Table Data - Nasdaq Asia Telecommunications Large Mid Cap Total Return Index
| Title | Nasdaq Asia Telecommunications Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA15LMT |
| 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 2026-06-08 |
| Last Updated | 2026-06-08 10:42 PM CDT |
| Notes | For more information about this series, see: NQASIA15LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 410.43 |
| 2001-04-02 | 400.46 |
| 2001-04-03 | 397.29 |
| 2001-04-04 | 393.64 |
| 2001-04-05 | 398.08 |
| 2001-04-06 | 403.88 |
| 2001-04-09 | 395.74 |
| 2001-04-10 | 398.97 |
| 2001-04-11 | 415.84 |
| 2001-04-12 | 420.23 |
| 2001-04-13 | . |
| 2001-04-16 | 413.67 |
| 2001-04-17 | 407.17 |
| 2001-04-18 | 430.07 |
| 2001-04-19 | 445.78 |
| 2001-04-20 | 432.25 |
| 2001-04-23 | 438.40 |
| 2001-04-24 | 429.17 |
| 2001-04-25 | 432.53 |
| 2001-04-26 | 433.69 |
| 2001-04-27 | 434.52 |
| 2001-04-30 | 438.48 |
| 2001-05-01 | 453.94 |
| 2001-05-02 | 469.06 |
| 2001-05-03 | 473.31 |
| 2001-05-04 | 468.81 |
| 2001-05-07 | 481.79 |
| 2001-05-08 | 466.94 |
| 2001-05-09 | 458.23 |
| 2001-05-10 | 450.29 |
| 2001-05-11 | 445.22 |
| 2001-05-14 | 437.10 |
| 2001-05-15 | 448.43 |
| 2001-05-16 | 438.32 |
| 2001-05-17 | 447.30 |
| 2001-05-18 | 434.67 |
| 2001-05-21 | 437.15 |
| 2001-05-22 | 439.58 |
| 2001-05-23 | 440.25 |
| 2001-05-24 | 438.51 |
| 2001-05-25 | 435.03 |
| 2001-05-28 | . |
| 2001-05-29 | 433.45 |
| 2001-05-30 | 426.76 |
| 2001-05-31 | 422.87 |
| 2001-06-01 | 420.95 |
| 2001-06-04 | 419.18 |
| 2001-06-05 | 421.54 |
| 2001-06-06 | 421.14 |
| 2001-06-07 | 422.81 |
| 2001-06-08 | 425.34 |
| 2001-06-11 | 416.47 |
| 2001-06-12 | 407.55 |
| 2001-06-13 | 406.02 |
| 2001-06-14 | 406.17 |
| 2001-06-15 | 402.88 |
| 2001-06-18 | 394.61 |
| 2001-06-19 | 394.77 |
| 2001-06-20 | 389.18 |
| 2001-06-21 | 393.71 |
| 2001-06-22 | 401.01 |
| 2001-06-25 | 393.69 |
| 2001-06-26 | 392.56 |
| 2001-06-27 | 388.87 |
| 2001-06-28 | 381.51 |
| 2001-06-29 | 393.80 |
| 2001-07-02 | 393.09 |
| 2001-07-03 | 399.44 |
| 2001-07-04 | . |
| 2001-07-05 | 391.04 |
| 2001-07-06 | 386.45 |
| 2001-07-09 | 380.36 |
| 2001-07-10 | 385.39 |
| 2001-07-11 | 382.46 |
| 2001-07-12 | 387.72 |
| 2001-07-13 | 384.69 |
| 2001-07-16 | 382.14 |
| 2001-07-17 | 378.40 |
| 2001-07-18 | 367.73 |
| 2001-07-19 | 365.67 |
| 2001-07-20 | 366.78 |
| 2001-07-23 | 352.11 |
| 2001-07-24 | 357.71 |
| 2001-07-25 | 363.18 |
| 2001-07-26 | 362.29 |
| 2001-07-27 | 358.42 |
| 2001-07-30 | 349.99 |
| 2001-07-31 | 357.54 |
| 2001-08-01 | 368.62 |
| 2001-08-02 | 376.36 |
| 2001-08-03 | 371.96 |
| 2001-08-06 | 369.41 |
| 2001-08-07 | 367.12 |
| 2001-08-08 | 369.54 |
| 2001-08-09 | 355.38 |
| 2001-08-10 | 356.35 |
| 2001-08-13 | 354.63 |
| 2001-08-14 | 367.08 |
| 2001-08-15 | 369.95 |
| 2001-08-16 | 359.27 |
| 2001-08-17 | 351.12 |
| 2001-08-20 | 342.14 |
| 2001-08-21 | 344.27 |
| 2001-08-22 | 341.34 |
| 2001-08-23 | 335.18 |
| 2001-08-24 | 333.03 |
| 2001-08-27 | 340.30 |
| 2001-08-28 | 333.39 |
| 2001-08-29 | 327.20 |
| 2001-08-30 | 323.56 |
| 2001-08-31 | 326.90 |
| 2001-09-03 | . |
| 2001-09-04 | 325.12 |
| 2001-09-05 | 315.62 |
| 2001-09-06 | 306.88 |
| 2001-09-07 | 300.80 |
| 2001-09-10 | 291.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 298.36 |
| 2001-09-18 | 309.18 |
| 2001-09-19 | 322.34 |
| 2001-09-20 | 321.75 |
| 2001-09-21 | 311.94 |
| 2001-09-24 | 313.92 |
| 2001-09-25 | 320.31 |
| 2001-09-26 | 316.00 |
| 2001-09-27 | 320.35 |
| 2001-09-28 | 325.75 |
| 2001-10-01 | 328.70 |
| 2001-10-02 | 333.19 |
| 2001-10-03 | 322.94 |
| 2001-10-04 | 334.05 |
| 2001-10-05 | 336.45 |
| 2001-10-08 | 332.84 |
| 2001-10-09 | 325.12 |
| 2001-10-10 | 313.40 |
| 2001-10-11 | 324.62 |
| 2001-10-12 | 326.75 |
| 2001-10-15 | 320.79 |
| 2001-10-16 | 319.57 |
| 2001-10-17 | 324.58 |
| 2001-10-18 | 316.08 |
| 2001-10-19 | 316.73 |
| 2001-10-22 | 315.11 |
| 2001-10-23 | 321.11 |
| 2001-10-24 | 326.32 |
| 2001-10-25 | 328.58 |
| 2001-10-26 | 328.88 |
| 2001-10-29 | 324.44 |
| 2001-10-30 | 319.44 |
| 2001-10-31 | 316.53 |
| 2001-11-01 | 319.40 |
| 2001-11-02 | 318.70 |
| 2001-11-05 | 315.63 |
| 2001-11-06 | 319.08 |
| 2001-11-07 | 308.94 |
| 2001-11-08 | 311.71 |
| 2001-11-09 | 308.22 |
| 2001-11-12 | 308.21 |
| 2001-11-13 | 311.37 |
| 2001-11-14 | 315.01 |
| 2001-11-15 | 327.39 |
| 2001-11-16 | 330.69 |
| 2001-11-19 | 333.65 |
| 2001-11-20 | 327.69 |
| 2001-11-21 | 321.15 |
| 2001-11-22 | . |
| 2001-11-23 | 325.97 |
| 2001-11-26 | 336.26 |
| 2001-11-27 | 333.16 |
| 2001-11-28 | 325.18 |
| 2001-11-29 | 322.76 |
| 2001-11-30 | 324.88 |
| 2001-12-03 | 316.73 |
| 2001-12-04 | 317.21 |
| 2001-12-05 | 325.57 |
| 2001-12-06 | 329.67 |
| 2001-12-07 | 326.45 |
| 2001-12-10 | 316.56 |
| 2001-12-11 | 313.42 |
| 2001-12-12 | 315.59 |
| 2001-12-13 | 304.94 |
| 2001-12-14 | 301.36 |
| 2001-12-17 | 298.74 |
| 2001-12-18 | 292.38 |
| 2001-12-19 | 294.93 |
| 2001-12-20 | 304.23 |
| 2001-12-21 | 293.39 |
| 2001-12-24 | 293.86 |
| 2001-12-25 | . |
| 2001-12-26 | 287.39 |
| 2001-12-27 | 291.12 |
| 2001-12-28 | 299.03 |
| 2001-12-31 | 300.54 |
| 2002-01-01 | . |
| 2002-01-02 | 298.73 |
| 2002-01-03 | 299.59 |
| 2002-01-04 | 308.44 |
| 2002-01-07 | 310.73 |
| 2002-01-08 | 300.03 |
| 2002-01-09 | 293.71 |
| 2002-01-10 | 288.67 |
| 2002-01-11 | 283.86 |
| 2002-01-14 | 285.51 |
| 2002-01-15 | 280.27 |
| 2002-01-16 | 281.25 |
| 2002-01-17 | 280.03 |
| 2002-01-18 | 281.28 |
| 2002-01-21 | . |
| 2002-01-22 | 272.50 |
| 2002-01-23 | 269.46 |
| 2002-01-24 | 271.72 |
| 2002-01-25 | 275.64 |
| 2002-01-28 | 283.72 |
| 2002-01-29 | 280.70 |
| 2002-01-30 | 275.63 |
| 2002-01-31 | 278.01 |
| 2002-02-01 | 273.71 |
| 2002-02-04 | 275.18 |
| 2002-02-05 | 270.75 |
| 2002-02-06 | 267.72 |
| 2002-02-07 | 268.50 |
| 2002-02-08 | 268.70 |
| 2002-02-11 | 270.76 |
| 2002-02-12 | 275.61 |
| 2002-02-13 | 277.81 |
| 2002-02-14 | 281.34 |
| 2002-02-15 | 279.02 |
| 2002-02-18 | . |
| 2002-02-19 | 276.16 |
| 2002-02-20 | 272.94 |
| 2002-02-21 | 277.77 |
| 2002-02-22 | 277.45 |
| 2002-02-25 | 277.13 |
| 2002-02-26 | 278.08 |
| 2002-02-27 | 278.95 |
| 2002-02-28 | 281.96 |
| 2002-03-01 | 285.49 |
| 2002-03-04 | 302.65 |
| 2002-03-05 | 304.68 |
| 2002-03-06 | 309.82 |
| 2002-03-07 | 325.94 |
| 2002-03-08 | 328.75 |
| 2002-03-11 | 333.83 |
| 2002-03-12 | 323.08 |
| 2002-03-13 | 317.11 |
| 2002-03-14 | 323.92 |
| 2002-03-15 | 326.83 |
| 2002-03-18 | 319.02 |
| 2002-03-19 | 320.25 |
| 2002-03-20 | 322.02 |
| 2002-03-21 | 321.25 |
| 2002-03-22 | 316.03 |
| 2002-03-25 | 312.86 |
| 2002-03-26 | 313.14 |
| 2002-03-27 | 320.41 |
| 2002-03-28 | 324.65 |
| 2002-03-29 | . |
| 2002-04-01 | 314.38 |
| 2002-04-02 | 319.21 |
| 2002-04-03 | 323.69 |
| 2002-04-04 | 326.24 |
| 2002-04-05 | 320.66 |
| 2002-04-08 | 326.68 |
| 2002-04-09 | 320.47 |
| 2002-04-10 | 311.02 |
| 2002-04-11 | 309.03 |
| 2002-04-12 | 300.97 |
| 2002-04-15 | 304.76 |
| 2002-04-16 | 310.92 |
| 2002-04-17 | 317.22 |
| 2002-04-18 | 320.87 |
| 2002-04-19 | 318.38 |
| 2002-04-22 | 321.00 |
| 2002-04-23 | 319.83 |
| 2002-04-24 | 318.49 |
| 2002-04-25 | 319.85 |
| 2002-04-26 | 317.67 |
| 2002-04-29 | 316.12 |
| 2002-04-30 | 317.97 |
| 2002-05-01 | 319.62 |
| 2002-05-02 | 321.58 |
| 2002-05-03 | 321.54 |
| 2002-05-06 | 318.29 |
| 2002-05-07 | 314.59 |
| 2002-05-08 | 314.35 |
| 2002-05-09 | 317.63 |
| 2002-05-10 | 314.52 |
| 2002-05-13 | 311.71 |
| 2002-05-14 | 307.84 |
| 2002-05-15 | 315.44 |
| 2002-05-16 | 320.68 |
| 2002-05-17 | 329.29 |
| 2002-05-20 | 336.59 |
| 2002-05-21 | 338.85 |
| 2002-05-22 | 345.57 |
| 2002-05-23 | 343.15 |
| 2002-05-24 | 341.65 |
| 2002-05-27 | . |
| 2002-05-28 | 335.25 |
| 2002-05-29 | 336.00 |
| 2002-05-30 | 336.75 |
| 2002-05-31 | 340.50 |
| 2002-06-03 | 341.25 |
| 2002-06-04 | 337.30 |
| 2002-06-05 | 337.16 |
| 2002-06-06 | 338.89 |
| 2002-06-07 | 334.22 |
| 2002-06-10 | 333.12 |
| 2002-06-11 | 332.30 |
| 2002-06-12 | 329.90 |
| 2002-06-13 | 328.93 |
| 2002-06-14 | 323.63 |
| 2002-06-17 | 314.29 |
| 2002-06-18 | 318.00 |
| 2002-06-19 | 310.22 |
| 2002-06-20 | 312.76 |
| 2002-06-21 | 309.74 |
| 2002-06-24 | 311.46 |
| 2002-06-25 | 311.86 |
| 2002-06-26 | 304.16 |
| 2002-06-27 | 306.30 |
| 2002-06-28 | 314.42 |
| 2002-07-01 | 315.07 |
| 2002-07-02 | 313.47 |
| 2002-07-03 | 314.12 |
| 2002-07-04 | . |
| 2002-07-05 | 316.39 |
| 2002-07-08 | 314.83 |
| 2002-07-09 | 318.79 |
| 2002-07-10 | 314.01 |
| 2002-07-11 | 308.89 |
| 2002-07-12 | 311.38 |
| 2002-07-15 | 309.38 |
| 2002-07-16 | 302.30 |
| 2002-07-17 | 306.76 |
| 2002-07-18 | 311.85 |
| 2002-07-19 | 309.14 |
| 2002-07-22 | 307.30 |
| 2002-07-23 | 304.69 |
| 2002-07-24 | 296.45 |
| 2002-07-25 | 294.61 |
| 2002-07-26 | 284.53 |
| 2002-07-29 | 294.80 |
| 2002-07-30 | 300.03 |
| 2002-07-31 | 298.54 |
| 2002-08-01 | 297.24 |
| 2002-08-02 | 297.88 |
| 2002-08-05 | 296.98 |
| 2002-08-06 | 289.48 |
| 2002-08-07 | 297.05 |
| 2002-08-08 | 298.38 |
| 2002-08-09 | 303.16 |
| 2002-08-12 | 304.29 |
| 2002-08-13 | 303.56 |
| 2002-08-14 | 305.84 |
| 2002-08-15 | 305.24 |
| 2002-08-16 | 302.35 |
| 2002-08-19 | 298.60 |
| 2002-08-20 | 298.80 |
| 2002-08-21 | 300.83 |
| 2002-08-22 | 301.84 |
| 2002-08-23 | 301.44 |
| 2002-08-26 | 303.17 |
| 2002-08-27 | 299.70 |
| 2002-08-28 | 298.00 |
| 2002-08-29 | 294.71 |
| 2002-08-30 | 294.06 |
| 2002-09-02 | . |
| 2002-09-03 | 288.50 |
| 2002-09-04 | 279.94 |
| 2002-09-05 | 283.83 |
| 2002-09-06 | 279.39 |
| 2002-09-09 | 280.35 |
| 2002-09-10 | 284.34 |
| 2002-09-11 | 282.90 |
| 2002-09-12 | 284.37 |
| 2002-09-13 | 275.54 |
| 2002-09-16 | 271.64 |
| 2002-09-17 | 278.69 |
| 2002-09-18 | 273.57 |
| 2002-09-19 | 276.30 |
| 2002-09-20 | 268.99 |
| 2002-09-23 | 266.49 |
| 2002-09-24 | 261.95 |
| 2002-09-25 | 260.46 |
| 2002-09-26 | 264.20 |
| 2002-09-27 | 267.59 |
| 2002-09-30 | 263.69 |
| 2002-10-01 | 261.88 |
| 2002-10-02 | 260.09 |
| 2002-10-03 | 259.88 |
| 2002-10-04 | 270.80 |
| 2002-10-07 | 266.01 |
| 2002-10-08 | 268.35 |
| 2002-10-09 | 265.37 |
| 2002-10-10 | 260.06 |
| 2002-10-11 | 262.24 |
| 2002-10-14 | 261.90 |
| 2002-10-15 | 273.02 |
| 2002-10-16 | 276.57 |
| 2002-10-17 | 275.99 |
| 2002-10-18 | 277.00 |
| 2002-10-21 | 274.51 |
| 2002-10-22 | 267.14 |
| 2002-10-23 | 275.94 |
| 2002-10-24 | 275.45 |
| 2002-10-25 | 276.86 |
| 2002-10-28 | 278.88 |
| 2002-10-29 | 274.88 |
| 2002-10-30 | 275.24 |
| 2002-10-31 | 273.24 |
| 2002-11-01 | 276.81 |
| 2002-11-04 | 279.60 |
| 2002-11-05 | 284.02 |
| 2002-11-06 | 282.86 |
| 2002-11-07 | 283.45 |
| 2002-11-08 | 279.32 |
| 2002-11-11 | 271.55 |
| 2002-11-12 | 271.79 |
| 2002-11-13 | 273.38 |
| 2002-11-14 | 272.89 |
| 2002-11-15 | 281.75 |
| 2002-11-18 | 276.04 |
| 2002-11-19 | 271.82 |
| 2002-11-20 | 272.62 |
| 2002-11-21 | 275.54 |
| 2002-11-22 | 279.90 |
| 2002-11-25 | 285.27 |
| 2002-11-26 | 283.15 |
| 2002-11-27 | 281.91 |
| 2002-11-28 | . |
| 2002-11-29 | 288.75 |
| 2002-12-02 | 285.47 |
| 2002-12-03 | 290.94 |
| 2002-12-04 | 282.51 |
| 2002-12-05 | 281.18 |
| 2002-12-06 | 281.50 |
| 2002-12-09 | 278.74 |
| 2002-12-10 | 279.68 |
| 2002-12-11 | 278.35 |
| 2002-12-12 | 278.08 |
| 2002-12-13 | 276.83 |
| 2002-12-16 | 274.76 |
| 2002-12-17 | 277.96 |
| 2002-12-18 | 273.66 |
| 2002-12-19 | 276.10 |
| 2002-12-20 | 275.47 |
| 2002-12-23 | 275.95 |
| 2002-12-24 | 275.79 |
| 2002-12-25 | . |
| 2002-12-26 | 274.64 |
| 2002-12-27 | 274.80 |
| 2002-12-30 | 272.86 |
| 2002-12-31 | 274.21 |
| 2003-01-01 | . |
| 2003-01-02 | 270.87 |
| 2003-01-03 | 272.71 |
| 2003-01-06 | 278.36 |
| 2003-01-07 | 276.14 |
| 2003-01-08 | 276.95 |
| 2003-01-09 | 277.23 |
| 2003-01-10 | 276.23 |
| 2003-01-13 | 280.92 |
| 2003-01-14 | 284.96 |
| 2003-01-15 | 290.32 |
| 2003-01-16 | 291.28 |
| 2003-01-17 | 288.75 |
| 2003-01-20 | . |
| 2003-01-21 | 290.11 |
| 2003-01-22 | 286.00 |
| 2003-01-23 | 287.14 |
| 2003-01-24 | 284.62 |
| 2003-01-27 | 275.64 |
| 2003-01-28 | 275.21 |
| 2003-01-29 | 272.87 |
| 2003-01-30 | 273.88 |
| 2003-01-31 | 268.18 |
| 2003-02-03 | 266.74 |
| 2003-02-04 | 269.86 |
| 2003-02-05 | 268.98 |
| 2003-02-06 | 266.02 |
| 2003-02-07 | 265.59 |
| 2003-02-10 | 266.70 |
| 2003-02-11 | 265.06 |
| 2003-02-12 | 270.62 |
| 2003-02-13 | 269.77 |
| 2003-02-14 | 271.01 |
| 2003-02-17 | . |
| 2003-02-18 | 274.78 |
| 2003-02-19 | 274.27 |
| 2003-02-20 | 275.70 |
| 2003-02-21 | 273.52 |
| 2003-02-24 | 272.64 |
| 2003-02-25 | 268.46 |
| 2003-02-26 | 268.38 |
| 2003-02-27 | 266.33 |
| 2003-02-28 | 263.59 |
| 2003-03-03 | 267.73 |
| 2003-03-04 | 267.93 |
| 2003-03-05 | 266.89 |
| 2003-03-06 | 262.11 |
| 2003-03-07 | 255.74 |
| 2003-03-10 | 252.95 |
| 2003-03-11 | 248.17 |
| 2003-03-12 | 253.10 |
| 2003-03-13 | 249.22 |
| 2003-03-14 | 253.98 |
| 2003-03-17 | 251.50 |
| 2003-03-18 | 253.13 |
| 2003-03-19 | 255.26 |
| 2003-03-20 | 261.91 |
| 2003-03-21 | 261.00 |
| 2003-03-24 | 266.32 |
| 2003-03-25 | 259.84 |
| 2003-03-26 | 261.88 |
| 2003-03-27 | 262.77 |
| 2003-03-28 | 262.48 |
| 2003-03-31 | 253.69 |
| 2003-04-01 | 257.80 |
| 2003-04-02 | 261.39 |
| 2003-04-03 | 261.49 |
| 2003-04-04 | 260.88 |
| 2003-04-07 | 266.04 |
| 2003-04-08 | 267.20 |
| 2003-04-09 | 264.92 |
| 2003-04-10 | 265.44 |
| 2003-04-11 | 262.77 |
| 2003-04-14 | 261.46 |
| 2003-04-15 | 266.12 |
| 2003-04-16 | 267.73 |
| 2003-04-17 | 268.76 |
| 2003-04-18 | . |
| 2003-04-21 | 268.38 |
| 2003-04-22 | 264.21 |
| 2003-04-23 | 265.69 |
| 2003-04-24 | 265.82 |
| 2003-04-25 | 263.13 |
| 2003-04-28 | 261.71 |
| 2003-04-29 | 265.85 |
| 2003-04-30 | 270.41 |
| 2003-05-01 | 271.02 |
| 2003-05-02 | 272.07 |
| 2003-05-05 | 273.99 |
| 2003-05-06 | 282.66 |
| 2003-05-07 | 287.44 |
| 2003-05-08 | 284.39 |
| 2003-05-09 | 282.00 |
| 2003-05-12 | 287.15 |
| 2003-05-13 | 287.53 |
| 2003-05-14 | 288.69 |
| 2003-05-15 | 287.60 |
| 2003-05-16 | 283.87 |
| 2003-05-19 | 279.84 |
| 2003-05-20 | 280.67 |
| 2003-05-21 | 279.84 |
| 2003-05-22 | 284.17 |
| 2003-05-23 | 289.15 |
| 2003-05-26 | . |
| 2003-05-27 | 281.74 |
| 2003-05-28 | 281.58 |
| 2003-05-29 | 285.33 |
| 2003-05-30 | 279.68 |
| 2003-06-02 | 289.34 |
| 2003-06-03 | 291.39 |
| 2003-06-04 | 292.77 |
| 2003-06-05 | 293.81 |
| 2003-06-06 | 295.79 |
| 2003-06-09 | 294.41 |
| 2003-06-10 | 293.11 |
| 2003-06-11 | 292.71 |
| 2003-06-12 | 293.94 |
| 2003-06-13 | 299.80 |
| 2003-06-16 | 296.23 |
| 2003-06-17 | 301.84 |
| 2003-06-18 | 304.89 |
| 2003-06-19 | 309.90 |
| 2003-06-20 | 311.46 |
| 2003-06-23 | 310.19 |
| 2003-06-24 | 302.42 |
| 2003-06-25 | 302.86 |
| 2003-06-26 | 298.85 |
| 2003-06-27 | 301.22 |
| 2003-06-30 | 296.65 |
| 2003-07-01 | 299.89 |
| 2003-07-02 | 309.70 |
| 2003-07-03 | 316.36 |
| 2003-07-04 | . |
| 2003-07-07 | 319.86 |
| 2003-07-08 | 326.39 |
| 2003-07-09 | 325.56 |
| 2003-07-10 | 324.42 |
| 2003-07-11 | 315.49 |
| 2003-07-14 | 320.39 |
| 2003-07-15 | 323.09 |
| 2003-07-16 | 320.28 |
| 2003-07-17 | 314.45 |
| 2003-07-18 | 316.31 |
| 2003-07-21 | 316.89 |
| 2003-07-22 | 310.18 |
| 2003-07-23 | 309.99 |
| 2003-07-24 | 309.70 |
| 2003-07-25 | 310.11 |
| 2003-07-28 | 316.98 |
| 2003-07-29 | 316.29 |
| 2003-07-30 | 310.80 |
| 2003-07-31 | 311.79 |
| 2003-08-01 | 313.34 |
| 2003-08-04 | 311.44 |
| 2003-08-05 | 309.00 |
| 2003-08-06 | 310.48 |
| 2003-08-07 | 309.77 |
| 2003-08-08 | 313.03 |
| 2003-08-11 | 315.84 |
| 2003-08-12 | 314.60 |
| 2003-08-13 | 317.23 |
| 2003-08-14 | 319.78 |
| 2003-08-15 | 318.01 |
| 2003-08-18 | 318.83 |
| 2003-08-19 | 326.60 |
| 2003-08-20 | 330.15 |
| 2003-08-21 | 337.13 |
| 2003-08-22 | 335.27 |
| 2003-08-25 | 332.39 |
| 2003-08-26 | 333.92 |
| 2003-08-27 | 333.10 |
| 2003-08-28 | 330.14 |
| 2003-08-29 | 331.37 |
| 2003-09-01 | . |
| 2003-09-02 | 336.14 |
| 2003-09-03 | 334.98 |
| 2003-09-04 | 331.57 |
| 2003-09-05 | 329.75 |
| 2003-09-08 | 326.24 |
| 2003-09-09 | 329.99 |
| 2003-09-10 | 326.09 |
| 2003-09-11 | 323.22 |
| 2003-09-12 | 324.02 |
| 2003-09-15 | 324.49 |
| 2003-09-16 | 333.18 |
| 2003-09-17 | 338.27 |
| 2003-09-18 | 339.75 |
| 2003-09-19 | 336.63 |
| 2003-09-22 | 332.10 |
| 2003-09-23 | 334.72 |
| 2003-09-24 | 341.57 |
| 2003-09-25 | 337.82 |
| 2003-09-26 | 335.62 |
| 2003-09-29 | 331.97 |
| 2003-09-30 | 333.10 |
| 2003-10-01 | 334.79 |
| 2003-10-02 | 342.52 |
| 2003-10-03 | 346.29 |
| 2003-10-06 | 346.93 |
| 2003-10-07 | 358.01 |
| 2003-10-08 | 358.80 |
| 2003-10-09 | 361.42 |
| 2003-10-10 | 363.02 |
| 2003-10-13 | 363.10 |
| 2003-10-14 | 361.43 |
| 2003-10-15 | 355.45 |
| 2003-10-16 | 357.18 |
| 2003-10-17 | 353.61 |
| 2003-10-20 | 356.68 |
| 2003-10-21 | 357.39 |
| 2003-10-22 | 355.13 |
| 2003-10-23 | 338.26 |
| 2003-10-24 | 340.01 |
| 2003-10-27 | 340.95 |
| 2003-10-28 | 346.76 |
| 2003-10-29 | 344.82 |
| 2003-10-30 | 343.81 |
| 2003-10-31 | 337.85 |
| 2003-11-03 | 336.41 |
| 2003-11-04 | 340.35 |
| 2003-11-05 | 333.29 |
| 2003-11-06 | 324.24 |
| 2003-11-07 | 329.24 |
| 2003-11-10 | 325.77 |
| 2003-11-11 | 322.61 |
| 2003-11-12 | 337.86 |
| 2003-11-13 | 344.19 |
| 2003-11-14 | 338.95 |
| 2003-11-17 | 336.08 |
| 2003-11-18 | 341.55 |
| 2003-11-19 | 330.63 |
| 2003-11-20 | 334.08 |
| 2003-11-21 | 335.22 |
| 2003-11-24 | 334.57 |
| 2003-11-25 | 338.76 |
| 2003-11-26 | 340.82 |
| 2003-11-27 | . |
| 2003-11-28 | 339.90 |
| 2003-12-01 | 347.50 |
| 2003-12-02 | 348.35 |
| 2003-12-03 | 345.54 |
| 2003-12-04 | 347.83 |
| 2003-12-05 | 346.80 |
| 2003-12-08 | 344.71 |
| 2003-12-09 | 346.39 |
| 2003-12-10 | 341.56 |
| 2003-12-11 | 342.31 |
| 2003-12-12 | 344.93 |
| 2003-12-15 | 348.87 |
| 2003-12-16 | 340.82 |
| 2003-12-17 | 334.53 |
| 2003-12-18 | 339.39 |
| 2003-12-19 | 343.33 |
| 2003-12-22 | 348.65 |
| 2003-12-23 | 348.74 |
| 2003-12-24 | 347.17 |
| 2003-12-25 | . |
| 2003-12-26 | 347.01 |
| 2003-12-29 | 348.79 |
| 2003-12-30 | 356.50 |
| 2003-12-31 | 357.09 |
| 2004-01-01 | . |
| 2004-01-02 | 360.91 |
| 2004-01-05 | 369.08 |
| 2004-01-06 | 369.10 |
| 2004-01-07 | 365.14 |
| 2004-01-08 | 370.18 |
| 2004-01-09 | 373.49 |
| 2004-01-12 | 370.91 |
| 2004-01-13 | 372.42 |
| 2004-01-14 | 368.13 |
| 2004-01-15 | 363.41 |
| 2004-01-16 | 365.27 |
| 2004-01-19 | . |
| 2004-01-20 | 363.95 |
| 2004-01-21 | 367.72 |
| 2004-01-22 | 369.89 |
| 2004-01-23 | 367.75 |
| 2004-01-26 | 366.36 |
| 2004-01-27 | 366.72 |
| 2004-01-28 | 363.73 |
| 2004-01-29 | 361.42 |
| 2004-01-30 | 360.80 |
| 2004-02-02 | 358.34 |
| 2004-02-03 | 359.60 |
| 2004-02-04 | 356.36 |
| 2004-02-05 | 354.34 |
| 2004-02-06 | 359.52 |
| 2004-02-09 | 360.31 |
| 2004-02-10 | 361.90 |
| 2004-02-11 | 362.98 |
| 2004-02-12 | 362.45 |
| 2004-02-13 | 368.72 |
| 2004-02-16 | . |
| 2004-02-17 | 370.06 |
| 2004-02-18 | 374.09 |
| 2004-02-19 | 375.04 |
| 2004-02-20 | 373.53 |
| 2004-02-23 | 369.88 |
| 2004-02-24 | 364.27 |
| 2004-02-25 | 365.06 |
| 2004-02-26 | 363.86 |
| 2004-02-27 | 368.73 |
| 2004-03-01 | 373.54 |
| 2004-03-02 | 373.72 |
| 2004-03-03 | 370.51 |
| 2004-03-04 | 374.55 |
| 2004-03-05 | 374.81 |
| 2004-03-08 | 374.01 |
| 2004-03-09 | 375.66 |
| 2004-03-10 | 373.14 |
| 2004-03-11 | 367.92 |
| 2004-03-12 | 359.19 |
| 2004-03-15 | 360.06 |
| 2004-03-16 | 362.04 |
| 2004-03-17 | 367.34 |
| 2004-03-18 | 371.14 |
| 2004-03-19 | 368.65 |
| 2004-03-22 | 363.71 |
| 2004-03-23 | 366.57 |
| 2004-03-24 | 373.58 |
| 2004-03-25 | 373.75 |
| 2004-03-26 | 371.27 |
| 2004-03-29 | 376.96 |
| 2004-03-30 | 383.15 |
| 2004-03-31 | 387.17 |
| 2004-04-01 | 385.99 |
| 2004-04-02 | 385.97 |
| 2004-04-05 | 395.88 |
| 2004-04-06 | 397.14 |
| 2004-04-07 | 396.09 |
| 2004-04-08 | 397.29 |
| 2004-04-09 | . |
| 2004-04-12 | 394.69 |
| 2004-04-13 | 389.89 |
| 2004-04-14 | 383.00 |
| 2004-04-15 | 378.87 |
| 2004-04-16 | 380.47 |
| 2004-04-19 | 378.37 |
| 2004-04-20 | 381.22 |
| 2004-04-21 | 374.15 |
| 2004-04-22 | 375.39 |
| 2004-04-23 | 378.36 |
| 2004-04-26 | 379.00 |
| 2004-04-27 | 374.95 |
| 2004-04-28 | 368.81 |
| 2004-04-29 | 365.11 |
| 2004-04-30 | 365.72 |
| 2004-05-03 | 367.07 |
| 2004-05-04 | 370.59 |
| 2004-05-05 | 373.11 |
| 2004-05-06 | 366.17 |
| 2004-05-07 | 360.60 |
| 2004-05-10 | 335.20 |
| 2004-05-11 | 334.89 |
| 2004-05-12 | 342.33 |
| 2004-05-13 | 334.38 |
| 2004-05-14 | 330.01 |
| 2004-05-17 | 323.06 |
| 2004-05-18 | 329.66 |
| 2004-05-19 | 340.16 |
| 2004-05-20 | 339.72 |
| 2004-05-21 | 347.78 |
| 2004-05-24 | 347.43 |
| 2004-05-25 | 344.61 |
| 2004-05-26 | 348.19 |
| 2004-05-27 | 353.70 |
| 2004-05-28 | 354.41 |
| 2004-05-31 | . |
| 2004-06-01 | 355.79 |
| 2004-06-02 | 355.03 |
| 2004-06-03 | 344.20 |
| 2004-06-04 | 346.75 |
| 2004-06-07 | 358.08 |
| 2004-06-08 | 357.83 |
| 2004-06-09 | 357.50 |
| 2004-06-10 | 358.38 |
| 2004-06-11 | . |
| 2004-06-14 | 350.80 |
| 2004-06-15 | 352.17 |
| 2004-06-16 | 357.37 |
| 2004-06-17 | 356.11 |
| 2004-06-18 | 351.26 |
| 2004-06-21 | 355.48 |
| 2004-06-22 | 356.72 |
| 2004-06-23 | 357.12 |
| 2004-06-24 | 363.52 |
| 2004-06-25 | 364.53 |
| 2004-06-28 | 365.37 |
| 2004-06-29 | 363.79 |
| 2004-06-30 | 363.88 |
| 2004-07-01 | 366.94 |
| 2004-07-02 | 362.33 |
| 2004-07-05 | . |
| 2004-07-06 | 359.96 |
| 2004-07-07 | 360.67 |
| 2004-07-08 | 357.60 |
| 2004-07-09 | 359.00 |
| 2004-07-12 | 362.00 |
| 2004-07-13 | 360.73 |
| 2004-07-14 | 356.32 |
| 2004-07-15 | 354.40 |
| 2004-07-16 | 355.34 |
| 2004-07-19 | 357.62 |
| 2004-07-20 | 353.80 |
| 2004-07-21 | 355.81 |
| 2004-07-22 | 356.95 |
| 2004-07-23 | 351.80 |
| 2004-07-26 | 347.51 |
| 2004-07-27 | 346.59 |
| 2004-07-28 | 348.74 |
| 2004-07-29 | 349.10 |
| 2004-07-30 | 351.20 |
| 2004-08-02 | 350.97 |
| 2004-08-03 | 350.38 |
| 2004-08-04 | 347.14 |
| 2004-08-05 | 347.83 |
| 2004-08-06 | 346.89 |
| 2004-08-09 | 344.48 |
| 2004-08-10 | 341.75 |
| 2004-08-11 | 344.48 |
| 2004-08-12 | 345.31 |
| 2004-08-13 | 345.79 |
| 2004-08-16 | 345.93 |
| 2004-08-17 | 348.18 |
| 2004-08-18 | 349.22 |
| 2004-08-19 | 349.43 |
| 2004-08-20 | 346.60 |
| 2004-08-23 | 346.60 |
| 2004-08-24 | 348.69 |
| 2004-08-25 | 350.82 |
| 2004-08-26 | 350.47 |
| 2004-08-27 | 351.50 |
| 2004-08-30 | 345.73 |
| 2004-08-31 | 344.98 |
| 2004-09-01 | 347.61 |
| 2004-09-02 | 351.01 |
| 2004-09-03 | 348.42 |
| 2004-09-06 | . |
| 2004-09-07 | 356.87 |
| 2004-09-08 | 352.60 |
| 2004-09-09 | 349.78 |
| 2004-09-10 | 350.31 |
| 2004-09-13 | 352.83 |
| 2004-09-14 | 354.33 |
| 2004-09-15 | 351.49 |
| 2004-09-16 | 352.36 |
| 2004-09-17 | 350.23 |
| 2004-09-20 | 352.07 |
| 2004-09-21 | 353.36 |
| 2004-09-22 | 353.51 |
| 2004-09-23 | 352.22 |
| 2004-09-24 | 345.90 |
| 2004-09-27 | 343.18 |
| 2004-09-28 | 338.08 |
| 2004-09-29 | 341.40 |
| 2004-09-30 | 343.88 |
| 2004-10-01 | 347.66 |
| 2004-10-04 | 352.81 |
| 2004-10-05 | 355.04 |
| 2004-10-06 | 355.77 |
| 2004-10-07 | 352.84 |
| 2004-10-08 | 352.90 |
| 2004-10-11 | 354.07 |
| 2004-10-12 | 348.32 |
| 2004-10-13 | 347.51 |
| 2004-10-14 | 345.87 |
| 2004-10-15 | 345.42 |
| 2004-10-18 | 344.76 |
| 2004-10-19 | 349.64 |
| 2004-10-20 | 347.79 |
| 2004-10-21 | 347.06 |
| 2004-10-22 | 350.76 |
| 2004-10-25 | 349.09 |
| 2004-10-26 | 348.57 |
| 2004-10-27 | 348.58 |
| 2004-10-28 | 353.52 |
| 2004-10-29 | 353.57 |
| 2004-11-01 | 354.25 |
| 2004-11-02 | 360.27 |
| 2004-11-03 | 363.19 |
| 2004-11-04 | 361.17 |
| 2004-11-05 | 364.11 |
| 2004-11-08 | 361.46 |
| 2004-11-09 | 360.02 |
| 2004-11-10 | 358.12 |
| 2004-11-11 | 357.67 |
| 2004-11-12 | 365.33 |
| 2004-11-15 | 368.25 |
| 2004-11-16 | 365.32 |
| 2004-11-17 | 372.26 |
| 2004-11-18 | 371.63 |
| 2004-11-19 | 372.27 |
| 2004-11-22 | 369.40 |
| 2004-11-23 | 373.02 |
| 2004-11-24 | 374.83 |
| 2004-11-25 | . |
| 2004-11-26 | 374.46 |
| 2004-11-29 | 376.32 |
| 2004-11-30 | 377.81 |
| 2004-12-01 | 376.65 |
| 2004-12-02 | 383.05 |
| 2004-12-03 | 383.52 |
| 2004-12-06 | 381.21 |
| 2004-12-07 | 379.77 |
| 2004-12-08 | 377.37 |
| 2004-12-09 | 374.91 |
| 2004-12-10 | 370.28 |
| 2004-12-13 | 372.49 |
| 2004-12-14 | 374.00 |
| 2004-12-15 | 377.24 |
| 2004-12-16 | 377.91 |
| 2004-12-17 | 379.71 |
| 2004-12-20 | 379.71 |
| 2004-12-21 | 379.50 |
| 2004-12-22 | 378.67 |
| 2004-12-23 | 379.91 |
| 2004-12-24 | . |
| 2004-12-27 | 380.82 |
| 2004-12-28 | 384.15 |
| 2004-12-29 | 384.11 |
| 2004-12-30 | 385.63 |
| 2004-12-31 | 387.31 |
| 2005-01-03 | 387.53 |
| 2005-01-04 | 382.96 |
| 2005-01-05 | 380.78 |
| 2005-01-06 | 377.04 |
| 2005-01-07 | 378.20 |
| 2005-01-10 | 378.90 |
| 2005-01-11 | 381.75 |
| 2005-01-12 | 382.19 |
| 2005-01-13 | 382.27 |
| 2005-01-14 | 381.37 |
| 2005-01-17 | . |
| 2005-01-18 | 379.48 |
| 2005-01-19 | 379.23 |
| 2005-01-20 | 375.23 |
| 2005-01-21 | 373.84 |
| 2005-01-24 | 371.91 |
| 2005-01-25 | 369.76 |
| 2005-01-26 | 375.00 |
| 2005-01-27 | 374.72 |
#2005-01-28| 374.95
#2005-01-31| 376.52
#2005-02-01| 374.50
#2005-02-02| 372.21
#2005-02-03| 370.00
#2005-02-04| 371.16
#2005-02-07| 373.31
#2005-02-08| 372.51
#2005-02-09| 371.56
#2005-02-10| 373.73
#2005-02-11| 374.32
#2005-02-14| 380.98
#2005-02-15| 380.85
#2005-02-16| 380.97
#2005-02-17| 379.63
#2005-02-18| 379.82
#2005-02-21| .
#2005-02-22| 383.10
#2005-02-23| 378.69
#2005-02-24| 379.77
#2005-02-25| 380.94
#2005-02-28| 382.20
#2005-03-01| 379.62
#2005-03-02| 381.23
#2005-03-03| 383.50
#2005-03-04| 383.46
#2005-03-07| 384.69
#2005-03-08| 387.24
#2005-03-09| 391.04
#2005-03-10| 387.98
#2005-03-11| 387.99
#2005-03-14| 385.85
#2005-03-15| 383.51
#2005-03-16| 389.50
#2005-03-17| 385.23
#2005-03-18| 387.38
#2005-03-21| 387.03
#2005-03-22| 382.17
#2005-03-23| 379.11
#2005-03-24| 375.14
#2005-03-25| .
#2005-03-28| 376.60
#2005-03-29| 370.07
#2005-03-30| 369.71
#2005-03-31| 373.15
#2005-04-01| 372.75
#2005-04-04| 369.08
#2005-04-05| 371.17
#2005-04-06| 371.42
#2005-04-07| 373.89
#2005-04-08| 375.24
#2005-04-11| 376.12
#2005-04-12| 371.22
#2005-04-13| 372.03
#2005-04-14| 367.36
#2005-04-15| 363.56
#2005-04-18| 353.72
#2005-04-19| 357.45
#2005-04-20| 358.69
#2005-04-21| 359.57
#2005-04-22| 360.02
#2005-04-25| 361.48
#2005-04-26| 361.73
#2005-04-27| 361.39
#2005-04-28| 362.01
#2005-04-29| 363.01
#2005-05-02| 361.19
#2005-05-03| 363.06
#2005-05-04| 365.92
#2005-05-05| 367.12
#2005-05-06| 372.35
#2005-05-09| 372.17
#2005-05-10| 372.04
#2005-05-11| 367.91
#2005-05-12| 365.33
#2005-05-13| 365.66
#2005-05-16| 363.67
#2005-05-17| 361.46
#2005-05-18| 359.72
#2005-05-19| 366.26
#2005-05-20| 366.14
#2005-05-23| 368.08
#2005-05-24| 367.84
#2005-05-25| 362.92
#2005-05-26| 363.57
#2005-05-27| 365.31
#2005-05-30| .
#2005-05-31| 368.93
#2005-06-01| 369.15
#2005-06-02| 369.02
#2005-06-03| 371.09
#2005-06-06| 373.75
#2005-06-07| 372.53
#2005-06-08| 374.29
#2005-06-09| 370.72
#2005-06-10| 371.44
#2005-06-13| 370.29
#2005-06-14| 371.71
#2005-06-15| 375.58
#2005-06-16| 375.85
#2005-06-17| 380.04
#2005-06-20| 379.37
#2005-06-21| 379.00
#2005-06-22| 382.68
#2005-06-23| 381.71
#2005-06-24| 379.73
#2005-06-27| 376.22
#2005-06-28| 376.81
#2005-06-29| 374.88
#2005-06-30| 377.52
#2005-07-01| 376.96
#2005-07-04| .
#2005-07-05| 374.03
#2005-07-06| 373.48
#2005-07-07| 369.80
#2005-07-08| 370.03
#2005-07-11| 375.10
#2005-07-12| 378.10
#2005-07-13| 377.86
#2005-07-14| 381.97
#2005-07-15| 381.59
#2005-07-18| 382.71
#2005-07-19| 380.86
#2005-07-20| 380.95
#2005-07-21| 386.34
#2005-07-22| 390.61
#2005-07-25| 389.54
#2005-07-26| 388.18
#2005-07-27| 389.48
#2005-07-28| 393.03
#2005-07-29| 394.79
#2005-08-01| 401.27
#2005-08-02| 404.85
#2005-08-03| 405.54
#2005-08-04| 401.42
#2005-08-05| 398.93
#2005-08-08| 398.40
#2005-08-09| 400.30
#2005-08-10| 409.65
#2005-08-11| 412.79
#2005-08-12| 411.45
#2005-08-15| 409.12
#2005-08-16| 409.80
#2005-08-17| 407.87
#2005-08-18| 401.29
#2005-08-19| 401.13
#2005-08-22| 405.16
#2005-08-23| 402.48
#2005-08-24| 399.88
#2005-08-25| 398.81
#2005-08-26| 398.99
#2005-08-29| 391.51
#2005-08-30| 391.66
#2005-08-31| 392.32
#2005-09-01| 396.85
#2005-09-02| 399.51
#2005-09-05| .
#2005-09-06| 400.48
#2005-09-07| 404.47
#2005-09-08| 404.46
#2005-09-09| 409.38
#2005-09-12| 410.60
#2005-09-13| 408.55
#2005-09-14| 408.75
#2005-09-15| 410.93
#2005-09-16| 408.74
#2005-09-19| 407.27
#2005-09-20| 412.33
#2005-09-21| 410.77
#2005-09-22| 410.86
#2005-09-23| 409.35
#2005-09-26| 421.48
#2005-09-27| 416.76
#2005-09-28| 416.57
#2005-09-29| 424.81
#2005-09-30| 420.25
#2005-10-03| 420.45
#2005-10-04| 424.02
#2005-10-05| 422.04
#2005-10-06| 412.68
#2005-10-07| 410.94
#2005-10-10| 412.10
#2005-10-11| 415.00
#2005-10-12| 412.27
#2005-10-13| 409.03
#2005-10-14| 407.22
#2005-10-17| 405.48
#2005-10-18| 404.07
#2005-10-19| 396.57
#2005-10-20| 398.36
#2005-10-21| 399.81
#2005-10-24| 397.06
#2005-10-25| 400.83
#2005-10-26| 399.54
#2005-10-27| 399.01
#2005-10-28| 394.64
#2005-10-31| 398.01
#2005-11-01| 402.65
#2005-11-02| 402.95
#2005-11-03| 402.57
#2005-11-04| 400.88
#2005-11-07| 402.46
#2005-11-08| 403.75
#2005-11-09| 402.53
#2005-11-10| 403.33
#2005-11-11| 405.92
#2005-11-14| 400.72
#2005-11-15| 400.35
#2005-11-16| 399.47
#2005-11-17| 403.25
#2005-11-18| 405.06
#2005-11-21| 402.59
#2005-11-22| 400.37
#2005-11-23| 403.75
#2005-11-24| .
#2005-11-25| 402.24
#2005-11-28| 404.81
#2005-11-29| 403.47
#2005-11-30| 401.13
#2005-12-01| 402.04
#2005-12-02| 402.38
#2005-12-05| 399.19
#2005-12-06| 395.85
#2005-12-07| 401.97
#2005-12-08| 398.00
#2005-12-09| 399.93
#2005-12-12| 401.37
#2005-12-13| 403.88
#2005-12-14| 403.56
#2005-12-15| 404.40
#2005-12-16| 406.37
#2005-12-19| 410.37
#2005-12-20| 409.98
#2005-12-21| 410.17
#2005-12-22| 410.46
#2005-12-23| 411.30
#2005-12-26| .
#2005-12-27| 410.15
#2005-12-28| 409.13
#2005-12-29| 408.56
#2005-12-30| 406.81
#2006-01-02| .
#2006-01-03| 410.79
#2006-01-04| 416.19
#2006-01-05| 425.10
#2006-01-06| 426.10
#2006-01-09| 427.80
#2006-01-10| 425.21
#2006-01-11| 430.53
#2006-01-12| 431.29
#2006-01-13| 429.21
#2006-01-16| .
#2006-01-17| 419.22
#2006-01-18| 410.29
#2006-01-19| 414.49
#2006-01-20| 412.78
#2006-01-23| 409.85
#2006-01-24| 411.70
#2006-01-25| 411.05
#2006-01-26| 411.17
#2006-01-27| 415.53
#2006-01-30| 414.97
#2006-01-31| 416.86
#2006-02-01| 412.57
#2006-02-02| 411.76
#2006-02-03| 408.43
#2006-02-06| 410.33
#2006-02-07| 410.13
#2006-02-08| 404.15
#2006-02-09| 405.30
#2006-02-10| 406.20
#2006-02-13| 403.59
#2006-02-14| 407.27
#2006-02-15| 407.93
#2006-02-16| 407.03
#2006-02-17| 406.45
#2006-02-20| .
#2006-02-21| 406.97
#2006-02-22| 405.08
#2006-02-23| 409.91
#2006-02-24| 408.77
#2006-02-27| 410.78
#2006-02-28| 411.27
#2006-03-01| 409.41
#2006-03-02| 412.62
#2006-03-03| 411.26
#2006-03-06| 408.49
#2006-03-07| 403.97
#2006-03-08| 402.04
#2006-03-09| 404.74
#2006-03-10| 403.01
#2006-03-13| 405.78
#2006-03-14| 410.08
#2006-03-15| 412.86
#2006-03-16| 413.56
#2006-03-17| 418.63
#2006-03-20| 422.65
#2006-03-21| 417.15
#2006-03-22| 415.48
#2006-03-23| 415.49
#2006-03-24| 416.17
#2006-03-27| 419.41
#2006-03-28| 420.22
#2006-03-29| 417.57
#2006-03-30| 422.15
#2006-03-31| 418.76
#2006-04-03| 422.13
#2006-04-04| 422.35
#2006-04-05| 423.28
#2006-04-06| 429.11
#2006-04-07| 428.83
#2006-04-10| 428.31
#2006-04-11| 427.97
#2006-04-12| 423.66
#2006-04-13| 423.96
#2006-04-14| .
#2006-04-17| 426.57
#2006-04-18| 432.04
#2006-04-19| 437.33
#2006-04-20| 439.60
#2006-04-21| 443.91
#2006-04-24| 442.21
#2006-04-25| 442.17
#2006-04-26| 446.24
#2006-04-27| 448.53
#2006-04-28| 447.65
#2006-05-01| 450.18
#2006-05-02| 452.74
#2006-05-03| 453.76
#2006-05-04| 454.34
#2006-05-05| 457.14
#2006-05-08| 469.01
#2006-05-09| 467.92
#2006-05-10| 467.11
#2006-05-11| 470.47
#2006-05-12| 464.97
#2006-05-15| 458.26
#2006-05-16| 457.49
#2006-05-17| 468.65
#2006-05-18| 460.31
#2006-05-19| 453.69
#2006-05-22| 447.09
#2006-05-23| 450.46
#2006-05-24| 445.57
#2006-05-25| 443.85
#2006-05-26| 450.89
#2006-05-29| .
#2006-05-30| 448.76
#2006-05-31| 443.09
#2006-06-01| 443.89
#2006-06-02| 454.29
#2006-06-05| 450.86
#2006-06-06| 445.42
#2006-06-07| 438.65
#2006-06-08| 423.73
#2006-06-09| 427.34
#2006-06-12| 426.19
#2006-06-13| 416.13
#2006-06-14| 416.46
#2006-06-15| 416.86
#2006-06-16| 427.17
#2006-06-19| 423.71
#2006-06-20| 422.23
#2006-06-21| 425.74
#2006-06-22| 430.67
#2006-06-23| 425.88
#2006-06-26| 424.27
#2006-06-27| 424.07
#2006-06-28| 421.48
#2006-06-29| 424.54
#2006-06-30| 439.75
#2006-07-03| 439.61
#2006-07-04| .
#2006-07-05| 438.08
#2006-07-06| 436.36
#2006-07-07| 441.60
#2006-07-10| 446.31
#2006-07-11| 443.33
#2006-07-12| 441.28
#2006-07-13| 440.29
#2006-07-14| 431.75
#2006-07-17| 428.00
#2006-07-18| 426.48
#2006-07-19| 426.57
#2006-07-20| 438.67
#2006-07-21| 439.11
#2006-07-24| 440.09
#2006-07-25| 443.59
#2006-07-26| 441.98
#2006-07-27| 452.05
#2006-07-28| 456.29
#2006-07-31| 457.15
#2006-08-01| 452.48
#2006-08-02| 452.26
#2006-08-03| 450.57
#2006-08-04| 449.65
#2006-08-07| 449.53
#2006-08-08| 450.71
#2006-08-09| 456.28
#2006-08-10| 452.72
#2006-08-11| 452.18
#2006-08-14| 455.97
#2006-08-15| 456.97
#2006-08-16| 461.85
#2006-08-17| 462.33
#2006-08-18| 463.69
#2006-08-21| 456.84
#2006-08-22| 456.22
#2006-08-23| 454.01
#2006-08-24| 450.74
#2006-08-25| 454.73
#2006-08-28| 454.43
#2006-08-29| 459.48
#2006-08-30| 460.29
#2006-08-31| 463.26
#2006-09-01| 461.88
#2006-09-04| .
#2006-09-05| 470.69
#2006-09-06| 468.29
#2006-09-07| 463.93
#2006-09-08| 463.24
#2006-09-11| 457.03
#2006-09-12| 457.62
#2006-09-13| 462.77
#2006-09-14| 462.96
#2006-09-15| 461.57
#2006-09-18| 462.51
#2006-09-19| 463.39
#2006-09-20| 462.81
#2006-09-21| 467.43
#2006-09-22| 465.93
#2006-09-25| 469.25
#2006-09-26| 465.15
#2006-09-27| 472.17
#2006-09-28| 472.02
#2006-09-29| 470.73
#2006-10-02| 474.58
#2006-10-03| 476.15
#2006-10-04| 477.78
#2006-10-05| 484.45
#2006-10-06| 485.13
#2006-10-09| 481.02
#2006-10-10| 480.76
#2006-10-11| 482.82
#2006-10-12| 482.02
#2006-10-13| 485.34
#2006-10-16| 489.29
#2006-10-17| 486.65
#2006-10-18| 487.95
#2006-10-19| 489.34
#2006-10-20| 491.00
#2006-10-23| 491.70
#2006-10-24| 487.50
#2006-10-25| 487.75
#2006-10-26| 494.94
#2006-10-27| 498.56
#2006-10-30| 496.48
#2006-10-31| 495.46
#2006-11-01| 499.42
#2006-11-02| 503.50
#2006-11-03| 502.94
#2006-11-06| 506.29
#2006-11-07| 510.49
#2006-11-08| 507.68
#2006-11-09| 512.93
#2006-11-10| 512.79
#2006-11-13| 508.95
#2006-11-14| 512.54
#2006-11-15| 513.27
#2006-11-16| 519.55
#2006-11-17| 521.98
#2006-11-20| 514.73
#2006-11-21| 516.86
#2006-11-22| 525.09
#2006-11-23| .
#2006-11-24| 525.27
#2006-11-27| 528.39
#2006-11-28| 520.54
#2006-11-29| 521.07
#2006-11-30| 526.01
#2006-12-01| 527.26
#2006-12-04| 526.21
#2006-12-05| 533.84
#2006-12-06| 535.84
#2006-12-07| 533.12
#2006-12-08| 528.69
#2006-12-11| 529.44
#2006-12-12| 530.16
#2006-12-13| 526.26
#2006-12-14| 532.70
#2006-12-15| 535.05
#2006-12-18| 540.39
#2006-12-19| 530.75
#2006-12-20| 537.03
#2006-12-21| 535.10
#2006-12-22| 535.73
#2006-12-25| .
#2006-12-26| 533.50
#2006-12-27| 539.44
#2006-12-28| 544.94
#2006-12-29| 546.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 554.65
#2007-01-04| 556.23
#2007-01-05| 553.48
#2007-01-08| 546.86
#2007-01-09| 545.40
#2007-01-10| 536.79
#2007-01-11| 535.76
#2007-01-12| 543.31
#2007-01-15| .
#2007-01-16| 548.27
#2007-01-17| 549.16
#2007-01-18| 550.30
#2007-01-19| 552.92
#2007-01-22| 558.69
#2007-01-23| 562.06
#2007-01-24| 569.57
#2007-01-25| 563.29
#2007-01-26| 557.11
#2007-01-29| 554.10
#2007-01-30| 557.71
#2007-01-31| 553.71
#2007-02-01| 564.47
#2007-02-02| 572.82
#2007-02-05| 571.69
#2007-02-06| 575.88
#2007-02-07| 580.04
#2007-02-08| 585.51
#2007-02-09| 582.53
#2007-02-12| 574.07
#2007-02-13| 572.34
#2007-02-14| 576.24
#2007-02-15| 590.30
#2007-02-16| 583.66
#2007-02-19| .
#2007-02-20| 583.37
#2007-02-21| 586.23
#2007-02-22| 584.49
#2007-02-23| 582.42
#2007-02-26| 576.62
#2007-02-27| 579.72
#2007-02-28| 562.74
#2007-03-01| 559.20
#2007-03-02| 553.21
#2007-03-05| 542.08
#2007-03-06| 551.56
#2007-03-07| 548.68
#2007-03-08| 556.13
#2007-03-09| 553.02
#2007-03-12| 561.66
#2007-03-13| 558.12
#2007-03-14| 544.22
#2007-03-15| 549.75
#2007-03-16| 551.25
#2007-03-19| 559.54
#2007-03-20| 561.27
#2007-03-21| 564.62
#2007-03-22| 568.79
#2007-03-23| 568.13
#2007-03-26| 570.27
#2007-03-27| 568.93
#2007-03-28| 567.95
#2007-03-29| 568.74
#2007-03-30| 573.15
#2007-04-02| 568.37
#2007-04-03| 570.74
#2007-04-04| 578.49
#2007-04-05| 577.53
#2007-04-06| .
#2007-04-09| 575.78
#2007-04-10| 575.81
#2007-04-11| 575.89
#2007-04-12| 575.05
#2007-04-13| 572.11
#2007-04-16| 582.05
#2007-04-17| 584.55
#2007-04-18| 582.99
#2007-04-19| 570.56
#2007-04-20| 578.03
#2007-04-23| 575.12
#2007-04-24| 580.35
#2007-04-25| 573.17
#2007-04-26| 572.93
#2007-04-27| 570.96
#2007-04-30| 568.58
#2007-05-01| 569.94
#2007-05-02| 572.72
#2007-05-03| 577.86
#2007-05-04| 578.95
#2007-05-07| 585.52
#2007-05-08| 585.75
#2007-05-09| 583.00
#2007-05-10| 577.81
#2007-05-11| 572.91
#2007-05-14| 578.37
#2007-05-15| 582.27
#2007-05-16| 585.44
#2007-05-17| 579.50
#2007-05-18| 578.34
#2007-05-21| 581.31
#2007-05-22| 580.47
#2007-05-23| 580.46
#2007-05-24| 577.02
#2007-05-25| 570.82
#2007-05-28| .
#2007-05-29| 575.80
#2007-05-30| 571.90
#2007-05-31| 580.60
#2007-06-01| 578.65
#2007-06-04| 576.80
#2007-06-05| 575.92
#2007-06-06| 577.74
#2007-06-07| 575.81
#2007-06-08| 566.67
#2007-06-11| 569.32
#2007-06-12| 569.71
#2007-06-13| 566.70
#2007-06-14| 570.77
#2007-06-15| 573.54
#2007-06-18| 583.23
#2007-06-19| 581.37
#2007-06-20| 582.13
#2007-06-21| 588.31
#2007-06-22| 586.52
#2007-06-25| 584.63
#2007-06-26| 586.36
#2007-06-27| 582.19
#2007-06-28| 584.85
#2007-06-29| 581.77
#2007-07-02| 584.51
#2007-07-03| 591.60
#2007-07-04| .
#2007-07-05| 595.46
#2007-07-06| 592.12
#2007-07-09| 594.50
#2007-07-10| 596.48
#2007-07-11| 591.28
#2007-07-12| 595.76
#2007-07-13| 605.71
#2007-07-16| 606.67
#2007-07-17| 605.15
#2007-07-18| 601.68
#2007-07-19| 605.36
#2007-07-20| 608.96
#2007-07-23| 604.36
#2007-07-24| 608.99
#2007-07-25| 607.81
#2007-07-26| 602.75
#2007-07-27| 587.32
#2007-07-30| 585.79
#2007-07-31| 589.46
#2007-08-01| 571.90
#2007-08-02| 575.45
#2007-08-03| 581.60
#2007-08-06| 572.56
#2007-08-07| 572.51
#2007-08-08| 584.65
#2007-08-09| 585.60
#2007-08-10| 572.93
#2007-08-13| 576.72
#2007-08-14| 578.84
#2007-08-15| 568.51
#2007-08-16| 555.11
#2007-08-17| 553.16
#2007-08-20| 573.19
#2007-08-21| 573.76
#2007-08-22| 584.95
#2007-08-23| 595.38
#2007-08-24| 599.08
#2007-08-27| 608.67
#2007-08-28| 608.89
#2007-08-29| 606.15
#2007-08-30| 610.55
#2007-08-31| 624.42
#2007-09-03| .
#2007-09-04| 619.60
#2007-09-05| 620.64
#2007-09-06| 617.76
#2007-09-07| 616.23
#2007-09-10| 613.02
#2007-09-11| 610.68
#2007-09-12| 613.33
#2007-09-13| 615.32
#2007-09-14| 624.44
#2007-09-17| 620.52
#2007-09-18| 617.53
#2007-09-19| 637.11
#2007-09-20| 639.43
#2007-09-21| 634.59
#2007-09-24| 648.54
#2007-09-25| 656.23
#2007-09-26| 653.81
#2007-09-27| 677.63
#2007-09-28| 678.55
#2007-10-01| 682.80
#2007-10-02| 697.20
#2007-10-03| 691.48
#2007-10-04| 689.29
#2007-10-05| 700.40
#2007-10-08| 696.74
#2007-10-09| 706.52
#2007-10-10| 711.87
#2007-10-11| 724.67
#2007-10-12| 718.11
#2007-10-15| 733.88
#2007-10-16| 732.66
#2007-10-17| 731.18
#2007-10-18| 727.76
#2007-10-19| 724.39
#2007-10-22| 705.57
#2007-10-23| 723.73
#2007-10-24| 722.06
#2007-10-25| 727.89
#2007-10-26| 735.46
#2007-10-29| 749.11
#2007-10-30| 745.67
#2007-10-31| 744.39
#2007-11-01| 744.82
#2007-11-02| 728.31
#2007-11-05| 710.21
#2007-11-06| 711.41
#2007-11-07| 717.18
#2007-11-08| 706.07
#2007-11-09| 705.49
#2007-11-12| 687.66
#2007-11-13| 685.73
#2007-11-14| 713.70
#2007-11-15| 712.34
#2007-11-16| 698.26
#2007-11-19| 694.51
#2007-11-20| 699.10
#2007-11-21| 683.57
#2007-11-22| .
#2007-11-23| 689.12
#2007-11-26| 702.14
#2007-11-27| 694.19
#2007-11-28| 695.22
#2007-11-29| 714.55
#2007-11-30| 718.13
#2007-12-03| 718.56
#2007-12-04| 727.99
#2007-12-05| 737.93
#2007-12-06| 739.57
#2007-12-07| 735.56
#2007-12-10| 733.40
#2007-12-11| 747.07
#2007-12-12| 742.63
#2007-12-13| 726.50
#2007-12-14| 720.27
#2007-12-17| 702.35
#2007-12-18| 704.02
#2007-12-19| 701.85
#2007-12-20| 702.94
#2007-12-21| 711.81
#2007-12-24| 721.55
#2007-12-25| .
#2007-12-26| 730.29
#2007-12-27| 728.06
#2007-12-28| 722.41
#2007-12-31| 733.65
#2008-01-01| .
#2008-01-02| 731.52
#2008-01-03| 723.30
#2008-01-04| 726.22
#2008-01-07| 713.30
#2008-01-08| 719.14
#2008-01-09| 727.75
#2008-01-10| 723.56
#2008-01-11| 722.91
#2008-01-14| 720.80
#2008-01-15| 709.59
#2008-01-16| 689.63
#2008-01-17| 698.09
#2008-01-18| 695.33
#2008-01-21| .
#2008-01-22| 635.80
#2008-01-23| 663.54
#2008-01-24| 657.37
#2008-01-25| 679.12
#2008-01-28| 660.87
#2008-01-29| 667.83
#2008-01-30| 660.57
#2008-01-31| 666.92
#2008-02-01| 675.28
#2008-02-04| 693.59
#2008-02-05| 693.97
#2008-02-06| 671.96
#2008-02-07| 673.16
#2008-02-08| 671.94
#2008-02-11| 661.44
#2008-02-12| 672.80
#2008-02-13| 673.50
#2008-02-14| 690.00
#2008-02-15| 690.27
#2008-02-18| .
#2008-02-19| 685.30
#2008-02-20| 668.22
#2008-02-21| 675.41
#2008-02-22| 664.87
#2008-02-25| 667.95
#2008-02-26| 666.47
#2008-02-27| 675.50
#2008-02-28| 674.51
#2008-02-29| 673.12
#2008-03-03| 660.80
#2008-03-04| 656.64
#2008-03-05| 656.58
#2008-03-06| 664.02
#2008-03-07| 645.28
#2008-03-10| 643.91
#2008-03-11| 644.32
#2008-03-12| 653.13
#2008-03-13| 635.42
#2008-03-14| 635.79
#2008-03-17| 624.52
#2008-03-18| 632.15
#2008-03-19| 639.41
#2008-03-20| 632.71
#2008-03-21| .
#2008-03-24| 639.02
#2008-03-25| 658.93
#2008-03-26| 665.18
#2008-03-27| 662.17
#2008-03-28| 670.41
#2008-03-31| 659.26
#2008-04-01| 658.54
#2008-04-02| 667.53
#2008-04-03| 678.86
#2008-04-04| 674.37
#2008-04-07| 688.29
#2008-04-08| 680.84
#2008-04-09| 677.30
#2008-04-10| 682.82
#2008-04-11| 692.47
#2008-04-14| 673.62
#2008-04-15| 680.34
#2008-04-16| 684.98
#2008-04-17| 685.86
#2008-04-18| 684.18
#2008-04-21| 694.83
#2008-04-22| 690.44
#2008-04-23| 698.08
#2008-04-24| 696.05
#2008-04-25| 701.02
#2008-04-28| 700.09
#2008-04-29| 700.70
#2008-04-30| 696.12
#2008-05-01| 697.83
#2008-05-02| 703.30
#2008-05-05| 699.93
#2008-05-06| 701.31
#2008-05-07| 689.93
#2008-05-08| 679.22
#2008-05-09| 675.29
#2008-05-12| 675.16
#2008-05-13| 685.56
#2008-05-14| 692.16
#2008-05-15| 691.27
#2008-05-16| 698.55
#2008-05-19| 698.06
#2008-05-20| 686.80
#2008-05-21| 688.49
#2008-05-22| 683.05
#2008-05-23| 678.95
#2008-05-26| .
#2008-05-27| 663.83
#2008-05-28| 659.88
#2008-05-29| 664.96
#2008-05-30| 671.32
#2008-06-02| 674.59
#2008-06-03| 661.42
#2008-06-04| 655.48
#2008-06-05| 657.39
#2008-06-06| 659.52
#2008-06-09| 652.31
#2008-06-10| 639.11
#2008-06-11| 636.34
#2008-06-12| 629.20
#2008-06-13| 621.50
#2008-06-16| 633.72
#2008-06-17| 638.76
#2008-06-18| 641.90
#2008-06-19| 632.45
#2008-06-20| 629.59
#2008-06-23| 627.30
#2008-06-24| 624.95
#2008-06-25| 632.16
#2008-06-26| 631.00
#2008-06-27| 624.91
#2008-06-30| 625.74
#2008-07-01| 624.67
#2008-07-02| 623.25
#2008-07-03| 616.81
#2008-07-04| .
#2008-07-07| 622.93
#2008-07-08| 616.15
#2008-07-09| 626.45
#2008-07-10| 624.89
#2008-07-11| 628.88
#2008-07-14| 622.28
#2008-07-15| 612.39
#2008-07-16| 615.34
#2008-07-17| 621.74
#2008-07-18| 617.91
#2008-07-21| 626.57
#2008-07-22| 627.89
#2008-07-23| 634.12
#2008-07-24| 639.55
#2008-07-25| 632.24
#2008-07-28| 638.30
#2008-07-29| 630.40
#2008-07-30| 639.36
#2008-07-31| 642.04
#2008-08-01| 643.45
#2008-08-04| 647.46
#2008-08-05| 639.64
#2008-08-06| 644.78
#2008-08-07| 631.32
#2008-08-08| 627.52
#2008-08-11| 627.67
#2008-08-12| 617.82
#2008-08-13| 612.32
#2008-08-14| 612.06
#2008-08-15| 605.97
#2008-08-18| 610.28
#2008-08-19| 601.56
#2008-08-20| 605.62
#2008-08-21| 596.26
#2008-08-22| 598.10
#2008-08-25| 606.97
#2008-08-26| 599.17
#2008-08-27| 605.97
#2008-08-28| 596.57
#2008-08-29| 608.28
#2008-09-01| .
#2008-09-02| 602.56
#2008-09-03| 598.00
#2008-09-04| 589.32
#2008-09-05| 578.53
#2008-09-08| 587.35
#2008-09-09| 581.56
#2008-09-10| 576.25
#2008-09-11| 562.05
#2008-09-12| 564.49
#2008-09-15| 560.11
#2008-09-16| 538.66
#2008-09-17| 541.41
#2008-09-18| 538.75
#2008-09-19| 567.23
#2008-09-22| 566.23
#2008-09-23| 557.71
#2008-09-24| 559.90
#2008-09-25| 554.35
#2008-09-26| 553.41
#2008-09-29| 545.80
#2008-09-30| 543.54
#2008-10-01| 543.64
#2008-10-02| 554.24
#2008-10-03| 544.85
#2008-10-06| 528.31
#2008-10-07| 525.98
#2008-10-08| 504.29
#2008-10-09| 502.83
#2008-10-10| 470.55
#2008-10-13| 491.85
#2008-10-14| 508.69
#2008-10-15| 495.27
#2008-10-16| 472.24
#2008-10-17| 473.27
#2008-10-20| 487.17
#2008-10-21| 489.20
#2008-10-22| 468.84
#2008-10-23| 460.55
#2008-10-24| 439.05
#2008-10-27| 420.04
#2008-10-28| 431.53
#2008-10-29| 441.80
#2008-10-30| 471.64
#2008-10-31| 464.52
#2008-11-03| 473.47
#2008-11-04| 481.84
#2008-11-05| 489.45
#2008-11-06| 477.13
#2008-11-07| 485.08
#2008-11-10| 499.38
#2008-11-11| 482.04
#2008-11-12| 490.82
#2008-11-13| 470.35
#2008-11-14| 475.16
#2008-11-17| 482.05
#2008-11-18| 466.67
#2008-11-19| 469.11
#2008-11-20| 457.72
#2008-11-21| 465.85
#2008-11-24| 462.03
#2008-11-25| 477.70
#2008-11-26| 491.50
#2008-11-27| .
#2008-11-28| 487.64
#2008-12-01| 493.72
#2008-12-02| 480.94
#2008-12-03| 495.62
#2008-12-04| 501.91
#2008-12-05| 511.25
#2008-12-08| 522.98
#2008-12-09| 519.98
#2008-12-10| 536.37
#2008-12-11| 535.45
#2008-12-12| 524.01
#2008-12-15| 535.99
#2008-12-16| 537.97
#2008-12-17| 554.54
#2008-12-18| 556.09
#2008-12-19| 553.23
#2008-12-22| 548.42
#2008-12-23| 544.75
#2008-12-24| 533.00
#2008-12-25| .
#2008-12-26| 535.48
#2008-12-29| 544.24
#2008-12-30| 545.90
#2008-12-31| 547.88
#2009-01-01| .
#2009-01-02| 554.56
#2009-01-05| 557.52
#2009-01-06| 543.99
#2009-01-07| 527.65
#2009-01-08| 524.94
#2009-01-09| 526.78
#2009-01-12| 526.01
#2009-01-13| 517.01
#2009-01-14| 520.89
#2009-01-15| 496.91
#2009-01-16| 503.48
#2009-01-19| .
#2009-01-20| 501.88
#2009-01-21| 505.21
#2009-01-22| 506.79
#2009-01-23| 503.94
#2009-01-26| 503.08
#2009-01-27| 512.08
#2009-01-28| 508.31
#2009-01-29| 506.98
#2009-01-30| 506.89
#2009-02-02| 492.46
#2009-02-03| 489.39
#2009-02-04| 494.41
#2009-02-05| 494.10
#2009-02-06| 502.02
#2009-02-09| 496.13
#2009-02-10| 499.24
#2009-02-11| 497.77
#2009-02-12| 487.26
#2009-02-13| 494.26
#2009-02-16| .
#2009-02-17| 481.05
#2009-02-18| 475.43
#2009-02-19| 474.35
#2009-02-20| 467.21
#2009-02-23| 473.09
#2009-02-24| 463.62
#2009-02-25| 465.58
#2009-02-26| 460.44
#2009-02-27| 461.06
#2009-03-02| 453.29
#2009-03-03| 448.05
#2009-03-04| 450.41
#2009-03-05| 447.65
#2009-03-06| 442.66
#2009-03-09| 431.71
#2009-03-10| 438.27
#2009-03-11| 438.56
#2009-03-12| 428.77
#2009-03-13| 437.82
#2009-03-16| 442.57
#2009-03-17| 441.86
#2009-03-18| 441.90
#2009-03-19| 452.43
#2009-03-20| 444.35
#2009-03-23| 458.00
#2009-03-24| 456.69
#2009-03-25| 461.65
#2009-03-26| 474.08
#2009-03-27| 474.00
#2009-03-30| 461.35
#2009-03-31| 455.74
#2009-04-01| 461.21
#2009-04-02| 469.11
#2009-04-03| 464.71
#2009-04-06| 468.42
#2009-04-07| 471.47
#2009-04-08| 466.31
#2009-04-09| 472.94
#2009-04-10| .
#2009-04-13| 470.86
#2009-04-14| 478.71
#2009-04-15| 483.22
#2009-04-16| 482.09
#2009-04-17| 480.84
#2009-04-20| 478.38
#2009-04-21| 474.21
#2009-04-22| 467.03
#2009-04-23| 473.63
#2009-04-24| 474.32
#2009-04-27| 470.75
#2009-04-28| 465.98
#2009-04-29| 474.27
#2009-04-30| 479.59
#2009-05-01| 480.37
#2009-05-04| 490.41
#2009-05-05| 492.45
#2009-05-06| 497.70
#2009-05-07| 504.75
#2009-05-08| 507.58
#2009-05-11| 501.24
#2009-05-12| 505.98
#2009-05-13| 512.51
#2009-05-14| 505.48
#2009-05-15| 509.41
#2009-05-18| 516.15
#2009-05-19| 525.93
#2009-05-20| 525.65
#2009-05-21| 518.87
#2009-05-22| 520.89
#2009-05-25| .
#2009-05-26| 518.35
#2009-05-27| 526.67
#2009-05-28| 522.76
#2009-05-29| 530.95
#2009-06-01| 538.08
#2009-06-02| 533.11
#2009-06-03| 533.28
#2009-06-04| 530.97
#2009-06-05| 534.16
#2009-06-08| 525.88
#2009-06-09| 529.80
#2009-06-10| 539.78
#2009-06-11| 537.99
#2009-06-12| 537.79
#2009-06-15| 536.30
#2009-06-16| 533.34
#2009-06-17| 529.08
#2009-06-18| 526.04
#2009-06-19| 525.80
#2009-06-22| 523.31
#2009-06-23| 519.84
#2009-06-24| 528.37
#2009-06-25| 530.19
#2009-06-26| 537.05
#2009-06-29| 535.33
#2009-06-30| 536.07
#2009-07-01| 537.85
#2009-07-02| 535.58
#2009-07-03| .
#2009-07-06| 532.00
#2009-07-07| 535.34
#2009-07-08| 532.74
#2009-07-09| 537.72
#2009-07-10| 534.70
#2009-07-13| 525.50
#2009-07-14| 531.22
#2009-07-15| 532.35
#2009-07-16| 534.74
#2009-07-17| 543.43
#2009-07-20| 548.79
#2009-07-21| 548.96
#2009-07-22| 546.59
#2009-07-23| 546.54
#2009-07-24| 548.96
#2009-07-27| 559.03
#2009-07-28| 568.22
#2009-07-29| 566.96
#2009-07-30| 566.13
#2009-07-31| 568.21
#2009-08-03| 567.60
#2009-08-04| 566.31
#2009-08-05| 565.00
#2009-08-06| 576.78
#2009-08-07| 571.80
#2009-08-10| 578.10
#2009-08-11| 582.85
#2009-08-12| 574.05
#2009-08-13| 581.95
#2009-08-14| 583.55
#2009-08-17| 564.36
#2009-08-18| 567.44
#2009-08-19| 561.30
#2009-08-20| 563.50
#2009-08-21| 556.79
#2009-08-24| 562.25
#2009-08-25| 561.87
#2009-08-26| 566.28
#2009-08-27| 566.14
#2009-08-28| 568.36
#2009-08-31| 565.72
#2009-09-01| 566.83
#2009-09-02| 559.82
#2009-09-03| 565.50
#2009-09-04| 572.44
#2009-09-07| .
#2009-09-08| 580.90
#2009-09-09| 577.78
#2009-09-10| 588.08
#2009-09-11| 589.60
#2009-09-14| 584.78
#2009-09-15| 579.83
#2009-09-16| 584.67
#2009-09-17| 589.18
#2009-09-18| 589.58
#2009-09-21| 587.31
#2009-09-22| 593.33
#2009-09-23| 592.88
#2009-09-24| 590.32
#2009-09-25| 586.41
#2009-09-28| 584.41
#2009-09-29| 583.12
#2009-09-30| 586.88
#2009-10-01| 588.68
#2009-10-02| 580.29
#2009-10-05| 579.63
#2009-10-06| 579.14
#2009-10-07| 578.27
#2009-10-08| 576.46
#2009-10-09| 574.57
#2009-10-12| 574.32
#2009-10-13| 574.77
#2009-10-14| 578.96
#2009-10-15| 576.47
#2009-10-16| 573.14
#2009-10-19| 577.27
#2009-10-20| 578.15
#2009-10-21| 572.38
#2009-10-22| 564.10
#2009-10-23| 562.83
#2009-10-26| 564.60
#2009-10-27| 558.41
#2009-10-28| 553.56
#2009-10-29| 549.35
#2009-10-30| 551.37
#2009-11-02| 549.34
#2009-11-03| 546.30
#2009-11-04| 550.29
#2009-11-05| 549.14
#2009-11-06| 553.82
#2009-11-09| 552.24
#2009-11-10| 550.08
#2009-11-11| 559.91
#2009-11-12| 553.17
#2009-11-13| 556.93
#2009-11-16| 558.91
#2009-11-17| 557.55
#2009-11-18| 560.08
#2009-11-19| 558.20
#2009-11-20| 556.07
#2009-11-23| 555.82
#2009-11-24| 555.98
#2009-11-25| 560.01
#2009-11-26| .
#2009-11-27| 549.15
#2009-11-30| 558.05
#2009-12-01| 559.71
#2009-12-02| 563.83
#2009-12-03| 568.60
#2009-12-04| 562.37
#2009-12-07| 559.33
#2009-12-08| 562.25
#2009-12-09| 560.36
#2009-12-10| 558.41
#2009-12-11| 556.61
#2009-12-14| 557.95
#2009-12-15| 554.50
#2009-12-16| 557.58
#2009-12-17| 552.92
#2009-12-18| 552.08
#2009-12-21| 545.22
#2009-12-22| 546.55
#2009-12-23| 547.43
#2009-12-24| 549.36
#2009-12-25| .
#2009-12-28| 553.01
#2009-12-29| 553.76
#2009-12-30| 551.07
#2009-12-31| 555.34
#2010-01-01| .
#2010-01-04| 559.57
#2010-01-05| 566.03
#2010-01-06| 567.79
#2010-01-07| 562.93
#2010-01-08| 567.80
#2010-01-11| 573.15
#2010-01-12| 576.82
#2010-01-13| 579.16
#2010-01-14| 590.93
#2010-01-15| 595.25
#2010-01-18| .
#2010-01-19| 588.99
#2010-01-20| 589.43
#2010-01-21| 588.97
#2010-01-22| 587.54
#2010-01-25| 587.34
#2010-01-26| 576.44
#2010-01-27| 576.24
#2010-01-28| 577.41
#2010-01-29| 571.69
#2010-02-01| 576.84
#2010-02-02| 581.21
#2010-02-03| 583.86
#2010-02-04| 578.41
#2010-02-05| 571.89
#2010-02-08| 570.79
#2010-02-09| 573.90
#2010-02-10| 570.52
#2010-02-11| 575.10
#2010-02-12| 576.31
#2010-02-15| .
#2010-02-16| 573.54
#2010-02-17| 578.62
#2010-02-18| 577.35
#2010-02-19| 564.71
#2010-02-22| 575.64
#2010-02-23| 579.26
#2010-02-24| 574.69
#2010-02-25| 574.26
#2010-02-26| 577.25
#2010-03-01| 580.91
#2010-03-02| 582.42
#2010-03-03| 581.22
#2010-03-04| 574.01
#2010-03-05| 573.55
#2010-03-08| 582.27
#2010-03-09| 583.41
#2010-03-10| 579.38
#2010-03-11| 581.65
#2010-03-12| 582.74
#2010-03-15| 580.50
#2010-03-16| 582.07
#2010-03-17| 586.22
#2010-03-18| 586.05
#2010-03-19| 589.01
#2010-03-22| 584.67
#2010-03-23| 582.90
#2010-03-24| 578.66
#2010-03-25| 575.30
#2010-03-26| 581.11
#2010-03-29| 585.84
#2010-03-30| 587.72
#2010-03-31| 584.00
#2010-04-01| 587.39
#2010-04-02| .
#2010-04-05| 584.56
#2010-04-06| 587.21
#2010-04-07| 590.78
#2010-04-08| 591.16
#2010-04-09| 598.40
#2010-04-12| 595.83
#2010-04-13| 594.19
#2010-04-14| 594.33
#2010-04-15| 596.02
#2010-04-16| 593.05
#2010-04-19| 585.72
#2010-04-20| 591.09
#2010-04-21| 591.12
#2010-04-22| 588.93
#2010-04-23| 585.66
#2010-04-26| 591.54
#2010-04-27| 588.81
#2010-04-28| 576.30
#2010-04-29| 576.09
#2010-04-30| 581.20
#2010-05-03| 577.94
#2010-05-04| 575.11
#2010-05-05| 570.35
#2010-05-06| 568.03
#2010-05-07| 567.02
#2010-05-10| 574.63
#2010-05-11| 570.78
#2010-05-12| 570.71
#2010-05-13| 573.01
#2010-05-14| 571.07
#2010-05-17| 566.29
#2010-05-18| 570.92
#2010-05-19| 565.57
#2010-05-20| 568.24
#2010-05-21| 559.66
#2010-05-24| 557.59
#2010-05-25| 543.74
#2010-05-26| 548.77
#2010-05-27| 551.41
#2010-05-28| 555.31
#2010-05-31| .
#2010-06-01| 552.08
#2010-06-02| 553.82
#2010-06-03| 563.20
#2010-06-04| 561.49
#2010-06-07| 552.90
#2010-06-08| 557.97
#2010-06-09| 561.09
#2010-06-10| 566.41
#2010-06-11| 567.33
#2010-06-14| 571.73
#2010-06-15| 571.29
#2010-06-16| 573.15
#2010-06-17| 578.70
#2010-06-18| 584.21
#2010-06-21| 590.51
#2010-06-22| 586.42
#2010-06-23| 587.10
#2010-06-24| 587.27
#2010-06-25| 584.92
#2010-06-28| 585.94
#2010-06-29| 582.92
#2010-06-30| 582.65
#2010-07-01| 580.61
#2010-07-02| 582.57
#2010-07-05| .
#2010-07-06| 588.64
#2010-07-07| 586.98
#2010-07-08| 592.88
#2010-07-09| 600.45
#2010-07-12| 600.32
#2010-07-13| 602.43
#2010-07-14| 603.64
#2010-07-15| 600.02
#2010-07-16| 598.36
#2010-07-19| 595.52
#2010-07-20| 595.75
#2010-07-21| 596.45
#2010-07-22| 597.46
#2010-07-23| 601.19
#2010-07-26| 602.12
#2010-07-27| 605.05
#2010-07-28| 610.37
#2010-07-29| 609.62
#2010-07-30| 609.16
#2010-08-02| 614.53
#2010-08-03| 615.22
#2010-08-04| 615.22
#2010-08-05| 619.44
#2010-08-06| 625.95
#2010-08-09| 627.01
#2010-08-10| 623.69
#2010-08-11| 620.07
#2010-08-12| 614.86
#2010-08-13| 615.88
#2010-08-16| 620.29
#2010-08-17| 621.62
#2010-08-18| 625.08
#2010-08-19| 624.60
#2010-08-20| 620.96
#2010-08-23| 619.19
#2010-08-24| 619.43
#2010-08-25| 615.07
#2010-08-26| 620.00
#2010-08-27| 619.57
#2010-08-30| 623.83
#2010-08-31| 618.41
#2010-09-01| 623.76
#2010-09-02| 625.59
#2010-09-03| 629.44
#2010-09-06| .
#2010-09-07| 633.99
#2010-09-08| 627.37
#2010-09-09| 629.06
#2010-09-10| 628.94
#2010-09-13| 637.24
#2010-09-14| 638.95
#2010-09-15| 636.52
#2010-09-16| 635.22
#2010-09-17| 642.54
#2010-09-20| 644.74
#2010-09-21| 644.65
#2010-09-22| 646.21
#2010-09-23| 644.99
#2010-09-24| 649.13
#2010-09-27| 655.71
#2010-09-28| 652.61
#2010-09-29| 657.04
#2010-09-30| 651.88
#2010-10-01| 656.57
#2010-10-04| 654.88
#2010-10-05| 661.13
#2010-10-06| 665.90
#2010-10-07| 667.13
#2010-10-08| 664.47
#2010-10-11| 663.73
#2010-10-12| 656.57
#2010-10-13| 661.38
#2010-10-14| 668.60
#2010-10-15| 666.35
#2010-10-18| 662.19
#2010-10-19| 660.21
#2010-10-20| 657.86
#2010-10-21| 657.96
#2010-10-22| 656.26
#2010-10-25| 662.46
#2010-10-26| 658.50
#2010-10-27| 653.21
#2010-10-28| 656.36
#2010-10-29| 657.35
#2010-11-01| 658.54
#2010-11-02| 656.20
#2010-11-03| 655.17
#2010-11-04| 666.90
#2010-11-05| 668.75
#2010-11-08| 673.28
#2010-11-09| 680.68
#2010-11-10| 678.12
#2010-11-11| 676.27
#2010-11-12| 668.51
#2010-11-15| 664.68
#2010-11-16| 658.87
#2010-11-17| 657.21
#2010-11-18| 661.78
#2010-11-19| 664.82
#2010-11-22| 666.80
#2010-11-23| 661.44
#2010-11-24| 659.33
#2010-11-25| .
#2010-11-26| 656.24
#2010-11-29| 655.86
#2010-11-30| 654.20
#2010-12-01| 658.40
#2010-12-02| 663.12
#2010-12-03| 664.43
#2010-12-06| 664.87
#2010-12-07| 665.90
#2010-12-08| 660.62
#2010-12-09| 664.36
#2010-12-10| 661.33
#2010-12-13| 661.72
#2010-12-14| 661.10
#2010-12-15| 657.68
#2010-12-16| 654.43
#2010-12-17| 653.63
#2010-12-20| 654.71
#2010-12-21| 661.32
#2010-12-22| 662.29
#2010-12-23| 663.65
#2010-12-24| .
#2010-12-27| 664.52
#2010-12-28| 664.59
#2010-12-29| 667.78
#2010-12-30| 668.30
#2010-12-31| 671.43
#2011-01-03| 671.58
#2011-01-04| 673.60
#2011-01-05| 667.26
#2011-01-06| 670.73
#2011-01-07| 666.16
#2011-01-10| 663.73
#2011-01-11| 663.45
#2011-01-12| 670.32
#2011-01-13| 670.87
#2011-01-14| 670.69
#2011-01-17| .
#2011-01-18| 670.46
#2011-01-19| 676.46
#2011-01-20| 665.60
#2011-01-21| 664.50
#2011-01-24| 666.74
#2011-01-25| 670.93
#2011-01-26| 671.15
#2011-01-27| 670.87
#2011-01-28| 672.63
#2011-01-31| 668.14
#2011-02-01| 668.13
#2011-02-02| 675.31
#2011-02-03| 675.08
#2011-02-04| 676.99
#2011-02-07| 676.56
#2011-02-08| 683.85
#2011-02-09| 680.91
#2011-02-10| 670.68
#2011-02-11| 666.97
#2011-02-14| 671.39
#2011-02-15| 671.31
#2011-02-16| 673.77
#2011-02-17| 678.21
#2011-02-18| 682.04
#2011-02-21| .
#2011-02-22| 675.69
#2011-02-23| 673.54
#2011-02-24| 671.91
#2011-02-25| 679.08
#2011-02-28| 680.17
#2011-03-01| 690.06
#2011-03-02| 682.46
#2011-03-03| 686.48
#2011-03-04| 690.41
#2011-03-07| 688.05
#2011-03-08| 689.42
#2011-03-09| 695.29
#2011-03-10| 684.90
#2011-03-11| 682.37
#2011-03-14| 670.25
#2011-03-15| 639.44
#2011-03-16| 663.02
#2011-03-17| 652.33
#2011-03-18| 646.49
#2011-03-21| 652.21
#2011-03-22| 663.08
#2011-03-23| 661.97
#2011-03-24| 661.23
#2011-03-25| 669.02
#2011-03-28| 666.31
#2011-03-29| 668.55
#2011-03-30| 677.69
#2011-03-31| 680.60
#2011-04-01| 679.61
#2011-04-04| 685.00
#2011-04-05| 679.63
#2011-04-06| 681.62
#2011-04-07| 684.57
#2011-04-08| 686.87
#2011-04-11| 687.73
#2011-04-12| 684.14
#2011-04-13| 688.12
#2011-04-14| 689.18
#2011-04-15| 686.53
#2011-04-18| 685.83
#2011-04-19| 684.06
#2011-04-20| 694.29
#2011-04-21| 697.76
#2011-04-22| .
#2011-04-25| 695.44
#2011-04-26| 696.13
#2011-04-27| 696.23
#2011-04-28| 703.69
#2011-04-29| 705.74
#2011-05-02| 707.54
#2011-05-03| 706.82
#2011-05-04| 704.90
#2011-05-05| 705.37
#2011-05-06| 700.23
#2011-05-09| 702.65
#2011-05-10| 701.96
#2011-05-11| 703.80
#2011-05-12| 701.73
#2011-05-13| 700.85
#2011-05-16| 694.15
#2011-05-17| 691.31
#2011-05-18| 695.48
#2011-05-19| 694.31
#2011-05-20| 699.19
#2011-05-23| 687.84
#2011-05-24| 690.28
#2011-05-25| 689.65
#2011-05-26| 695.70
#2011-05-27| 698.94
#2011-05-30| .
#2011-05-31| 708.43
#2011-06-01| 713.39
#2011-06-02| 705.60
#2011-06-03| 705.63
#2011-06-06| 704.73
#2011-06-07| 704.65
#2011-06-08| 706.04
#2011-06-09| 701.59
#2011-06-10| 704.13
#2011-06-13| 700.28
#2011-06-14| 700.91
#2011-06-15| 699.90
#2011-06-16| 689.14
#2011-06-17| 690.26
#2011-06-20| 688.46
#2011-06-21| 697.93
#2011-06-22| 705.10
#2011-06-23| 700.84
#2011-06-24| 707.07
#2011-06-27| 696.79
#2011-06-28| 700.35
#2011-06-29| 707.42
#2011-06-30| 714.54
#2011-07-01| 715.57
#2011-07-04| .
#2011-07-05| 718.02
#2011-07-06| 720.01
#2011-07-07| 718.01
#2011-07-08| 723.86
#2011-07-11| 716.59
#2011-07-12| 712.22
#2011-07-13| 722.72
#2011-07-14| 722.81
#2011-07-15| 724.05
#2011-07-18| 722.86
#2011-07-19| 729.27
#2011-07-20| 739.32
#2011-07-21| 744.51
#2011-07-22| 748.66
#2011-07-25| 745.84
#2011-07-26| 753.85
#2011-07-27| 754.13
#2011-07-28| 749.14
#2011-07-29| 749.63
#2011-08-01| 756.68
#2011-08-02| 750.06
#2011-08-03| 742.12
#2011-08-04| 735.89
#2011-08-05| 717.75
#2011-08-08| 705.04
#2011-08-09| 691.54
#2011-08-10| 705.03
#2011-08-11| 705.16
#2011-08-12| 708.21
#2011-08-15| 713.82
#2011-08-16| 715.34
#2011-08-17| 716.60
#2011-08-18| 714.67
#2011-08-19| 710.62
#2011-08-22| 713.41
#2011-08-23| 719.13
#2011-08-24| 712.82
#2011-08-25| 712.20
#2011-08-26| 713.15
#2011-08-29| 717.41
#2011-08-30| 720.57
#2011-08-31| 724.10
#2011-09-01| 727.30
#2011-09-02| 730.64
#2011-09-05| .
#2011-09-06| 726.42
#2011-09-07| 737.00
#2011-09-08| 737.85
#2011-09-09| 734.41
#2011-09-12| 727.75
#2011-09-13| 723.07
#2011-09-14| 724.94
#2011-09-15| 734.27
#2011-09-16| 734.65
#2011-09-19| 730.83
#2011-09-20| 730.56
#2011-09-21| 727.90
#2011-09-22| 699.21
#2011-09-23| 696.81
#2011-09-26| 686.93
#2011-09-27| 698.71
#2011-09-28| 699.78
#2011-09-29| 701.24
#2011-09-30| 700.73
#2011-10-03| 701.94
#2011-10-04| 695.64
#2011-10-05| 690.45
#2011-10-06| 700.65
#2011-10-07| 698.94
#2011-10-10| 699.78
#2011-10-11| 707.70
#2011-10-12| 708.67
#2011-10-13| 708.70
#2011-10-14| 712.03
#2011-10-17| 721.74
#2011-10-18| 710.54
#2011-10-19| 711.35
#2011-10-20| 707.68
#2011-10-21| 707.93
#2011-10-24| 719.31
#2011-10-25| 721.41
#2011-10-26| 719.87
#2011-10-27| 727.83
#2011-10-28| 738.36
#2011-10-31| 726.40
#2011-11-01| 721.20
#2011-11-02| 719.33
#2011-11-03| 714.63
#2011-11-04| 724.92
#2011-11-07| 723.52
#2011-11-08| 723.60
#2011-11-09| 728.59
#2011-11-10| 720.50
#2011-11-11| 724.54
#2011-11-14| 728.92
#2011-11-15| 724.57
#2011-11-16| 727.95
#2011-11-17| 725.07
#2011-11-18| 716.85
#2011-11-21| 713.09
#2011-11-22| 712.35
#2011-11-23| 706.15
#2011-11-24| .
#2011-11-25| 694.00
#2011-11-28| 699.56
#2011-11-29| 700.15
#2011-11-30| 704.02
#2011-12-01| 708.22
#2011-12-02| 711.28
#2011-12-05| 711.64
#2011-12-06| 706.62
#2011-12-07| 715.14
#2011-12-08| 709.84
#2011-12-09| 700.97
#2011-12-12| 704.57
#2011-12-13| 702.11
#2011-12-14| 700.84
#2011-12-15| 693.31
#2011-12-16| 698.31
#2011-12-19| 691.50
#2011-12-20| 692.57
#2011-12-21| 699.25
#2011-12-22| 699.03
#2011-12-23| 700.88
#2011-12-26| .
#2011-12-27| 700.92
#2011-12-28| 700.71
#2011-12-29| 702.61
#2011-12-30| 708.44
#2012-01-02| .
#2012-01-03| 713.46
#2012-01-04| 716.22
#2012-01-05| 713.34
#2012-01-06| 707.38
#2012-01-09| 708.62
#2012-01-10| 711.12
#2012-01-11| 708.00
#2012-01-12| 704.99
#2012-01-13| 707.97
#2012-01-16| .
#2012-01-17| 702.17
#2012-01-18| 697.48
#2012-01-19| 696.43
#2012-01-20| 702.00
#2012-01-23| 706.69
#2012-01-24| 705.38
#2012-01-25| 703.76
#2012-01-26| 714.03
#2012-01-27| 719.81
#2012-01-30| 711.06
#2012-01-31| 713.69
#2012-02-01| 715.23
#2012-02-02| 724.13
#2012-02-03| 718.93
#2012-02-06| 714.10
#2012-02-07| 714.17
#2012-02-08| 717.29
#2012-02-09| 712.10
#2012-02-10| 712.91
#2012-02-13| 719.64
#2012-02-14| 713.17
#2012-02-15| 719.82
#2012-02-16| 717.67
#2012-02-17| 720.08
#2012-02-20| .
#2012-02-21| 721.56
#2012-02-22| 722.16
#2012-02-23| 719.61
#2012-02-24| 717.59
#2012-02-27| 714.20
#2012-02-28| 722.39
#2012-02-29| 728.46
#2012-03-01| 726.27
#2012-03-02| 727.16
#2012-03-05| 723.99
#2012-03-06| 721.06
#2012-03-07| 713.47
#2012-03-08| 716.59
#2012-03-09| 720.18
#2012-03-12| 722.78
#2012-03-13| 722.85
#2012-03-14| 717.54
#2012-03-15| 721.29
#2012-03-16| 716.77
#2012-03-19| 712.13
#2012-03-20| 709.29
#2012-03-21| 711.73
#2012-03-22| 716.77
#2012-03-23| 716.89
#2012-03-26| 715.25
#2012-03-27| 722.95
#2012-03-28| 721.99
#2012-03-29| 720.49
#2012-03-30| 726.54
#2012-04-02| 725.09
#2012-04-03| 725.54
#2012-04-04| 719.40
#2012-04-05| 714.98
#2012-04-06| .
#2012-04-09| 715.23
#2012-04-10| 714.19
#2012-04-11| 711.89
#2012-04-12| 715.74
#2012-04-13| 719.81
#2012-04-16| 720.05
#2012-04-17| 720.09
#2012-04-18| 721.32
#2012-04-19| 719.17
#2012-04-20| 722.32
#2012-04-23| 717.76
#2012-04-24| 719.33
#2012-04-25| 718.57
#2012-04-26| 723.48
#2012-04-27| 725.01
#2012-04-30| 731.78
#2012-05-01| 728.78
#2012-05-02| 730.34
#2012-05-03| 731.55
#2012-05-04| 731.88
#2012-05-07| 728.28
#2012-05-08| 728.53
#2012-05-09| 728.90
#2012-05-10| 727.12
#2012-05-11| 723.39
#2012-05-14| 721.99
#2012-05-15| 725.85
#2012-05-16| 707.65
#2012-05-17| 709.78
#2012-05-18| 700.75
#2012-05-21| 702.10
#2012-05-22| 701.73
#2012-05-23| 697.00
#2012-05-24| 692.91
#2012-05-25| 691.43
#2012-05-28| .
#2012-05-29| 695.83
#2012-05-30| 691.90
#2012-05-31| 694.67
#2012-06-01| 696.09
#2012-06-04| 687.56
#2012-06-05| 687.13
#2012-06-06| 696.75
#2012-06-07| 698.32
#2012-06-08| 692.70
#2012-06-11| 700.15
#2012-06-12| 697.43
#2012-06-13| 701.90
#2012-06-14| 697.62
#2012-06-15| 706.30
#2012-06-18| 707.45
#2012-06-19| 713.08
#2012-06-20| 718.36
#2012-06-21| 715.06
#2012-06-22| 713.02
#2012-06-25| 718.00
#2012-06-26| 720.12
#2012-06-27| 729.67
#2012-06-28| 735.88
#2012-06-29| 744.82
#2012-07-02| 747.47
#2012-07-03| 757.41
#2012-07-04| .
#2012-07-05| 757.02
#2012-07-06| 755.37
#2012-07-09| 752.36
#2012-07-10| 760.23
#2012-07-11| 767.05
#2012-07-12| 757.27
#2012-07-13| 766.13
#2012-07-16| 770.63
#2012-07-17| 775.71
#2012-07-18| 774.86
#2012-07-19| 779.01
#2012-07-20| 775.57
#2012-07-23| 767.12
#2012-07-24| 766.89
#2012-07-25| 768.47
#2012-07-26| 768.97
#2012-07-27| 776.19
#2012-07-30| 784.74
#2012-07-31| 791.16
#2012-08-01| 792.17
#2012-08-02| 790.00
#2012-08-03| 789.57
#2012-08-06| 798.84
#2012-08-07| 797.66
#2012-08-08| 793.65
#2012-08-09| 798.69
#2012-08-10| 795.66
#2012-08-13| 795.04
#2012-08-14| 803.31
#2012-08-15| 803.19
#2012-08-16| 794.43
#2012-08-17| 786.77
#2012-08-20| 784.26
#2012-08-21| 790.54
#2012-08-22| 791.22
#2012-08-23| 799.86
#2012-08-24| 795.88
#2012-08-27| 795.16
#2012-08-28| 793.50
#2012-08-29| 791.37
#2012-08-30| 790.25
#2012-08-31| 791.51
#2012-09-03| .
#2012-09-04| 789.42
#2012-09-05| 786.43
#2012-09-06| 786.24
#2012-09-07| 793.76
#2012-09-10| 793.80
#2012-09-11| 798.92
#2012-09-12| 803.11
#2012-09-13| 802.40
#2012-09-14| 811.60
#2012-09-17| 806.29
#2012-09-18| 805.46
#2012-09-19| 810.85
#2012-09-20| 809.68
#2012-09-21| 814.36
#2012-09-24| 816.75
#2012-09-25| 818.79
#2012-09-26| 811.71
#2012-09-27| 816.85
#2012-09-28| 819.64
#2012-10-01| 816.57
#2012-10-02| 819.12
#2012-10-03| 817.96
#2012-10-04| 817.99
#2012-10-05| 815.41
#2012-10-08| 812.95
#2012-10-09| 813.33
#2012-10-10| 805.18
#2012-10-11| 804.92
#2012-10-12| 791.17
#2012-10-15| 783.31
#2012-10-16| 792.80
#2012-10-17| 798.97
#2012-10-18| 804.08
#2012-10-19| 800.29
#2012-10-22| 801.00
#2012-10-23| 799.67
#2012-10-24| 801.78
#2012-10-25| 804.31
#2012-10-26| 798.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 789.64
#2012-11-01| 792.91
#2012-11-02| 790.80
#2012-11-05| 787.76
#2012-11-06| 788.35
#2012-11-07| 795.79
#2012-11-08| 786.36
#2012-11-09| 785.81
#2012-11-12| 782.86
#2012-11-13| 780.02
#2012-11-14| 780.73
#2012-11-15| 771.96
#2012-11-16| 777.11
#2012-11-19| 783.61
#2012-11-20| 783.62
#2012-11-21| 786.42
#2012-11-22| .
#2012-11-23| 793.16
#2012-11-26| 792.98
#2012-11-27| 798.47
#2012-11-28| 801.61
#2012-11-29| 804.84
#2012-11-30| 802.59
#2012-12-03| 795.09
#2012-12-04| 799.13
#2012-12-05| 802.91
#2012-12-06| 802.45
#2012-12-07| 800.09
#2012-12-10| 803.86
#2012-12-11| 804.78
#2012-12-12| 806.56
#2012-12-13| 803.67
#2012-12-14| 799.28
#2012-12-17| 798.18
#2012-12-18| 806.73
#2012-12-19| 809.54
#2012-12-20| 806.40
#2012-12-21| 804.40
#2012-12-24| 802.30
#2012-12-25| 807.01
#2012-12-26| 805.18
#2012-12-27| 805.43
#2012-12-28| 807.24
#2012-12-31| 804.79
#2013-01-01| 805.13
#2013-01-02| 806.36
#2013-01-03| 809.64
#2013-01-04| 806.79
#2013-01-07| 802.80
#2013-01-08| 805.06
#2013-01-09| 801.77
#2013-01-10| 804.23
#2013-01-11| 801.64
#2013-01-14| 805.32
#2013-01-15| 808.37
#2013-01-16| 801.61
#2013-01-17| 802.77
#2013-01-18| 808.41
#2013-01-21| 804.18
#2013-01-22| 803.67
#2013-01-23| 804.88
#2013-01-24| 796.73
#2013-01-25| 794.16
#2013-01-28| 791.46
#2013-01-29| 796.53
#2013-01-30| 802.51
#2013-01-31| 804.74
#2013-02-01| 804.64
#2013-02-04| 807.18
#2013-02-05| 799.70
#2013-02-06| 806.07
#2013-02-07| 806.57
#2013-02-08| 803.84
#2013-02-11| 801.16
#2013-02-12| 808.01
#2013-02-13| 807.57
#2013-02-14| 806.40
#2013-02-15| 800.32
#2013-02-18| 803.53
#2013-02-19| 801.15
#2013-02-20| 804.97
#2013-02-21| 801.33
#2013-02-22| 802.59
#2013-02-25| 808.32
#2013-02-26| 807.59
#2013-02-27| 804.27
#2013-02-28| 812.04
#2013-03-01| 804.32
#2013-03-04| 803.31
#2013-03-05| 805.56
#2013-03-06| 816.26
#2013-03-07| 811.81
#2013-03-08| 812.86
#2013-03-11| 815.28
#2013-03-12| 817.59
#2013-03-13| 813.08
#2013-03-14| 810.76
#2013-03-15| 809.89
#2013-03-18| 800.44
#2013-03-19| 801.85
#2013-03-20| 800.08
#2013-03-21| 811.78
#2013-03-22| 806.91
#2013-03-25| 816.46
#2013-03-26| 822.41
#2013-03-27| 831.47
#2013-03-28| 832.34
#2013-03-29| 834.17
#2013-04-01| 828.84
#2013-04-02| 829.92
#2013-04-03| 839.57
#2013-04-04| 833.48
#2013-04-05| 831.52
#2013-04-08| 834.38
#2013-04-09| 840.39
#2013-04-10| 838.48
#2013-04-11| 846.09
#2013-04-12| 850.04
#2013-04-15| 850.47
#2013-04-16| 847.30
#2013-04-17| 853.69
#2013-04-18| 849.55
#2013-04-19| 853.99
#2013-04-22| 860.55
#2013-04-23| 858.91
#2013-04-24| 871.25
#2013-04-25| 882.75
#2013-04-26| 884.70
#2013-04-29| 887.75
#2013-04-30| 901.28
#2013-05-01| 899.15
#2013-05-02| 898.55
#2013-05-03| 893.60
#2013-05-06| 896.93
#2013-05-07| 906.85
#2013-05-08| 913.69
#2013-05-09| 922.90
#2013-05-10| 921.11
#2013-05-13| 924.18
#2013-05-14| 929.74
#2013-05-15| 942.86
#2013-05-16| 940.62
#2013-05-17| 935.87
#2013-05-20| 948.65
#2013-05-21| 936.14
#2013-05-22| 931.27
#2013-05-23| 911.47
#2013-05-24| 911.32
#2013-05-27| 902.32
#2013-05-28| 904.50
#2013-05-29| 903.03
#2013-05-30| 885.71
#2013-05-31| 882.91
#2013-06-03| 875.54
#2013-06-04| 881.98
#2013-06-05| 883.87
#2013-06-06| 873.66
#2013-06-07| 870.17
#2013-06-10| 884.99
#2013-06-11| 882.96
#2013-06-12| 883.51
#2013-06-13| 858.18
#2013-06-14| 869.46
#2013-06-17| 882.36
#2013-06-18| 879.09
#2013-06-19| 892.93
#2013-06-20| 868.97
#2013-06-21| 877.35
#2013-06-24| 867.42
#2013-06-25| 864.71
#2013-06-26| 871.68
#2013-06-27| 889.55
#2013-06-28| 915.90
#2013-07-01| 911.44
#2013-07-02| 912.01
#2013-07-03| 898.53
#2013-07-04| 901.04
#2013-07-05| 908.33
#2013-07-08| 892.29
#2013-07-09| 902.85
#2013-07-10| 911.01
#2013-07-11| 925.46
#2013-07-12| 925.41
#2013-07-15| 924.32
#2013-07-16| 930.00
#2013-07-17| 935.17
#2013-07-18| 942.20
#2013-07-19| 943.20
#2013-07-22| 954.82
#2013-07-23| 973.44
#2013-07-24| 973.61
#2013-07-25| 959.87
#2013-07-26| 958.44
#2013-07-29| 945.95
#2013-07-30| 946.11
#2013-07-31| 949.57
#2013-08-01| 962.10
#2013-08-02| 975.13
#2013-08-05| 971.60
#2013-08-06| 970.77
#2013-08-07| 955.40
#2013-08-08| 951.87
#2013-08-09| 954.66
#2013-08-12| 947.09
#2013-08-13| 956.40
#2013-08-14| 958.64
#2013-08-15| 949.00
#2013-08-16| 941.49
#2013-08-19| 938.53
#2013-08-20| 928.11
#2013-08-21| 924.92
#2013-08-22| 913.21
#2013-08-23| 918.10
#2013-08-26| 917.03
#2013-08-27| 914.07
#2013-08-28| 905.20
#2013-08-29| 912.17
#2013-08-30| 914.51
#2013-09-02| 920.37
#2013-09-03| 927.37
#2013-09-04| 927.38
#2013-09-05| 925.94
#2013-09-06| 929.41
#2013-09-09| 939.34
#2013-09-10| 950.47
#2013-09-11| 955.77
#2013-09-12| 959.80
#2013-09-13| 956.52
#2013-09-16| 966.74
#2013-09-17| 950.80
#2013-09-18| 953.41
#2013-09-19| 972.83
#2013-09-20| 967.38
#2013-09-23| 966.29
#2013-09-24| 966.24
#2013-09-25| 968.93
#2013-09-26| 975.13
#2013-09-27| 980.17
#2013-09-30| 967.84
#2013-10-01| 976.65
#2013-10-02| 990.07
#2013-10-03|1003.76
#2013-10-04| 992.74
#2013-10-07| 995.51
#2013-10-08| 996.59
#2013-10-09| 982.64
#2013-10-10| 983.36
#2013-10-11| 989.81
#2013-10-14| 990.27
#2013-10-15| 990.18
#2013-10-16| 991.36
#2013-10-17| 996.72
#2013-10-18| 998.43
#2013-10-21|1000.10
#2013-10-22| 998.46
#2013-10-23| 994.39
#2013-10-24|1002.06
#2013-10-25| 981.49
#2013-10-28| 989.28
#2013-10-29| 987.48
#2013-10-30| 998.14
#2013-10-31| 991.58
#2013-11-01| 990.77
#2013-11-04| 988.11
#2013-11-05| 991.86
#2013-11-06| 989.53
#2013-11-07| 984.34
#2013-11-08| 973.06
#2013-11-11| 979.03
#2013-11-12| 985.73
#2013-11-13| 976.02
#2013-11-14| 986.28
#2013-11-15| 992.68
#2013-11-18| 998.53
#2013-11-19| 995.25
#2013-11-20| 991.74
#2013-11-21| 994.94
#2013-11-22| 996.74
#2013-11-25|1008.28
#2013-11-26|1007.59
#2013-11-27|1001.05
#2013-11-28|1009.66
#2013-11-29|1007.57
#2013-12-02|1007.37
#2013-12-03|1016.08
#2013-12-04|1004.39
#2013-12-05|1009.98
#2013-12-06|1006.31
#2013-12-09|1018.55
#2013-12-10|1016.10
#2013-12-11|1017.40
#2013-12-12|1009.41
#2013-12-13|1004.01
#2013-12-16| 992.30
#2013-12-17|1002.23
#2013-12-18|1007.70
#2013-12-19| 999.77
#2013-12-20| 999.59
#2013-12-23|1000.49
#2013-12-24|1001.18
#2013-12-25|1002.10
#2013-12-26|1007.37
#2013-12-27|1011.64
#2013-12-30|1014.08
#2013-12-31|1014.96
#2014-01-01|1015.74
#2014-01-02|1010.99
#2014-01-03|1007.65
#2014-01-06| 991.40
#2014-01-07| 993.76
#2014-01-08| 999.02
#2014-01-09| 991.70
#2014-01-10|1000.00
#2014-01-13|1007.75
#2014-01-14| 996.22
#2014-01-15| 994.39
#2014-01-16| 996.60
#2014-01-17| 997.95
#2014-01-20| 991.35
#2014-01-21| 995.72
#2014-01-22| 994.69
#2014-01-23| 982.98
#2014-01-24| 973.56
#2014-01-27| 954.23
#2014-01-28| 944.40
#2014-01-29| 952.35
#2014-01-30| 941.81
#2014-01-31| 941.98
#2014-02-03| 922.46
#2014-02-04| 912.34
#2014-02-05| 911.72
#2014-02-06| 920.23
#2014-02-07| 928.92
#2014-02-10| 942.32
#2014-02-11| 943.82
#2014-02-12| 944.96
#2014-02-13| 935.99
#2014-02-14| 939.98
#2014-02-17| 940.35
#2014-02-18| 952.59
#2014-02-19| 952.31
#2014-02-20| 942.82
#2014-02-21| 956.76
#2014-02-24| 958.27
#2014-02-25| 971.48
#2014-02-26| 968.12
#2014-02-27| 966.60
#2014-02-28| 963.16
#2014-03-03| 952.50
#2014-03-04| 952.12
#2014-03-05| 957.50
#2014-03-06| 969.34
#2014-03-07| 970.75
#2014-03-10| 958.96
#2014-03-11| 967.48
#2014-03-12| 950.11
#2014-03-13| 959.93
#2014-03-14| 945.21
#2014-03-17| 951.46
#2014-03-18| 966.17
#2014-03-19| 965.41
#2014-03-20| 947.49
#2014-03-21| 941.08
#2014-03-24| 956.71
#2014-03-25| 949.58
#2014-03-26| 947.77
#2014-03-27| 954.32
#2014-03-28| 953.49
#2014-03-31| 965.53
#2014-04-01| 964.78
#2014-04-02| 965.93
#2014-04-03| 967.58
#2014-04-04| 958.60
#2014-04-07| 949.04
#2014-04-08| 946.06
#2014-04-09| 946.26
#2014-04-10| 947.51
#2014-04-11| 935.28
#2014-04-14| 929.48
#2014-04-15| 937.47
#2014-04-16| 956.07
#2014-04-17| 958.20
#2014-04-18| 957.89
#2014-04-21| 962.41
#2014-04-22| 960.50
#2014-04-23| 963.42
#2014-04-24| 959.64
#2014-04-25| 958.88
#2014-04-28| 958.31
#2014-04-29| 967.17
#2014-04-30| 974.17
#2014-05-01| 982.02
#2014-05-02| 985.20
#2014-05-05| 984.91
#2014-05-06| 986.19
#2014-05-07| 968.74
#2014-05-08| 975.87
#2014-05-09| 978.09
#2014-05-12| 972.06
#2014-05-13| 978.57
#2014-05-14| 985.48
#2014-05-15| 983.72
#2014-05-16| 975.47
#2014-05-19| 975.27
#2014-05-20| 977.69
#2014-05-21| 979.43
#2014-05-22| 988.76
#2014-05-23| 988.26
#2014-05-26| 992.95
#2014-05-27| 990.33
#2014-05-28| 995.43
#2014-05-29| 998.95
#2014-05-30|1002.88
#2014-06-02|1007.78
#2014-06-03|1016.00
#2014-06-04|1018.11
#2014-06-05|1017.61
#2014-06-06|1011.39
#2014-06-09|1013.77
#2014-06-10|1010.72
#2014-06-11|1013.54
#2014-06-12|1015.99
#2014-06-13|1018.57
#2014-06-16|1012.79
#2014-06-17|1007.08
#2014-06-18|1011.18
#2014-06-19|1023.31
#2014-06-20|1018.65
#2014-06-23|1009.00
#2014-06-24|1010.59
#2014-06-25|1009.36
#2014-06-26|1019.30
#2014-06-27|1019.15
#2014-06-30|1019.16
#2014-07-01|1022.02
#2014-07-02|1029.61
#2014-07-03|1025.55
#2014-07-04|1029.07
#2014-07-07|1030.23
#2014-07-08|1029.45
#2014-07-09|1030.45
#2014-07-10|1026.04
#2014-07-11|1028.04
#2014-07-14|1041.35
#2014-07-15|1048.10
#2014-07-16|1049.69
#2014-07-17|1051.66
#2014-07-18|1048.39
#2014-07-21|1049.65
#2014-07-22|1056.89
#2014-07-23|1054.47
#2014-07-24|1048.36
#2014-07-25|1047.60
#2014-07-28|1052.37
#2014-07-29|1055.95
#2014-07-30|1058.39
#2014-07-31|1056.26
#2014-08-01|1051.56
#2014-08-04|1044.89
#2014-08-05|1047.05
#2014-08-06|1032.40
#2014-08-07|1042.16
#2014-08-08|1027.65
#2014-08-11|1037.06
#2014-08-12|1032.56
#2014-08-13|1040.93
#2014-08-14|1048.05
#2014-08-15|1058.16
#2014-08-18|1065.47
#2014-08-19|1070.86
#2014-08-20|1072.69
#2014-08-21|1072.04
#2014-08-22|1072.45
#2014-08-25|1075.03
#2014-08-26|1068.04
#2014-08-27|1073.71
#2014-08-28|1074.58
#2014-08-29|1081.80
#2014-09-01|1077.68
#2014-09-02|1084.12
#2014-09-03|1098.51
#2014-09-04|1094.84
#2014-09-05|1092.20
#2014-09-08|1101.04
#2014-09-09|1107.88
#2014-09-10|1100.86
#2014-09-11|1110.79
#2014-09-12|1112.38
#2014-09-15|1107.44
#2014-09-16|1105.67
#2014-09-17|1106.04
#2014-09-18|1102.45
#2014-09-19|1108.79
#2014-09-22|1089.07
#2014-09-23|1091.86
#2014-09-24|1081.82
#2014-09-25|1081.03
#2014-09-26|1076.06
#2014-09-29|1071.15
#2014-09-30|1057.33
#2014-10-01|1057.31
#2014-10-02|1046.69
#2014-10-03|1047.45
#2014-10-06|1044.86
#2014-10-07|1053.64
#2014-10-08|1043.83
#2014-10-09|1053.05
#2014-10-10|1037.05
#2014-10-13|1040.34
#2014-10-14|1027.32
#2014-10-15|1038.03
#2014-10-16|1022.12
#2014-10-17|1016.94
#2014-10-20|1043.20
#2014-10-21|1034.29
#2014-10-22|1048.00
#2014-10-23|1035.71
#2014-10-24|1043.42
#2014-10-27|1049.35
#2014-10-28|1053.15
#2014-10-29|1065.15
#2014-10-30|1067.60
#2014-10-31|1079.61
#2014-11-03|1071.47
#2014-11-04|1079.18
#2014-11-05|1063.92
#2014-11-06|1061.43
#2014-11-07|1054.85
#2014-11-10|1051.86
#2014-11-11|1056.77
#2014-11-12|1061.66
#2014-11-13|1067.10
#2014-11-14|1066.14
#2014-11-17|1050.49
#2014-11-18|1065.55
#2014-11-19|1053.48
#2014-11-20|1046.54
#2014-11-21|1051.11
#2014-11-24|1053.22
#2014-11-25|1056.30
#2014-11-26|1061.31
#2014-11-27|1051.80
#2014-11-28|1048.68
#2014-12-01|1039.65
#2014-12-02|1038.31
#2014-12-03|1029.00
#2014-12-04|1033.47
#2014-12-05|1026.64
#2014-12-08|1023.24
#2014-12-09|1022.70
#2014-12-10|1022.13
#2014-12-11|1012.15
#2014-12-12|1011.39
#2014-12-15|1000.64
#2014-12-16| 992.26
#2014-12-17| 990.99
#2014-12-18| 999.04
#2014-12-19|1010.10
#2014-12-22|1017.89
#2014-12-23|1014.74
#2014-12-24|1014.73
#2014-12-25|1010.63
#2014-12-26|1011.98
#2014-12-29|1010.77
#2014-12-30|1005.07
#2014-12-31|1004.09
#2015-01-01|1005.32
#2015-01-02|1004.93
#2015-01-05| 996.77
#2015-01-06| 985.47
#2015-01-07| 989.72
#2015-01-08|1001.26
#2015-01-09|1015.40
#2015-01-12|1017.74
#2015-01-13|1020.72
#2015-01-14|1023.47
#2015-01-15|1034.85
#2015-01-16|1027.58
#2015-01-19|1029.92
#2015-01-20|1036.55
#2015-01-21|1049.98
#2015-01-22|1062.49
#2015-01-23|1078.33
#2015-01-26|1072.99
#2015-01-27|1080.29
#2015-01-28|1081.34
#2015-01-29|1070.32
#2015-01-30|1064.86
#2015-02-02|1063.08
#2015-02-03|1054.77
#2015-02-04|1066.38
#2015-02-05|1068.60
#2015-02-06|1060.90
#2015-02-09|1061.94
#2015-02-10|1057.71
#2015-02-11|1050.04
#2015-02-12|1066.51
#2015-02-13|1074.83
#2015-02-16|1077.61
#2015-02-17|1073.35
#2015-02-18|1074.77
#2015-02-19|1076.75
#2015-02-20|1076.63
#2015-02-23|1073.01
#2015-02-24|1081.27
#2015-02-25|1086.97
#2015-02-26|1094.69
#2015-02-27|1084.86
#2015-03-02|1082.15
#2015-03-03|1074.53
#2015-03-04|1062.75
#2015-03-05|1063.66
#2015-03-06|1059.18
#2015-03-09|1047.28
#2015-03-10|1036.37
#2015-03-11|1031.99
#2015-03-12|1045.50
#2015-03-13|1050.79
#2015-03-16|1052.96
#2015-03-17|1060.84
#2015-03-18|1061.07
#2015-03-19|1059.08
#2015-03-20|1055.55
#2015-03-23|1062.10
#2015-03-24|1066.30
#2015-03-25|1068.80
#2015-03-26|1065.16
#2015-03-27|1061.62
#2015-03-30|1060.96
#2015-03-31|1062.68
#2015-04-01|1062.13
#2015-04-02|1078.19
#2015-04-03|1086.04
#2015-04-06|1087.44
#2015-04-07|1088.70
#2015-04-08|1106.19
#2015-04-09|1106.50
#2015-04-10|1110.82
#2015-04-13|1115.21
#2015-04-14|1123.10
#2015-04-15|1117.53
#2015-04-16|1121.76
#2015-04-17|1125.34
#2015-04-20|1123.13
#2015-04-21|1141.55
#2015-04-22|1140.11
#2015-04-23|1146.13
#2015-04-24|1154.18
#2015-04-27|1158.83
#2015-04-28|1163.07
#2015-04-29|1156.13
#2015-04-30|1119.91
#2015-05-01|1118.43
#2015-05-04|1122.26
#2015-05-05|1121.51
#2015-05-06|1118.99
#2015-05-07|1099.23
#2015-05-08|1103.05
#2015-05-11|1107.11
#2015-05-12|1098.40
#2015-05-13|1096.57
#2015-05-14|1091.48
#2015-05-15|1107.18
#2015-05-18|1106.25
#2015-05-19|1100.01
#2015-05-20|1093.56
#2015-05-21|1091.58
#2015-05-22|1103.14
#2015-05-25|1101.47
#2015-05-26|1096.96
#2015-05-27|1086.80
#2015-05-28|1074.75
#2015-05-29|1075.80
#2015-06-01|1073.92
#2015-06-02|1071.79
#2015-06-03|1080.21
#2015-06-04|1073.52
#2015-06-05|1068.73
#2015-06-08|1062.94
#2015-06-09|1056.11
#2015-06-10|1065.94
#2015-06-11|1071.51
#2015-06-12|1076.62
#2015-06-15|1072.11
#2015-06-16|1067.95
#2015-06-17|1066.46
#2015-06-18|1064.60
#2015-06-19|1070.61
#2015-06-22|1081.81
#2015-06-23|1094.50
#2015-06-24|1092.07
#2015-06-25|1091.14
#2015-06-26|1078.48
#2015-06-29|1070.33
#2015-06-30|1079.34
#2015-07-01|1077.70
#2015-07-02|1082.66
#2015-07-03|1082.99
#2015-07-06|1064.17
#2015-07-07|1072.47
#2015-07-08|1050.51
#2015-07-09|1052.62
#2015-07-10|1064.24
#2015-07-13|1069.55
#2015-07-14|1073.80
#2015-07-15|1073.36
#2015-07-16|1082.34
#2015-07-17|1084.25
#2015-07-20|1082.90
#2015-07-21|1094.38
#2015-07-22|1083.88
#2015-07-23|1083.55
#2015-07-24|1078.96
#2015-07-27|1065.56
#2015-07-28|1065.77
#2015-07-29|1078.14
#2015-07-30|1082.63
#2015-07-31|1087.49
#2015-08-03|1091.44
#2015-08-04|1087.16
#2015-08-05|1086.46
#2015-08-06|1086.16
#2015-08-07|1095.90
#2015-08-10|1112.02
#2015-08-11|1105.73
#2015-08-12|1099.28
#2015-08-13|1088.91
#2015-08-14|1090.19
#2015-08-17|1086.10
#2015-08-18|1078.62
#2015-08-19|1075.58
#2015-08-20|1078.83
#2015-08-21|1071.69
#2015-08-24|1033.81
#2015-08-25|1017.76
#2015-08-26|1015.68
#2015-08-27|1036.81
#2015-08-28|1036.92
#2015-08-31|1039.11
#2015-09-01|1022.40
#2015-09-02|1014.23
#2015-09-03|1021.72
#2015-09-04|1009.46
#2015-09-07|1001.85
#2015-09-08|1001.72
#2015-09-09|1041.00
#2015-09-10|1021.12
#2015-09-11|1017.69
#2015-09-14| 988.70
#2015-09-15| 968.06
#2015-09-16| 975.66
#2015-09-17| 986.39
#2015-09-18| 998.09
#2015-09-21| 993.37
#2015-09-22|1000.69
#2015-09-23| 988.45
#2015-09-24| 978.17
#2015-09-25| 972.16
#2015-09-28| 965.01
#2015-09-29| 932.68
#2015-09-30| 952.82
#2015-10-01| 963.22
#2015-10-02| 966.25
#2015-10-05| 976.03
#2015-10-06| 991.05
#2015-10-07|1004.25
#2015-10-08| 997.73
#2015-10-09|1007.96
#2015-10-12|1016.04
#2015-10-13|1001.28
#2015-10-14| 994.56
#2015-10-15|1015.66
#2015-10-16|1016.74
#2015-10-19|1018.06
#2015-10-20|1027.47
#2015-10-21|1033.35
#2015-10-22|1023.17
#2015-10-23|1033.85
#2015-10-26|1039.25
#2015-10-27|1039.08
#2015-10-28|1042.13
#2015-10-29|1029.56
#2015-10-30|1030.86
#2015-11-02|1023.95
#2015-11-03|1022.80
#2015-11-04|1033.15
#2015-11-05|1036.87
#2015-11-06|1026.62
#2015-11-09|1023.61
#2015-11-10|1019.49
#2015-11-11|1020.07
#2015-11-12|1023.80
#2015-11-13|1009.17
#2015-11-16|1003.61
#2015-11-17|1006.99
#2015-11-18|1004.24
#2015-11-19|1012.33
#2015-11-20|1017.97
#2015-11-23|1013.16
#2015-11-24|1011.38
#2015-11-25|1006.21
#2015-11-26|1012.54
#2015-11-27|1007.42
#2015-11-30| 999.17
#2015-12-01|1010.44
#2015-12-02|1013.18
#2015-12-03|1016.27
#2015-12-04|1004.31
#2015-12-07|1001.99
#2015-12-08| 995.19
#2015-12-09| 991.96
#2015-12-10| 991.71
#2015-12-11| 991.68
#2015-12-14| 979.76
#2015-12-15| 974.80
#2015-12-16| 998.85
#2015-12-17|1003.36
#2015-12-18| 996.51
#2015-12-21| 997.06
#2015-12-22|1002.50
#2015-12-23|1005.07
#2015-12-24|1005.04
#2015-12-25|1004.28
#2015-12-28|1006.29
#2015-12-29|1005.94
#2015-12-30|1005.70
#2015-12-31|1008.06
#2016-01-01|1008.12
#2016-01-04| 983.65
#2016-01-05| 983.91
#2016-01-06| 978.53
#2016-01-07| 964.14
#2016-01-08| 969.21
#2016-01-11| 963.77
#2016-01-12| 951.33
#2016-01-13| 964.40
#2016-01-14| 950.66
#2016-01-15| 949.51
#2016-01-18| 931.71
#2016-01-19| 937.45
#2016-01-20| 915.11
#2016-01-21| 897.92
#2016-01-22| 922.84
#2016-01-25| 935.11
#2016-01-26| 920.04
#2016-01-27| 946.99
#2016-01-28| 949.02
#2016-01-29| 960.91
#2016-02-01| 994.53
#2016-02-02| 986.81
#2016-02-03| 981.79
#2016-02-04| 991.30
#2016-02-05| 994.27
#2016-02-08|1010.86
#2016-02-09| 990.70
#2016-02-10| 971.00
#2016-02-11| 971.91
#2016-02-12| 937.94
#2016-02-15| 969.97
#2016-02-16| 988.56
#2016-02-17| 994.95
#2016-02-18| 998.68
#2016-02-19| 994.97
#2016-02-22| 999.74
#2016-02-23| 992.60
#2016-02-24| 990.08
#2016-02-25| 992.46
#2016-02-26| 996.73
#2016-02-29| 997.81
#2016-03-01|1002.86
#2016-03-02|1020.99
#2016-03-03|1030.35
#2016-03-04|1020.07
#2016-03-07|1011.83
#2016-03-08|1013.43
#2016-03-09|1022.02
#2016-03-10|1018.22
#2016-03-11|1027.73
#2016-03-14|1034.10
#2016-03-15|1033.81
#2016-03-16|1028.54
#2016-03-17|1041.15
#2016-03-18|1038.92
#2016-03-21|1037.37
#2016-03-22|1048.80
#2016-03-23|1042.35
#2016-03-24|1042.47
#2016-03-25|1036.96
#2016-03-28|1039.65
#2016-03-29|1041.13
#2016-03-30|1048.31
#2016-03-31|1041.44
#2016-04-01|1035.51
#2016-04-04|1042.61
#2016-04-05|1031.26
#2016-04-06|1031.81
#2016-04-07|1053.67
#2016-04-08|1060.00
#2016-04-11|1062.88
#2016-04-12|1058.69
#2016-04-13|1077.32
#2016-04-14|1094.17
#2016-04-15|1098.60
#2016-04-18|1085.33
#2016-04-19|1102.20
#2016-04-20|1096.03
#2016-04-21|1112.08
#2016-04-22|1110.79
#2016-04-25|1098.81
#2016-04-26|1096.32
#2016-04-27|1094.09
#2016-04-28|1092.43
#2016-04-29|1093.43
#2016-05-02|1095.29
#2016-05-03|1095.09
#2016-05-04|1088.17
#2016-05-05|1082.62
#2016-05-06|1080.02
#2016-05-09|1073.16
#2016-05-10|1092.35
#2016-05-11|1102.27
#2016-05-12|1105.24
#2016-05-13|1081.63
#2016-05-16|1085.29
#2016-05-17|1079.32
#2016-05-18|1066.73
#2016-05-19|1058.38
#2016-05-20|1061.28
#2016-05-23|1070.30
#2016-05-24|1062.55
#2016-05-25|1086.91
#2016-05-26|1075.47
#2016-05-27|1080.27
#2016-05-30|1080.74
#2016-05-31|1087.31
#2016-06-01|1095.54
#2016-06-02|1088.89
#2016-06-03|1099.27
#2016-06-06|1106.24
#2016-06-07|1117.42
#2016-06-08|1123.24
#2016-06-09|1118.13
#2016-06-10|1105.25
#2016-06-13|1077.31
#2016-06-14|1077.07
#2016-06-15|1074.30
#2016-06-16|1067.35
#2016-06-17|1072.39
#2016-06-20|1087.23
#2016-06-21|1099.87
#2016-06-22|1107.71
#2016-06-23|1102.67
#2016-06-24|1068.34
#2016-06-27|1100.55
#2016-06-28|1103.29
#2016-06-29|1124.15
#2016-06-30|1130.92
#2016-07-01|1137.20
#2016-07-04|1155.97
#2016-07-05|1150.78
#2016-07-06|1148.53
#2016-07-07|1145.78
#2016-07-08|1131.03
#2016-07-11|1144.51
#2016-07-12|1150.34
#2016-07-13|1150.39
#2016-07-14|1153.03
#2016-07-15|1154.17
#2016-07-18|1152.76
#2016-07-19|1136.01
#2016-07-20|1144.26
#2016-07-21|1147.55
#2016-07-22|1147.10
#2016-07-25|1139.54
#2016-07-26|1156.38
#2016-07-27|1151.54
#2016-07-28|1150.42
#2016-07-29|1161.56
#2016-08-01|1189.32
#2016-08-02|1191.39
#2016-08-03|1181.84
#2016-08-04|1173.84
#2016-08-05|1172.86
#2016-08-08|1180.12
#2016-08-09|1189.92
#2016-08-10|1199.31
#2016-08-11|1200.01
#2016-08-12|1207.37
#2016-08-15|1220.43
#2016-08-16|1217.23
#2016-08-17|1213.88
#2016-08-18|1204.28
#2016-08-19|1195.18
#2016-08-22|1192.01
#2016-08-23|1199.02
#2016-08-24|1198.85
#2016-08-25|1195.94
#2016-08-26|1192.67
#2016-08-29|1186.84
#2016-08-30|1173.22
#2016-08-31|1162.19
#2016-09-01|1165.76
#2016-09-02|1166.80
#2016-09-05|1180.45
#2016-09-06|1191.53
#2016-09-07|1193.61
#2016-09-08|1192.01
#2016-09-09|1178.40
#2016-09-12|1162.33
#2016-09-13|1155.46
#2016-09-14|1145.94
#2016-09-15|1139.80
#2016-09-16|1141.55
#2016-09-19|1150.86
#2016-09-20|1158.65
#2016-09-21|1178.16
#2016-09-22|1183.74
#2016-09-23|1188.21
#2016-09-26|1186.81
#2016-09-27|1196.01
#2016-09-28|1189.21
#2016-09-29|1191.87
#2016-09-30|1173.51
#2016-10-03|1180.52
#2016-10-04|1177.38
#2016-10-05|1168.61
#2016-10-06|1165.86
#2016-10-07|1157.14
#2016-10-10|1153.95
#2016-10-11|1161.91
#2016-10-12|1147.82
#2016-10-13|1144.77
#2016-10-14|1157.32
#2016-10-17|1151.68
#2016-10-18|1153.91
#2016-10-19|1157.97
#2016-10-20|1154.19
#2016-10-21|1145.07
#2016-10-24|1142.32
#2016-10-25|1141.48
#2016-10-26|1148.15
#2016-10-27|1142.03
#2016-10-28|1134.89
#2016-10-31|1139.85
#2016-11-01|1147.28
#2016-11-02|1133.82
#2016-11-03|1133.48
#2016-11-04|1120.89
#2016-11-07|1115.72
#2016-11-08|1116.63
#2016-11-09|1085.07
#2016-11-10|1096.59
#2016-11-11|1060.78
#2016-11-14|1042.03
#2016-11-15|1041.09
#2016-11-16|1048.18
#2016-11-17|1051.50
#2016-11-18|1042.00
#2016-11-21|1050.10
#2016-11-22|1056.98
#2016-11-23|1050.17
#2016-11-24|1046.55
#2016-11-25|1050.59
#2016-11-28|1060.59
#2016-11-29|1054.88
#2016-11-30|1055.79
#2016-12-01|1060.59
#2016-12-02|1052.35
#2016-12-05|1048.06
#2016-12-06|1052.18
#2016-12-07|1057.45
#2016-12-08|1075.94
#2016-12-09|1068.39
#2016-12-12|1070.59
#2016-12-13|1083.18
#2016-12-14|1090.64
#2016-12-15|1066.00
#2016-12-16|1060.86
#2016-12-19|1064.45
#2016-12-20|1065.20
#2016-12-21|1062.44
#2016-12-22|1062.44
#2016-12-23|1061.91
#2016-12-26|1053.96
#2016-12-27|1053.03
#2016-12-28|1054.58
#2016-12-29|1059.81
#2016-12-30|1062.41
#2017-01-02|1063.15
#2017-01-03|1055.15
#2017-01-04|1074.07
#2017-01-05|1101.71
#2017-01-06|1102.11
#2017-01-09|1101.36
#2017-01-10|1109.33
#2017-01-11|1105.87
#2017-01-12|1115.03
#2017-01-13|1117.19
#2017-01-16|1114.09
#2017-01-17|1114.48
#2017-01-18|1116.36
#2017-01-19|1111.93
#2017-01-20|1117.13
#2017-01-23|1118.50
#2017-01-24|1123.27
#2017-01-25|1125.33
#2017-01-26|1129.43
#2017-01-27|1133.97
#2017-01-30|1134.87
#2017-01-31|1136.40
#2017-02-01|1135.74
#2017-02-02|1129.87
#2017-02-03|1125.52
#2017-02-06|1135.47
#2017-02-07|1136.72
#2017-02-08|1136.79
#2017-02-09|1135.41
#2017-02-10|1139.74
#2017-02-13|1135.45
#2017-02-14|1121.52
#2017-02-15|1122.38
#2017-02-16|1127.44
#2017-02-17|1123.59
#2017-02-20|1131.90
#2017-02-21|1125.61
#2017-02-22|1130.22
#2017-02-23|1133.26
#2017-02-24|1136.03
#2017-02-27|1131.23
#2017-02-28|1126.45
#2017-03-01|1124.81
#2017-03-02|1120.65
#2017-03-03|1116.56
#2017-03-06|1121.17
#2017-03-07|1125.27
#2017-03-08|1120.95
#2017-03-09|1116.62
#2017-03-10|1118.74
#2017-03-13|1130.08
#2017-03-14|1127.03
#2017-03-15|1128.45
#2017-03-16|1152.04
#2017-03-17|1155.22
#2017-03-20|1164.03
#2017-03-21|1163.96
#2017-03-22|1157.66
#2017-03-23|1150.44
#2017-03-24|1153.73
#2017-03-27|1151.10
#2017-03-28|1161.18
#2017-03-29|1159.17
#2017-03-30|1148.42
#2017-03-31|1137.24
#2017-04-03|1145.59
#2017-04-04|1147.29
#2017-04-05|1153.49
#2017-04-06|1145.99
#2017-04-07|1151.98
#2017-04-10|1147.07
#2017-04-11|1151.44
#2017-04-12|1149.18
#2017-04-13|1145.46
#2017-04-14|1138.81
#2017-04-17|1141.96
#2017-04-18|1141.63
#2017-04-19|1140.45
#2017-04-20|1142.29
#2017-04-21|1151.69
#2017-04-24|1153.99
#2017-04-25|1149.06
#2017-04-26|1142.50
#2017-04-27|1142.28
#2017-04-28|1149.96
#2017-05-01|1151.19
#2017-05-02|1149.95
#2017-05-03|1150.46
#2017-05-04|1149.39
#2017-05-05|1149.77
#2017-05-08|1162.79
#2017-05-09|1155.71
#2017-05-10|1165.28
#2017-05-11|1171.37
#2017-05-12|1173.08
#2017-05-15|1171.38
#2017-05-16|1182.86
#2017-05-17|1192.28
#2017-05-18|1178.53
#2017-05-19|1183.14
#2017-05-22|1193.31
#2017-05-23|1190.89
#2017-05-24|1184.35
#2017-05-25|1198.37
#2017-05-26|1201.43
#2017-05-29|1198.90
#2017-05-30|1205.26
#2017-05-31|1211.10
#2017-06-01|1210.35
#2017-06-02|1214.96
#2017-06-05|1219.40
#2017-06-06|1218.86
#2017-06-07|1216.34
#2017-06-08|1205.37
#2017-06-09|1212.63
#2017-06-12|1209.89
#2017-06-13|1208.78
#2017-06-14|1211.94
#2017-06-15|1200.13
#2017-06-16|1213.84
#2017-06-19|1215.20
#2017-06-20|1217.53
#2017-06-21|1214.72
#2017-06-22|1217.44
#2017-06-23|1216.85
#2017-06-26|1214.32
#2017-06-27|1211.96
#2017-06-28|1207.87
#2017-06-29|1205.10
#2017-06-30|1196.95
#2017-07-03|1197.18
#2017-07-04|1188.39
#2017-07-05|1186.36
#2017-07-06|1182.92
#2017-07-07|1175.53
#2017-07-10|1167.92
#2017-07-11|1175.53
#2017-07-12|1180.52
#2017-07-13|1186.01
#2017-07-14|1194.62
#2017-07-17|1195.20
#2017-07-18|1202.03
#2017-07-19|1210.65
#2017-07-20|1209.29
#2017-07-21|1214.84
#2017-07-24|1218.24
#2017-07-25|1211.54
#2017-07-26|1207.55
#2017-07-27|1214.21
#2017-07-28|1214.56
#2017-07-31|1212.58
#2017-08-01|1217.55
#2017-08-02|1219.05
#2017-08-03|1220.71
#2017-08-04|1213.71
#2017-08-07|1219.35
#2017-08-08|1217.18
#2017-08-09|1212.84
#2017-08-10|1216.48
#2017-08-11|1215.38
#2017-08-14|1207.22
#2017-08-15|1207.24
#2017-08-16|1205.02
#2017-08-17|1208.55
#2017-08-18|1211.12
#2017-08-21|1215.20
#2017-08-22|1212.28
#2017-08-23|1222.73
#2017-08-24|1214.98
#2017-08-25|1218.95
#2017-08-28|1223.64
#2017-08-29|1222.95
#2017-08-30|1221.55
#2017-08-31|1222.63
#2017-09-01|1216.56
#2017-09-04|1207.32
#2017-09-05|1206.92
#2017-09-06|1206.35
#2017-09-07|1208.61
#2017-09-08|1211.52
#2017-09-11|1208.50
#2017-09-12|1203.07
#2017-09-13|1197.85
#2017-09-14|1187.77
#2017-09-15|1190.69
#2017-09-18|1188.08
#2017-09-19|1197.99
#2017-09-20|1203.90
#2017-09-21|1192.31
#2017-09-22|1188.65
#2017-09-25|1195.29
#2017-09-26|1196.63
#2017-09-27|1194.65
#2017-09-28|1192.82
#2017-09-29|1196.17
#2017-10-02|1193.33
#2017-10-03|1193.62
#2017-10-04|1199.65
#2017-10-05|1200.41
#2017-10-06|1196.30
#2017-10-09|1195.06
#2017-10-10|1208.99
#2017-10-11|1206.51
#2017-10-12|1218.81
#2017-10-13|1227.87
#2017-10-16|1239.06
#2017-10-17|1235.41
#2017-10-18|1230.66
#2017-10-19|1231.52
#2017-10-20|1230.44
#2017-10-23|1230.81
#2017-10-24|1235.90
#2017-10-25|1232.14
#2017-10-26|1231.45
#2017-10-27|1239.25
#2017-10-30|1246.24
#2017-10-31|1232.88
#2017-11-01|1242.33
#2017-11-02|1246.31
#2017-11-03|1244.51
#2017-11-06|1243.48
#2017-11-07|1253.11
#2017-11-08|1253.84
#2017-11-09|1253.45
#2017-11-10|1248.96
#2017-11-13|1239.04
#2017-11-14|1233.68
#2017-11-15|1223.57
#2017-11-16|1236.39
#2017-11-17|1238.50
#2017-11-20|1235.14
#2017-11-21|1242.52
#2017-11-22|1254.46
#2017-11-23|1257.58
#2017-11-24|1269.75
#2017-11-27|1269.97
#2017-11-28|1269.06
#2017-11-29|1268.54
#2017-11-30|1266.78
#2017-12-01|1255.54
#2017-12-04|1250.19
#2017-12-05|1253.89
#2017-12-06|1248.91
#2017-12-07|1252.92
#2017-12-08|1243.64
#2017-12-11|1249.96
#2017-12-12|1242.22
#2017-12-13|1249.75
#2017-12-14|1240.80
#2017-12-15|1209.05
#2017-12-18|1213.88
#2017-12-19|1205.28
#2017-12-20|1202.17
#2017-12-21|1201.75
#2017-12-22|1205.93
#2017-12-25|1207.97
#2017-12-26|1208.59
#2017-12-27|1206.26
#2017-12-28|1208.26
#2017-12-29|1212.72
#2018-01-01|1212.05
#2018-01-02|1216.47
#2018-01-03|1212.24
#2018-01-04|1225.15
#2018-01-05|1227.67
#2018-01-08|1226.99
#2018-01-09|1231.03
#2018-01-10|1229.76
#2018-01-11|1226.41
#2018-01-12|1214.14
#2018-01-15|1225.13
#2018-01-16|1234.57
#2018-01-17|1232.38
#2018-01-18|1228.09
#2018-01-19|1233.40
#2018-01-22|1235.43
#2018-01-23|1245.80
#2018-01-24|1255.52
#2018-01-25|1256.14
#2018-01-26|1255.96
#2018-01-29|1253.91
#2018-01-30|1242.21
#2018-01-31|1235.35
#2018-02-01|1242.23
#2018-02-02|1224.53
#2018-02-05|1209.71
#2018-02-06|1179.45
#2018-02-07|1188.80
#2018-02-08|1188.91
#2018-02-09|1178.09
#2018-02-12|1177.98
#2018-02-13|1178.46
#2018-02-14|1174.94
#2018-02-15|1184.14
#2018-02-16|1187.64
#2018-02-19|1200.56
#2018-02-20|1192.69
#2018-02-21|1189.14
#2018-02-22|1187.50
#2018-02-23|1198.40
#2018-02-26|1208.19
#2018-02-27|1206.16
#2018-02-28|1199.16
#2018-03-01|1188.30
#2018-03-02|1183.98
#2018-03-05|1180.78
#2018-03-06|1185.19
#2018-03-07|1182.74
#2018-03-08|1187.47
#2018-03-09|1187.16
#2018-03-12|1199.84
#2018-03-13|1199.41
#2018-03-14|1198.42
#2018-03-15|1199.12
#2018-03-16|1201.46
#2018-03-19|1200.72
#2018-03-20|1195.00
#2018-03-21|1195.53
#2018-03-22|1201.05
#2018-03-23|1175.05
#2018-03-26|1175.84
#2018-03-27|1186.37
#2018-03-28|1173.54
#2018-03-29|1175.15
#2018-03-30|1182.40
#2018-04-02|1184.78
#2018-04-03|1181.91
#2018-04-04|1177.66
#2018-04-05|1179.03
#2018-04-06|1184.17
#2018-04-09|1194.52
#2018-04-10|1197.80
#2018-04-11|1202.71
#2018-04-12|1194.73
#2018-04-13|1189.41
#2018-04-16|1193.19
#2018-04-17|1189.58
#2018-04-18|1202.02
#2018-04-19|1204.52
#2018-04-20|1204.34
#2018-04-23|1196.63
#2018-04-24|1193.70
#2018-04-25|1192.04
#2018-04-26|1186.81
#2018-04-27|1211.99
#2018-04-30|1214.09
#2018-05-01|1211.21
#2018-05-02|1201.69
#2018-05-03|1203.27
#2018-05-04|1200.08
#2018-05-07|1202.47
#2018-05-08|1205.69
#2018-05-09|1197.55
#2018-05-10|1192.75
#2018-05-11|1206.69
#2018-05-14|1208.58
#2018-05-15|1199.24
#2018-05-16|1189.47
#2018-05-17|1180.80
#2018-05-18|1184.17
#2018-05-21|1181.08
#2018-05-22|1183.81
#2018-05-23|1184.58
#2018-05-24|1183.63
#2018-05-25|1177.54
#2018-05-28|1176.02
#2018-05-29|1171.79
#2018-05-30|1166.78
#2018-05-31|1167.89
#2018-06-01|1161.65
#2018-06-04|1173.27
#2018-06-05|1180.50
#2018-06-06|1190.13
#2018-06-07|1190.42
#2018-06-08|1183.35
#2018-06-11|1188.33
#2018-06-12|1187.46
#2018-06-13|1191.85
#2018-06-14|1185.62
#2018-06-15|1183.03
#2018-06-18|1181.02
#2018-06-19|1166.23
#2018-06-20|1178.23
#2018-06-21|1179.63
#2018-06-22|1172.55
#2018-06-25|1163.84
#2018-06-26|1164.11
#2018-06-27|1159.94
#2018-06-28|1149.52
#2018-06-29|1150.67
#2018-07-02|1139.11
#2018-07-03|1139.23
#2018-07-04|1156.09
#2018-07-05|1157.37
#2018-07-06|1163.09
#2018-07-09|1181.29
#2018-07-10|1182.56
#2018-07-11|1182.99
#2018-07-12|1190.42
#2018-07-13|1197.57
#2018-07-16|1195.99
#2018-07-17|1192.97
#2018-07-18|1196.38
#2018-07-19|1192.08
#2018-07-20|1205.13
#2018-07-23|1201.63
#2018-07-24|1204.84
#2018-07-25|1204.45
#2018-07-26|1198.96
#2018-07-27|1205.88
#2018-07-30|1204.62
#2018-07-31|1199.33
#2018-08-01|1201.94
#2018-08-02|1189.20
#2018-08-03|1195.04
#2018-08-06|1203.74
#2018-08-07|1224.77
#2018-08-08|1248.79
#2018-08-09|1250.66
#2018-08-10|1234.56
#2018-08-13|1214.15
#2018-08-14|1236.91
#2018-08-15|1236.67
#2018-08-16|1226.80
#2018-08-17|1231.34
#2018-08-20|1231.31
#2018-08-21|1207.82
#2018-08-22|1202.41
#2018-08-23|1204.80
#2018-08-24|1216.19
#2018-08-27|1220.68
#2018-08-28|1227.38
#2018-08-29|1221.40
#2018-08-30|1222.14
#2018-08-31|1227.62
#2018-09-03|1226.46
#2018-09-04|1224.47
#2018-09-05|1196.21
#2018-09-06|1200.91
#2018-09-07|1204.41
#2018-09-10|1208.53
#2018-09-11|1217.43
#2018-09-12|1230.40
#2018-09-13|1249.06
#2018-09-14|1251.10
#2018-09-17|1247.80
#2018-09-18|1255.57
#2018-09-19|1258.61
#2018-09-20|1257.27
#2018-09-21|1268.42
#2018-09-24|1263.78
#2018-09-25|1264.34
#2018-09-26|1270.79
#2018-09-27|1265.30
#2018-09-28|1281.99
#2018-10-01|1279.62
#2018-10-02|1266.97
#2018-10-03|1251.97
#2018-10-04|1248.43
#2018-10-05|1248.05
#2018-10-08|1251.48
#2018-10-09|1239.32
#2018-10-10|1236.86
#2018-10-11|1206.51
#2018-10-12|1218.23
#2018-10-15|1188.62
#2018-10-16|1210.32
#2018-10-17|1225.15
#2018-10-18|1222.01
#2018-10-19|1213.08
#2018-10-22|1207.19
#2018-10-23|1182.94
#2018-10-24|1185.21
#2018-10-25|1169.23
#2018-10-26|1169.76
#2018-10-29|1149.90
#2018-10-30|1138.73
#2018-10-31|1165.11
#2018-11-01|1083.33
#2018-11-02|1111.17
#2018-11-05|1103.40
#2018-11-06|1105.20
#2018-11-07|1113.22
#2018-11-08|1130.77
#2018-11-09|1115.67
#2018-11-12|1117.11
#2018-11-13|1120.06
#2018-11-14|1129.73
#2018-11-15|1138.11
#2018-11-16|1140.90
#2018-11-19|1155.46
#2018-11-20|1146.14
#2018-11-21|1141.29
#2018-11-22|1145.86
#2018-11-23|1149.89
#2018-11-26|1149.14
#2018-11-27|1155.20
#2018-11-28|1165.86
#2018-11-29|1162.53
#2018-11-30|1170.21
#2018-12-03|1168.58
#2018-12-04|1160.37
#2018-12-05|1161.93
#2018-12-06|1151.35
#2018-12-07|1151.85
#2018-12-10|1137.12
#2018-12-11|1143.22
#2018-12-12|1151.99
#2018-12-13|1148.81
#2018-12-14|1132.31
#2018-12-17|1139.66
#2018-12-18|1124.55
#2018-12-19|1127.22
#2018-12-20|1115.59
#2018-12-21|1105.61
#2018-12-24|1105.59
#2018-12-25|1073.38
#2018-12-26|1075.74
#2018-12-27|1099.82
#2018-12-28|1106.31
#2018-12-31|1114.14
#2019-01-01|1114.36
#2019-01-02|1106.90
#2019-01-03|1117.74
#2019-01-04|1121.99
#2019-01-07|1132.50
#2019-01-08|1145.40
#2019-01-09|1153.47
#2019-01-10|1153.03
#2019-01-11|1152.54
#2019-01-14|1150.50
#2019-01-15|1158.25
#2019-01-16|1158.24
#2019-01-17|1154.16
#2019-01-18|1152.16
#2019-01-21|1150.89
#2019-01-22|1150.73
#2019-01-23|1159.88
#2019-01-24|1163.73
#2019-01-25|1171.20
#2019-01-28|1168.27
#2019-01-29|1174.60
#2019-01-30|1170.55
#2019-01-31|1187.01
#2019-02-01|1184.13
#2019-02-04|1179.98
#2019-02-05|1175.79
#2019-02-06|1175.86
#2019-02-07|1211.44
#2019-02-08|1211.71
#2019-02-11|1206.53
#2019-02-12|1210.02
#2019-02-13|1222.78
#2019-02-14|1227.44
#2019-02-15|1212.78
#2019-02-18|1220.78
#2019-02-19|1214.11
#2019-02-20|1225.54
#2019-02-21|1221.82
#2019-02-22|1229.18
#2019-02-25|1227.14
#2019-02-26|1229.53
#2019-02-27|1230.77
#2019-02-28|1219.61
#2019-03-01|1219.41
#2019-03-04|1221.03
#2019-03-05|1214.95
#2019-03-06|1209.80
#2019-03-07|1210.71
#2019-03-08|1199.81
#2019-03-11|1210.51
#2019-03-12|1224.74
#2019-03-13|1215.90
#2019-03-14|1220.17
#2019-03-15|1229.15
#2019-03-18|1237.17
#2019-03-19|1239.33
#2019-03-20|1232.91
#2019-03-21|1228.00
#2019-03-22|1239.69
#2019-03-25|1215.18
#2019-03-26|1220.24
#2019-03-27|1219.49
#2019-03-28|1208.75
#2019-03-29|1217.59
#2019-04-01|1219.68
#2019-04-02|1210.10
#2019-04-03|1212.51
#2019-04-04|1214.40
#2019-04-05|1213.13
#2019-04-08|1204.81
#2019-04-09|1205.04
#2019-04-10|1207.22
#2019-04-11|1204.37
#2019-04-12|1211.68
#2019-04-15|1220.36
#2019-04-16|1238.78
#2019-04-17|1228.19
#2019-04-18|1220.82
#2019-04-19|1215.69
#2019-04-22|1212.59
#2019-04-23|1214.44
#2019-04-24|1212.12
#2019-04-25|1215.82
#2019-04-26|1219.36
#2019-04-29|1218.38
#2019-04-30|1218.20
#2019-05-01|1219.52
#2019-05-02|1217.94
#2019-05-03|1221.10
#2019-05-06|1220.03
#2019-05-07|1231.79
#2019-05-08|1225.25
#2019-05-09|1230.39
#2019-05-10|1215.68
#2019-05-13|1212.23
#2019-05-14|1202.60
#2019-05-15|1207.20
#2019-05-16|1197.04
#2019-05-17|1208.80
#2019-05-20|1217.33
#2019-05-21|1221.83
#2019-05-22|1220.10
#2019-05-23|1207.95
#2019-05-24|1224.00
#2019-05-27|1231.16
#2019-05-28|1226.95
#2019-05-29|1224.70
#2019-05-30|1222.06
#2019-05-31|1222.64
#2019-06-03|1215.99
#2019-06-04|1203.35
#2019-06-05|1220.32
#2019-06-06|1231.08
#2019-06-07|1230.92
#2019-06-10|1231.43
#2019-06-11|1237.20
#2019-06-12|1229.75
#2019-06-13|1231.77
#2019-06-14|1232.18
#2019-06-17|1231.50
#2019-06-18|1227.58
#2019-06-19|1249.87
#2019-06-20|1268.07
#2019-06-21|1260.74
#2019-06-24|1260.76
#2019-06-25|1263.55
#2019-06-26|1251.41
#2019-06-27|1269.46
#2019-06-28|1267.07
#2019-07-01|1272.74
#2019-07-02|1273.49
#2019-07-03|1272.11
#2019-07-04|1286.26
#2019-07-05|1280.15
#2019-07-08|1262.02
#2019-07-09|1261.89
#2019-07-10|1270.67
#2019-07-11|1280.56
#2019-07-12|1279.09
#2019-07-15|1281.95
#2019-07-16|1274.79
#2019-07-17|1271.13
#2019-07-18|1259.70
#2019-07-19|1276.61
#2019-07-22|1275.70
#2019-07-23|1284.69
#2019-07-24|1285.93
#2019-07-25|1280.78
#2019-07-26|1277.23
#2019-07-29|1284.25
#2019-07-30|1275.83
#2019-07-31|1267.12
#2019-08-01|1270.09
#2019-08-02|1265.39
#2019-08-05|1242.76
#2019-08-06|1231.25
#2019-08-07|1229.66
#2019-08-08|1221.82
#2019-08-09|1236.46
#2019-08-12|1237.02
#2019-08-13|1208.52
#2019-08-14|1224.83
#2019-08-15|1228.15
#2019-08-16|1230.47
#2019-08-19|1236.03
#2019-08-20|1242.28
#2019-08-21|1235.81
#2019-08-22|1234.92
#2019-08-23|1235.58
#2019-08-26|1215.98
#2019-08-27|1223.61
#2019-08-28|1235.01
#2019-08-29|1232.94
#2019-08-30|1247.96
#2019-09-02|1245.53
#2019-09-03|1242.42
#2019-09-04|1248.73
#2019-09-05|1245.35
#2019-09-06|1236.02
#2019-09-09|1236.48
#2019-09-10|1241.35
#2019-09-11|1245.86
#2019-09-12|1248.69
#2019-09-13|1256.19
#2019-09-16|1256.10
#2019-09-17|1250.67
#2019-09-18|1241.92
#2019-09-19|1236.61
#2019-09-20|1237.93
#2019-09-23|1237.83
#2019-09-24|1244.87
#2019-09-25|1233.98
#2019-09-26|1235.59
#2019-09-27|1226.81
#2019-09-30|1219.39
#2019-10-01|1224.40
#2019-10-02|1231.90
#2019-10-03|1231.45
#2019-10-04|1229.70
#2019-10-07|1233.42
#2019-10-08|1243.85
#2019-10-09|1238.78
#2019-10-10|1239.70
#2019-10-11|1242.77
#2019-10-14|1246.40
#2019-10-15|1245.23
#2019-10-16|1245.27
#2019-10-17|1245.30
#2019-10-18|1242.22
#2019-10-21|1250.42
#2019-10-22|1249.14
#2019-10-23|1239.13
#2019-10-24|1238.81
#2019-10-25|1227.02
#2019-10-28|1223.54
#2019-10-29|1232.70
#2019-10-30|1232.34
#2019-10-31|1244.66
#2019-11-01|1249.56
#2019-11-04|1250.42
#2019-11-05|1269.05
#2019-11-06|1259.47
#2019-11-07|1261.37
#2019-11-08|1265.42
#2019-11-11|1263.29
#2019-11-12|1261.35
#2019-11-13|1253.75
#2019-11-14|1249.88
#2019-11-15|1251.19
#2019-11-18|1262.14
#2019-11-19|1260.91
#2019-11-20|1257.09
#2019-11-21|1251.33
#2019-11-22|1254.38
#2019-11-25|1260.74
#2019-11-26|1254.24
#2019-11-27|1254.54
#2019-11-28|1251.66
#2019-11-29|1245.71
#2019-12-02|1253.92
#2019-12-03|1254.35
#2019-12-04|1254.32
#2019-12-05|1255.01
#2019-12-06|1256.54
#2019-12-09|1261.91
#2019-12-10|1258.68
#2019-12-11|1260.00
#2019-12-12|1261.05
#2019-12-13|1266.93
#2019-12-16|1264.00
#2019-12-17|1274.65
#2019-12-18|1279.27
#2019-12-19|1290.75
#2019-12-20|1291.90
#2019-12-23|1290.91
#2019-12-24|1288.58
#2019-12-25|1290.14
#2019-12-26|1289.52
#2019-12-27|1293.33
#2019-12-30|1298.89
#2019-12-31|1298.99
#2020-01-01|1298.82
#2020-01-02|1300.41
#2020-01-03|1299.66
#2020-01-06|1283.22
#2020-01-07|1291.07
#2020-01-08|1281.44
#2020-01-09|1299.21
#2020-01-10|1297.77
#2020-01-13|1300.26
#2020-01-14|1309.26
#2020-01-15|1303.23
#2020-01-16|1299.43
#2020-01-17|1302.05
#2020-01-20|1313.72
#2020-01-21|1307.51
#2020-01-22|1315.83
#2020-01-23|1311.03
#2020-01-24|1317.07
#2020-01-27|1305.12
#2020-01-28|1297.89
#2020-01-29|1300.12
#2020-01-30|1283.86
#2020-01-31|1281.82
#2020-02-03|1275.56
#2020-02-04|1271.13
#2020-02-05|1281.95
#2020-02-06|1306.82
#2020-02-07|1321.51
#2020-02-10|1321.51
#2020-02-11|1318.84
#2020-02-12|1347.83
#2020-02-13|1330.85
#2020-02-14|1331.28
#2020-02-17|1331.87
#2020-02-18|1312.56
#2020-02-19|1313.24
#2020-02-20|1307.32
#2020-02-21|1317.78
#2020-02-24|1316.00
#2020-02-25|1298.48
#2020-02-26|1280.92
#2020-02-27|1271.10
#2020-02-28|1237.16
#2020-03-02|1237.98
#2020-03-03|1236.13
#2020-03-04|1259.07
#2020-03-05|1281.26
#2020-03-06|1256.89
#2020-03-09|1234.86
#2020-03-10|1227.50
#2020-03-11|1199.00
#2020-03-12|1157.48
#2020-03-13|1111.69
#2020-03-16|1099.74
#2020-03-17|1082.47
#2020-03-18|1036.78
#2020-03-19|1026.46
#2020-03-20|1044.30
#2020-03-23|1045.23
#2020-03-24|1081.52
#2020-03-25|1127.45
#2020-03-26|1143.01
#2020-03-27|1178.74
#2020-03-30|1165.05
#2020-03-31|1165.23
#2020-04-01|1133.70
#2020-04-02|1137.07
#2020-04-03|1140.87
#2020-04-06|1192.86
#2020-04-07|1204.64
#2020-04-08|1201.68
#2020-04-09|1197.09
#2020-04-10|1206.16
#2020-04-13|1206.95
#2020-04-14|1228.38
#2020-04-15|1222.28
#2020-04-16|1222.25
#2020-04-17|1240.25
#2020-04-20|1233.20
#2020-04-21|1222.46
#2020-04-22|1225.39
#2020-04-23|1233.69
#2020-04-24|1222.05
#2020-04-27|1243.51
#2020-04-28|1246.81
#2020-04-29|1253.23
#2020-04-30|1243.46
#2020-05-01|1240.49
#2020-05-04|1228.61
#2020-05-05|1231.07
#2020-05-06|1234.52
#2020-05-07|1215.67
#2020-05-08|1237.46
#2020-05-11|1227.79
#2020-05-12|1233.40
#2020-05-13|1226.73
#2020-05-14|1208.78
#2020-05-15|1208.93
#2020-05-18|1225.47
#2020-05-19|1220.88
#2020-05-20|1223.04
#2020-05-21|1212.78
#2020-05-22|1210.04
#2020-05-25|1211.96
#2020-05-26|1224.26
#2020-05-27|1218.19
#2020-05-28|1224.75
#2020-05-29|1222.44
#2020-06-01|1242.84
#2020-06-02|1246.45
#2020-06-03|1244.55
#2020-06-04|1254.00
#2020-06-05|1254.03
#2020-06-08|1268.69
#2020-06-09|1280.90
#2020-06-10|1277.89
#2020-06-11|1263.57
#2020-06-12|1246.54
#2020-06-15|1226.06
#2020-06-16|1249.59
#2020-06-17|1262.36
#2020-06-18|1269.21
#2020-06-19|1268.52
#2020-06-22|1272.23
#2020-06-23|1283.44
#2020-06-24|1271.77
#2020-06-25|1262.49
#2020-06-26|1273.56
#2020-06-29|1253.28
#2020-06-30|1263.24
#2020-07-01|1262.42
#2020-07-02|1280.02
#2020-07-03|1290.42
#2020-07-06|1313.92
#2020-07-07|1313.74
#2020-07-08|1308.49
#2020-07-09|1328.08
#2020-07-10|1323.93
#2020-07-13|1339.74
#2020-07-14|1336.79
#2020-07-15|1342.13
#2020-07-16|1327.57
#2020-07-17|1329.77
#2020-07-20|1327.61
#2020-07-21|1334.75
#2020-07-22|1327.14
#2020-07-23|1326.37
#2020-07-24|1333.29
#2020-07-27|1346.07
#2020-07-28|1352.71
#2020-07-29|1357.46
#2020-07-30|1364.10
#2020-07-31|1330.54
#2020-08-03|1349.56
#2020-08-04|1359.01
#2020-08-05|1348.26
#2020-08-06|1342.08
#2020-08-07|1338.28
#2020-08-10|1343.26
#2020-08-11|1342.42
#2020-08-12|1345.99
#2020-08-13|1363.20
#2020-08-14|1361.72
#2020-08-17|1356.55
#2020-08-18|1363.36
#2020-08-19|1368.22
#2020-08-20|1348.45
#2020-08-21|1349.58
#2020-08-24|1355.78
#2020-08-25|1359.77
#2020-08-26|1373.90
#2020-08-27|1358.54
#2020-08-28|1352.55
#2020-08-31|1325.56
#2020-09-01|1315.05
#2020-09-02|1314.93
#2020-09-03|1314.90
#2020-09-04|1294.49
#2020-09-07|1267.69
#2020-09-08|1273.30
#2020-09-09|1254.73
#2020-09-10|1259.46
#2020-09-11|1262.14
#2020-09-14|1277.56
#2020-09-15|1274.95
#2020-09-16|1300.42
#2020-09-17|1294.84
#2020-09-18|1282.18
#2020-09-21|1266.32
#2020-09-22|1258.17
#2020-09-23|1245.39
#2020-09-24|1217.48
#2020-09-25|1222.36
#2020-09-28|1239.38
#2020-09-29|1250.45
#2020-09-30|1267.40
#2020-10-01|1269.88
#2020-10-02|1277.02
#2020-10-05|1288.49
#2020-10-06|1303.14
#2020-10-07|1310.85
#2020-10-08|1314.66
#2020-10-09|1311.61
#2020-10-12|1331.06
#2020-10-13|1323.97
#2020-10-14|1334.65
#2020-10-15|1318.92
#2020-10-16|1320.54
#2020-10-19|1322.63
#2020-10-20|1315.16
#2020-10-21|1337.70
#2020-10-22|1325.22
#2020-10-23|1322.62
#2020-10-26|1320.03
#2020-10-27|1322.10
#2020-10-28|1319.58
#2020-10-29|1307.30
#2020-10-30|1297.47
#2020-11-02|1308.45
#2020-11-03|1315.34
#2020-11-04|1313.23
#2020-11-05|1353.58
#2020-11-06|1360.36
#2020-11-09|1377.27
#2020-11-10|1363.26
#2020-11-11|1362.06
#2020-11-12|1375.38
#2020-11-13|1370.05
#2020-11-16|1380.42
#2020-11-17|1374.30
#2020-11-18|1370.10
#2020-11-19|1373.89
#2020-11-20|1383.67
#2020-11-23|1390.69
#2020-11-24|1392.22
#2020-11-25|1387.80
#2020-11-26|1407.41
#2020-11-27|1415.79
#2020-11-30|1401.74
#2020-12-01|1402.51
#2020-12-02|1395.51
#2020-12-03|1419.03
#2020-12-04|1410.37
#2020-12-07|1403.54
#2020-12-08|1408.62
#2020-12-09|1428.50
#2020-12-10|1460.56
#2020-12-11|1452.46
#2020-12-14|1473.33
#2020-12-15|1473.97
#2020-12-16|1480.40
#2020-12-17|1498.07
#2020-12-18|1499.53
#2020-12-21|1494.85
#2020-12-22|1479.82
#2020-12-23|1482.93
#2020-12-24|1483.55
#2020-12-25|1472.92
#2020-12-28|1473.23
#2020-12-29|1501.44
#2020-12-30|1497.36
#2020-12-31|1498.20
#2021-01-01|1499.28
#2021-01-04|1518.44
#2021-01-05|1528.18
#2021-01-06|1530.61
#2021-01-07|1508.41
#2021-01-08|1514.26
#2021-01-11|1510.62
#2021-01-12|1517.56
#2021-01-13|1533.23
#2021-01-14|1546.78
#2021-01-15|1525.90
#2021-01-18|1523.34
#2021-01-19|1544.48
#2021-01-20|1545.75
#2021-01-21|1554.00
#2021-01-22|1533.10
#2021-01-25|1537.51
#2021-01-26|1531.79
#2021-01-27|1520.99
#2021-01-28|1489.78
#2021-01-29|1461.29
#2021-02-01|1487.19
#2021-02-02|1498.41
#2021-02-03|1508.80
#2021-02-04|1500.12
#2021-02-05|1520.61
#2021-02-08|1548.68
#2021-02-09|1575.21
#2021-02-10|1584.56
#2021-02-11|1589.03
#2021-02-12|1575.41
#2021-02-15|1589.99
#2021-02-16|1623.96
#2021-02-17|1616.89
#2021-02-18|1604.84
#2021-02-19|1620.37
#2021-02-22|1615.97
#2021-02-23|1614.45
#2021-02-24|1569.58
#2021-02-25|1589.63
#2021-02-26|1538.93
#2021-03-01|1568.21
#2021-03-02|1562.35
#2021-03-03|1576.43
#2021-03-04|1527.20
#2021-03-05|1519.23
#2021-03-08|1491.43
#2021-03-09|1507.60
#2021-03-10|1521.55
#2021-03-11|1530.96
#2021-03-12|1551.76
#2021-03-15|1549.04
#2021-03-16|1582.02
#2021-03-17|1568.91
#2021-03-18|1567.30
#2021-03-19|1553.79
#2021-03-22|1548.10
#2021-03-23|1545.04
#2021-03-24|1511.37
#2021-03-25|1505.31
#2021-03-26|1525.40
#2021-03-29|1515.06
#2021-03-30|1512.41
#2021-03-31|1502.53
#2021-04-01|1511.97
#2021-04-02|1530.98
#2021-04-05|1552.34
#2021-04-06|1544.37
#2021-04-07|1554.56
#2021-04-08|1547.68
#2021-04-09|1550.85
#2021-04-12|1548.83
#2021-04-13|1555.40
#2021-04-14|1549.65
#2021-04-15|1570.20
#2021-04-16|1572.70
#2021-04-19|1574.40
#2021-04-20|1562.12
#2021-04-21|1560.39
#2021-04-22|1577.23
#2021-04-23|1569.54
#2021-04-26|1574.33
#2021-04-27|1564.47
#2021-04-28|1560.11
#2021-04-29|1557.83
#2021-04-30|1543.99
#2021-05-03|1547.46
#2021-05-04|1543.57
#2021-05-05|1541.23
#2021-05-06|1559.88
#2021-05-07|1573.12
#2021-05-10|1587.92
#2021-05-11|1553.69
#2021-05-12|1516.65
#2021-05-13|1479.49
#2021-05-14|1499.85
#2021-05-17|1488.95
#2021-05-18|1520.07
#2021-05-19|1512.06
#2021-05-20|1507.04
#2021-05-21|1514.00
#2021-05-24|1508.21
#2021-05-25|1512.43
#2021-05-26|1509.13
#2021-05-27|1492.93
#2021-05-28|1513.00
#2021-05-31|1513.62
#2021-06-01|1502.59
#2021-06-02|1494.60
#2021-06-03|1506.81
#2021-06-04|1505.90
#2021-06-07|1519.04
#2021-06-08|1507.85
#2021-06-09|1503.02
#2021-06-10|1498.62
#2021-06-11|1500.02
#2021-06-14|1497.27
#2021-06-15|1497.24
#2021-06-16|1492.23
#2021-06-17|1473.94
#2021-06-18|1465.45
#2021-06-21|1441.27
#2021-06-22|1460.44
#2021-06-23|1455.71
#2021-06-24|1462.46
#2021-06-25|1470.90
#2021-06-28|1469.61
#2021-06-29|1456.93
#2021-06-30|1455.57
#2021-07-01|1441.97
#2021-07-02|1446.51
#2021-07-05|1429.47
#2021-07-06|1436.51
#2021-07-07|1428.59
#2021-07-08|1435.85
#2021-07-09|1432.34
#2021-07-12|1448.73
#2021-07-13|1458.88
#2021-07-14|1458.13
#2021-07-15|1452.64
#2021-07-16|1448.89
#2021-07-19|1443.60
#2021-07-20|1431.04
#2021-07-21|1424.69
#2021-07-22|1433.59
#2021-07-23|1424.92
#2021-07-26|1418.79
#2021-07-27|1421.87
#2021-07-28|1405.44
#2021-07-29|1422.32
#2021-07-30|1400.81
#2021-08-02|1423.17
#2021-08-03|1421.90
#2021-08-04|1415.92
#2021-08-05|1414.73
#2021-08-06|1409.65
#2021-08-09|1405.73
#2021-08-10|1414.18
#2021-08-11|1413.21
#2021-08-12|1414.08
#2021-08-13|1420.85
#2021-08-16|1412.15
#2021-08-17|1397.90
#2021-08-18|1400.34
#2021-08-19|1390.05
#2021-08-20|1377.56
#2021-08-23|1387.97
#2021-08-24|1395.70
#2021-08-25|1394.02
#2021-08-26|1391.19
#2021-08-27|1395.73
#2021-08-30|1404.85
#2021-08-31|1413.37
#2021-09-01|1419.63
#2021-09-02|1428.83
#2021-09-03|1447.27
#2021-09-06|1470.48
#2021-09-07|1507.28
#2021-09-08|1517.80
#2021-09-09|1517.99
#2021-09-10|1526.99
#2021-09-13|1517.67
#2021-09-14|1525.36
#2021-09-15|1512.98
#2021-09-16|1504.82
#2021-09-17|1516.40
#2021-09-20|1515.32
#2021-09-21|1495.78
#2021-09-22|1491.79
#2021-09-23|1487.03
#2021-09-24|1505.42
#2021-09-27|1492.61
#2021-09-28|1492.09
#2021-09-29|1481.09
#2021-09-30|1464.33
#2021-10-01|1461.80
#2021-10-04|1450.30
#2021-10-05|1434.26
#2021-10-06|1430.42
#2021-10-07|1436.86
#2021-10-08|1442.01
#2021-10-11|1448.76
#2021-10-12|1429.49
#2021-10-13|1432.23
#2021-10-14|1432.21
#2021-10-15|1439.79
#2021-10-18|1428.37
#2021-10-19|1444.30
#2021-10-20|1465.12
#2021-10-21|1460.24
#2021-10-22|1465.04
#2021-10-25|1445.13
#2021-10-26|1465.20
#2021-10-27|1451.20
#2021-10-28|1438.51
#2021-10-29|1426.50
#2021-11-01|1438.45
#2021-11-02|1433.91
#2021-11-03|1425.16
#2021-11-04|1432.98
#2021-11-05|1427.29
#2021-11-08|1426.94
#2021-11-09|1457.39
#2021-11-10|1448.88
#2021-11-11|1451.72
#2021-11-12|1474.82
#2021-11-15|1480.45
#2021-11-16|1486.05
#2021-11-17|1478.33
#2021-11-18|1467.82
#2021-11-19|1465.83
#2021-11-22|1464.98
#2021-11-23|1467.46
#2021-11-24|1446.04
#2021-11-25|1461.77
#2021-11-26|1436.83
#2021-11-29|1410.91
#2021-11-30|1388.15
#2021-12-01|1388.45
#2021-12-02|1374.10
#2021-12-03|1370.37
#2021-12-06|1343.35
#2021-12-07|1367.52
#2021-12-08|1366.58
#2021-12-09|1378.36
#2021-12-10|1367.83
#2021-12-13|1367.55
#2021-12-14|1363.44
#2021-12-15|1357.87
#2021-12-16|1366.86
#2021-12-17|1358.93
#2021-12-20|1336.77
#2021-12-21|1348.05
#2021-12-22|1348.52
#2021-12-23|1352.70
#2021-12-24|1344.56
#2021-12-27|1329.36
#2021-12-28|1342.13
#2021-12-29|1339.84
#2021-12-30|1343.64
#2021-12-31|1348.40
#2022-01-03|1346.66
#2022-01-04|1350.41
#2022-01-05|1355.96
#2022-01-06|1357.04
#2022-01-07|1361.21
#2022-01-10|1368.41
#2022-01-11|1362.08
#2022-01-12|1390.68
#2022-01-13|1388.36
#2022-01-14|1384.33
#2022-01-17|1380.63
#2022-01-18|1376.99
#2022-01-19|1368.56
#2022-01-20|1382.81
#2022-01-21|1381.28
#2022-01-24|1367.61
#2022-01-25|1357.58
#2022-01-26|1348.62
#2022-01-27|1308.64
#2022-01-28|1316.85
#2022-01-31|1333.01
#2022-02-01|1342.78
#2022-02-02|1349.82
#2022-02-03|1355.69
#2022-02-04|1359.69
#2022-02-07|1361.86
#2022-02-08|1358.04
#2022-02-09|1374.92
#2022-02-10|1371.76
#2022-02-11|1368.74
#2022-02-14|1350.87
#2022-02-15|1348.64
#2022-02-16|1367.30
#2022-02-17|1362.95
#2022-02-18|1362.89
#2022-02-21|1368.78
#2022-02-22|1357.37
#2022-02-23|1362.08
#2022-02-24|1314.26
#2022-02-25|1326.04
#2022-02-28|1334.35
#2022-03-01|1349.08
#2022-03-02|1341.70
#2022-03-03|1343.90
#2022-03-04|1335.11
#2022-03-07|1307.15
#2022-03-08|1284.97
#2022-03-09|1295.02
#2022-03-10|1317.39
#2022-03-11|1300.02
#2022-03-14|1287.60
#2022-03-15|1280.85
#2022-03-16|1307.94
#2022-03-17|1324.19
#2022-03-18|1326.35
#2022-03-21|1323.08
#2022-03-22|1336.94
#2022-03-23|1358.92
#2022-03-24|1357.16
#2022-03-25|1344.21
#2022-03-28|1340.20
#2022-03-29|1354.46
#2022-03-30|1359.15
#2022-03-31|1357.83
#2022-04-01|1356.85
#2022-04-04|1375.52
#2022-04-05|1374.46
#2022-04-06|1362.46
#2022-04-07|1351.66
#2022-04-08|1365.84
#2022-04-11|1339.76
#2022-04-12|1341.31
#2022-04-13|1344.23
#2022-04-14|1354.35
#2022-04-15|1350.14
#2022-04-18|1338.85
#2022-04-19|1323.95
#2022-04-20|1339.88
#2022-04-21|1330.86
#2022-04-22|1324.19
#2022-04-25|1302.51
#2022-04-26|1318.26
#2022-04-27|1310.19
#2022-04-28|1307.32
#2022-04-29|1321.47
#2022-05-02|1314.66
#2022-05-03|1309.07
#2022-05-04|1302.05
#2022-05-05|1301.59
#2022-05-06|1290.34
#2022-05-09|1274.31
#2022-05-10|1276.95
#2022-05-11|1277.81
#2022-05-12|1246.77
#2022-05-13|1267.13
#2022-05-16|1280.99
#2022-05-17|1289.71
#2022-05-18|1301.66
#2022-05-19|1293.88
#2022-05-20|1308.09
#2022-05-23|1310.43
#2022-05-24|1311.05
#2022-05-25|1308.71
#2022-05-26|1321.92
#2022-05-27|1327.95
#2022-05-30|1331.63
#2022-05-31|1318.70
#2022-06-01|1312.62
#2022-06-02|1305.12
#2022-06-03|1300.09
#2022-06-06|1299.21
#2022-06-07|1289.04
#2022-06-08|1291.17
#2022-06-09|1285.55
#2022-06-10|1278.78
#2022-06-13|1259.13
#2022-06-14|1240.91
#2022-06-15|1234.35
#2022-06-16|1239.75
#2022-06-17|1214.67
#2022-06-20|1226.01
#2022-06-21|1232.58
#2022-06-22|1233.04
#2022-06-23|1254.43
#2022-06-24|1259.55
#2022-06-27|1271.57
#2022-06-28|1276.94
#2022-06-29|1259.96
#2022-06-30|1250.82
#2022-07-01|1250.33
#2022-07-04|1256.80
#2022-07-05|1257.55
#2022-07-06|1250.26
#2022-07-07|1260.53
#2022-07-08|1255.88
#2022-07-11|1255.16
#2022-07-12|1246.47
#2022-07-13|1246.42
#2022-07-14|1235.99
#2022-07-15|1237.32
#2022-07-18|1248.18
#2022-07-19|1244.31
#2022-07-20|1249.75
#2022-07-21|1255.53
#2022-07-22|1263.04
#2022-07-25|1256.05
#2022-07-26|1263.59
#2022-07-27|1260.16
#2022-07-28|1277.98
#2022-07-29|1267.09
#2022-08-01|1274.87
#2022-08-02|1262.32
#2022-08-03|1246.30
#2022-08-04|1262.39
#2022-08-05|1262.95
#2022-08-08|1267.33
#2022-08-09|1243.79
#2022-08-10|1262.36
#2022-08-11|1265.41
#2022-08-12|1265.44
#2022-08-15|1281.96
#2022-08-16|1262.29
#2022-08-17|1267.11
#2022-08-18|1269.30
#2022-08-19|1256.17
#2022-08-22|1254.79
#2022-08-23|1253.92
#2022-08-24|1247.28
#2022-08-25|1253.37
#2022-08-26|1251.92
#2022-08-29|1225.72
#2022-08-30|1240.04
#2022-08-31|1236.83
#2022-09-01|1221.56
#2022-09-02|1220.37
#2022-09-05|1213.95
#2022-09-06|1203.59
#2022-09-07|1191.12
#2022-09-08|1216.20
#2022-09-09|1229.81
#2022-09-12|1234.70
#2022-09-13|1224.65
#2022-09-14|1209.66
#2022-09-15|1205.40
#2022-09-16|1201.03
#2022-09-19|1195.70
#2022-09-20|1205.09
#2022-09-21|1188.84
#2022-09-22|1190.03
#2022-09-23|1178.62
#2022-09-26|1163.57
#2022-09-27|1157.66
#2022-09-28|1143.60
#2022-09-29|1158.88
#2022-09-30|1157.42
#2022-10-03|1149.14
#2022-10-04|1178.90
#2022-10-05|1186.42
#2022-10-06|1184.38
#2022-10-07|1175.16
#2022-10-10|1168.55
#2022-10-11|1156.97
#2022-10-12|1152.70
#2022-10-13|1139.44
#2022-10-14|1146.43
#2022-10-17|1141.01
#2022-10-18|1149.30
#2022-10-19|1148.98
#2022-10-20|1158.41
#2022-10-21|1151.06
#2022-10-24|1146.03
#2022-10-25|1174.16
#2022-10-26|1188.51
#2022-10-27|1191.19
#2022-10-28|1181.35
#2022-10-31|1193.40
#2022-11-01|1204.57
#2022-11-02|1211.44
#2022-11-03|1201.52
#2022-11-04|1198.40
#2022-11-07|1214.12
#2022-11-08|1235.43
#2022-11-09|1227.48
#2022-11-10|1241.88
#2022-11-11|1273.20
#2022-11-14|1225.31
#2022-11-15|1234.85
#2022-11-16|1236.57
#2022-11-17|1228.62
#2022-11-18|1230.44
#2022-11-21|1216.08
#2022-11-22|1221.74
#2022-11-23|1230.20
#2022-11-24|1238.78
#2022-11-25|1237.95
#2022-11-28|1234.43
#2022-11-29|1235.94
#2022-11-30|1237.97
#2022-12-01|1258.76
#2022-12-02|1249.87
#2022-12-05|1250.85
#2022-12-06|1238.27
#2022-12-07|1232.62
#2022-12-08|1239.94
#2022-12-09|1251.20
#2022-12-12|1240.01
#2022-12-13|1257.86
#2022-12-14|1264.87
#2022-12-15|1244.67
#2022-12-16|1231.87
#2022-12-19|1233.80
#2022-12-20|1247.11
#2022-12-21|1247.85
#2022-12-22|1259.80
#2022-12-23|1249.63
#2022-12-26|1249.60
#2022-12-27|1250.09
#2022-12-28|1244.35
#2022-12-29|1243.33
#2022-12-30|1249.16
#2023-01-02|1249.93
#2023-01-03|1260.28
#2023-01-04|1257.26
#2023-01-05|1249.18
#2023-01-06|1255.18
#2023-01-09|1272.03
#2023-01-10|1265.35
#2023-01-11|1258.73
#2023-01-12|1277.05
#2023-01-13|1289.81
#2023-01-16|1279.29
#2023-01-17|1285.61
#2023-01-18|1300.16
#2023-01-19|1288.18
#2023-01-20|1286.49
#2023-01-23|1291.49
#2023-01-24|1310.56
#2023-01-25|1313.77
#2023-01-26|1322.51
#2023-01-27|1320.09
#2023-01-30|1311.73
#2023-01-31|1309.19
#2023-02-01|1324.21
#2023-02-02|1331.79
#2023-02-03|1310.78
#2023-02-06|1298.22
#2023-02-07|1304.34
#2023-02-08|1290.68
#2023-02-09|1295.86
#2023-02-10|1289.54
#2023-02-13|1278.23
#2023-02-14|1284.04
#2023-02-15|1271.84
#2023-02-16|1277.00
#2023-02-17|1263.66
#2023-02-20|1275.17
#2023-02-21|1265.33
#2023-02-22|1255.58
#2023-02-23|1255.02
#2023-02-24|1248.24
#2023-02-27|1236.73
#2023-02-28|1233.70
#2023-03-01|1240.84
#2023-03-02|1238.45
#2023-03-03|1248.96
#2023-03-06|1259.86
#2023-03-07|1258.46
#2023-03-08|1253.22
#2023-03-09|1258.11
#2023-03-10|1245.78
#2023-03-13|1246.83
#2023-03-14|1221.85
#2023-03-15|1229.00
#2023-03-16|1226.98
#2023-03-17|1241.82
#2023-03-20|1237.80
#2023-03-21|1239.36
#2023-03-22|1251.78
#2023-03-23|1263.45
#2023-03-24|1264.12
#2023-03-27|1259.34
#2023-03-28|1262.87
#2023-03-29|1270.13
#2023-03-30|1263.48
#2023-03-31|1267.64
#2023-04-03|1275.78
#2023-04-04|1279.04
#2023-04-05|1279.21
#2023-04-06|1275.75
#2023-04-07|1271.95
#2023-04-10|1259.31
#2023-04-11|1265.03
#2023-04-12|1270.27
#2023-04-13|1276.42
#2023-04-14|1274.89
#2023-04-17|1271.02
#2023-04-18|1282.07
#2023-04-19|1272.70
#2023-04-20|1270.68
#2023-04-21|1260.55
#2023-04-24|1260.74
#2023-04-25|1262.13
#2023-04-26|1273.14
#2023-04-27|1269.48
#2023-04-28|1273.05
#2023-05-01|1272.61
#2023-05-02|1273.68
#2023-05-03|1277.92
#2023-05-04|1289.93
#2023-05-05|1285.76
#2023-05-08|1285.99
#2023-05-09|1287.18
#2023-05-10|1289.32
#2023-05-11|1287.93
#2023-05-12|1273.37
#2023-05-15|1277.70
#2023-05-16|1274.65
#2023-05-17|1275.69
#2023-05-18|1265.49
#2023-05-19|1262.28
#2023-05-22|1268.69
#2023-05-23|1260.96
#2023-05-24|1249.56
#2023-05-25|1242.76
#2023-05-26|1236.26
#2023-05-29|1253.75
#2023-05-30|1250.71
#2023-05-31|1243.05
#2023-06-01|1254.88
#2023-06-02|1271.45
#2023-06-05|1274.49
#2023-06-06|1280.89
#2023-06-07|1281.97
#2023-06-08|1276.44
#2023-06-09|1283.21
#2023-06-12|1283.70
#2023-06-13|1298.45
#2023-06-14|1306.30
#2023-06-15|1299.65
#2023-06-16|1296.03
#2023-06-19|1286.22
#2023-06-20|1284.20
#2023-06-21|1288.60
#2023-06-22|1282.50
#2023-06-23|1270.33
#2023-06-26|1271.24
#2023-06-27|1273.41
#2023-06-28|1295.39
#2023-06-29|1286.70
#2023-06-30|1284.86
#2023-07-03|1290.86
#2023-07-04|1289.04
#2023-07-05|1286.12
#2023-07-06|1276.99
#2023-07-07|1275.09
#2023-07-10|1280.58
#2023-07-11|1284.11
#2023-07-12|1304.78
#2023-07-13|1317.79
#2023-07-14|1316.32
#2023-07-17|1310.31
#2023-07-18|1306.97
#2023-07-19|1306.18
#2023-07-20|1303.72
#2023-07-21|1300.79
#2023-07-24|1312.16
#2023-07-25|1305.70
#2023-07-26|1310.97
#2023-07-27|1313.86
#2023-07-28|1316.27
#2023-07-31|1311.73
#2023-08-01|1307.35
#2023-08-02|1281.42
#2023-08-03|1277.72
#2023-08-04|1282.93
#2023-08-07|1288.80
#2023-08-08|1286.65
#2023-08-09|1282.86
#2023-08-10|1281.50
#2023-08-11|1277.73
#2023-08-14|1267.99
#2023-08-15|1272.47
#2023-08-16|1259.64
#2023-08-17|1259.09
#2023-08-18|1258.74
#2023-08-21|1256.69
#2023-08-22|1270.58
#2023-08-23|1277.15
#2023-08-24|1291.03
#2023-08-25|1275.10
#2023-08-28|1279.44
#2023-08-29|1280.81
#2023-08-30|1289.56
#2023-08-31|1291.09
#2023-09-01|1291.51
#2023-09-04|1290.46
#2023-09-05|1274.32
#2023-09-06|1280.96
#2023-09-07|1289.54
#2023-09-08|1285.44
#2023-09-11|1297.56
#2023-09-12|1303.78
#2023-09-13|1308.44
#2023-09-14|1319.70
#2023-09-15|1336.90
#2023-09-18|1319.16
#2023-09-19|1314.84
#2023-09-20|1309.39
#2023-09-21|1293.75
#2023-09-22|1294.80
#2023-09-25|1298.78
#2023-09-26|1283.88
#2023-09-27|1288.03
#2023-09-28|1283.20
#2023-09-29|1285.11
#2023-10-02|1278.91
#2023-10-03|1276.03
#2023-10-04|1253.47
#2023-10-05|1258.47
#2023-10-06|1251.36
#2023-10-09|1253.47
#2023-10-10|1269.57
#2023-10-11|1294.24
#2023-10-12|1299.52
#2023-10-13|1285.71
#2023-10-16|1268.17
#2023-10-17|1290.98
#2023-10-18|1297.99
#2023-10-19|1286.42
#2023-10-20|1277.75
#2023-10-23|1270.07
#2023-10-24|1276.37
#2023-10-25|1272.64
#2023-10-26|1247.79
#2023-10-27|1261.74
#2023-10-30|1266.92
#2023-10-31|1260.03
#2023-11-01|1278.23
#2023-11-02|1301.26
#2023-11-03|1316.69
#2023-11-06|1348.94
#2023-11-07|1338.47
#2023-11-08|1319.19
#2023-11-09|1328.34
#2023-11-10|1319.42
#2023-11-13|1315.81
#2023-11-14|1319.31
#2023-11-15|1353.17
#2023-11-16|1355.51
#2023-11-17|1361.57
#2023-11-20|1370.91
#2023-11-21|1372.32
#2023-11-22|1359.63
#2023-11-23|1360.70
#2023-11-24|1347.93
#2023-11-27|1348.43
#2023-11-28|1371.80
#2023-11-29|1373.83
#2023-11-30|1375.70
#2023-12-01|1358.11
#2023-12-04|1364.85
#2023-12-05|1346.71
#2023-12-06|1355.54
#2023-12-07|1350.03
#2023-12-08|1361.62
#2023-12-11|1357.42
#2023-12-12|1367.91
#2023-12-13|1364.45
#2023-12-14|1392.87
#2023-12-15|1390.85
#2023-12-18|1378.92
#2023-12-19|1376.33
#2023-12-20|1390.01
#2023-12-21|1392.25
#2023-12-22|1401.38
#2023-12-25|1402.37
#2023-12-26|1413.90
#2023-12-27|1440.44
#2023-12-28|1456.36
#2023-12-29|1455.43
#2024-01-01|1454.78
#2024-01-02|1451.99
#2024-01-03|1420.30
#2024-01-04|1419.13
#2024-01-05|1413.87
#2024-01-08|1411.47
#2024-01-09|1402.38
#2024-01-10|1389.40
#2024-01-11|1402.42
#2024-01-12|1407.29
#2024-01-15|1416.31
#2024-01-16|1390.95
#2024-01-17|1364.98
#2024-01-18|1374.93
#2024-01-19|1403.17
#2024-01-22|1415.53
#2024-01-23|1415.82
#2024-01-24|1412.32
#2024-01-25|1406.56
#2024-01-26|1390.48
#2024-01-29|1407.06
#2024-01-30|1405.42
#2024-01-31|1393.31
#2024-02-01|1403.46
#2024-02-02|1418.03
#2024-02-05|1399.42
#2024-02-06|1402.77
#2024-02-07|1406.55
#2024-02-08|1398.78
#2024-02-09|1405.24
#2024-02-12|1404.04
#2024-02-13|1420.54
#2024-02-14|1403.80
#2024-02-15|1400.97
#2024-02-16|1407.65
#2024-02-19|1417.71
#2024-02-20|1417.08
#2024-02-21|1413.56
#2024-02-22|1420.79
#2024-02-23|1416.84
#2024-02-26|1411.53
#2024-02-27|1414.56
#2024-02-28|1412.03
#2024-02-29|1419.68
#2024-03-01|1418.82
#2024-03-04|1428.83
#2024-03-05|1418.79
#2024-03-06|1418.48
#2024-03-07|1425.84
#2024-03-08|1448.55
#2024-03-11|1434.84
#2024-03-12|1441.57
#2024-03-13|1441.09
#2024-03-14|1445.48
#2024-03-15|1419.50
#2024-03-18|1428.39
#2024-03-19|1422.52
#2024-03-20|1449.47
#2024-03-21|1482.89
#2024-03-22|1480.20
#2024-03-25|1466.48
#2024-03-26|1481.91
#2024-03-27|1475.58
#2024-03-28|1483.07
#2024-03-29|1496.22
#2024-04-01|1486.26
#2024-04-02|1511.81
#2024-04-03|1497.07
#2024-04-04|1506.84
#2024-04-05|1493.19
#2024-04-08|1495.99
#2024-04-09|1490.47
#2024-04-10|1486.06
#2024-04-11|1480.07
#2024-04-12|1471.86
#2024-04-15|1446.77
#2024-04-16|1411.53
#2024-04-17|1401.57
#2024-04-18|1416.48
#2024-04-19|1389.09
#2024-04-22|1385.12
#2024-04-23|1387.70
#2024-04-24|1418.67
#2024-04-25|1392.98
#2024-04-26|1398.08
#2024-04-29|1400.79
#2024-04-30|1408.27
#2024-05-01|1405.36
#2024-05-02|1422.77
#2024-05-03|1429.79
#2024-05-06|1427.34
#2024-05-07|1458.37
#2024-05-08|1452.68
#2024-05-09|1433.18
#2024-05-10|1434.68
#2024-05-13|1431.37
#2024-05-14|1434.16
#2024-05-15|1434.90
#2024-05-16|1451.41
#2024-05-17|1439.00
#2024-05-20|1446.12
#2024-05-21|1432.89
#2024-05-22|1432.18
#2024-05-23|1437.64
#2024-05-24|1411.10
#2024-05-27|1428.58
#2024-05-28|1431.02
#2024-05-29|1404.64
#2024-05-30|1385.47
#2024-05-31|1388.53
#2024-06-03|1421.01
#2024-06-04|1409.72
#2024-06-05|1431.91
#2024-06-06|1437.95
#2024-06-07|1440.55
#2024-06-10|1428.04
#2024-06-11|1417.21
#2024-06-12|1433.43
#2024-06-13|1447.43
#2024-06-14|1453.78
#2024-06-17|1435.21
#2024-06-18|1449.65
#2024-06-19|1463.27
#2024-06-20|1462.85
#2024-06-21|1446.29
#2024-06-24|1455.47
#2024-06-25|1458.33
#2024-06-26|1463.40
#2024-06-27|1468.06
#2024-06-28|1475.27
#2024-07-01|1483.34
#2024-07-02|1477.86
#2024-07-03|1484.60
#2024-07-04|1518.83
#2024-07-05|1537.61
#2024-07-08|1536.59
#2024-07-09|1549.05
#2024-07-10|1551.50
#2024-07-11|1567.76
#2024-07-12|1536.26
#2024-07-15|1551.24
#2024-07-16|1555.04
#2024-07-17|1559.78
#2024-07-18|1554.71
#2024-07-19|1522.30
#2024-07-22|1515.64
#2024-07-23|1524.30
#2024-07-24|1512.32
#2024-07-25|1480.05
#2024-07-26|1487.96
#2024-07-29|1495.77
#2024-07-30|1483.80
#2024-07-31|1528.30
#2024-08-01|1511.42
#2024-08-02|1474.50
#2024-08-05|1379.78
#2024-08-06|1394.04
#2024-08-07|1425.14
#2024-08-08|1407.90
#2024-08-09|1434.08
#2024-08-12|1433.15
#2024-08-13|1451.51
#2024-08-14|1469.86
#2024-08-15|1471.14
#2024-08-16|1510.23
#2024-08-19|1515.00
#2024-08-20|1526.98
#2024-08-21|1522.63
#2024-08-22|1530.98
#2024-08-23|1528.56
#2024-08-26|1526.47
#2024-08-27|1528.38
#2024-08-28|1529.42
#2024-08-29|1512.74
#2024-08-30|1518.58
#2024-09-02|1512.14
#2024-09-03|1503.24
#2024-09-04|1465.19
#2024-09-05|1468.90
#2024-09-06|1470.76
#2024-09-09|1449.57
#2024-09-10|1439.28
#2024-09-11|1431.67
#2024-09-12|1456.39
#2024-09-13|1451.33
#2024-09-16|1453.90
#2024-09-17|1448.76
#2024-09-18|1445.72
#2024-09-19|1441.32
#2024-09-20|1442.43
#2024-09-23|1444.59
#2024-09-24|1456.45
#2024-09-25|1438.32
#2024-09-26|1472.91
#2024-09-27|1484.47
#2024-09-30|1447.11
#2024-10-01|1451.11
#2024-10-02|1437.95
#2024-10-03|1438.19
#2024-10-04|1417.61
#2024-10-07|1426.54
#2024-10-08|1401.95
#2024-10-09|1404.26
#2024-10-10|1402.81
#2024-10-11|1398.55
#2024-10-14|1407.31
#2024-10-15|1418.15
#2024-10-16|1402.84
#2024-10-17|1400.41
#2024-10-18|1405.01
#2024-10-21|1393.48
#2024-10-22|1377.16
#2024-10-23|1381.57
#2024-10-24|1361.30
#2024-10-25|1353.14
#2024-10-28|1371.94
#2024-10-29|1387.66
#2024-10-30|1390.02
#2024-10-31|1392.08
#2024-11-01|1377.91
#2024-11-04|1385.04
#2024-11-05|1378.81
#2024-11-06|1366.85
#2024-11-07|1372.96
#2024-11-08|1378.95
#2024-11-11|1360.04
#2024-11-12|1334.82
#2024-11-13|1312.51
#2024-11-14|1295.39
#2024-11-15|1331.74
#2024-11-18|1358.44
#2024-11-19|1361.48
#2024-11-20|1345.58
#2024-11-21|1356.40
#2024-11-22|1355.39
#2024-11-25|1374.06
#2024-11-26|1373.38
#2024-11-27|1373.31
#2024-11-28|1368.27
#2024-11-29|1363.59
#2024-12-02|1366.29
#2024-12-03|1377.62
#2024-12-04|1363.07
#2024-12-05|1367.86
#2024-12-06|1371.79
#2024-12-09|1366.08
#2024-12-10|1366.08
#2024-12-11|1364.33
#2024-12-12|1388.22
#2024-12-13|1388.69
#2024-12-16|1377.69
#2024-12-17|1367.01
#2024-12-18|1366.26
#2024-12-19|1329.02
#2024-12-20|1327.84
#2024-12-23|1338.09
#2024-12-24|1343.53
#2024-12-25|1344.33
#2024-12-26|1339.57
#2024-12-27|1357.64
#2024-12-30|1350.64
#2024-12-31|1350.80
#2025-01-01|1351.55
#2025-01-02|1351.95
#2025-01-03|1368.46
#2025-01-06|1372.87
#2025-01-07|1365.24
#2025-01-08|1369.90
#2025-01-09|1362.82
#2025-01-10|1348.49
#2025-01-13|1329.64
#2025-01-14|1335.32
#2025-01-15|1339.79
#2025-01-16|1355.22
#2025-01-17|1349.72
#2025-01-20|1355.77
#2025-01-21|1363.91
#2025-01-22|1380.83
#2025-01-23|1381.79
#2025-01-24|1397.37
#2025-01-27|1393.33
#2025-01-28|1391.46
#2025-01-29|1394.43
#2025-01-30|1398.15
#2025-01-31|1380.91
#2025-02-03|1361.54
#2025-02-04|1387.63
#2025-02-05|1409.26
#2025-02-06|1411.80
#2025-02-07|1418.82
#2025-02-10|1433.19
#2025-02-11|1426.93
#2025-02-12|1439.65
#2025-02-13|1432.69
#2025-02-14|1453.98
#2025-02-17|1459.64
#2025-02-18|1480.97
#2025-02-19|1497.17
#2025-02-20|1493.72
#2025-02-21|1502.29
#2025-02-24|1492.99
#2025-02-25|1491.81
#2025-02-26|1497.43
#2025-02-27|1478.25
#2025-02-28|1429.41
#2025-03-03|1433.14
#2025-03-04|1428.68
#2025-03-05|1449.39
#2025-03-06|1463.11
#2025-03-07|1451.14
#2025-03-10|1443.90
#2025-03-11|1441.57
#2025-03-12|1441.65
#2025-03-13|1444.99
#2025-03-14|1446.66
#2025-03-17|1486.46
#2025-03-18|1493.44
#2025-03-19|1499.74
#2025-03-20|1511.41
#2025-03-21|1518.79
#2025-03-24|1511.87
#2025-03-25|1493.51
#2025-03-26|1510.73
#2025-03-27|1500.54
#2025-03-28|1489.45
#2025-03-31|1445.92
#2025-04-01|1447.55
#2025-04-02|1438.24
#2025-04-03|1426.95
#2025-04-04|1424.63
#2025-04-07|1306.59
#2025-04-08|1336.51
#2025-04-09|1339.56
#2025-04-10|1411.53
#2025-04-11|1415.48
#2025-04-14|1434.87
#2025-04-15|1445.88
#2025-04-16|1427.43
#2025-04-17|1442.28
#2025-04-18|1448.13
#2025-04-21|1448.15
#2025-04-22|1456.51
#2025-04-23|1475.56
#2025-04-24|1467.53
#2025-04-25|1462.77
#2025-04-28|1467.22
#2025-04-29|1473.07
#2025-04-30|1493.25
#2025-05-01|1488.40
#2025-05-02|1509.86
#2025-05-05|1516.80
#2025-05-06|1515.98
#2025-05-07|1516.81
#2025-05-08|1503.85
#2025-05-09|1517.08
#2025-05-12|1529.26
#2025-05-13|1497.21
#2025-05-14|1518.82
#2025-05-15|1527.24
#2025-05-16|1527.77
#2025-05-19|1522.80
#2025-05-20|1532.75
#2025-05-21|1536.97
#2025-05-22|1522.69
#2025-05-23|1524.03
#2025-05-26|1531.71
#2025-05-27|1520.11
#2025-05-28|1537.01
#2025-05-29|1541.65
#2025-05-30|1533.58
#2025-06-02|1538.39
#2025-06-03|1540.46
#2025-06-04|1557.92
#2025-06-05|1573.03
#2025-06-06|1564.21
#2025-06-09|1583.77
#2025-06-10|1576.92
#2025-06-11|1585.09
#2025-06-12|1582.53
#2025-06-13|1565.94
#2025-06-16|1577.62
#2025-06-17|1580.35
#2025-06-18|1589.50
#2025-06-19|1571.98
#2025-06-20|1586.25
#2025-06-23|1567.31
#2025-06-24|1621.20
#2025-06-25|1622.33
#2025-06-26|1635.26
#2025-06-27|1657.03
#2025-06-30|1668.32
#2025-07-01|1679.75
#2025-07-02|1687.08
#2025-07-03|1694.35
#2025-07-04|1688.19
#2025-07-07|1665.32
#2025-07-08|1662.36
#2025-07-09|1646.57
#2025-07-10|1647.97
#2025-07-11|1653.55
#2025-07-14|1642.47
#2025-07-15|1653.85
#2025-07-16|1658.50
#2025-07-17|1673.00
#2025-07-18|1687.83
#2025-07-21|1701.64
#2025-07-22|1693.57
#2025-07-23|1713.05
#2025-07-24|1719.78
#2025-07-25|1703.23
#2025-07-28|1717.88
#2025-07-29|1706.11
#2025-07-30|1719.14
#2025-07-31|1700.82
#2025-08-01|1685.12
#2025-08-04|1705.76
#2025-08-05|1718.13
#2025-08-06|1714.06
#2025-08-07|1731.46
#2025-08-08|1754.97
#2025-08-11|1748.20
#2025-08-12|1772.21
#2025-08-13|1800.27
#2025-08-14|1800.60
#2025-08-15|1820.42
#2025-08-18|1815.59
#2025-08-19|1802.19
#2025-08-20|1788.57
#2025-08-21|1771.33
#2025-08-22|1795.88
#2025-08-25|1804.59
#2025-08-26|1779.84
#2025-08-27|1780.31
#2025-08-28|1785.69
#2025-08-29|1782.81
#2025-09-01|1761.90
#2025-09-02|1780.44
#2025-09-03|1760.36
#2025-09-04|1769.84
#2025-09-05|1778.43
#2025-09-08|1788.43
#2025-09-09|1798.16
#2025-09-10|1821.79
#2025-09-11|1852.26
#2025-09-12|1875.42
#2025-09-15|1889.21
#2025-09-16|1924.91
#2025-09-17|1920.82
#2025-09-18|1923.03
#2025-09-19|1912.07
#2025-09-22|1926.79
#2025-09-23|1929.20
#2025-09-24|1949.81
#2025-09-25|1966.48
#2025-09-26|1907.21
#2025-09-29|1919.06
#2025-09-30|1913.90
#2025-10-01|1926.05
#2025-10-02|1969.27
#2025-10-03|1982.74
#2025-10-06|1980.34
#2025-10-07|1978.01
#2025-10-08|1965.06
#2025-10-09|1994.72
#2025-10-10|2010.36
#2025-10-13|1983.96
#2025-10-14|1947.18
#2025-10-15|2002.41
#2025-10-16|2045.07
#2025-10-17|2029.43
#2025-10-20|2072.24
#2025-10-21|2061.46
#2025-10-22|2049.50
#2025-10-23|2013.42
#2025-10-24|2045.03
#2025-10-27|2099.12
#2025-10-28|2084.57
#2025-10-29|2108.76
#2025-10-30|2106.23
#2025-10-31|2137.34
#2025-11-03|2172.24
#2025-11-04|2094.34
#2025-11-05|2012.53
#2025-11-06|2020.87
#2025-11-07|1980.56
#2025-11-10|2012.35
#2025-11-11|2040.51
#2025-11-12|2031.74
#2025-11-13|2020.69
#2025-11-14|1962.64
#2025-11-17|1994.66
#2025-11-18|1941.90
#2025-11-19|1918.39
#2025-11-20|1944.19
#2025-11-21|1879.10
#2025-11-24|1897.09
#2025-11-25|1901.51
#2025-11-26|1944.16
#2025-11-27|1956.92
#2025-11-28|1930.55
#2025-12-01|1928.05
#2025-12-02|1937.26
#2025-12-03|1952.51
#2025-12-04|1986.46
#2025-12-05|2024.53
#2025-12-08|2019.86
#2025-12-09|2004.92
#2025-12-10|2008.83
#2025-12-11|1990.51
#2025-12-12|2017.36
#2025-12-15|1975.19
#2025-12-16|1948.44
#2025-12-17|1986.78
#2025-12-18|1972.07
#2025-12-19|1975.99
#2025-12-22|2010.36
#2025-12-23|2017.13
#2025-12-24|2033.18
#2025-12-25|2033.83
#2025-12-26|2087.43
#2025-12-29|2110.38
#2025-12-30|2102.78
#2025-12-31|2098.27
#2026-01-01|2100.16
#2026-01-02|2170.94
#2026-01-05|2250.71
#2026-01-06|2258.57
#2026-01-07|2258.59
#2026-01-08|2220.20
#2026-01-09|2206.55
#2026-01-12|2204.21
#2026-01-13|2194.90
#2026-01-14|2208.51
#2026-01-15|2227.99
#2026-01-16|2254.01
#2026-01-19|2252.19
#2026-01-20|2210.04
#2026-01-21|2238.82
#2026-01-22|2276.39
#2026-01-23|2283.41
#2026-01-26|2301.77
#2026-01-27|2353.69
#2026-01-28|2403.63
#2026-01-29|2389.58
#2026-01-30|2370.36
#2026-02-02|2263.36
#2026-02-03|2426.72
#2026-02-04|2424.47
#2026-02-05|2321.18
#2026-02-06|2322.34
#2026-02-09|2397.12
#2026-02-10|2430.24
#2026-02-11|2469.04
#2026-02-12|2568.61
#2026-02-13|2566.37
#2026-02-16|2579.89
#2026-02-17|2564.40
#2026-02-18|2557.29
#2026-02-19|2620.67
#2026-02-20|2607.80
#2026-02-23|2644.10
#2026-02-24|2670.79
#2026-02-25|2706.90
#2026-02-26|2821.87
#2026-02-27|2781.99
#2026-03-02|2758.69
#2026-03-03|2561.52
#2026-03-04|2362.57
#2026-03-05|2527.25
#2026-03-06|2504.90
#2026-03-09|2362.44
#2026-03-10|2505.25
#2026-03-11|2531.60
#2026-03-12|2488.60
#2026-03-13|2430.80
#2026-03-16|2477.71
#2026-03-17|2529.94
#2026-03-18|2659.31
#2026-03-19|2577.63
#2026-03-20|2549.47
#2026-03-23|2419.50
#2026-03-24|2473.05
#2026-03-25|2493.18
#2026-03-26|2418.79
#2026-03-27|2418.51
#2026-03-30|2368.75
#2026-03-31|2277.29
#2026-04-01|2475.43
#2026-04-02|2368.28
#2026-04-03|2427.54
#2026-04-06|2489.39
#2026-04-07|2508.17
#2026-04-08|2683.11
#2026-04-09|2617.03
#2026-04-10|2627.43
#2026-04-13|2584.55
#2026-04-14|2657.69
#2026-04-15|2712.61
#2026-04-16|2776.01
#2026-04-17|2753.88
#2026-04-20|2758.81
#2026-04-21|2823.02
#2026-04-22|2819.88
#2026-04-23|2861.08
#2026-04-24|2824.44
#2026-04-27|2872.17
#2026-04-28|2827.28
#2026-04-29|2850.23
#2026-04-30|2809.64
#2026-05-01|2817.26
#2026-05-04|2941.87
#2026-05-05|2936.28
#2026-05-06|3195.21
#2026-05-07|3282.02
#2026-05-08|3219.14
#2026-05-11|3320.00
#2026-05-12|3254.06
#2026-05-13|3291.96
#2026-05-14|3379.59
#2026-05-15|3178.72
#2026-05-18|3246.26
#2026-05-19|3189.43
#2026-05-20|3170.00
#2026-05-21|3362.02
#2026-05-22|3337.15
#2026-05-25|3350.77
#2026-05-26|3436.54
#2026-05-27|3466.67
#2026-05-28|3402.25
#2026-05-29|3534.31
#2026-06-01|3815.52
#2026-06-02|3879.87
#2026-06-03|3870.80
#2026-06-04|3724.47
#2026-06-05|3554.60
#2026-06-08|3311.07