-21| 447.05
#2009-04-22| 438.85
#2009-04-23| 443.95
#2009-04-24| 447.25
#2009-04-27| 436.68
#2009-04-28| 433.61
#2009-04-29| 448.34
#2009-04-30| 465.90
#2009-05-01| 464.54
#2009-05-04| 489.99
#2009-05-05| 503.59
#2009-05-06| 529.17
#2009-05-07| 550.94
#2009-05-08| 552.74
#2009-05-11| 535.17
#2009-05-12| 539.45
#2009-05-13| 539.46
#2009-05-14| 524.19
#2009-05-15| 528.45
#2009-05-18| 537.29
#2009-05-19| 560.00
#2009-05-20| 563.28
#2009-05-21| 546.33
#2009-05-22| 561.27
#2009-05-25| .
#2009-05-26| 555.08
#2009-05-27| 573.52
#2009-05-28| 570.75
#2009-05-29| 583.34
#2009-06-01| 597.60
#2009-06-02| 599.34
#2009-06-03| 599.02
#2009-06-04| 593.13
#2009-06-05| 599.74
#2009-06-08| 581.93
#2009-06-09| 585.81
#2009-06-10| 597.72
#2009-06-11| 596.52
#2009-06-12| 593.91
#2009-06-15| 576.53
#2009-06-16| 572.10
#2009-06-17| 568.56
#2009-06-18| 561.75
#2009-06-19| 570.48
#2009-06-22| 565.80
#2009-06-23| 557.66
#2009-06-24| 571.08
#2009-06-25| 575.25
#2009-06-26| 580.26
#2009-06-29| 580.45
#2009-06-30| 585.07
#2009-07-01| 591.37
#2009-07-02| 581.71
#2009-07-03| .
#2009-07-06| 566.78
#2009-07-07| 568.92
#2009-07-08| 565.49
#2009-07-09| 578.11
#2009-07-10| 575.44
#2009-07-13| 565.07
#2009-07-14| 577.03
#2009-07-15| 600.48
#2009-07-16| 603.48
#2009-07-17| 612.16
#2009-07-20| 622.42
#2009-07-21| 622.23
#2009-07-22| 620.24
#2009-07-23| 629.53
#2009-07-24| 639.79
#2009-07-27| 651.85
#2009-07-28| 661.53
#2009-07-29| 654.92
#2009-07-30| 663.64
#2009-07-31| 670.10
#2009-08-03| 679.41
#2009-08-04| 670.16
#2009-08-05| 660.42
#2009-08-06| 661.12
#2009-08-07| 646.40
#2009-08-10| 645.49
#2009-08-11| 655.30
#2009-08-12| 648.87
#2009-08-13| 660.49
#2009-08-14| 664.13
#2009-08-17| 639.46
#2009-08-18| 646.75
#2009-08-19| 638.55
#2009-08-20| 648.66
#2009-08-21| 648.05
#2009-08-24| 663.62
#2009-08-25| 666.91
#2009-08-26| 666.97
#2009-08-27| 669.87
#2009-08-28| 673.79
#2009-08-31| 659.47
#2009-09-01| 659.96
#2009-09-02| 654.25
#2009-09-03| 662.62
#2009-09-04| 671.18
#2009-09-07| .
#2009-09-08| 686.77
#2009-09-09| 683.71
#2009-09-10| 688.63
#2009-09-11| 692.26
#2009-09-14| 680.54
#2009-09-15| 680.92
#2009-09-16| 695.18
#2009-09-17| 695.70
#2009-09-18| 688.57
#2009-09-21| 688.25
#2009-09-22| 699.00
#2009-09-23| 698.40
#2009-09-24| 692.17
#2009-09-25| 691.48
#2009-09-28| 682.65
#2009-09-29| 689.84
#2009-09-30| 698.63
#2009-10-01| 691.03
#2009-10-02| 676.44
#2009-10-05| 670.47
#2009-10-06| 681.69
#2009-10-07| 687.74
#2009-10-08| 697.35
#2009-10-09| 697.73
#2009-10-12| 703.21
#2009-10-13| 700.98
#2009-10-14| 714.75
#2009-10-15| 716.97
#2009-10-16| 713.65
#2009-10-19| 717.82
#2009-10-20| 715.46
#2009-10-21| 711.69
#2009-10-22| 705.77
#2009-10-23| 714.35
#2009-10-26| 714.43
#2009-10-27| 706.96
#2009-10-28| 694.32
#2009-10-29| 690.70
#2009-10-30| 694.32
#2009-11-02| 693.84
#2009-11-03| 685.16
#2009-11-04| 694.37
#2009-11-05| 688.08
#2009-11-06| 696.88
#2009-11-09| 708.35
#2009-11-10| 710.29
#2009-11-11| 720.14
#2009-11-12| 715.61
#2009-11-13| 717.52
#2009-11-16| 733.16
#2009-11-17| 728.13
#2009-11-18| 724.78
#2009-11-19| 723.83
#2009-11-20| 725.62
#2009-11-23| 737.27
#2009-11-24| 732.12
#2009-11-25| 737.44
#2009-11-26| .
#2009-11-27| 727.35
#2009-11-30| 719.73
#2009-12-01| 733.35
#2009-12-02| 740.00
#2009-12-03| 743.93
#2009-12-04| 736.02
#2009-12-07| 736.16
#2009-12-08| 736.81
#2009-12-09| 736.62
#2009-12-10| 733.33
#2009-12-11| 736.28
#2009-12-14| 736.55
#2009-12-15| 735.93
#2009-12-16| 740.49
#2009-12-17| 735.11
#2009-12-18| 735.22
#2009-12-21| 729.74
#2009-12-22| 737.90
#2009-12-23| 741.32
#2009-12-24| 743.18
#2009-12-25| .
#2009-12-28| 748.44
#2009-12-29| 755.13
#2009-12-30| 757.22
#2009-12-31| 762.01
#2010-01-01| .
#2010-01-04| 766.76
#2010-01-05| 774.26
#2010-01-06| 776.33
#2010-01-07| 770.93
#2010-01-08| 773.80
#2010-01-11| 781.67
#2010-01-12| 775.29
#2010-01-13| 768.44
#2010-01-14| 774.81
#2010-01-15| 772.38
#2010-01-18| .
#2010-01-19| 773.74
#2010-01-20| 763.94
#2010-01-21| 751.35
#2010-01-22| 745.47
#2010-01-25| 745.28
#2010-01-26| 721.36
#2010-01-27| 711.27
#2010-01-28| 725.87
#2010-01-29| 723.01
#2010-02-01| 717.51
#2010-02-02| 715.33
#2010-02-03| 726.13
#2010-02-04| 716.17
#2010-02-05| 698.79
#2010-02-08| 702.55
#2010-02-09| 716.19
#2010-02-10| 714.64
#2010-02-11| 721.85
#2010-02-12| 721.97
#2010-02-15| .
#2010-02-16| 726.01
#2010-02-17| 733.93
#2010-02-18| 726.83
#2010-02-19| 719.88
#2010-02-22| 723.53
#2010-02-23| 730.06
#2010-02-24| 727.21
#2010-02-25| 723.11
#2010-02-26| 727.05
#2010-03-01| 732.38
#2010-03-02| 732.71
#2010-03-03| 736.99
#2010-03-04| 733.22
#2010-03-05| 740.10
#2010-03-08| 749.30
#2010-03-09| 750.51
#2010-03-10| 757.67
#2010-03-11| 759.81
#2010-03-12| 762.30
#2010-03-15| 757.66
#2010-03-16| 765.84
#2010-03-17| 774.60
#2010-03-18| 771.44
#2010-03-19| 770.06
#2010-03-22| 760.30
#2010-03-23| 766.54
#2010-03-24| 759.07
#2010-03-25| 759.54
#2010-03-26| 765.94
#2010-03-29| 774.69
#2010-03-30| 775.51
#2010-03-31| 763.15
#2010-04-01| 777.60
#2010-04-02| .
#2010-04-05| 784.81
#2010-04-06| 786.56
#2010-04-07| 789.44
#2010-04-08| 784.16
#2010-04-09| 791.55
#2010-04-12| 793.25
#2010-04-13| 789.75
#2010-04-14| 813.96
#2010-04-15| 812.36
#2010-04-16| 811.83
#2010-04-19| 795.09
#2010-04-20| 804.17
#2010-04-21| 803.40
#2010-04-22| 805.18
#2010-04-23| 809.03
#2010-04-26| 815.72
#2010-04-27| 812.61
#2010-04-28| 793.29
#2010-04-29| 803.25
#2010-04-30| 806.25
#2010-05-03| 795.65
#2010-05-04| 780.90
#2010-05-05| 763.00
#2010-05-06| 757.77
#2010-05-07| 749.84
#2010-05-10| 776.40
#2010-05-11| 767.05
#2010-05-12| 777.95
#2010-05-13| 774.67
#2010-05-14| 769.06
#2010-05-17| 758.54
#2010-05-18| 764.73
#2010-05-19| 740.60
#2010-05-20| 730.18
#2010-05-21| 717.80
#2010-05-24| 724.69
#2010-05-25| 695.76
#2010-05-26| 713.94
#2010-05-27| 726.60
#2010-05-28| 727.97
#2010-05-31| .
#2010-06-01| 717.36
#2010-06-02| 720.69
#2010-06-03| 740.59
#2010-06-04| 739.74
#2010-06-07| 721.22
#2010-06-08| 720.83
#2010-06-09| 722.23
#2010-06-10| 734.96
#2010-06-11| 740.82
#2010-06-14| 752.03
#2010-06-15| 751.96
#2010-06-16| 760.76
#2010-06-17| 761.25
#2010-06-18| 765.82
#2010-06-21| 783.65
#2010-06-22| 774.15
#2010-06-23| 768.13
#2010-06-24| 761.20
#2010-06-25| 764.07
#2010-06-28| 772.84
#2010-06-29| 754.08
#2010-06-30| 757.84
#2010-07-01| 753.08
#2010-07-02| 761.74
#2010-07-05| .
#2010-07-06| 770.67
#2010-07-07| 765.42
#2010-07-08| 777.36
#2010-07-09| 784.25
#2010-07-12| 785.88
#2010-07-13| 789.81
#2010-07-14| 798.74
#2010-07-15| 795.46
#2010-07-16| 798.77
#2010-07-19| 792.36
#2010-07-20| 797.16
#2010-07-21| 791.30
#2010-07-22| 797.28
#2010-07-23| 802.52
#2010-07-26| 807.15
#2010-07-27| 812.96
#2010-07-28| 813.09
#2010-07-29| 818.39
#2010-07-30| 818.45
#2010-08-02| 832.68
#2010-08-03| 831.64
#2010-08-04| 828.12
#2010-08-05| 829.05
#2010-08-06| 830.86
#2010-08-09| 830.69
#2010-08-10| 821.98
#2010-08-11| 808.07
#2010-08-12| 801.80
#2010-08-13| 807.30
#2010-08-16| 805.88
#2010-08-17| 807.03
#2010-08-18| 808.38
#2010-08-19| 814.26
#2010-08-20| 808.77
#2010-08-23| 806.71
#2010-08-24| 803.71
#2010-08-25| 805.63
#2010-08-26| 808.31
#2010-08-27| 810.45
#2010-08-30| 816.98
#2010-08-31| 815.46
#2010-09-01| 829.26
#2010-09-02| 830.06
#2010-09-03| 836.16
#2010-09-06| .
#2010-09-07| 843.38
#2010-09-08| 843.13
#2010-09-09| 846.42
#2010-09-10| 846.90
#2010-09-13| 860.35
#2010-09-14| 856.78
#2010-09-15| 859.82
#2010-09-16| 859.56
#2010-09-17| 863.12
#2010-09-20| 864.77
#2010-09-21| 869.80
#2010-09-22| 874.13
#2010-09-23| 872.14
#2010-09-24| 878.14
#2010-09-27| 883.82
#2010-09-28| 878.79
#2010-09-29| 885.36
#2010-09-30| 882.60
#2010-10-01| 893.97
#2010-10-04| 899.13
#2010-10-05| 903.20
#2010-10-06| 910.54
#2010-10-07| 905.36
#2010-10-08| 902.78
#2010-10-11| 905.20
#2010-10-12| 900.07
#2010-10-13| 918.28
#2010-10-14| 918.84
#2010-10-15| 922.20
#2010-10-18| 914.79
#2010-10-19| 910.19
#2010-10-20| 911.90
#2010-10-21| 913.65
#2010-10-22| 912.87
#2010-10-25| 921.86
#2010-10-26| 912.39
#2010-10-27| 895.86
#2010-10-28| 903.88
#2010-10-29| 908.83
#2010-11-01| 923.74
#2010-11-02| 928.93
#2010-11-03| 933.26
#2010-11-04| 943.93
#2010-11-05| 941.31
#2010-11-08| 955.56
#2010-11-09| 963.84
#2010-11-10| 951.44
#2010-11-11| 955.11
#2010-11-12| 935.92
#2010-11-15| 926.56
#2010-11-16| 919.40
#2010-11-17| 919.99
#2010-11-18| 923.97
#2010-11-19| 919.58
#2010-11-22| 919.77
#2010-11-23| 892.34
#2010-11-24| 896.89
#2010-11-25| .
#2010-11-26| 894.41
#2010-11-29| 893.54
#2010-11-30| 891.18
#2010-12-01| 908.21
#2010-12-02| 914.77
#2010-12-03| 912.37
#2010-12-06| 912.95
#2010-12-07| 917.08
#2010-12-08| 910.83
#2010-12-09| 916.49
#2010-12-10| 912.52
#2010-12-13| 915.42
#2010-12-14| 917.34
#2010-12-15| 902.76
#2010-12-16| 896.52
#2010-12-17| 899.76
#2010-12-20| 893.64
#2010-12-21| 901.42
#2010-12-22| 906.00
#2010-12-23| 905.60
#2010-12-24| .
#2010-12-27| 914.79
#2010-12-28| 924.73
#2010-12-29| 934.18
#2010-12-30| 939.33
#2010-12-31| 938.77
#2011-01-03| 949.36
#2011-01-04| 948.88
#2011-01-05| 946.84
#2011-01-06| 953.56
#2011-01-07| 949.98
#2011-01-10| 937.86
#2011-01-11| 944.50
#2011-01-12| 952.70
#2011-01-13| 957.12
#2011-01-14| 951.79
#2011-01-17| .
#2011-01-18| 956.20
#2011-01-19| 956.97
#2011-01-20| 939.30
#2011-01-21| 940.29
#2011-01-24| 940.64
#2011-01-25| 939.63
#2011-01-26| 952.49
#2011-01-27| 951.60
#2011-01-28| 949.75
#2011-01-31| 937.23
#2011-02-01| 944.08
#2011-02-02| 953.96
#2011-02-03| 951.47
#2011-02-04| 951.96
#2011-02-07| 948.02
#2011-02-08| 948.72
#2011-02-09| 937.25
#2011-02-10| 919.67
#2011-02-11| 910.55
#2011-02-14| 917.13
#2011-02-15| 911.94
#2011-02-16| 915.79
#2011-02-17| 913.66
#2011-02-18| 915.59
#2011-02-21| .
#2011-02-22| 889.25
#2011-02-23| 886.73
#2011-02-24| 876.92
#2011-02-25| 895.44
#2011-02-28| 890.91
#2011-03-01| 908.21
#2011-03-02| 895.82
#2011-03-03| 899.83
#2011-03-04| 907.04
#2011-03-07| 909.93
#2011-03-08| 919.03
#2011-03-09| 918.56
#2011-03-10| 908.72
#2011-03-11| 900.68
#2011-03-14| 898.68
#2011-03-15| 864.52
#2011-03-16| 872.84
#2011-03-17| 864.65
#2011-03-18| 866.92
#2011-03-21| 886.82
#2011-03-22| 896.29
#2011-03-23| 898.75
#2011-03-24| 908.38
#2011-03-25| 914.32
#2011-03-28| 911.01
#2011-03-29| 911.29
#2011-03-30| 922.40
#2011-03-31| 926.41
#2011-04-01| 930.48
#2011-04-04| 938.09
#2011-04-05| 937.68
#2011-04-06| 945.32
#2011-04-07| 945.05
#2011-04-08| 953.21
#2011-04-11| 946.02
#2011-04-12| 937.23
#2011-04-13| 949.61
#2011-04-14| 951.90
#2011-04-15| 953.68
#2011-04-18| 946.04
#2011-04-19| 946.18
#2011-04-20| 962.47
#2011-04-21| 974.03
#2011-04-22| .
#2011-04-25| 971.50
#2011-04-26| 971.27
#2011-04-27| 973.67
#2011-04-28| 977.71
#2011-04-29| 981.00
#2011-05-02| 981.07
#2011-05-03| 969.32
#2011-05-04| 956.12
#2011-05-05| 950.45
#2011-05-06| 951.95
#2011-05-09| 960.53
#2011-05-10| 967.65
#2011-05-11| 972.90
#2011-05-12| 953.71
#2011-05-13| 962.29
#2011-05-16| 951.26
#2011-05-17| 950.08
#2011-05-18| 958.48
#2011-05-19| 966.06
#2011-05-20| 964.82
#2011-05-23| 938.63
#2011-05-24| 943.61
#2011-05-25| 943.57
#2011-05-26| 946.36
#2011-05-27| 956.83
#2011-05-30| .
#2011-05-31| 965.49
#2011-06-01| 970.25
#2011-06-02| 963.94
#2011-06-03| 963.16
#2011-06-06| 954.71
#2011-06-07| 957.84
#2011-06-08| 950.79
#2011-06-09| 949.94
#2011-06-10| 940.63
#2011-06-13| 931.83
#2011-06-14| 936.39
#2011-06-15| 930.78
#2011-06-16| 914.38
#2011-06-17| 913.49
#2011-06-20| 914.98
#2011-06-21| 930.99
#2011-06-22| 928.04
#2011-06-23| 923.09
#2011-06-24| 932.63
#2011-06-27| 923.16
#2011-06-28| 926.39
#2011-06-29| 938.75
#2011-06-30| 954.69
#2011-07-01| 959.46
#2011-07-04| .
#2011-07-05| 958.70
#2011-07-06| 952.82
#2011-07-07| 961.06
#2011-07-08| 969.70
#2011-07-11| 956.16
#2011-07-12| 944.89
#2011-07-13| 956.01
#2011-07-14| 956.06
#2011-07-15| 953.39
#2011-07-18| 948.79
#2011-07-19| 957.23
#2011-07-20| 967.58
#2011-07-21| 974.18
#2011-07-22| 988.08
#2011-07-25| 984.91
#2011-07-26| 992.71
#2011-07-27| 996.27
#2011-07-28| 995.73
#2011-07-29| 994.54
#2011-08-01|1002.08
#2011-08-02| 989.19
#2011-08-03| 973.32
#2011-08-04| 958.92
#2011-08-05| 925.42
#2011-08-08| 892.50
#2011-08-09| 893.70
#2011-08-10| 872.55
#2011-08-11| 867.03
#2011-08-12| 882.41
#2011-08-15| 898.65
#2011-08-16| 889.53
#2011-08-17| 890.17
#2011-08-18| 876.43
#2011-08-19| 854.12
#2011-08-22| 853.11
#2011-08-23| 866.96
#2011-08-24| 852.28
#2011-08-25| 861.75
#2011-08-26| 861.39
#2011-08-29| 876.27
#2011-08-30| 875.12
#2011-08-31| 904.19
#2011-09-01| 897.37
#2011-09-02| 891.70
#2011-09-05| .
#2011-09-06| 869.06
#2011-09-07| 886.09
#2011-09-08| 889.47
#2011-09-09| 869.18
#2011-09-12| 839.00
#2011-09-13| 832.66
#2011-09-14| 832.57
#2011-09-15| 843.54
#2011-09-16| 850.91
#2011-09-19| 824.78
#2011-09-20| 833.94
#2011-09-21| 824.55
#2011-09-22| 788.94
#2011-09-23| 790.32
#2011-09-26| 772.49
#2011-09-27| 806.02
#2011-09-28| 791.62
#2011-09-29| 789.92
#2011-09-30| 775.16
#2011-10-03| 754.39
#2011-10-04| 729.66
#2011-10-05| 736.81
#2011-10-06| 756.68
#2011-10-07| 770.14
#2011-10-10| 785.65
#2011-10-11| 791.26
#2011-10-12| 809.24
#2011-10-13| 803.79
#2011-10-14| 817.16
#2011-10-17| 825.17
#2011-10-18| 806.19
#2011-10-19| 812.35
#2011-10-20| 799.81
#2011-10-21| 805.98
#2011-10-24| 821.68
#2011-10-25| 825.70
#2011-10-26| 818.79
#2011-10-27| 859.36
#2011-10-28| 878.86
#2011-10-31| 856.18
#2011-11-01| 818.47
#2011-11-02| 836.36
#2011-11-03| 828.34
#2011-11-04| 840.05
#2011-11-07| 837.19
#2011-11-08| 840.81
#2011-11-09| 829.24
#2011-11-10| 807.70
#2011-11-11| 814.06
#2011-11-14| 823.48
#2011-11-15| 815.56
#2011-11-16| 813.76
#2011-11-17| 806.15
#2011-11-18| 791.20
#2011-11-21| 777.68
#2011-11-22| 783.91
#2011-11-23| 768.84
#2011-11-24| .
#2011-11-25| 755.21
#2011-11-28| 777.15
#2011-11-29| 776.71
#2011-11-30| 788.56
#2011-12-01| 804.74
#2011-12-02| 808.99
#2011-12-05| 810.93
#2011-12-06| 802.55
#2011-12-07| 809.98
#2011-12-08| 788.33
#2011-12-09| 778.84
#2011-12-12| 778.31
#2011-12-13| 772.99
#2011-12-14| 765.41
#2011-12-15| 757.45
#2011-12-16| 767.56
#2011-12-19| 753.22
#2011-12-20| 758.48
#2011-12-21| 774.64
#2011-12-22| 774.46
#2011-12-23| 778.31
#2011-12-26| .
#2011-12-27| 775.82
#2011-12-28| 772.64
#2011-12-29| 772.68
#2011-12-30| 768.80
#2012-01-02| .
#2012-01-03| 790.01
#2012-01-04| 792.71
#2012-01-05| 788.13
#2012-01-06| 789.17
#2012-01-09| 781.65
#2012-01-10| 795.49
#2012-01-11| 801.44
#2012-01-12| 801.86
#2012-01-13| 814.36
#2012-01-16| .
#2012-01-17| 825.93
#2012-01-18| 823.34
#2012-01-19| 830.48
#2012-01-20| 840.22
#2012-01-23| 844.65
#2012-01-24| 842.41
#2012-01-25| 854.66
#2012-01-26| 865.67
#2012-01-27| 873.75
#2012-01-30| 862.98
#2012-01-31| 873.55
#2012-02-01| 875.43
#2012-02-02| 881.25
#2012-02-03| 887.64
#2012-02-06| 888.92
#2012-02-07| 897.06
#2012-02-08| 904.29
#2012-02-09| 903.13
#2012-02-10| 888.48
#2012-02-13| 897.68
#2012-02-14| 892.28
#2012-02-15| 902.42
#2012-02-16| 888.69
#2012-02-17| 900.69
#2012-02-20| .
#2012-02-21| 910.64
#2012-02-22| 904.54
#2012-02-23| 900.90
#2012-02-24| 905.17
#2012-02-27| 896.54
#2012-02-28| 906.25
#2012-02-29| 917.09
#2012-03-01| 911.51
#2012-03-02| 914.30
#2012-03-05| 906.48
#2012-03-06| 884.48
#2012-03-07| 880.41
#2012-03-08| 903.18
#2012-03-09| 899.76
#2012-03-12| 893.51
#2012-03-13| 904.53
#2012-03-14| 908.06
#2012-03-15| 910.43
#2012-03-16| 913.48
#2012-03-19| 907.72
#2012-03-20| 906.24
#2012-03-21| 906.01
#2012-03-22| 898.27
#2012-03-23| 903.92
#2012-03-26| 902.20
#2012-03-27| 917.99
#2012-03-28| 915.66
#2012-03-29| 908.36
#2012-03-30| 914.20
#2012-04-02| 916.91
#2012-04-03| 918.66
#2012-04-04| 904.51
#2012-04-05| 903.24
#2012-04-06| .
#2012-04-09| 893.53
#2012-04-10| 898.13
#2012-04-11| 892.87
#2012-04-12| 904.55
#2012-04-13| 911.50
#2012-04-16| 909.95
#2012-04-17| 908.89
#2012-04-18| 912.74
#2012-04-19| 915.06
#2012-04-20| 914.14
#2012-04-23| 903.89
#2012-04-24| 910.93
#2012-04-25| 914.55
#2012-04-26| 916.93
#2012-04-27| 919.16
#2012-04-30| 920.86
#2012-05-01| 921.93
#2012-05-02| 926.66
#2012-05-03| 923.29
#2012-05-04| 919.36
#2012-05-07| 900.26
#2012-05-08| 901.98
#2012-05-09| 893.29
#2012-05-10| 897.28
#2012-05-11| 892.21
#2012-05-14| 878.38
#2012-05-15| 881.69
#2012-05-16| 862.05
#2012-05-17| 861.48
#2012-05-18| 843.70
#2012-05-21| 847.51
#2012-05-22| 858.70
#2012-05-23| 839.42
#2012-05-24| 842.80
#2012-05-25| 839.29
#2012-05-28| .
#2012-05-29| 849.09
#2012-05-30| 837.18
#2012-05-31| 836.51
#2012-06-01| 824.64
#2012-06-04| 815.57
#2012-06-05| 820.17
#2012-06-06| 838.33
#2012-06-07| 840.37
#2012-06-08| 827.32
#2012-06-11| 843.55
#2012-06-12| 844.36
#2012-06-13| 847.30
#2012-06-14| 841.98
#2012-06-15| 859.79
#2012-06-18| 863.24
#2012-06-19| 872.22
#2012-06-20| 874.73
#2012-06-21| 864.53
#2012-06-22| 861.33
#2012-06-25| 854.74
#2012-06-26| 855.42
#2012-06-27| 867.25
#2012-06-28| 866.09
#2012-06-29| 885.21
#2012-07-02| 893.19
#2012-07-03| 907.74
#2012-07-04| .
#2012-07-05| 913.01
#2012-07-06| 910.85
#2012-07-09| 897.67
#2012-07-10| 910.57
#2012-07-11| 920.51
#2012-07-12| 907.81
#2012-07-13| 920.84
#2012-07-16| 922.72
#2012-07-17| 926.00
#2012-07-18| 932.43
#2012-07-19| 940.89
#2012-07-20| 934.52
#2012-07-23| 920.71
#2012-07-24| 926.12
#2012-07-25| 925.82
#2012-07-26| 935.81
#2012-07-27| 937.96
#2012-07-30| 948.76
#2012-07-31| 953.11
#2012-08-01| 956.23
#2012-08-02| 949.51
#2012-08-03| 957.37
#2012-08-06| 965.41
#2012-08-07| 962.05
#2012-08-08| 957.85
#2012-08-09| 957.75
#2012-08-10| 956.78
#2012-08-13| 959.39
#2012-08-14| 964.78
#2012-08-15| 959.14
#2012-08-16| 957.80
#2012-08-17| 955.81
#2012-08-20| 956.45
#2012-08-21| 961.83
#2012-08-22| 955.31
#2012-08-23| 963.14
#2012-08-24| 957.20
#2012-08-27| 955.39
#2012-08-28| 953.46
#2012-08-29| 954.45
#2012-08-30| 946.62
#2012-08-31| 956.34
#2012-09-03| .
#2012-09-04| 953.30
#2012-09-05| 947.54
#2012-09-06| 949.69
#2012-09-07| 962.40
#2012-09-10| 963.15
#2012-09-11| 969.97
#2012-09-12| 974.99
#2012-09-13| 975.10
#2012-09-14| 994.82
#2012-09-17| 994.61
#2012-09-18| 989.21
#2012-09-19| 994.09
#2012-09-20| 988.87
#2012-09-21| 996.58
#2012-09-24| 987.69
#2012-09-25| 990.99
#2012-09-26| 977.32
#2012-09-27| 984.73
#2012-09-28| 986.74
#2012-10-01| 984.95
#2012-10-02| 990.09
#2012-10-03| 985.75
#2012-10-04| 992.48
#2012-10-05|1000.98
#2012-10-08| 989.30
#2012-10-09| 986.45
#2012-10-10| 978.28
#2012-10-11| 979.34
#2012-10-12| 987.45
#2012-10-15| 988.36
#2012-10-16| 991.88
#2012-10-17| 995.54
#2012-10-18| 998.49
#2012-10-19| 992.70
#2012-10-22| 990.98
#2012-10-23| 988.80
#2012-10-24| 988.57
#2012-10-25| 994.84
#2012-10-26| 994.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.23
#2012-11-01| 983.16
#2012-11-02| 986.04
#2012-11-05| 981.91
#2012-11-06| 979.72
#2012-11-07| 989.35
#2012-11-08| 978.89
#2012-11-09| 976.54
#2012-11-12| 977.13
#2012-11-13| 977.72
#2012-11-14| 969.84
#2012-11-15| 956.98
#2012-11-16| 954.19
#2012-11-19| 960.23
#2012-11-20| 962.17
#2012-11-21| 962.93
#2012-11-22| .
#2012-11-23| 974.03
#2012-11-26| 979.48
#2012-11-27| 980.26
#2012-11-28| 980.42
#2012-11-29| 993.01
#2012-11-30|1000.00
#2012-12-03|1001.17
#2012-12-04| 999.42
#2012-12-05|1002.34
#2012-12-06|1001.86
#2012-12-07|1011.19
#2012-12-10|1012.36
#2012-12-11|1013.48
#2012-12-12|1020.97
#2012-12-13|1026.07
#2012-12-14|1029.85
#2012-12-17|1027.82
#2012-12-18|1029.88
#2012-12-19|1029.93
#2012-12-20|1033.93
#2012-12-21|1028.63
#2012-12-24|1031.89
#2012-12-25|1031.89
#2012-12-26|1035.09
#2012-12-27|1036.23
#2012-12-28|1038.70
#2012-12-31|1033.74
#2013-01-01|1033.74
#2013-01-02|1046.56
#2013-01-03|1051.30
#2013-01-04|1045.72
#2013-01-07|1045.23
#2013-01-08|1041.50
#2013-01-09|1049.03
#2013-01-10|1056.00
#2013-01-11|1052.47
#2013-01-14|1046.48
#2013-01-15|1043.85
#2013-01-16|1047.77
#2013-01-17|1045.33
#2013-01-18|1047.60
#2013-01-21|1049.82
#2013-01-22|1049.54
#2013-01-23|1054.67
#2013-01-24|1058.74
#2013-01-25|1060.77
#2013-01-28|1058.48
#2013-01-29|1059.30
#2013-01-30|1066.86
#2013-01-31|1063.65
#2013-02-01|1064.75
#2013-02-04|1067.47
#2013-02-05|1061.24
#2013-02-06|1063.97
#2013-02-07|1062.33
#2013-02-08|1066.46
#2013-02-11|1063.83
#2013-02-12|1064.53
#2013-02-13|1074.92
#2013-02-14|1074.96
#2013-02-15|1073.11
#2013-02-18|1073.32
#2013-02-19|1076.80
#2013-02-20|1081.75
#2013-02-21|1071.79
#2013-02-22|1072.61
#2013-02-25|1072.01
#2013-02-26|1060.99
#2013-02-27|1064.06
#2013-02-28|1067.74
#2013-03-01|1065.08
#2013-03-04|1048.19
#2013-03-05|1051.13
#2013-03-06|1063.35
#2013-03-07|1065.21
#2013-03-08|1060.77
#2013-03-11| .
#2013-03-12|1064.68
#2013-03-13|1059.01
#2013-03-14|1056.92
#2013-03-15|1058.87
#2013-03-18|1050.10
#2013-03-19|1053.08
#2013-03-20|1050.43
#2013-03-21|1059.12
#2013-03-22|1058.48
#2013-03-25|1065.06
#2013-03-26|1074.95
#2013-03-27|1080.76
#2013-03-28|1081.24
#2013-03-29| .
#2013-04-01|1080.64
#2013-04-02|1086.26
#2013-04-03|1088.83
#2013-04-04|1082.13
#2013-04-05|1081.44
#2013-04-08|1075.44
#2013-04-09|1081.37
#2013-04-10|1084.00
#2013-04-11|1089.15
#2013-04-12|1086.72
#2013-04-15|1083.78
#2013-04-16|1085.72
#2013-04-17|1085.83
#2013-04-18|1087.09
#2013-04-19|1088.16
#2013-04-22|1090.77
#2013-04-23|1079.83
#2013-04-24|1090.04
#2013-04-25|1099.42
#2013-04-26|1105.41
#2013-04-29|1113.59
#2013-04-30|1116.65
#2013-05-01|1115.38
#2013-05-02|1121.95
#2013-05-03|1114.83
#2013-05-06|1121.84
#2013-05-07|1121.76
#2013-05-08|1135.98
#2013-05-09|1141.19
#2013-05-10|1136.10
#2013-05-13|1131.16
#2013-05-14|1131.62
#2013-05-15|1130.50
#2013-05-16|1129.01
#2013-05-17|1123.29
#2013-05-20|1126.27
#2013-05-21|1117.79
#2013-05-22|1118.07
#2013-05-23|1094.76
#2013-05-24|1095.36
#2013-05-27|1099.56
#2013-05-28|1098.24
#2013-05-29|1086.68
#2013-05-30|1079.98
#2013-05-31|1069.48
#2013-06-03|1072.41
#2013-06-04|1077.92
#2013-06-05|1067.69
#2013-06-06|1054.01
#2013-06-07|1052.02
#2013-06-10|1042.69
#2013-06-11|1033.70
#2013-06-12|1032.60
#2013-06-13|1022.86
#2013-06-14|1033.22
#2013-06-17|1036.69
#2013-06-18|1044.45
#2013-06-19|1045.90
#2013-06-20|1002.97
#2013-06-21| 999.23
#2013-06-24| 978.42
#2013-06-25| 990.68
#2013-06-26| 994.18
#2013-06-27|1002.98
#2013-06-28|1013.13
#2013-07-01|1010.80
#2013-07-02|1018.12
#2013-07-03|1001.96
#2013-07-04|1008.72
#2013-07-05|1009.08
#2013-07-08|1002.46
#2013-07-09|1009.80
#2013-07-10|1016.17
#2013-07-11|1045.70
#2013-07-12|1041.70
#2013-07-15|1040.18
#2013-07-16|1041.61
#2013-07-17|1035.13
#2013-07-18|1035.06
#2013-07-19|1034.61
#2013-07-22|1043.98
#2013-07-23|1047.56
#2013-07-24|1052.30
#2013-07-25|1044.30
#2013-07-26|1046.54
#2013-07-29|1044.49
#2013-07-30|1043.02
#2013-07-31|1033.56
#2013-08-01|1039.56
#2013-08-02|1044.07
#2013-08-05|1045.10
#2013-08-06|1040.78
#2013-08-07|1042.86
#2013-08-08|1048.45
#2013-08-09|1049.86
#2013-08-12|1049.01
#2013-08-13|1047.90
#2013-08-14|1045.02
#2013-08-15|1037.22
#2013-08-16|1034.68
#2013-08-19|1021.39
#2013-08-20|1006.91
#2013-08-21|1001.23
#2013-08-22| 994.33
#2013-08-23| 998.65
#2013-08-26| 996.91
#2013-08-27| 978.91
#2013-08-28| 973.79
#2013-08-29| 983.34
#2013-08-30| 981.92
#2013-09-02| 992.79
#2013-09-03| 991.61
#2013-09-04| 982.91
#2013-09-05| 983.06
#2013-09-06| 990.70
#2013-09-09|1004.22
#2013-09-10|1015.91
#2013-09-11|1014.13
#2013-09-12|1019.67
#2013-09-13|1016.17
#2013-09-16|1042.37
#2013-09-17|1042.24
#2013-09-18|1048.54
#2013-09-19|1079.68
#2013-09-20|1070.66
#2013-09-23|1065.45
#2013-09-24|1062.27
#2013-09-25|1062.94
#2013-09-26|1058.63
#2013-09-27|1063.54
#2013-09-30|1050.13
#2013-10-01|1057.18
#2013-10-02|1052.03
#2013-10-03|1049.16
#2013-10-04|1038.94
#2013-10-07|1028.04
#2013-10-08|1031.58
#2013-10-09|1032.27
#2013-10-10|1039.58
#2013-10-11|1044.07
#2013-10-14|1040.80
#2013-10-15|1041.93
#2013-10-16|1043.34
#2013-10-17|1050.84
#2013-10-18|1056.16
#2013-10-21|1055.01
#2013-10-22|1062.20
#2013-10-23|1060.34
#2013-10-24|1065.73
#2013-10-25|1063.92
#2013-10-28|1061.95
#2013-10-29|1062.16
#2013-10-30|1069.28
#2013-10-31|1061.70
#2013-11-01|1057.01
#2013-11-04|1058.23
#2013-11-05|1057.32
#2013-11-06|1058.29
#2013-11-07|1054.65
#2013-11-08|1047.36
#2013-11-11|1047.17
#2013-11-12|1042.78
#2013-11-13|1038.45
#2013-11-14|1045.52
#2013-11-15|1049.98
#2013-11-18|1051.96
#2013-11-19|1050.54
#2013-11-20|1048.16
#2013-11-21|1039.55
#2013-11-22|1038.78
#2013-11-25|1039.52
#2013-11-26|1038.70
#2013-11-27|1036.01
#2013-11-28|1039.79
#2013-11-29|1038.86
#2013-12-02|1041.29
#2013-12-03|1042.30
#2013-12-04|1032.56
#2013-12-05|1023.04
#2013-12-06|1023.73
#2013-12-09|1024.83
#2013-12-10|1015.91
#2013-12-11|1006.36
#2013-12-12|1002.88
#2013-12-13|1004.56
#2013-12-16|1000.86
#2013-12-17|1002.21
#2013-12-18| 999.57
#2013-12-19| 996.88
#2013-12-20|1004.64
#2013-12-23|1011.22
#2013-12-24|1013.70
#2013-12-25|1013.70
#2013-12-26|1016.76
#2013-12-27|1022.60
#2013-12-30|1022.46
#2013-12-31|1030.22
#2014-01-01|1030.22
#2014-01-02|1029.89
#2014-01-03|1018.37
#2014-01-06|1014.74
#2014-01-07|1011.31
#2014-01-08|1020.23
#2014-01-09|1017.79
#2014-01-10|1021.41
#2014-01-13|1020.00
#2014-01-14|1015.11
#2014-01-15|1014.85
#2014-01-16|1013.62
#2014-01-17|1014.19
#2014-01-20|1007.52
#2014-01-21|1007.82
#2014-01-22|1008.95
#2014-01-23| 999.12
#2014-01-24| 991.40
#2014-01-27| 984.64
#2014-01-28| 989.79
#2014-01-29| 986.25
#2014-01-30| 980.64
#2014-01-31| 978.36
#2014-02-03| 970.43
#2014-02-04| 967.63
#2014-02-05| 966.84
#2014-02-06| 974.33
#2014-02-07| 981.37
#2014-02-10| 980.05
#2014-02-11| 986.98
#2014-02-12| 989.59
#2014-02-13| 989.99
#2014-02-14| 995.68
#2014-02-17|1006.06
#2014-02-18|1006.22
#2014-02-19|1010.73
#2014-02-20|1007.13
#2014-02-21|1008.71
#2014-02-24|1011.59
#2014-02-25|1012.93
#2014-02-26|1007.16
#2014-02-27|1010.32
#2014-02-28|1011.43
#2014-03-03|1000.80
#2014-03-04|1006.29
#2014-03-05|1008.63
#2014-03-06|1018.31
#2014-03-07|1017.46
#2014-03-10|1013.31
#2014-03-11|1016.09
#2014-03-12|1006.98
#2014-03-13|1004.81
#2014-03-14|1003.01
#2014-03-17|1008.29
#2014-03-18|1009.21
#2014-03-19|1005.34
#2014-03-20| 990.24
#2014-03-21| 996.97
#2014-03-24|1010.36
#2014-03-25|1009.63
#2014-03-26|1021.79
#2014-03-27|1030.13
#2014-03-28|1037.92
#2014-03-31|1043.14
#2014-04-01|1044.61
#2014-04-02|1042.19
#2014-04-03|1049.72
#2014-04-04|1050.68
#2014-04-07|1045.10
#2014-04-08|1053.98
#2014-04-09|1061.04
#2014-04-10|1058.88
#2014-04-11|1056.90
#2014-04-14|1058.45
#2014-04-15|1066.93
#2014-04-16|1072.62
#2014-04-17|1074.14
#2014-04-18|1072.71
#2014-04-21|1072.48
#2014-04-22|1076.43
#2014-04-23|1070.86
#2014-04-24|1080.10
#2014-04-25|1077.12
#2014-04-28|1072.19
#2014-04-29|1073.31
#2014-04-30|1080.83
#2014-05-01|1083.01
#2014-05-02|1082.48
#2014-05-05|1082.23
#2014-05-06|1086.47
#2014-05-07|1083.38
#2014-05-08|1088.13
#2014-05-09|1086.20
#2014-05-12|1078.91
#2014-05-13|1078.20
#2014-05-14|1091.06
#2014-05-15|1093.34
#2014-05-16|1092.33
#2014-05-19|1093.64
#2014-05-20|1092.76
#2014-05-21|1092.58
#2014-05-22|1094.04
#2014-05-23|1097.61
#2014-05-26|1098.50
#2014-05-27|1093.55
#2014-05-28|1094.66
#2014-05-29|1104.64
#2014-05-30|1102.73
#2014-06-02|1101.87
#2014-06-03|1099.32
#2014-06-04|1093.94
#2014-06-05|1095.03
#2014-06-06|1104.84
#2014-06-09|1108.32
#2014-06-10|1104.82
#2014-06-11|1103.19
#2014-06-12|1105.73
#2014-06-13|1104.81
#2014-06-16|1103.68
#2014-06-17|1096.16
#2014-06-18|1099.48
#2014-06-19|1100.28
#2014-06-20|1096.66
#2014-06-23|1096.85
#2014-06-24|1098.38
#2014-06-25|1097.01
#2014-06-26|1102.20
#2014-06-27|1100.81
#2014-06-30|1099.08
#2014-07-01|1095.96
#2014-07-02|1101.10
#2014-07-03|1104.83
#2014-07-04|1106.76
#2014-07-07|1109.70
#2014-07-08|1110.13
#2014-07-09|1109.05
#2014-07-10|1108.34
#2014-07-11|1115.82
#2014-07-14|1115.19
#2014-07-15|1112.49
#2014-07-16|1117.87
#2014-07-17|1119.49
#2014-07-18|1120.45
#2014-07-21|1122.95
#2014-07-22|1125.19
#2014-07-23|1133.93
#2014-07-24|1134.82
#2014-07-25|1133.44
#2014-07-28|1132.76
#2014-07-29|1133.88
#2014-07-30|1130.22
#2014-07-31|1134.69
#2014-08-01|1126.96
#2014-08-04|1121.06
#2014-08-05|1121.55
#2014-08-06|1118.27
#2014-08-07|1114.51
#2014-08-08|1105.77
#2014-08-11|1112.76
#2014-08-12|1110.93
#2014-08-13|1114.77
#2014-08-14|1116.14
#2014-08-15|1121.46
#2014-08-18|1123.05
#2014-08-19|1124.07
#2014-08-20|1123.29
#2014-08-21|1123.62
#2014-08-22|1125.33
#2014-08-25|1127.59
#2014-08-26|1126.19
#2014-08-27|1132.93
#2014-08-28|1127.88
#2014-08-29|1127.01
#2014-09-01|1123.20
#2014-09-02|1122.93
#2014-09-03|1130.98
#2014-09-04|1127.42
#2014-09-05|1125.59
#2014-09-08|1122.54
#2014-09-09|1118.48
#2014-09-10|1114.60
#2014-09-11|1116.85
#2014-09-12|1116.50
#2014-09-15|1104.90
#2014-09-16|1094.44
#2014-09-17|1100.39
#2014-09-18|1096.94
#2014-09-19|1100.29
#2014-09-22|1094.13
#2014-09-23|1095.72
#2014-09-24|1095.07
#2014-09-25|1093.46
#2014-09-26|1089.03
#2014-09-29|1087.23
#2014-09-30|1081.55
#2014-10-01|1079.98
#2014-10-02|1071.61
#2014-10-03|1071.40
#2014-10-06|1074.37
#2014-10-07|1071.83
#2014-10-08|1065.31
#2014-10-09|1081.03
#2014-10-10|1065.73
#2014-10-13|1059.71
#2014-10-14|1055.33
#2014-10-15|1056.10
#2014-10-16|1039.54
#2014-10-17|1044.81
#2014-10-20|1052.36
#2014-10-21|1058.51
#2014-10-22|1058.08
#2014-10-23|1066.58
#2014-10-24|1063.19
#2014-10-27|1064.31
#2014-10-28|1062.86
#2014-10-29|1069.25
#2014-10-30|1065.94
#2014-10-31|1071.50
#2014-11-03|1072.08
#2014-11-04|1070.92
#2014-11-05|1068.49
#2014-11-06|1068.96
#2014-11-07|1067.81
#2014-11-10|1074.39
#2014-11-11|1069.11
#2014-11-12|1070.66
#2014-11-13|1075.24
#2014-11-14|1070.61
#2014-11-17|1064.06
#2014-11-18|1073.01
#2014-11-19|1070.81
#2014-11-20|1070.58
#2014-11-21|1081.07
#2014-11-24|1075.61
#2014-11-25|1078.80
#2014-11-26|1083.80
#2014-11-27|1081.87
#2014-11-28|1080.15
#2014-12-01|1063.24
#2014-12-02|1064.28
#2014-12-03|1056.76
#2014-12-04|1055.47
#2014-12-05|1052.70
#2014-12-08|1045.85
#2014-12-09|1055.30
#2014-12-10|1060.82
#2014-12-11|1055.66
#2014-12-12|1059.58
#2014-12-15|1050.54
#2014-12-16|1037.06
#2014-12-17|1036.65
#2014-12-18|1036.17
#2014-12-19|1044.98
#2014-12-22|1057.58
#2014-12-23|1054.36
#2014-12-24|1058.47
#2014-12-25|1058.47
#2014-12-26|1060.02
#2014-12-29|1064.88
#2014-12-30|1066.08
#2014-12-31|1064.15
#2015-01-01|1064.15
#2015-01-02|1062.88
#2015-01-05|1048.41
#2015-01-06|1037.69
#2015-01-07|1036.37
#2015-01-08|1051.12
#2015-01-09|1052.27
#2015-01-12|1052.78
#2015-01-13|1051.54
#2015-01-14|1048.28
#2015-01-15|1056.45
#2015-01-16|1048.92
#2015-01-19|1045.65
#2015-01-20|1050.04
#2015-01-21|1059.39
#2015-01-22|1064.40
#2015-01-23|1069.61
#2015-01-26|1069.03
#2015-01-27|1075.18
#2015-01-28|1068.73
#2015-01-29|1068.00
#2015-01-30|1059.87
#2015-02-02|1068.79
#2015-02-03|1067.50
#2015-02-04|1071.34
#2015-02-05|1069.51
#2015-02-06|1071.82
#2015-02-09|1065.96
#2015-02-10|1068.97
#2015-02-11|1066.73
#2015-02-12|1061.57
#2015-02-13|1066.45
#2015-02-16|1064.52
#2015-02-17|1062.50
#2015-02-18|1065.49
#2015-02-19|1066.33
#2015-02-20|1065.89
#2015-02-23|1062.24
#2015-02-24|1067.22
#2015-02-25|1072.85
#2015-02-26|1066.84
#2015-02-27|1058.26
#2015-03-02|1052.95
#2015-03-03|1059.36
#2015-03-04|1053.89
#2015-03-05|1046.19
#2015-03-06|1045.44
#2015-03-09|1040.22
#2015-03-10|1030.94
#2015-03-11|1025.49
#2015-03-12|1029.40
#2015-03-13|1019.98
#2015-03-16|1022.70
#2015-03-17|1020.19
#2015-03-18|1019.04
#2015-03-19|1025.77
#2015-03-20|1036.63
#2015-03-23|1048.21
#2015-03-24|1050.49
#2015-03-25|1052.63
#2015-03-26|1056.81
#2015-03-27|1060.55
#2015-03-30|1057.16
#2015-03-31|1057.06
#2015-04-01|1062.04
#2015-04-02|1069.27
#2015-04-03|1075.15
#2015-04-06|1076.29
#2015-04-07|1073.53
#2015-04-08|1075.67
#2015-04-09|1075.25
#2015-04-10|1073.51
#2015-04-13|1069.82
#2015-04-14|1091.68
#2015-04-15|1095.06
#2015-04-16|1099.65
#2015-04-17|1104.28
#2015-04-20|1096.35
#2015-04-21|1096.61
#2015-04-22|1098.47
#2015-04-23|1100.20
#2015-04-24|1114.62
#2015-04-27|1123.17
#2015-04-28|1126.30
#2015-04-29|1125.17
#2015-04-30|1123.67
#2015-05-01|1120.89
#2015-05-04|1115.44
#2015-05-05|1110.00
#2015-05-06|1115.36
#2015-05-07|1099.65
#2015-05-08|1106.17
#2015-05-11|1107.04
#2015-05-12|1098.77
#2015-05-13|1109.97
#2015-05-14|1116.43
#2015-05-15|1118.11
#2015-05-18|1114.05
#2015-05-19|1104.21
#2015-05-20|1099.53
#2015-05-21|1099.62
#2015-05-22|1104.14
#2015-05-25|1100.93
#2015-05-26|1094.81
#2015-05-27|1082.73
#2015-05-28|1081.18
#2015-05-29|1076.98
#2015-06-01|1073.84
#2015-06-02|1061.98
#2015-06-03|1069.33
#2015-06-04|1064.24
#2015-06-05|1052.90
#2015-06-08|1045.91
#2015-06-09|1041.88
#2015-06-10|1058.03
#2015-06-11|1060.56
#2015-06-12|1062.73
#2015-06-15|1052.54
#2015-06-16|1047.89
#2015-06-17|1053.81
#2015-06-18|1059.40
#2015-06-19|1058.76
#2015-06-22|1062.63
#2015-06-23|1064.23
#2015-06-24|1063.98
#2015-06-25|1063.43
#2015-06-26|1051.50
#2015-06-29|1039.09
#2015-06-30|1051.82
#2015-07-01|1052.20
#2015-07-02|1053.21
#2015-07-03|1057.84
#2015-07-06|1053.07
#2015-07-07|1048.09
#2015-07-08|1033.77
#2015-07-09|1031.01
#2015-07-10|1035.52
#2015-07-13|1038.71
#2015-07-14|1037.59
#2015-07-15|1039.57
#2015-07-16|1044.65
#2015-07-17|1044.12
#2015-07-20|1046.18
#2015-07-21|1050.86
#2015-07-22|1046.33
#2015-07-23|1043.88
#2015-07-24|1039.97
#2015-07-27|1031.23
#2015-07-28|1024.03
#2015-07-29|1025.12
#2015-07-30|1011.64
#2015-07-31|1004.38
#2015-08-03| 994.55
#2015-08-04| 995.11
#2015-08-05| 988.85
#2015-08-06| 990.34
#2015-08-07| 990.31
#2015-08-10| 990.77
#2015-08-11| 964.97
#2015-08-12| 941.75
#2015-08-13| 952.79
#2015-08-14| 953.31
#2015-08-17| 939.27
#2015-08-18| 935.80
#2015-08-19| 932.22
#2015-08-20| 921.42
#2015-08-21| 907.80
#2015-08-24| 865.51
#2015-08-25| 886.11
#2015-08-26| 878.68
#2015-08-27| 905.37
#2015-08-28| 906.51
#2015-08-31| 894.56
#2015-09-01| 881.18
#2015-09-02| 876.98
#2015-09-03| 885.70
#2015-09-04| 871.64
#2015-09-07| 863.67
#2015-09-08| 878.80
#2015-09-09| 895.15
#2015-09-10| 882.86
#2015-09-11| 882.89
#2015-09-14| 884.42
#2015-09-15| 878.72
#2015-09-16| 890.08
#2015-09-17| 895.08
#2015-09-18| 897.54
#2015-09-21| 886.91
#2015-09-22| 879.39
#2015-09-23| 870.27
#2015-09-24| 869.78
#2015-09-25| 868.97
#2015-09-28| 854.43
#2015-09-29| 852.25
#2015-09-30| 858.34
#2015-10-01| 856.85
#2015-10-02| 852.69
#2015-10-05| 873.64
#2015-10-06| 888.05
#2015-10-07| 914.65
#2015-10-08| 910.05
#2015-10-09| 934.64
#2015-10-12| 940.31
#2015-10-13| 926.83
#2015-10-14| 936.89
#2015-10-15| 950.13
#2015-10-16| 953.94
#2015-10-19| 949.36
#2015-10-20| 944.55
#2015-10-21| 945.03
#2015-10-22| 946.54
#2015-10-23| 955.78
#2015-10-26| 962.90
#2015-10-27| 953.27
#2015-10-28| 952.76
#2015-10-29| 934.65
#2015-10-30| 937.10
#2015-11-02| 927.81
#2015-11-03| 936.68
#2015-11-04| 948.42
#2015-11-05| 939.28
#2015-11-06| 928.51
#2015-11-09| 922.09
#2015-11-10| 923.17
#2015-11-11| 916.76
#2015-11-12| 910.28
#2015-11-13| 896.39
#2015-11-16| 895.67
#2015-11-17| 897.72
#2015-11-18| 888.86
#2015-11-19| 903.02
#2015-11-20| 902.72
#2015-11-23| 895.46
#2015-11-24| 903.95
#2015-11-25| 897.88
#2015-11-26| 894.40
#2015-11-27| 885.60
#2015-11-30| 887.31
#2015-12-01| 892.87
#2015-12-02| 894.58
#2015-12-03| 899.51
#2015-12-04| 902.50
#2015-12-07| 904.54
#2015-12-08| 893.72
#2015-12-09| 892.39
#2015-12-10| 888.61
#2015-12-11| 876.92
#2015-12-14| 870.86
#2015-12-15| 871.22
#2015-12-16| 878.81
#2015-12-17| 876.62
#2015-12-18| 879.82
#2015-12-21| 884.39
#2015-12-22| 888.78
#2015-12-23| 891.05
#2015-12-24| 893.82
#2015-12-25| 893.82
#2015-12-28| 891.65
#2015-12-29| 891.90
#2015-12-30| 892.42
#2015-12-31| 889.27
#2016-01-01| 889.27
#2016-01-04| 873.37
#2016-01-05| 872.25
#2016-01-06| 858.90
#2016-01-07| 841.69
#2016-01-08| 841.92
#2016-01-11| 833.52
#2016-01-12| 828.82
#2016-01-13| 835.26
#2016-01-14| 818.80
#2016-01-15| 816.42
#2016-01-18| 805.53
#2016-01-19| 820.40
#2016-01-20| 795.94
#2016-01-21| 789.18
#2016-01-22| 806.54
#2016-01-25| 808.13
#2016-01-26| 799.58
#2016-01-27| 798.24
#2016-01-28| 803.91
#2016-01-29| 824.96
#2016-02-01| 819.33
#2016-02-02| 812.28
#2016-02-03| 805.86
#2016-02-04| 822.87
#2016-02-05| 837.80
#2016-02-08| 837.17
#2016-02-09| 842.60
#2016-02-10| 832.27
#2016-02-11| 823.29
#2016-02-12| 819.39
#2016-02-15| 836.42
#2016-02-16| 845.66
#2016-02-17| 837.35
#2016-02-18| 850.95
#2016-02-19| 850.02
#2016-02-22| 856.98
#2016-02-23| 855.91
#2016-02-24| 843.98
#2016-02-25| 840.58
#2016-02-26| 850.67
#2016-02-29| 856.67
#2016-03-01| 860.75
#2016-03-02| 874.12
#2016-03-03| 895.26
#2016-03-04| 915.47
#2016-03-07| 908.30
#2016-03-08| 892.29
#2016-03-09| 903.14
#2016-03-10| 903.50
#2016-03-11| 913.81
#2016-03-14| 916.37
#2016-03-15| 911.39
#2016-03-16| 914.24
#2016-03-17| 944.32
#2016-03-18| 951.14
#2016-03-21| 942.72
#2016-03-22| 942.55
#2016-03-23| 940.27
#2016-03-24| 926.76
#2016-03-25| 926.76
#2016-03-28| 923.14
#2016-03-29| 921.35
#2016-03-30| 947.01
#2016-03-31| 941.20
#2016-04-01| 930.84
#2016-04-04| 934.09
#2016-04-05| 923.25
#2016-04-06| 928.52
#2016-04-07| 932.88
#2016-04-08| 933.09
#2016-04-11| 936.49
#2016-04-12| 936.71
#2016-04-13| 952.23
#2016-04-14| 951.86
#2016-04-15| 958.17
#2016-04-18| 960.60
#2016-04-19| 980.63
#2016-04-20| 976.02
#2016-04-21| 980.35
#2016-04-22| 971.60
#2016-04-25| 959.72
#2016-04-26| 958.24
#2016-04-27| 953.67
#2016-04-28| 952.16
#2016-04-29| 948.39
#2016-05-02| 949.32
#2016-05-03| 936.98
#2016-05-04| 922.60
#2016-05-05| 922.70
#2016-05-06| 911.95
#2016-05-09| 915.46
#2016-05-10| 909.41
#2016-05-11| 906.15
#2016-05-12| 907.50
#2016-05-13| 903.24
#2016-05-16| 902.82
#2016-05-17| 914.66
#2016-05-18| 908.25
#2016-05-19| 896.22
#2016-05-20| 900.52
#2016-05-23| 903.35
#2016-05-24| 896.99
#2016-05-25| 903.45
#2016-05-26| 908.29
#2016-05-27| 916.86
#2016-05-30| 912.69
#2016-05-31| 916.52
#2016-06-01| 913.55
#2016-06-02| 915.29
#2016-06-03| 925.89
#2016-06-06| 934.00
#2016-06-07| 943.27
#2016-06-08| 949.88
#2016-06-09| 943.44
#2016-06-10| 934.98
#2016-06-13| 924.75
#2016-06-14| 918.22
#2016-06-15| 920.40
#2016-06-16| 914.14
#2016-06-17| 919.02
#2016-06-20| 934.08
#2016-06-21| 932.03
#2016-06-22| 932.57
#2016-06-23| 933.28
#2016-06-24| 910.08
#2016-06-27| 900.49
#2016-06-28| 915.79
#2016-06-29| 931.47
#2016-06-30| 947.24
#2016-07-01| 950.01
#2016-07-04| 956.15
#2016-07-05| 950.61
#2016-07-06| 949.19
#2016-07-07| 949.93
#2016-07-08| 947.03
#2016-07-11| 952.77
#2016-07-12| 961.74
#2016-07-13| 965.58
#2016-07-14| 966.58
#2016-07-15| 968.43
#2016-07-18| 967.84
#2016-07-19| 961.30
#2016-07-20| 966.48
#2016-07-21| 964.73
#2016-07-22| 963.74
#2016-07-25| 957.27
#2016-07-26| 959.46
#2016-07-27| 964.29
#2016-07-28| 962.86
#2016-07-29| 956.94
#2016-08-01| 962.55
#2016-08-02| 956.75
#2016-08-03| 949.34
#2016-08-04| 951.62
#2016-08-05| 948.78
#2016-08-08| 958.57
#2016-08-09| 960.55
#2016-08-10| 966.47
#2016-08-11| 965.31
#2016-08-12| 965.04
#2016-08-15| 970.47
#2016-08-16| 968.04
#2016-08-17| 963.69
#2016-08-18| 964.92
#2016-08-19| 963.52
#2016-08-22| 960.10
#2016-08-23| 964.61
#2016-08-24| 966.60
#2016-08-25| 967.43
#2016-08-26| 964.89
#2016-08-29| 949.31
#2016-08-30| 948.04
#2016-08-31| 946.57
#2016-09-01| 948.06
#2016-09-02| 945.58
#2016-09-05| 963.99
#2016-09-06| 983.23
#2016-09-07| 983.74
#2016-09-08| 984.51
#2016-09-09| 970.76
#2016-09-12| 970.21
#2016-09-13| 951.27
#2016-09-14| 947.00
#2016-09-15| 946.52
#2016-09-16| 949.91
#2016-09-19| 959.84
#2016-09-20| 960.57
#2016-09-21| 960.61
#2016-09-22| 964.44
#2016-09-23| 963.98
#2016-09-26| 961.31
#2016-09-27| 963.56
#2016-09-28| 963.33
#2016-09-29| 970.83
#2016-09-30| 965.33
#2016-10-03| 964.71
#2016-10-04| 966.38
#2016-10-05| 966.13
#2016-10-06| 965.81
#2016-10-07| 962.61
#2016-10-10| 961.25
#2016-10-11| 953.35
#2016-10-12| 938.74
#2016-10-13| 933.95
#2016-10-14| 935.62
#2016-10-17| 934.85
#2016-10-18| 941.27
#2016-10-19| 944.66
#2016-10-20| 940.61
#2016-10-21| 935.27
#2016-10-24| 943.95
#2016-10-25| 943.90
#2016-10-26| 938.89
#2016-10-27| 936.24
#2016-10-28| 932.98
#2016-10-31| 933.53
#2016-11-01| 935.70
#2016-11-02| 936.46
#2016-11-03| 934.82
#2016-11-04| 930.11
#2016-11-07| 929.25
#2016-11-08| 937.45
#2016-11-09| 924.87
#2016-11-10| 929.74
#2016-11-11| 919.80
#2016-11-14| 907.06
#2016-11-15| 909.81
#2016-11-16| 907.91
#2016-11-17| 915.44
#2016-11-18| 915.43
#2016-11-21| 909.72
#2016-11-22| 910.81
#2016-11-23| 911.01
#2016-11-24| 913.93
#2016-11-25| 920.91
#2016-11-28| 925.78
#2016-11-29| 925.64
#2016-11-30| 931.37
#2016-12-01| 940.12
#2016-12-02| 942.42
#2016-12-05| 949.28
#2016-12-06| 952.91
#2016-12-07| 955.74
#2016-12-08| 952.83
#2016-12-09| 947.96
#2016-12-12| 949.53
#2016-12-13| 951.93
#2016-12-14| 951.55
#2016-12-15| 930.16
#2016-12-16| 930.55
#2016-12-19| 924.38
#2016-12-20| 924.57
#2016-12-21| 923.27
#2016-12-22| 914.33
#2016-12-23| 911.28
#2016-12-26| 911.28
#2016-12-27| 914.65
#2016-12-28| 916.61
#2016-12-29| 915.46
#2016-12-30| 916.92
#2017-01-02| 916.92
#2017-01-03| 918.64
#2017-01-04| 932.20
#2017-01-05| 949.52
#2017-01-06| 948.28
#2017-01-09| 952.81
#2017-01-10| 961.77
#2017-01-11| 956.95
#2017-01-12| 963.36
#2017-01-13| 968.09
#2017-01-16| 964.41
#2017-01-17| 971.83
#2017-01-18| 967.40
#2017-01-19| 964.39
#2017-01-20| 966.84
#2017-01-23| 976.36
#2017-01-24| 984.73
#2017-01-25| 982.90
#2017-01-26| 981.58
#2017-01-27| 983.91
#2017-01-30| 986.21
#2017-01-31| 990.24
#2017-02-01| 993.29
#2017-02-02| 991.73
#2017-02-03| 992.23
#2017-02-06| 993.77
#2017-02-07| 993.92
#2017-02-08| 993.97
#2017-02-09| 996.73
#2017-02-10|1000.45
#2017-02-13|1001.76
#2017-02-14| 993.22
#2017-02-15| 995.87
#2017-02-16|1001.48
#2017-02-17|1004.48
#2017-02-20|1000.12
#2017-02-21| 997.54
#2017-02-22|1008.51
#2017-02-23|1021.74
#2017-02-24|1015.59
#2017-02-27|1014.98
#2017-02-28|1014.62
#2017-03-01|1014.56
#2017-03-02|1017.28
#2017-03-03|1011.43
#2017-03-06|1013.85
#2017-03-07|1017.11
#2017-03-08|1016.72
#2017-03-09|1004.96
#2017-03-10|1013.26
#2017-03-13|1017.41
#2017-03-14|1015.87
#2017-03-15|1017.39
#2017-03-16|1033.30
#2017-03-17|1034.99
#2017-03-20|1037.48
#2017-03-21|1034.12
#2017-03-22|1022.03
#2017-03-23|1024.57
#2017-03-24|1029.53
#2017-03-27|1028.94
#2017-03-28|1039.78
#2017-03-29|1045.66
#2017-03-30|1044.12
#2017-03-31|1042.71
#2017-04-03|1047.14
#2017-04-04|1043.23
#2017-04-05|1041.80
#2017-04-06|1040.71
#2017-04-07|1041.44
#2017-04-10|1040.41
#2017-04-11|1040.08
#2017-04-12|1045.85
#2017-04-13|1042.50
#2017-04-14|1042.50
#2017-04-17|1033.66
#2017-04-18|1031.52
#2017-04-19|1028.29
#2017-04-20|1031.97
#2017-04-21|1031.92
#2017-04-24|1036.64
#2017-04-25|1042.99
#2017-04-26|1046.28
#2017-04-27|1045.74
#2017-04-28|1047.05
#2017-05-01|1048.26
#2017-05-02|1060.52
#2017-05-03|1069.45
#2017-05-04|1066.28
#2017-05-05|1062.70
#2017-05-08|1064.67
#2017-05-09|1064.18
#2017-05-10|1064.45
#2017-05-11|1071.21
#2017-05-12|1070.67
#2017-05-15|1077.93
#2017-05-16|1069.49
#2017-05-17|1071.93
#2017-05-18|1071.55
#2017-05-19|1075.04
#2017-05-22|1076.32
#2017-05-23|1076.76
#2017-05-24|1079.12
#2017-05-25|1083.53
#2017-05-26|1081.05
#2017-05-29|1077.82
#2017-05-30|1075.04
#2017-05-31|1076.53
#2017-06-01|1082.25
#2017-06-02|1086.71
#2017-06-05|1087.47
#2017-06-06|1087.28
#2017-06-07|1085.74
#2017-06-08|1086.16
#2017-06-09|1089.35
#2017-06-12|1087.50
#2017-06-13|1092.53
#2017-06-14|1098.05
#2017-06-15|1084.10
#2017-06-16|1082.27
#2017-06-19|1086.36
#2017-06-20|1078.46
#2017-06-21|1068.98
#2017-06-22|1073.91
#2017-06-23|1075.44
#2017-06-26|1074.67
#2017-06-27|1078.17
#2017-06-28|1079.52
#2017-06-29|1094.57
#2017-06-30|1087.24
#2017-07-03|1082.29
#2017-07-04|1078.30
#2017-07-05|1088.94
#2017-07-06|1083.20
#2017-07-07|1083.67
#2017-07-10|1085.73
#2017-07-11|1078.91
#2017-07-12|1080.72
#2017-07-13|1089.70
#2017-07-14|1107.41
#2017-07-17|1112.20
#2017-07-18|1117.59
#2017-07-19|1122.11
#2017-07-20|1115.12
#2017-07-21|1123.84
#2017-07-24|1123.89
#2017-07-25|1128.40
#2017-07-26|1131.55
#2017-07-27|1136.67
#2017-07-28|1131.16
#2017-07-31|1131.10
#2017-08-01|1136.11
#2017-08-02|1139.48
#2017-08-03|1139.21
#2017-08-04|1133.41
#2017-08-07|1130.42
#2017-08-08|1130.30
#2017-08-09|1130.52
#2017-08-10|1131.54
#2017-08-11|1120.95
#2017-08-14|1131.52
#2017-08-15|1122.68
#2017-08-16|1117.40
#2017-08-17|1117.91
#2017-08-18|1114.49
#2017-08-21|1115.10
#2017-08-22|1120.63
#2017-08-23|1120.72
#2017-08-24|1124.14
#2017-08-25|1124.31
#2017-08-28|1128.54
#2017-08-29|1125.25
#2017-08-30|1126.43
#2017-08-31|1129.08
#2017-09-01|1129.59
#2017-09-04|1116.39
#2017-09-05|1125.61
#2017-09-06|1120.57
#2017-09-07|1127.15
#2017-09-08|1128.10
#2017-09-11|1124.82
#2017-09-12|1125.02
#2017-09-13|1124.18
#2017-09-14|1118.90
#2017-09-15|1120.53
#2017-09-18|1129.58
#2017-09-19|1123.47
#2017-09-20|1126.06
#2017-09-21|1118.55
#2017-09-22|1126.18
#2017-09-25|1119.66
#2017-09-26|1114.51
#2017-09-27|1119.84
#2017-09-28|1117.21
#2017-09-29|1116.55
#2017-10-02|1127.05
#2017-10-03|1121.95
#2017-10-04|1121.39
#2017-10-05|1127.67
#2017-10-06|1135.58
#2017-10-09|1137.74
#2017-10-10|1143.77
#2017-10-11|1141.19
#2017-10-12|1149.11
#2017-10-13|1157.62
#2017-10-16|1157.75
#2017-10-17|1155.36
#2017-10-18|1154.47
#2017-10-19|1157.28
#2017-10-20|1155.85
#2017-10-23|1157.91
#2017-10-24|1154.26
#2017-10-25|1159.52
#2017-10-26|1161.18
#2017-10-27|1166.31
#2017-10-30|1169.82
#2017-10-31|1168.87
#2017-11-01|1176.44
#2017-11-02|1173.98
#2017-11-03|1172.01
#2017-11-06|1173.39
#2017-11-07|1181.83
#2017-11-08|1185.26
#2017-11-09|1186.86
#2017-11-10|1188.11
#2017-11-13|1186.33
#2017-11-14|1179.54
#2017-11-15|1172.02
#2017-11-16|1164.23
#2017-11-17|1177.49
#2017-11-20|1176.62
#2017-11-21|1190.50
#2017-11-22|1196.58
#2017-11-23|1196.19
#2017-11-24|1203.03
#2017-11-27|1201.27
#2017-11-28|1202.74
#2017-11-29|1200.84
#2017-11-30|1199.65
#2017-12-01|1204.62
#2017-12-04|1199.67
#2017-12-05|1200.35
#2017-12-06|1185.73
#2017-12-07|1181.88
#2017-12-08|1191.74
#2017-12-11|1205.29
#2017-12-12|1205.19
#2017-12-13|1208.45
#2017-12-14|1200.90
#2017-12-15|1196.28
#2017-12-18|1198.00
#2017-12-19|1193.84
#2017-12-20|1192.54
#2017-12-21|1189.10
#2017-12-22|1190.56
#2017-12-25|1190.56
#2017-12-26|1188.99
#2017-12-27|1196.55
#2017-12-28|1201.78
#2017-12-29|1202.55
#2018-01-01|1202.55
#2018-01-02|1219.55
#2018-01-03|1230.86
#2018-01-04|1241.93
#2018-01-05|1239.64
#2018-01-08|1243.55
#2018-01-09|1246.92
#2018-01-10|1243.98
#2018-01-11|1245.32
#2018-01-12|1251.85
#2018-01-15|1260.63
#2018-01-16|1263.13
#2018-01-17|1263.85
#2018-01-18|1258.87
#2018-01-19|1270.04
#2018-01-22|1282.31
#2018-01-23|1288.25
#2018-01-24|1302.11
#2018-01-25|1294.73
#2018-01-26|1291.34
#2018-01-29|1291.10
#2018-01-30|1281.34
#2018-01-31|1279.56
#2018-02-01|1282.46
#2018-02-02|1270.85
#2018-02-05|1252.62
#2018-02-06|1221.60
#2018-02-07|1215.94
#2018-02-08|1217.46
#2018-02-09|1203.85
#2018-02-12|1209.34
#2018-02-13|1221.45
#2018-02-14|1220.38
#2018-02-15|1241.59
#2018-02-16|1242.56
#2018-02-19|1255.81
#2018-02-20|1249.18
#2018-02-21|1259.19
#2018-02-22|1248.35
#2018-02-23|1261.72
#2018-02-26|1272.29
#2018-02-27|1264.87
#2018-02-28|1259.59
#2018-03-01|1251.68
#2018-03-02|1246.64
#2018-03-05|1235.34
#2018-03-06|1254.36
#2018-03-07|1242.11
#2018-03-08|1251.05
#2018-03-09|1254.64
#2018-03-12|1276.24
#2018-03-13|1281.42
#2018-03-14|1277.88
#2018-03-15|1268.93
#2018-03-16|1260.40
#2018-03-19|1256.49
#2018-03-20|1261.42
#2018-03-21|1264.12
#2018-03-22|1258.73
#2018-03-23|1237.75
#2018-03-26|1239.07
#2018-03-27|1249.64
#2018-03-28|1230.71
#2018-03-29|1243.82
#2018-03-30|1243.82
#2018-04-02|1244.87
#2018-04-03|1238.41
#2018-04-04|1212.94
#2018-04-05|1230.34
#2018-04-06|1240.14
#2018-04-09|1247.37
#2018-04-10|1254.68
#2018-04-11|1260.50
#2018-04-12|1252.72
#2018-04-13|1264.25
#2018-04-16|1262.38
#2018-04-17|1261.56
#2018-04-18|1281.06
#2018-04-19|1295.28
#2018-04-20|1282.29
#2018-04-23|1275.38
#2018-04-24|1275.11
#2018-04-25|1266.59
#2018-04-26|1270.88
#2018-04-27|1274.20
#2018-04-30|1287.85
#2018-05-01|1279.92
#2018-05-02|1277.84
#2018-05-03|1271.93
#2018-05-04|1262.03
#2018-05-07|1257.31
#2018-05-08|1257.29
#2018-05-09|1258.12
#2018-05-10|1257.90
#2018-05-11|1271.66
#2018-05-14|1273.45
#2018-05-15|1259.26
#2018-05-16|1257.62
#2018-05-17|1259.24
#2018-05-18|1259.52
#2018-05-21|1264.80
#2018-05-22|1267.40
#2018-05-23|1245.47
#2018-05-24|1260.45
#2018-05-25|1256.74
#2018-05-28|1257.80
#2018-05-29|1254.29
#2018-05-30|1234.06
#2018-05-31|1232.29
#2018-06-01|1230.55
#2018-06-04|1246.10
#2018-06-05|1250.35
#2018-06-06|1249.66
#2018-06-07|1250.93
#2018-06-08|1235.19
#2018-06-11|1236.17
#2018-06-12|1232.36
#2018-06-13|1219.67
#2018-06-14|1203.90
#2018-06-15|1195.32
#2018-06-18|1180.24
#2018-06-19|1165.96
#2018-06-20|1171.33
#2018-06-21|1165.56
#2018-06-22|1162.75
#2018-06-25|1151.09
#2018-06-26|1157.23
#2018-06-27|1148.35
#2018-06-28|1147.02
#2018-06-29|1154.81
#2018-07-02|1139.27
#2018-07-03|1142.40
#2018-07-04|1146.68
#2018-07-05|1149.52
#2018-07-06|1134.40
#2018-07-09|1147.87
#2018-07-10|1163.58
#2018-07-11|1151.19
#2018-07-12|1150.02
#2018-07-13|1149.92
#2018-07-16|1145.17
#2018-07-17|1146.73
#2018-07-18|1144.33
#2018-07-19|1150.82
#2018-07-20|1162.80
#2018-07-23|1161.65
#2018-07-24|1164.55
#2018-07-25|1176.03
#2018-07-26|1180.39
#2018-07-27|1180.75
#2018-07-30|1174.58
#2018-07-31|1178.23
#2018-08-01|1180.81
#2018-08-02|1162.28
#2018-08-03|1155.34
#2018-08-06|1160.46
#2018-08-07|1182.61
#2018-08-08|1182.56
#2018-08-09|1182.60
#2018-08-10|1162.77
#2018-08-13|1146.07
#2018-08-14|1149.21
#2018-08-15|1145.00
#2018-08-16|1145.14
#2018-08-17|1146.83
#2018-08-20|1146.85
#2018-08-21|1149.29
#2018-08-22|1150.04
#2018-08-23|1160.09
#2018-08-24|1154.62
#2018-08-27|1161.42
#2018-08-28|1169.76
#2018-08-29|1165.79
#2018-08-30|1159.16
#2018-08-31|1152.09
#2018-09-03|1147.64
#2018-09-04|1144.91
#2018-09-05|1128.80
#2018-09-06|1126.60
#2018-09-07|1120.69
#2018-09-10|1113.41
#2018-09-11|1111.75
#2018-09-12|1118.01
#2018-09-13|1123.68
#2018-09-14|1132.92
#2018-09-17|1125.39
#2018-09-18|1125.04
#2018-09-19|1137.65
#2018-09-20|1140.85
#2018-09-21|1154.20
#2018-09-24|1154.79
#2018-09-25|1160.13
#2018-09-26|1161.91
#2018-09-27|1160.79
#2018-09-28|1168.82
#2018-10-01|1165.34
#2018-10-02|1157.98
#2018-10-03|1162.79
#2018-10-04|1148.68
#2018-10-05|1138.49
#2018-10-08|1126.65
#2018-10-09|1121.55
#2018-10-10|1111.96
#2018-10-11|1087.07
#2018-10-12|1095.19
#2018-10-15|1089.50
#2018-10-16|1088.00
#2018-10-17|1099.67
#2018-10-18|1095.79
#2018-10-19|1093.84
#2018-10-22|1097.19
#2018-10-23|1083.08
#2018-10-24|1083.86
#2018-10-25|1077.90
#2018-10-26|1062.42
#2018-10-29|1064.82
#2018-10-30|1057.39
#2018-10-31|1073.94
#2018-11-01|1093.00
#2018-11-02|1114.05
#2018-11-05|1094.53
#2018-11-06|1095.49
#2018-11-07|1102.16
#2018-11-08|1108.81
#2018-11-09|1098.79
#2018-11-12|1092.24
#2018-11-13|1088.10
#2018-11-14|1084.91
#2018-11-15|1091.67
#2018-11-16|1102.59
#2018-11-19|1099.04
#2018-11-20|1083.88
#2018-11-21|1088.32
#2018-11-22|1088.99
#2018-11-23|1091.73
#2018-11-26|1104.71
#2018-11-27|1102.85
#2018-11-28|1105.17
#2018-11-29|1116.06
#2018-11-30|1117.64
#2018-12-03|1145.84
#2018-12-04|1140.43
#2018-12-05|1135.21
#2018-12-06|1120.80
#2018-12-07|1119.08
#2018-12-10|1103.33
#2018-12-11|1099.74
#2018-12-12|1115.38
#2018-12-13|1118.46
#2018-12-14|1104.02
#2018-12-17|1117.78
#2018-12-18|1100.82
#2018-12-19|1107.18
#2018-12-20|1101.97
#2018-12-21|1098.10
#2018-12-24|1099.35
#2018-12-25|1099.35
#2018-12-26|1087.95
#2018-12-27|1097.48
#2018-12-28|1104.47
#2018-12-31|1111.88
#2019-01-01|1111.88
#2019-01-02|1101.10
#2019-01-03|1093.91
#2019-01-04|1111.80
#2019-01-07|1130.02
#2019-01-08|1134.85
#2019-01-09|1149.30
#2019-01-10|1159.53
#2019-01-11|1164.59
#2019-01-14|1155.32
#2019-01-15|1167.63
#2019-01-16|1171.80
#2019-01-17|1166.64
#2019-01-18|1169.91
#2019-01-21|1165.80
#2019-01-22|1155.91
#2019-01-23|1149.08
#2019-01-24|1156.89
#2019-01-25|1165.04
#2019-01-28|1166.40
#2019-01-29|1163.45
#2019-01-30|1161.48
#2019-01-31|1173.87
#2019-02-01|1167.40
#2019-02-04|1163.64
#2019-02-05|1164.48
#2019-02-06|1162.27
#2019-02-07|1168.91
#2019-02-08|1169.38
#2019-02-11|1167.51
#2019-02-12|1167.63
#2019-02-13|1180.33
#2019-02-14|1183.01
#2019-02-15|1176.77
#2019-02-18|1185.83
#2019-02-19|1186.53
#2019-02-20|1196.19
#2019-02-21|1193.17
#2019-02-22|1192.57
#2019-02-25|1194.34
#2019-02-26|1191.81
#2019-02-27|1188.03
#2019-02-28|1173.82
#2019-03-01|1174.72
#2019-03-04|1183.98
#2019-03-05|1177.54
#2019-03-06|1174.42
#2019-03-07|1174.81
#2019-03-08|1163.53
#2019-03-11|1161.96
#2019-03-12|1171.88
#2019-03-13|1168.96
#2019-03-14|1170.84
#2019-03-15|1173.76
#2019-03-18|1178.90
#2019-03-19|1182.69
#2019-03-20|1178.94
#2019-03-21|1181.15
#2019-03-22|1179.04
#2019-03-25|1170.55
#2019-03-26|1175.55
#2019-03-27|1170.89
#2019-03-28|1172.36
#2019-03-29|1175.92
#2019-04-01|1189.41
#2019-04-02|1197.19
#2019-04-03|1209.57
#2019-04-04|1212.23
#2019-04-05|1213.21
#2019-04-08|1212.10
#2019-04-09|1216.97
#2019-04-10|1218.80
#2019-04-11|1217.94
#2019-04-12|1219.82
#2019-04-15|1219.13
#2019-04-16|1218.17
#2019-04-17|1223.91
#2019-04-18|1220.17
#2019-04-19|1220.17
#2019-04-22|1222.52
#2019-04-23|1221.08
#2019-04-24|1223.19
#2019-04-25|1216.62
#2019-04-26|1221.73
#2019-04-29|1238.07
#2019-04-30|1236.09
#2019-05-01|1237.88
#2019-05-02|1238.14
#2019-05-03|1242.04
#2019-05-06|1208.67
#2019-05-07|1218.11
#2019-05-08|1210.53
#2019-05-09|1200.48
#2019-05-10|1204.03
#2019-05-13|1187.86
#2019-05-14|1185.68
#2019-05-15|1184.05
#2019-05-16|1186.89
#2019-05-17|1174.33
#2019-05-20|1175.02
#2019-05-21|1166.40
#2019-05-22|1164.08
#2019-05-23|1154.68
#2019-05-24|1162.89
#2019-05-27|1163.23
#2019-05-28|1158.58
#2019-05-29|1153.56
#2019-05-30|1149.77
#2019-05-31|1143.45
#2019-06-03|1151.72
#2019-06-04|1158.14
#2019-06-05|1161.29
#2019-06-06|1166.69
#2019-06-07|1175.19
#2019-06-10|1179.83
#2019-06-11|1188.01
#2019-06-12|1188.46
#2019-06-13|1191.81
#2019-06-14|1190.06
#2019-06-17|1184.40
#2019-06-18|1197.63
#2019-06-19|1215.42
#2019-06-20|1233.06
#2019-06-21|1236.19
#2019-06-24|1234.54
#2019-06-25|1232.96
#2019-06-26|1232.09
#2019-06-27|1242.35
#2019-06-28|1241.10
#2019-07-01|1255.79
#2019-07-02|1253.52
#2019-07-03|1253.51
#2019-07-04|1256.00
#2019-07-05|1250.25
#2019-07-08|1240.10
#2019-07-09|1235.42
#2019-07-10|1240.79
#2019-07-11|1246.94
#2019-07-12|1246.92
#2019-07-15|1246.62
#2019-07-16|1250.08
#2019-07-17|1249.50
#2019-07-18|1248.82
#2019-07-19|1255.61
#2019-07-22|1248.52
#2019-07-23|1249.16
#2019-07-24|1248.17
#2019-07-25|1252.19
#2019-07-26|1245.74
#2019-07-29|1238.09
#2019-07-30|1240.20
#2019-07-31|1226.66
#2019-08-01|1219.03
#2019-08-02|1206.35
#2019-08-05|1180.21
#2019-08-06|1173.00
#2019-08-07|1174.13
#2019-08-08|1170.93
#2019-08-09|1170.43
#2019-08-12|1168.48
#2019-08-13|1163.36
#2019-08-14|1158.74
#2019-08-15|1154.25
#2019-08-16|1154.00
#2019-08-19|1160.75
#2019-08-20|1163.36
#2019-08-21|1161.08
#2019-08-22|1161.77
#2019-08-23|1156.26
#2019-08-26|1139.00
#2019-08-27|1138.62
#2019-08-28|1135.52
#2019-08-29|1144.95
#2019-08-30|1155.10
#2019-09-02|1146.22
#2019-09-03|1146.87
#2019-09-04|1167.43
#2019-09-05|1172.13
#2019-09-06|1175.91
#2019-09-09|1177.35
#2019-09-10|1179.23
#2019-09-11|1195.90
#2019-09-12|1196.57
#2019-09-13|1204.33
#2019-09-16|1199.00
#2019-09-17|1192.98
#2019-09-18|1189.53
#2019-09-19|1184.74
#2019-09-20|1188.43
#2019-09-23|1179.48
#2019-09-24|1185.67
#2019-09-25|1175.07
#2019-09-26|1172.63
#2019-09-27|1172.63
#2019-09-30|1170.15
#2019-10-01|1176.14
#2019-10-02|1161.94
#2019-10-03|1162.51
#2019-10-04|1159.65
#2019-10-07|1164.67
#2019-10-08|1168.63
#2019-10-09|1163.57
#2019-10-10|1167.79
#2019-10-11|1179.56
#2019-10-14|1187.07
#2019-10-15|1183.05
#2019-10-16|1188.55
#2019-10-17|1191.51
#2019-10-18|1186.38
#2019-10-21|1197.36
#2019-10-22|1202.62
#2019-10-23|1197.17
#2019-10-24|1206.61
#2019-10-25|1212.72
#2019-10-28|1213.43
#2019-10-29|1216.29
#2019-10-30|1219.95
#2019-10-31|1228.43
#2019-11-01|1233.22
#2019-11-04|1236.61
#2019-11-05|1239.07
#2019-11-06|1242.74
#2019-11-07|1251.37
#2019-11-08|1241.45
#2019-11-11|1230.87
#2019-11-12|1239.48
#2019-11-13|1230.96
#2019-11-14|1228.90
#2019-11-15|1234.52
#2019-11-18|1243.63
#2019-11-19|1236.51
#2019-11-20|1232.33
#2019-11-21|1218.54
#2019-11-22|1229.11
#2019-11-25|1226.52
#2019-11-26|1223.36
#2019-11-27|1226.38
#2019-11-28|1220.41
#2019-11-29|1216.10
#2019-12-02|1215.69
#2019-12-03|1210.70
#2019-12-04|1208.59
#2019-12-05|1215.52
#2019-12-06|1223.48
#2019-12-09|1220.00
#2019-12-10|1215.50
#2019-12-11|1219.23
#2019-12-12|1227.23
#2019-12-13|1234.04
#2019-12-16|1232.56
#2019-12-17|1229.83
#2019-12-18|1235.92
#2019-12-19|1236.03
#2019-12-20|1237.29
#2019-12-23|1236.98
#2019-12-24|1240.59
#2019-12-25|1240.59
#2019-12-26|1242.83
#2019-12-27|1247.12
#2019-12-30|1249.62
#2019-12-31|1253.76
#2020-01-01|1253.76
#2020-01-02|1262.64
#2020-01-03|1255.95
#2020-01-06|1248.85
#2020-01-07|1258.32
#2020-01-08|1255.88
#2020-01-09|1256.53
#2020-01-10|1262.63
#2020-01-13|1263.38
#2020-01-14|1271.08
#2020-01-15|1267.14
#2020-01-16|1274.63
#2020-01-17|1275.68
#2020-01-20|1274.73
#2020-01-21|1262.36
#2020-01-22|1264.77
#2020-01-23|1256.32
#2020-01-24|1258.68
#2020-01-27|1253.42
#2020-01-28|1229.38
#2020-01-29|1228.54
#2020-01-30|1222.59
#2020-01-31|1215.09
#2020-02-03|1198.07
#2020-02-04|1211.20
#2020-02-05|1217.12
#2020-02-06|1224.20
#2020-02-07|1204.95
#2020-02-10|1198.51
#2020-02-11|1205.29
#2020-02-12|1222.86
#2020-02-13|1220.36
#2020-02-14|1217.37
#2020-02-17|1215.81
#2020-02-18|1208.59
#2020-02-19|1214.04
#2020-02-20|1204.22
#2020-02-21|1198.84
#2020-02-24|1183.99
#2020-02-25|1189.65
#2020-02-26|1175.55
#2020-02-27|1175.40
#2020-02-28|1137.68
#2020-03-02|1141.38
#2020-03-03|1150.54
#2020-03-04|1156.36
#2020-03-05|1152.89
#2020-03-06|1138.39
#2020-03-09|1067.18
#2020-03-10|1081.07
#2020-03-11|1061.10
#2020-03-12|1005.55
#2020-03-13| 980.14
#2020-03-16| 922.26
#2020-03-17| 900.01
#2020-03-18| 878.81
#2020-03-19| 833.02
#2020-03-20| 867.31
#2020-03-23| 800.07
#2020-03-24| 853.77
#2020-03-25| 906.41
#2020-03-26| 908.49
#2020-03-27| 924.19
#2020-03-30| 891.02
#2020-03-31| 913.27
#2020-04-01| 891.35
#2020-04-02| 896.05
#2020-04-03| 866.81
#2020-04-06| 899.16
#2020-04-07| 944.55
#2020-04-08| 931.84
#2020-04-09| 950.68
#2020-04-10| 950.68
#2020-04-13| 950.96
#2020-04-14| 978.33
#2020-04-15| 962.00
#2020-04-16| 962.75
#2020-04-17| 968.58
#2020-04-20| 966.27
#2020-04-21| 940.61
#2020-04-22| 941.56
#2020-04-23| 943.06
#2020-04-24| 930.68
#2020-04-27| 946.69
#2020-04-28| 953.03
#2020-04-29| 961.11
#2020-04-30| 986.74
#2020-05-01| 982.09
#2020-05-04| 956.26
#2020-05-05| 962.71
#2020-05-06| 961.81
#2020-05-07| 962.70
#2020-05-08| 968.40
#2020-05-11| 972.76
#2020-05-12| 968.69
#2020-05-13| 961.31
#2020-05-14| 940.00
#2020-05-15| 939.58
#2020-05-18| 949.30
#2020-05-19| 969.11
#2020-05-20| 965.17
#2020-05-21| 960.96
#2020-05-22| 939.89
#2020-05-25| 940.43
#2020-05-26| 959.27
#2020-05-27| 953.57
#2020-05-28| 955.62
#2020-05-29| 960.63
#2020-06-01| 979.23
#2020-06-02|1005.28
#2020-06-03|1036.66
#2020-06-04|1039.60
#2020-06-05|1057.76
#2020-06-08|1079.90
#2020-06-09|1077.40
#2020-06-10|1084.49
#2020-06-11|1045.65
#2020-06-12|1033.53
#2020-06-15|1010.62
#2020-06-16|1030.49
#2020-06-17|1033.93
#2020-06-18|1033.29
#2020-06-19|1019.67
#2020-06-22|1018.61
#2020-06-23|1024.10
#2020-06-24|1020.70
#2020-06-25|1005.86
#2020-06-26|1010.63
#2020-06-29| 998.66
#2020-06-30|1003.93
#2020-07-01|1013.52
#2020-07-02|1022.50
#2020-07-03|1028.96
#2020-07-06|1044.78
#2020-07-07|1033.82
#2020-07-08|1038.39
#2020-07-09|1031.91
#2020-07-10|1033.45
#2020-07-13|1028.35
#2020-07-14|1019.02
#2020-07-15|1032.50
#2020-07-16|1021.68
#2020-07-17|1021.07
#2020-07-20|1021.39
#2020-07-21|1030.65
#2020-07-22|1019.68
#2020-07-23|1026.93
#2020-07-24|1015.69
#2020-07-27|1017.41
#2020-07-28|1021.65
#2020-07-29|1021.64
#2020-07-30|1005.06
#2020-07-31|1008.64
#2020-08-03| 989.74
#2020-08-04|1004.12
#2020-08-05|1017.79
#2020-08-06|1025.75
#2020-08-07|1018.92
#2020-08-10|1018.55
#2020-08-11|1018.36
#2020-08-12|1025.32
#2020-08-13|1038.02
#2020-08-14|1033.60
#2020-08-17|1031.27
#2020-08-18|1032.39
#2020-08-19|1032.10
#2020-08-20|1017.07
#2020-08-21|1017.26
#2020-08-24|1022.32
#2020-08-25|1030.63
#2020-08-26|1029.62
#2020-08-27|1020.29
#2020-08-28|1033.68
#2020-08-31|1031.43
#2020-09-01|1033.71
#2020-09-02|1033.47
#2020-09-03|1027.60
#2020-09-04|1017.91
#2020-09-07|1020.53
#2020-09-08|1016.02
#2020-09-09|1014.62
#2020-09-10|1011.77
#2020-09-11|1011.44
#2020-09-14|1012.44
#2020-09-15|1015.67
#2020-09-16|1026.13
#2020-09-17|1023.46
#2020-09-18|1023.25
#2020-09-21|1013.60
#2020-09-22|1003.75
#2020-09-23|1007.47
#2020-09-24| 990.29
#2020-09-25| 996.98
#2020-09-28|1004.30
#2020-09-29|1003.19
#2020-09-30|1005.03
#2020-10-01|1018.62
#2020-10-02|1017.37
#2020-10-05|1027.54
#2020-10-06|1033.05
#2020-10-07|1035.89
#2020-10-08|1037.70
#2020-10-09|1038.29
#2020-10-12|1044.11
#2020-10-13|1048.06
#2020-10-14|1045.84
#2020-10-15|1030.03
#2020-10-16|1035.38
#2020-10-19|1039.77
#2020-10-20|1034.21
#2020-10-21|1034.51
#2020-10-22|1033.73
#2020-10-23|1034.28
#2020-10-26|1026.55
#2020-10-27|1024.13
#2020-10-28|1009.31
#2020-10-29| 992.51
#2020-10-30| 983.79
#2020-11-02| 988.45
#2020-11-03|1013.78
#2020-11-04|1022.63
#2020-11-05|1056.55
#2020-11-06|1055.36
#2020-11-09|1068.61
#2020-11-10|1100.24
#2020-11-11|1101.31
#2020-11-12|1103.23
#2020-11-13|1102.11
#2020-11-16|1119.06
#2020-11-17|1133.52
#2020-11-18|1139.72
#2020-11-19|1128.63
#2020-11-20|1146.80
#2020-11-23|1159.79
#2020-11-24|1178.45
#2020-11-25|1174.61
#2020-11-26|1173.06
#2020-11-27|1174.52
#2020-11-30|1152.86
#2020-12-01|1156.49
#2020-12-02|1154.08
#2020-12-03|1162.54
#2020-12-04|1171.20
#2020-12-07|1162.83
#2020-12-08|1159.81
#2020-12-09|1167.96
#2020-12-10|1160.54
#2020-12-11|1160.03
#2020-12-14|1178.47
#2020-12-15|1177.97
#2020-12-16|1189.65
#2020-12-17|1187.09
#2020-12-18|1182.76
#2020-12-21|1175.27
#2020-12-22|1165.55
#2020-12-23|1171.58
#2020-12-24|1177.54
#2020-12-25|1177.54
#2020-12-28|1175.71
#2020-12-29|1181.58
#2020-12-30|1193.21
#2020-12-31|1185.43
#2021-01-01|1185.43
#2021-01-04|1196.04
#2021-01-05|1196.56
#2021-01-06|1197.66
#2021-01-07|1209.95
#2021-01-08|1243.97
#2021-01-11|1232.09
#2021-01-12|1232.11
#2021-01-13|1235.91
#2021-01-14|1245.82
#2021-01-15|1244.28
#2021-01-18|1237.99
#2021-01-19|1242.48
#2021-01-20|1246.60
#2021-01-21|1253.46
#2021-01-22|1238.53
#2021-01-25|1231.20
#2021-01-26|1222.05
#2021-01-27|1226.67
#2021-01-28|1209.38
#2021-01-29|1204.95
#2021-02-01|1198.57
#2021-02-02|1207.70
#2021-02-03|1210.58
#2021-02-04|1198.91
#2021-02-05|1200.63
#2021-02-08|1210.17
#2021-02-09|1219.07
#2021-02-10|1217.09
#2021-02-11|1218.88
#2021-02-12|1218.47
#2021-02-15|1224.27
#2021-02-16|1223.55
#2021-02-17|1215.18
#2021-02-18|1210.92
#2021-02-19|1204.22
#2021-02-22|1205.11
#2021-02-23|1212.15
#2021-02-24|1222.49
#2021-02-25|1241.79
#2021-02-26|1224.26
#2021-03-01|1232.55
#2021-03-02|1230.37
#2021-03-03|1240.02
#2021-03-04|1245.16
#2021-03-05|1234.67
#2021-03-08|1244.91
#2021-03-09|1262.95
#2021-03-10|1253.05
#2021-03-11|1268.48
#2021-03-12|1261.54
#2021-03-15|1265.40
#2021-03-16|1265.71
#2021-03-17|1266.45
#2021-03-18|1281.74
#2021-03-19|1279.48
#2021-03-22|1279.38
#2021-03-23|1276.42
#2021-03-24|1276.31
#2021-03-25|1278.88
#2021-03-26|1289.71
#2021-03-29|1293.34
#2021-03-30|1300.76
#2021-03-31|1294.84
#2021-04-01|1301.93
#2021-04-02|1301.93
#2021-04-05|1317.29
#2021-04-06|1319.16
#2021-04-07|1317.36
#2021-04-08|1311.68
#2021-04-09|1310.83
#2021-04-12|1305.47
#2021-04-13|1311.67
#2021-04-14|1315.17
#2021-04-15|1319.44
#2021-04-16|1327.12
#2021-04-19|1333.66
#2021-04-20|1328.50
#2021-04-21|1313.81
#2021-04-22|1325.36
#2021-04-23|1329.54
#2021-04-26|1337.43
#2021-04-27|1341.93
#2021-04-28|1345.31
#2021-04-29|1346.93
#2021-04-30|1342.33
#2021-05-03|1328.96
#2021-05-04|1320.79
#2021-05-05|1311.84
#2021-05-06|1323.46
#2021-05-07|1339.14
#2021-05-10|1336.10
#2021-05-11|1319.84
#2021-05-12|1309.11
#2021-05-13|1308.31
#2021-05-14|1279.10
#2021-05-17|1288.07
#2021-05-18|1319.67
#2021-05-19|1300.70
#2021-05-20|1303.68
#2021-05-21|1305.49
#2021-05-24|1310.15
#2021-05-25|1322.47
#2021-05-26|1323.87
#2021-05-27|1331.95
#2021-05-28|1339.27
#2021-05-31|1336.91
#2021-06-01|1346.63
#2021-06-02|1335.30
#2021-06-03|1332.95
#2021-06-04|1329.34
#2021-06-07|1340.97
#2021-06-08|1338.11
#2021-06-09|1332.24
#2021-06-10|1334.80
#2021-06-11|1332.44
#2021-06-14|1329.70
#2021-06-15|1336.92
#2021-06-16|1323.05
#2021-06-17|1307.76
#2021-06-18|1305.24
#2021-06-21|1295.18
#2021-06-22|1291.13
#2021-06-23|1296.92
#2021-06-24|1297.95
#2021-06-25|1299.23
#2021-06-28|1300.37
#2021-06-29|1284.19
#2021-06-30|1299.43
#2021-07-01|1294.31
#2021-07-02|1296.97
#2021-07-05|1305.07
#2021-07-06|1322.42
#2021-07-07|1303.14
#2021-07-08|1284.93
#2021-07-09|1296.44
#2021-07-12|1303.06
#2021-07-13|1308.36
#2021-07-14|1301.92
#2021-07-15|1297.76
#2021-07-16|1300.41
#2021-07-19|1276.47
#2021-07-20|1272.33
#2021-07-21|1276.42
#2021-07-22|1297.26
#2021-07-23|1294.84
#2021-07-26|1291.32
#2021-07-27|1289.96
#2021-07-28|1291.24
#2021-07-29|1311.99
#2021-07-30|1306.64
#2021-08-02|1307.59
#2021-08-03|1303.26
#2021-08-04|1317.76
#2021-08-05|1314.88
#2021-08-06|1313.33
#2021-08-09|1311.52
#2021-08-10|1320.52
#2021-08-11|1312.05
#2021-08-12|1312.30
#2021-08-13|1313.67
#2021-08-16|1309.00
#2021-08-17|1292.01
#2021-08-18|1300.65
#2021-08-19|1280.53
#2021-08-20|1286.56
#2021-08-23|1286.29
#2021-08-24|1296.96
#2021-08-25|1297.69
#2021-08-26|1297.71
#2021-08-27|1293.33
#2021-08-30|1305.27
#2021-08-31|1286.33
#2021-09-01|1300.10
#2021-09-02|1304.13
#2021-09-03|1303.12
#2021-09-06|1308.19
#2021-09-07|1308.06
#2021-09-08|1290.52
#2021-09-09|1295.10
#2021-09-10|1308.88
#2021-09-13|1296.49
#2021-09-14|1298.76
#2021-09-15|1290.57
#2021-09-16|1288.03
#2021-09-17|1289.18
#2021-09-20|1269.72
#2021-09-21|1275.34
#2021-09-22|1269.84
#2021-09-23|1284.49
#2021-09-24|1272.90
#2021-09-27|1285.39
#2021-09-28|1273.27
#2021-09-29|1268.62
#2021-09-30|1278.19
#2021-10-01|1265.03
#2021-10-04|1277.78
#2021-10-05|1268.61
#2021-10-06|1273.88
#2021-10-07|1282.50
#2021-10-08|1290.93
#2021-10-11|1292.88
#2021-10-12|1290.17
#2021-10-13|1309.56
#2021-10-14|1317.00
#2021-10-15|1322.68
#2021-10-18|1320.58
#2021-10-19|1335.18
#2021-10-20|1336.21
#2021-10-21|1331.15
#2021-10-22|1335.20
#2021-10-25|1332.89
#2021-10-26|1333.19
#2021-10-27|1336.48
#2021-10-28|1334.58
#2021-10-29|1329.82
#2021-11-01|1338.04
#2021-11-02|1343.60
#2021-11-03|1338.16
#2021-11-04|1337.21
#2021-11-05|1347.39
#2021-11-08|1359.11
#2021-11-09|1350.72
#2021-11-10|1342.48
#2021-11-11|1343.93
#2021-11-12|1344.98
#2021-11-15|1350.88
#2021-11-16|1345.87
#2021-11-17|1342.15
#2021-11-18|1343.84
#2021-11-19|1340.19
#2021-11-22|1339.94
#2021-11-23|1334.15
#2021-11-24|1332.02
#2021-11-25|1330.35
#2021-11-26|1304.33
#2021-11-29|1287.61
#2021-11-30|1256.48
#2021-12-01|1285.04
#2021-12-02|1276.88
#2021-12-03|1277.70
#2021-12-06|1284.42
#2021-12-07|1295.38
#2021-12-08|1296.99
#2021-12-09|1299.72
#2021-12-10|1297.58
#2021-12-13|1287.58
#2021-12-14|1287.04
#2021-12-15|1285.72
#2021-12-16|1296.76
#2021-12-17|1290.06
#2021-12-20|1271.82
#2021-12-21|1278.75
#2021-12-22|1280.37
#2021-12-23|1289.06
#2021-12-24|1296.98
#2021-12-27|1295.04
#2021-12-28|1306.77
#2021-12-29|1314.86
#2021-12-30|1310.10
#2021-12-31|1312.52
#2022-01-03|1312.13
#2022-01-04|1326.62
#2022-01-05|1319.56
#2022-01-06|1320.09
#2022-01-07|1332.26
#2022-01-10|1341.35
#2022-01-11|1352.48
#2022-01-12|1362.20
#2022-01-13|1364.86
#2022-01-14|1372.79
#2022-01-17|1373.30
#2022-01-18|1369.35
#2022-01-19|1370.22
#2022-01-20|1378.92
#2022-01-21|1378.80
#2022-01-24|1370.59
#2022-01-25|1361.28
#2022-01-26|1369.20
#2022-01-27|1356.38
#2022-01-28|1349.24
#2022-01-31|1352.01
#2022-02-01|1354.04
#2022-02-02|1355.66
#2022-02-03|1387.78
#2022-02-04|1391.82
#2022-02-07|1407.54
#2022-02-08|1420.06
#2022-02-09|1427.21
#2022-02-10|1430.57
#2022-02-11|1428.52
#2022-02-14|1420.35
#2022-02-15|1425.10
#2022-02-16|1431.92
#2022-02-17|1433.82
#2022-02-18|1426.32
#2022-02-21|1428.44
#2022-02-22|1413.09
#2022-02-23|1412.27
#2022-02-24|1352.71
#2022-02-25|1368.01
#2022-02-28|1346.62
#2022-03-01|1359.28
#2022-03-02|1348.80
#2022-03-03|1352.32
#2022-03-04|1337.61
#2022-03-07|1320.12
#2022-03-08|1300.08
#2022-03-09|1321.57
#2022-03-10|1337.75
#2022-03-11|1336.89
#2022-03-14|1326.26
#2022-03-15|1325.61
#2022-03-16|1350.65
#2022-03-17|1376.26
#2022-03-18|1378.65
#2022-03-21|1387.95
#2022-03-22|1383.21
#2022-03-23|1396.11
#2022-03-24|1407.67
#2022-03-25|1415.22
#2022-03-28|1415.94
#2022-03-29|1424.30
#2022-03-30|1431.42
#2022-03-31|1417.04
#2022-04-01|1417.22
#2022-04-04|1418.10
#2022-04-05|1429.36
#2022-04-06|1417.99
#2022-04-07|1409.85
#2022-04-08|1401.54
#2022-04-11|1391.56
#2022-04-12|1381.85
#2022-04-13|1385.49
#2022-04-14|1390.27
#2022-04-15|1390.27
#2022-04-18|1374.54
#2022-04-19|1369.59
#2022-04-20|1384.84
#2022-04-21|1392.03
#2022-04-22|1381.85
#2022-04-25|1367.39
#2022-04-26|1362.26
#2022-04-27|1358.53
#2022-04-28|1366.71
#2022-04-29|1380.40
#2022-05-02|1374.99
#2022-05-03|1377.83
#2022-05-04|1376.04
#2022-05-05|1372.21
#2022-05-06|1357.57
#2022-05-09|1343.21
#2022-05-10|1327.00
#2022-05-11|1330.35
#2022-05-12|1297.46
#2022-05-13|1308.78
#2022-05-16|1308.70
#2022-05-17|1321.27
#2022-05-18|1329.46
#2022-05-19|1321.16
#2022-05-20|1340.27
#2022-05-23|1336.80
#2022-05-24|1332.14
#2022-05-25|1323.63
#2022-05-26|1336.30
#2022-05-27|1347.93
#2022-05-30|1356.97
#2022-05-31|1352.10
#2022-06-01|1353.19
#2022-06-02|1347.49
#2022-06-03|1348.73
#2022-06-06|1348.07
#2022-06-07|1349.24
#2022-06-08|1347.20
#2022-06-09|1336.92
#2022-06-10|1318.66
#2022-06-13|1294.81
#2022-06-14|1282.33
#2022-06-15|1282.59
#2022-06-16|1283.36
#2022-06-17|1279.31
#2022-06-20|1279.49
#2022-06-21|1291.86
#2022-06-22|1279.61
#2022-06-23|1277.39
#2022-06-24|1286.81
#2022-06-27|1300.15
#2022-06-28|1298.29
#2022-06-29|1291.15
#2022-06-30|1279.35
#2022-07-01|1270.07
#2022-07-04|1280.80
#2022-07-05|1265.01
#2022-07-06|1266.15
#2022-07-07|1280.08
#2022-07-08|1282.95
#2022-07-11|1277.69
#2022-07-12|1281.08
#2022-07-13|1277.24
#2022-07-14|1260.39
#2022-07-15|1267.67
#2022-07-18|1282.15
#2022-07-19|1283.85
#2022-07-20|1303.98
#2022-07-21|1296.53
#2022-07-22|1313.64
#2022-07-25|1312.87
#2022-07-26|1316.28
#2022-07-27|1322.81
#2022-07-28|1335.34
#2022-07-29|1329.50
#2022-08-01|1346.96
#2022-08-02|1342.87
#2022-08-03|1347.26
#2022-08-04|1361.01
#2022-08-05|1363.00
#2022-08-08|1365.66
#2022-08-09|1365.02
#2022-08-10|1380.32
#2022-08-11|1387.49
#2022-08-12|1374.61
#2022-08-15|1368.46
#2022-08-16|1364.23
#2022-08-17|1363.82
#2022-08-18|1369.69
#2022-08-19|1352.09
#2022-08-22|1351.49
#2022-08-23|1351.18
#2022-08-24|1344.47
#2022-08-25|1353.62
#2022-08-26|1353.29
#2022-08-29|1337.38
#2022-08-30|1342.80
#2022-08-31|1339.09
#2022-09-01|1333.91
#2022-09-02|1330.07
#2022-09-05|1327.55
#2022-09-06|1329.13
#2022-09-07|1322.40
#2022-09-08|1333.10
#2022-09-09|1350.93
#2022-09-12|1359.75
#2022-09-13|1355.22
#2022-09-14|1342.31
#2022-09-15|1343.03
#2022-09-16|1344.19
#2022-09-19|1337.09
#2022-09-20|1339.94
#2022-09-21|1331.49
#2022-09-22|1328.23
#2022-09-23|1306.01
#2022-09-26|1280.97
#2022-09-27|1270.00
#2022-09-28|1246.29
#2022-09-29|1249.85
#2022-09-30|1260.23
#2022-10-03|1250.34
#2022-10-04|1268.78
#2022-10-05|1272.38
#2022-10-06|1274.12
#2022-10-07|1268.16
#2022-10-10|1246.58
#2022-10-11|1244.41
#2022-10-12|1237.94
#2022-10-13|1220.22
#2022-10-14|1229.17
#2022-10-17|1219.61
#2022-10-18|1226.70
#2022-10-19|1220.81
#2022-10-20|1225.45
#2022-10-21|1199.97
#2022-10-24|1201.91
#2022-10-25|1215.37
#2022-10-26|1238.10
#2022-10-27|1239.94
#2022-10-28|1252.26
#2022-10-31|1263.42
#2022-11-01|1277.66
#2022-11-02|1285.31
#2022-11-03|1260.51
#2022-11-04|1284.04
#2022-11-07|1293.89
#2022-11-08|1299.51
#2022-11-09|1306.15
#2022-11-10|1321.76
#2022-11-11|1362.59
#2022-11-14|1375.53
#2022-11-15|1383.38
#2022-11-16|1380.01
#2022-11-17|1382.05
#2022-11-18|1384.04
#2022-11-21|1365.08
#2022-11-22|1370.61
#2022-11-23|1368.26
#2022-11-24|1372.04
#2022-11-25|1369.44
#2022-11-28|1365.64
#2022-11-29|1382.26
#2022-11-30|1391.79
#2022-12-01|1407.90
#2022-12-02|1395.86
#2022-12-05|1403.36
#2022-12-06|1392.29
#2022-12-07|1381.08
#2022-12-08|1386.70
#2022-12-09|1392.90
#2022-12-12|1386.34
#2022-12-13|1407.10
#2022-12-14|1408.66
#2022-12-15|1395.10
#2022-12-16|1383.45
#2022-12-19|1389.65
#2022-12-20|1394.03
#2022-12-21|1393.99
#2022-12-22|1397.81
#2022-12-23|1394.90
#2022-12-26|1394.90
#2022-12-27|1403.35
#2022-12-28|1400.56
#2022-12-29|1397.25
#2022-12-30|1402.16
#2023-01-02|1402.16
#2023-01-03|1398.18
#2023-01-04|1397.96
#2023-01-05|1411.63
#2023-01-06|1411.36
#2023-01-09|1436.10
#2023-01-10|1415.71
#2023-01-11|1418.57
#2023-01-12|1424.93
#2023-01-13|1443.14
#2023-01-16|1435.16
#2023-01-17|1435.43
#2023-01-18|1442.50
#2023-01-19|1428.91
#2023-01-20|1441.19
#2023-01-23|1442.42
#2023-01-24|1441.41
#2023-01-25|1472.92
#2023-01-26|1486.26
#2023-01-27|1494.83
#2023-01-30|1488.87
#2023-01-31|1483.70
#2023-02-01|1490.62
#2023-02-02|1492.24
#2023-02-03|1487.33
#2023-02-06|1477.40
#2023-02-07|1477.20
#2023-02-08|1481.91
#2023-02-09|1474.77
#2023-02-10|1465.98
#2023-02-13|1451.33
#2023-02-14|1451.26
#2023-02-15|1426.27
#2023-02-16|1440.79
#2023-02-17|1445.39
#2023-02-20|1439.14
#2023-02-21|1436.21
#2023-02-22|1432.33
#2023-02-23|1414.55
#2023-02-24|1416.32
#2023-02-27|1409.44
#2023-02-28|1411.10
#2023-03-01|1412.29
#2023-03-02|1396.85
#2023-03-03|1395.40
#2023-03-06|1401.39
#2023-03-07|1398.13
#2023-03-08|1389.01
#2023-03-09|1385.28
#2023-03-10|1372.99
#2023-03-13|1355.51
#2023-03-14|1357.65
#2023-03-15|1368.92
#2023-03-16|1367.59
#2023-03-17|1384.52
#2023-03-20|1368.89
#2023-03-21|1383.98
#2023-03-22|1407.50
#2023-03-23|1416.80
#2023-03-24|1405.82
#2023-03-27|1414.99
#2023-03-28|1426.49
#2023-03-29|1429.15
#2023-03-30|1428.36
#2023-03-31|1429.14
#2023-04-03|1441.51
#2023-04-04|1457.78
#2023-04-05|1456.60
#2023-04-06|1446.55
#2023-04-07|1446.55
#2023-04-10|1443.78
#2023-04-11|1446.32
#2023-04-12|1445.93
#2023-04-13|1456.55
#2023-04-14|1451.16
#2023-04-17|1450.97
#2023-04-18|1450.03
#2023-04-19|1453.03
#2023-04-20|1451.99
#2023-04-21|1450.37
#2023-04-24|1452.60
#2023-04-25|1436.97
#2023-04-26|1440.93
#2023-04-27|1433.58
#2023-04-28|1438.78
#2023-05-01|1437.82
#2023-05-02|1443.62
#2023-05-03|1440.74
#2023-05-04|1447.79
#2023-05-05|1449.73
#2023-05-08|1453.44
#2023-05-09|1447.79
#2023-05-10|1448.14
#2023-05-11|1438.68
#2023-05-12|1422.28
#2023-05-15|1424.31
#2023-05-16|1421.91
#2023-05-17|1399.94
#2023-05-18|1399.47
#2023-05-19|1409.44
#2023-05-22|1411.57
#2023-05-23|1417.11
#2023-05-24|1411.43
#2023-05-25|1404.69
#2023-05-26|1406.71
#2023-05-29|1401.87
#2023-05-30|1399.69
#2023-05-31|1386.21
#2023-06-01|1394.25
#2023-06-02|1395.16
#2023-06-05|1402.31
#2023-06-06|1403.17
#2023-06-07|1400.35
#2023-06-08|1407.67
#2023-06-09|1406.47
#2023-06-12|1410.42
#2023-06-13|1410.91
#2023-06-14|1428.00
#2023-06-15|1438.84
#2023-06-16|1448.25
#2023-06-19|1436.60
#2023-06-20|1425.05
#2023-06-21|1427.35
#2023-06-22|1424.29
#2023-06-23|1400.98
#2023-06-26|1397.73
#2023-06-27|1409.19
#2023-06-28|1407.42
#2023-06-29|1405.85
#2023-06-30|1407.22
#2023-07-03|1414.27
#2023-07-04|1414.48
#2023-07-05|1402.26
#2023-07-06|1385.94
#2023-07-07|1388.39
#2023-07-10|1391.94
#2023-07-11|1403.13
#2023-07-12|1421.93
#2023-07-13|1457.26
#2023-07-14|1464.77
#2023-07-17|1463.88
#2023-07-18|1464.98
#2023-07-19|1468.15
#2023-07-20|1468.20
#2023-07-21|1464.93
#2023-07-24|1460.11
#2023-07-25|1471.88
#2023-07-26|1481.01
#2023-07-27|1492.20
#2023-07-28|1503.20
#2023-07-31|1509.49
#2023-08-01|1502.74
#2023-08-02|1476.16
#2023-08-03|1468.19
#2023-08-04|1472.27
#2023-08-07|1478.72
#2023-08-08|1472.26
#2023-08-09|1475.80
#2023-08-10|1477.87
#2023-08-11|1464.68
#2023-08-14|1445.02
#2023-08-15|1439.53
#2023-08-16|1429.93
#2023-08-17|1422.86
#2023-08-18|1416.87
#2023-08-21|1405.64
#2023-08-22|1407.85
#2023-08-23|1419.07
#2023-08-24|1421.96
#2023-08-25|1420.19
#2023-08-28|1431.60
#2023-08-29|1439.53
#2023-08-30|1441.80
#2023-08-31|1447.68
#2023-09-01|1444.84
#2023-09-04|1444.59
#2023-09-05|1432.56
#2023-09-06|1427.76
#2023-09-07|1427.28
#2023-09-08|1420.46
#2023-09-11|1429.86
#2023-09-12|1425.19
#2023-09-13|1428.72
#2023-09-14|1440.11
#2023-09-15|1453.60
#2023-09-18|1444.91
#2023-09-19|1435.99
#2023-09-20|1439.16
#2023-09-21|1414.80
#2023-09-22|1419.06
#2023-09-25|1419.52
#2023-09-26|1417.50
#2023-09-27|1407.48
#2023-09-28|1413.27
#2023-09-29|1422.26
#2023-10-02|1408.57
#2023-10-03|1402.81
#2023-10-04|1383.60
#2023-10-05|1393.05
#2023-10-06|1401.08
#2023-10-09|1398.39
#2023-10-10|1416.92
#2023-10-11|1420.08
#2023-10-12|1423.83
#2023-10-13|1406.96
#2023-10-16|1399.46
#2023-10-17|1403.05
#2023-10-18|1383.95
#2023-10-19|1367.35
#2023-10-20|1358.04
#2023-10-23|1349.86
#2023-10-24|1365.73
#2023-10-25|1360.32
#2023-10-26|1356.39
#2023-10-27|1354.59
#2023-10-30|1361.03
#2023-10-31|1356.86
#2023-11-01|1360.17
#2023-11-02|1371.31
#2023-11-03|1410.40
#2023-11-06|1431.82
#2023-11-07|1421.83
#2023-11-08|1401.60
#2023-11-09|1405.28
#2023-11-10|1388.14
#2023-11-13|1388.69
#2023-11-14|1400.31
#2023-11-15|1420.87
#2023-11-16|1421.31
#2023-11-17|1425.01
#2023-11-20|1424.15
#2023-11-21|1419.66
#2023-11-22|1421.69
#2023-11-23|1423.39
#2023-11-24|1418.19
#2023-11-27|1416.71
#2023-11-28|1413.83
#2023-11-29|1422.96
#2023-11-30|1414.24
#2023-12-01|1419.01
#2023-12-04|1416.45
#2023-12-05|1410.78
#2023-12-06|1415.91
#2023-12-07|1412.09
#2023-12-08|1427.67
#2023-12-11|1414.22
#2023-12-12|1422.35
#2023-12-13|1424.67
#2023-12-14|1451.24
#2023-12-15|1442.34
#2023-12-18|1437.86
#2023-12-19|1444.00
#2023-12-20|1439.03
#2023-12-21|1443.50
#2023-12-22|1459.98
#2023-12-25|1459.98
#2023-12-26|1459.69
#2023-12-27|1476.80
#2023-12-28|1501.13
#2023-12-29|1508.35
#2024-01-01|1508.35
#2024-01-02|1495.97
#2024-01-03|1478.64
#2024-01-04|1468.77
#2024-01-05|1475.44
#2024-01-08|1474.06
#2024-01-09|1475.16
#2024-01-10|1467.44
#2024-01-11|1475.62
#2024-01-12|1473.30
#2024-01-15|1473.44
#2024-01-16|1457.34
#2024-01-17|1433.61
#2024-01-18|1433.56
#2024-01-19|1441.39
#2024-01-22|1440.57
#2024-01-23|1435.59
#2024-01-24|1447.66
#2024-01-25|1439.99
#2024-01-26|1443.86
#2024-01-29|1436.42
#2024-01-30|1439.21
#2024-01-31|1446.56
#2024-02-01|1438.88
#2024-02-02|1452.70
#2024-02-05|1425.07
#2024-02-06|1424.46
#2024-02-07|1440.14
#2024-02-08|1429.71
#2024-02-09|1429.72
#2024-02-12|1431.02
#2024-02-13|1428.10
#2024-02-14|1429.25
#2024-02-15|1449.74
#2024-02-16|1469.96
#2024-02-19|1471.31
#2024-02-20|1481.92
#2024-02-21|1467.24
#2024-02-22|1471.10
#2024-02-23|1455.61
#2024-02-26|1447.52
#2024-02-27|1444.60
#2024-02-28|1430.93
#2024-02-29|1432.49
#2024-03-01|1432.06
#2024-03-04|1428.80
#2024-03-05|1423.68
#2024-03-06|1439.91
#2024-03-07|1443.79
#2024-03-08|1454.67
#2024-03-11|1450.70
#2024-03-12|1447.36
#2024-03-13|1456.93
#2024-03-14|1465.11
#2024-03-15|1456.86
#2024-03-18|1455.51
#2024-03-19|1452.96
#2024-03-20|1453.28
#2024-03-21|1476.55
#2024-03-22|1469.04
#2024-03-25|1464.15
#2024-03-26|1480.43
#2024-03-27|1486.50
#2024-03-28|1473.05
#2024-03-29|1473.05
#2024-04-01|1475.52
#2024-04-02|1482.37
#2024-04-03|1475.06
#2024-04-04|1484.33
#2024-04-05|1478.10
#2024-04-08|1479.42
#2024-04-09|1491.46
#2024-04-10|1483.65
#2024-04-11|1477.89
#2024-04-12|1465.60
#2024-04-15|1448.69
#2024-04-16|1430.43
#2024-04-17|1434.74
#2024-04-18|1448.59
#2024-04-19|1443.64
#2024-04-22|1462.57
#2024-04-23|1485.29
#2024-04-24|1494.23
#2024-04-25|1498.64
#2024-04-26|1493.90
#2024-04-29|1500.59
#2024-04-30|1498.93
#2024-05-01|1498.92
#2024-05-02|1509.18
#2024-05-03|1516.77
#2024-05-06|1520.19
#2024-05-07|1517.06
#2024-05-08|1506.28
#2024-05-09|1513.66
#2024-05-10|1523.19
#2024-05-13|1528.93
#2024-05-14|1534.55
#2024-05-15|1531.20
#2024-05-16|1540.41
#2024-05-17|1545.02
#2024-05-20|1542.03
#2024-05-21|1539.92
#2024-05-22|1536.28
#2024-05-23|1541.90
#2024-05-24|1540.92
#2024-05-27|1544.57
#2024-05-28|1549.21
#2024-05-29|1543.53
#2024-05-30|1546.83
#2024-05-31|1549.85
#2024-06-03|1558.23
#2024-06-04|1554.86
#2024-06-05|1548.75
#2024-06-06|1551.45
#2024-06-07|1546.58
#2024-06-10|1539.55
#2024-06-11|1534.04
#2024-06-12|1545.14
#2024-06-13|1546.95
#2024-06-14|1529.56
#2024-06-17|1530.73
#2024-06-18|1534.90
#2024-06-19|1537.99
#2024-06-20|1532.38
#2024-06-21|1533.35
#2024-06-24|1539.57
#2024-06-25|1543.34
#2024-06-26|1541.71
#2024-06-27|1547.66
#2024-06-28|1546.29
#2024-07-01|1546.97
#2024-07-02|1562.41
#2024-07-03|1588.08
#2024-07-04|1599.96
#2024-07-05|1588.97
#2024-07-08|1589.13
#2024-07-09|1595.18
#2024-07-10|1611.34
#2024-07-11|1626.32
#2024-07-12|1640.90
#2024-07-15|1640.37
#2024-07-16|1630.11
#2024-07-17|1635.89
#2024-07-18|1627.75
#2024-07-19|1612.50
#2024-07-22|1607.19
#2024-07-23|1616.47
#2024-07-24|1622.11
#2024-07-25|1605.51
#2024-07-26|1603.92
#2024-07-29|1610.82
#2024-07-30|1610.14
#2024-07-31|1625.91
#2024-08-01|1618.79
#2024-08-02|1616.06
#2024-08-05|1554.27
#2024-08-06|1529.47
#2024-08-07|1551.69
#2024-08-08|1557.06
#2024-08-09|1560.41
#2024-08-12|1559.08
#2024-08-13|1577.11
#2024-08-14|1597.11
#2024-08-15|1607.82
#2024-08-16|1628.47
#2024-08-19|1640.63
#2024-08-20|1654.80
#2024-08-21|1654.78
#2024-08-22|1653.17
#2024-08-23|1668.06
#2024-08-26|1673.54
#2024-08-27|1674.20
#2024-08-28|1671.88
#2024-08-29|1675.83
#2024-08-30|1695.91
#2024-09-02|1701.65
#2024-09-03|1706.19
#2024-09-04|1695.81
#2024-09-05|1706.66
#2024-09-06|1711.60
#2024-09-09|1719.43
#2024-09-10|1727.68
#2024-09-11|1739.69
#2024-09-12|1750.41
#2024-09-13|1764.26
#2024-09-16|1771.16
#2024-09-17|1783.12
#2024-09-18|1783.53
#2024-09-19|1805.37
#2024-09-20|1800.21
#2024-09-23|1809.82
#2024-09-24|1808.53
#2024-09-25|1789.89
#2024-09-26|1794.21
#2024-09-27|1796.75
#2024-09-30|1799.19
#2024-10-01|1785.68
#2024-10-02|1782.70
#2024-10-03|1771.50
#2024-10-04|1767.64
#2024-10-07|1773.51
#2024-10-08|1761.92
#2024-10-09|1768.42
#2024-10-10|1760.58
#2024-10-11|1759.89
#2024-10-14|1767.49
#2024-10-15|1767.59
#2024-10-16|1760.08
#2024-10-17|1771.80
#2024-10-18|1784.43
#2024-10-21|1768.62
#2024-10-22|1753.20
#2024-10-23|1747.54
#2024-10-24|1752.43
#2024-10-25|1748.26
#2024-10-28|1739.69
#2024-10-29|1740.21
#2024-10-30|1725.72
#2024-10-31|1725.21
#2024-11-01|1722.67
#2024-11-04|1739.82
#2024-11-05|1743.00
#2024-11-06|1728.28
#2024-11-07|1775.98
#2024-11-08|1794.25
#2024-11-11|1790.24
#2024-11-12|1771.41
#2024-11-13|1772.69
#2024-11-14|1782.39
#2024-11-15|1782.47
#2024-11-18|1778.10
#2024-11-19|1793.52
#2024-11-20|1782.23
#2024-11-21|1780.30
#2024-11-22|1776.51
#2024-11-25|1774.10
#2024-11-26|1763.68
#2024-11-27|1772.01
#2024-11-28|1781.51
#2024-11-29|1785.13
#2024-12-02|1780.43
#2024-12-03|1798.19
#2024-12-04|1806.93
#2024-12-05|1823.37
#2024-12-06|1808.40
#2024-12-09|1814.60
#2024-12-10|1814.30
#2024-12-11|1804.61
#2024-12-12|1808.15
#2024-12-13|1805.13
#2024-12-16|1809.28
#2024-12-17|1800.41
#2024-12-18|1787.15
#2024-12-19|1769.33
#2024-12-20|1755.82
#2024-12-23|1768.79
#2024-12-24|1772.65
#2024-12-25|1772.65
#2024-12-26|1771.52
#2024-12-27|1777.87
#2024-12-30|1787.41
#2024-12-31|1778.88
#2025-01-01|1778.88
#2025-01-02|1779.00
#2025-01-03|1776.44
#2025-01-06|1794.83
#2025-01-07|1797.88
#2025-01-08|1816.05
#2025-01-09|1806.35
#2025-01-10|1775.71
#2025-01-13|1767.42
#2025-01-14|1773.50
#2025-01-15|1767.15
#2025-01-16|1783.03
#2025-01-17|1786.43
#2025-01-20|1799.86
#2025-01-21|1796.12
#2025-01-22|1789.24
#2025-01-23|1797.79
#2025-01-24|1814.33
#2025-01-27|1810.16
#2025-01-28|1802.00
#2025-01-29|1805.52
#2025-01-30|1806.45
#2025-01-31|1824.26
#2025-02-03|1802.23
#2025-02-04|1814.28
#2025-02-05|1818.60
#2025-02-06|1819.54
#2025-02-07|1831.92
#2025-02-10|1835.96
#2025-02-11|1830.36
#2025-02-12|1837.43
#2025-02-13|1853.16
#2025-02-14|1863.31
#2025-02-17|1871.94
#2025-02-18|1879.52
#2025-02-19|1881.81
#2025-02-20|1887.78
#2025-02-21|1886.07
#2025-02-24|1883.88
#2025-02-25|1879.53
#2025-02-26|1876.27
#2025-02-27|1867.04
#2025-02-28|1853.36
#2025-03-03|1865.07
#2025-03-04|1860.36
#2025-03-05|1879.41
#2025-03-06|1889.31
#2025-03-07|1891.05
#2025-03-10|1880.19
#2025-03-11|1847.11
#2025-03-12|1849.04
#2025-03-13|1844.23
#2025-03-14|1845.95
#2025-03-17|1862.74
#2025-03-18|1876.74
#2025-03-19|1877.60
#2025-03-20|1888.59
#2025-03-21|1887.81
#2025-03-24|1885.99
#2025-03-25|1899.94
#2025-03-26|1900.63
#2025-03-27|1909.42
#2025-03-28|1902.41
#2025-03-31|1897.85
#2025-04-01|1895.74
#2025-04-02|1891.56
#2025-04-03|1885.96
#2025-04-04|1831.93
#2025-04-07|1693.03
#2025-04-08|1658.78
#2025-04-09|1628.70
#2025-04-10|1733.08
#2025-04-11|1717.90
#2025-04-14|1741.60
#2025-04-15|1778.16
#2025-04-16|1800.14
#2025-04-17|1825.76
#2025-04-18|1825.76
#2025-04-21|1855.70
#2025-04-22|1866.31
#2025-04-23|1880.71
#2025-04-24|1880.75
#2025-04-25|1875.94
#2025-04-28|1880.90
#2025-04-29|1883.07
#2025-04-30|1904.18
#2025-05-01|1895.89
#2025-05-02|1930.82
#2025-05-05|1942.46
#2025-05-06|1947.51
#2025-05-07|1946.27
#2025-05-08|1927.56
#2025-05-09|1943.18
#2025-05-12|1931.30
#2025-05-13|1937.95
#2025-05-14|1941.60
#2025-05-15|1950.39
#2025-05-16|1958.38
#2025-05-19|1956.09
#2025-05-20|1958.42
#2025-05-21|1970.45
#2025-05-22|1963.92
#2025-05-23|1975.74
#2025-05-26|1973.36
#2025-05-27|1976.24
#2025-05-28|1984.22
#2025-05-29|1988.17
#2025-05-30|1974.62
#2025-06-02|1981.00
#2025-06-03|1977.35
#2025-06-04|1987.86
#2025-06-05|1997.97
#2025-06-06|1997.72
#2025-06-09|2004.73
#2025-06-10|2002.92
#2025-06-11|2000.05
#2025-06-12|2009.94
#2025-06-13|1997.14
#2025-06-16|2000.00
#2025-06-17|2002.57
#2025-06-18|1997.25
#2025-06-19|1975.90
#2025-06-20|1974.60
#2025-06-23|1971.32
#2025-06-24|1997.62
#2025-06-25|2005.84
#2025-06-26|2022.49
#2025-06-27|2033.40
#2025-06-30|2036.33
#2025-07-01|2049.70
#2025-07-02|2058.02
#2025-07-03|2061.01
#2025-07-04|2060.10
#2025-07-07|2063.58
#2025-07-08|2066.64
#2025-07-09|2070.86
#2025-07-10|2080.68
#2025-07-11|2088.73
#2025-07-14|2096.92
#2025-07-15|2094.79
#2025-07-16|2098.05
#2025-07-17|2112.31
#2025-07-18|2130.46
#2025-07-21|2144.22
#2025-07-22|2146.08
#2025-07-23|2161.46
#2025-07-24|2181.91
#2025-07-25|2169.73
#2025-07-28|2154.93
#2025-07-29|2142.86
#2025-07-30|2130.21
#2025-07-31|2105.28
#2025-08-01|2104.93
#2025-08-04|2130.44
#2025-08-05|2136.52
#2025-08-06|2149.65
#2025-08-07|2164.54
#2025-08-08|2166.89
#2025-08-11|2163.14
#2025-08-12|2163.85
#2025-08-13|2196.06
#2025-08-14|2185.71
#2025-08-15|2183.39
#2025-08-18|2159.54
#2025-08-19|2169.79
#2025-08-20|2172.80
#2025-08-21|2171.62
#2025-08-22|2196.50
#2025-08-25|2198.40
#2025-08-26|2185.88
#2025-08-27|2178.54
#2025-08-28|2193.19
#2025-08-29|2199.44
#2025-09-01|2203.32
#2025-09-02|2208.42
#2025-09-03|2202.02
#2025-09-04|2201.81
#2025-09-05|2218.12
#2025-09-08|2222.04
#2025-09-09|2219.71
#2025-09-10|2243.75
#2025-09-11|2245.50
#2025-09-12|2240.67
#2025-09-15|2241.44
#2025-09-16|2249.55
#2025-09-17|2245.04
#2025-09-18|2226.70
#2025-09-19|2217.86
#2025-09-22|2213.80
#2025-09-23|2215.45
#2025-09-24|2200.89
#2025-09-25|2184.67
#2025-09-26|2180.91
#2025-09-29|2186.20
#2025-09-30|2201.80
#2025-10-01|2215.42
#2025-10-02|2246.24
#2025-10-03|2257.01
#2025-10-06|2256.32
#2025-10-07|2278.12
#2025-10-08|2267.43
#2025-10-09|2255.47
#2025-10-10|2248.40
#2025-10-13|2229.98
#2025-10-14|2211.14
#2025-10-15|2223.29
#2025-10-16|2223.21
#2025-10-17|2203.66
#2025-10-20|2208.14
#2025-10-21|2221.19
#2025-10-22|2230.90
#2025-10-23|2243.15
#2025-10-24|2246.58
#2025-10-27|2261.94
#2025-10-28|2274.10
#2025-10-29|2271.28
#2025-10-30|2257.20
#2025-10-31|2250.83
#2025-11-03|2251.82
#2025-11-04|2236.01
#2025-11-05|2231.64
#2025-11-06|2268.74
#2025-11-07|2280.88
#2025-11-10|2273.07
#2025-11-11|2302.91
#2025-11-12|2312.21
#2025-11-13|2323.11
#2025-11-14|2308.54
#2025-11-17|2303.40
#2025-11-18|2294.34
#2025-11-19|2286.15
#2025-11-20|2291.46
#2025-11-21|2268.97
#2025-11-24|2281.47
#2025-11-25|2285.30
#2025-11-26|2301.45
#2025-11-27|2304.24
#2025-11-28|2316.60
#2025-12-01|2316.45
#2025-12-02|2319.25
#2025-12-03|2332.32
#2025-12-04|2321.50
#2025-12-05|2316.79
#2025-12-08|2298.05
#2025-12-09|2302.50
#2025-12-10|2304.68
#2025-12-11|2319.77
#2025-12-12|2346.75
#2025-12-15|2355.06
#2025-12-16|2351.49
#2025-12-17|2345.79
#2025-12-18|2345.18
#2025-12-19|2342.26
#2025-12-22|2369.95
#2025-12-23|2389.07
#2025-12-24|2391.31
#2025-12-25|2391.31
#2025-12-26|2393.19
#2025-12-29|2388.32
#2025-12-30|2396.63
#2025-12-31|2391.60
#2026-01-01|2391.60
#2026-01-02|2398.37
#2026-01-05|2408.69
#2026-01-06|2445.10
#2026-01-07|2444.84
#2026-01-08|2436.08
#2026-01-09|2429.70
#2026-01-12|2446.64
#2026-01-13|2461.45
#2026-01-14|2467.74
#2026-01-15|2473.57
#2026-01-16|2479.60
#2026-01-19|2479.26
#2026-01-20|2480.59
#2026-01-21|2472.15
#2026-01-22|2484.91
#2026-01-23|2527.62
#2026-01-26|2530.49
#2026-01-27|2570.09
#2026-01-28|2568.58
#2026-01-29|2570.91
#2026-01-30|2553.58
#2026-02-02|2536.34
#2026-02-03|2568.07
#2026-02-04|2573.55
#2026-02-05|2574.27
#2026-02-06|2560.81
#2026-02-09|2586.58
#2026-02-10|2594.13
#2026-02-11|2605.84
#2026-02-12|2629.29
#2026-02-13|2582.54
#2026-02-16|2583.77
#2026-02-17|2578.32
#2026-02-18|2578.62
#2026-02-19|2605.02
#2026-02-20|2615.85
#2026-02-23|2627.91
#2026-02-24|2616.23
#2026-02-25|2613.71
#2026-02-26|2591.34
#2026-02-27|2603.92
#2026-03-02|2530.72
#2026-03-03|2531.94
#2026-03-04|2491.83
#2026-03-05|2498.68
#2026-03-06|2501.71
#2026-03-09|2458.70
#2026-03-10|2520.81
#2026-03-11|2519.49
#2026-03-12|2505.85
#2026-03-13|2487.91
#2026-03-16|2509.79
#2026-03-17|2550.43
#2026-03-18|2577.35
#2026-03-19|2562.37
#2026-03-20|2552.95
#2026-03-23|2504.37
#2026-03-24|2508.44
#2026-03-25|2530.13
#2026-03-26|2515.78
#2026-03-27|2517.66
#2026-03-30|2509.35
#2026-03-31|2509.07
#2026-04-01|2569.14
#2026-04-02|2546.70