Table Data - NASDAQ Asia Health Care Large Mid Cap Net Total Return Index
| Title | NASDAQ Asia Health Care Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA20LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: NQASIA20LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 503.81 |
| 2001-04-02 | 492.22 |
| 2001-04-03 | 512.72 |
| 2001-04-04 | 522.07 |
| 2001-04-05 | 534.10 |
| 2001-04-06 | 533.27 |
| 2001-04-09 | 513.38 |
| 2001-04-10 | 501.68 |
| 2001-04-11 | 507.14 |
| 2001-04-12 | 506.75 |
| 2001-04-13 | . |
| 2001-04-16 | 499.98 |
| 2001-04-17 | 501.80 |
| 2001-04-18 | 514.53 |
| 2001-04-19 | 509.61 |
| 2001-04-20 | 503.85 |
| 2001-04-23 | 511.38 |
| 2001-04-24 | 511.74 |
| 2001-04-25 | 515.41 |
| 2001-04-26 | 504.61 |
| 2001-04-27 | 495.78 |
| 2001-04-30 | 497.09 |
| 2001-05-01 | 514.50 |
| 2001-05-02 | 501.74 |
| 2001-05-03 | 505.22 |
| 2001-05-04 | 505.42 |
| 2001-05-07 | 507.66 |
| 2001-05-08 | 497.92 |
| 2001-05-09 | 507.85 |
| 2001-05-10 | 513.07 |
| 2001-05-11 | 508.53 |
| 2001-05-14 | 504.81 |
| 2001-05-15 | 505.00 |
| 2001-05-16 | 495.44 |
| 2001-05-17 | 503.09 |
| 2001-05-18 | 495.47 |
| 2001-05-21 | 496.55 |
| 2001-05-22 | 495.46 |
| 2001-05-23 | 500.80 |
| 2001-05-24 | 500.67 |
| 2001-05-25 | 492.25 |
| 2001-05-28 | . |
| 2001-05-29 | 501.81 |
| 2001-05-30 | 511.34 |
| 2001-05-31 | 524.74 |
| 2001-06-01 | 526.41 |
| 2001-06-04 | 525.31 |
| 2001-06-05 | 515.36 |
| 2001-06-06 | 512.90 |
| 2001-06-07 | 522.00 |
| 2001-06-08 | 515.07 |
| 2001-06-11 | 500.22 |
| 2001-06-12 | 487.41 |
| 2001-06-13 | 480.90 |
| 2001-06-14 | 496.23 |
| 2001-06-15 | 498.82 |
| 2001-06-18 | 485.80 |
| 2001-06-19 | 482.65 |
| 2001-06-20 | 489.17 |
| 2001-06-21 | 494.23 |
| 2001-06-22 | 490.36 |
| 2001-06-25 | 484.58 |
| 2001-06-26 | 495.78 |
| 2001-06-27 | 488.71 |
| 2001-06-28 | 482.94 |
| 2001-06-29 | 487.21 |
| 2001-07-02 | 488.43 |
| 2001-07-03 | 488.65 |
| 2001-07-04 | . |
| 2001-07-05 | 480.72 |
| 2001-07-06 | 480.34 |
| 2001-07-09 | 482.79 |
| 2001-07-10 | 481.18 |
| 2001-07-11 | 478.01 |
| 2001-07-12 | 478.24 |
| 2001-07-13 | 470.38 |
| 2001-07-16 | 471.84 |
| 2001-07-17 | 471.81 |
| 2001-07-18 | 471.94 |
| 2001-07-19 | 474.15 |
| 2001-07-20 | 475.23 |
| 2001-07-23 | 463.51 |
| 2001-07-24 | 460.09 |
| 2001-07-25 | 460.58 |
| 2001-07-26 | 463.10 |
| 2001-07-27 | 471.72 |
| 2001-07-30 | 471.51 |
| 2001-07-31 | 479.16 |
| 2001-08-01 | 483.36 |
| 2001-08-02 | 491.87 |
| 2001-08-03 | 485.96 |
| 2001-08-06 | 485.49 |
| 2001-08-07 | 489.08 |
| 2001-08-08 | 488.92 |
| 2001-08-09 | 468.04 |
| 2001-08-10 | 472.28 |
| 2001-08-13 | 465.32 |
| 2001-08-14 | 482.49 |
| 2001-08-15 | 483.33 |
| 2001-08-16 | 471.72 |
| 2001-08-17 | 468.56 |
| 2001-08-20 | 460.22 |
| 2001-08-21 | 469.41 |
| 2001-08-22 | 480.07 |
| 2001-08-23 | 474.24 |
| 2001-08-24 | 462.46 |
| 2001-08-27 | 451.44 |
| 2001-08-28 | 447.49 |
| 2001-08-29 | 442.07 |
| 2001-08-30 | 443.64 |
| 2001-08-31 | 442.53 |
| 2001-09-03 | . |
| 2001-09-04 | 436.22 |
| 2001-09-05 | 427.70 |
| 2001-09-06 | 434.57 |
| 2001-09-07 | 445.18 |
| 2001-09-10 | 432.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 436.89 |
| 2001-09-18 | 454.06 |
| 2001-09-19 | 458.49 |
| 2001-09-20 | 478.54 |
| 2001-09-21 | 484.31 |
| 2001-09-24 | 480.60 |
| 2001-09-25 | 476.63 |
| 2001-09-26 | 470.57 |
| 2001-09-27 | 476.73 |
| 2001-09-28 | 482.06 |
| 2001-10-01 | 470.85 |
| 2001-10-02 | 475.64 |
| 2001-10-03 | 478.77 |
| 2001-10-04 | 470.08 |
| 2001-10-05 | 460.95 |
| 2001-10-08 | 462.20 |
| 2001-10-09 | 463.22 |
| 2001-10-10 | 483.22 |
| 2001-10-11 | 481.54 |
| 2001-10-12 | 487.16 |
| 2001-10-15 | 480.85 |
| 2001-10-16 | 491.45 |
| 2001-10-17 | 494.08 |
| 2001-10-18 | 483.45 |
| 2001-10-19 | 489.34 |
| 2001-10-22 | 491.83 |
| 2001-10-23 | 495.42 |
| 2001-10-24 | 490.57 |
| 2001-10-25 | 499.75 |
| 2001-10-26 | 500.04 |
| 2001-10-29 | 500.68 |
| 2001-10-30 | 505.42 |
| 2001-10-31 | 505.30 |
| 2001-11-01 | 501.16 |
| 2001-11-02 | 493.81 |
| 2001-11-05 | 490.28 |
| 2001-11-06 | 500.21 |
| 2001-11-07 | 489.93 |
| 2001-11-08 | 498.21 |
| 2001-11-09 | 482.75 |
| 2001-11-12 | 473.55 |
| 2001-11-13 | 469.93 |
| 2001-11-14 | 468.04 |
| 2001-11-15 | 485.00 |
| 2001-11-16 | 473.42 |
| 2001-11-19 | 465.94 |
| 2001-11-20 | 476.31 |
| 2001-11-21 | 481.71 |
| 2001-11-22 | . |
| 2001-11-23 | 481.74 |
| 2001-11-26 | 489.50 |
| 2001-11-27 | 481.12 |
| 2001-11-28 | 472.69 |
| 2001-11-29 | 471.91 |
| 2001-11-30 | 477.45 |
| 2001-12-03 | 463.27 |
| 2001-12-04 | 468.37 |
| 2001-12-05 | 471.43 |
| 2001-12-06 | 457.15 |
| 2001-12-07 | 447.88 |
| 2001-12-10 | 444.43 |
| 2001-12-11 | 453.68 |
| 2001-12-12 | 465.89 |
| 2001-12-13 | 454.85 |
| 2001-12-14 | 460.98 |
| 2001-12-17 | 450.93 |
| 2001-12-18 | 459.21 |
| 2001-12-19 | 458.92 |
| 2001-12-20 | 463.43 |
| 2001-12-21 | 466.46 |
| 2001-12-24 | 465.03 |
| 2001-12-25 | . |
| 2001-12-26 | 458.02 |
| 2001-12-27 | 466.71 |
| 2001-12-28 | 468.21 |
| 2001-12-31 | 468.95 |
| 2002-01-01 | . |
| 2002-01-02 | 465.66 |
| 2002-01-03 | 467.28 |
| 2002-01-04 | 474.19 |
| 2002-01-07 | 472.57 |
| 2002-01-08 | 466.99 |
| 2002-01-09 | 460.61 |
| 2002-01-10 | 449.82 |
| 2002-01-11 | 451.55 |
| 2002-01-14 | 453.18 |
| 2002-01-15 | 455.64 |
| 2002-01-16 | 453.91 |
| 2002-01-17 | 449.42 |
| 2002-01-18 | 451.02 |
| 2002-01-21 | . |
| 2002-01-22 | 434.85 |
| 2002-01-23 | 425.94 |
| 2002-01-24 | 430.57 |
| 2002-01-25 | 432.03 |
| 2002-01-28 | 439.79 |
| 2002-01-29 | 426.21 |
| 2002-01-30 | 423.94 |
| 2002-01-31 | 418.33 |
| 2002-02-01 | 410.00 |
| 2002-02-04 | 412.59 |
| 2002-02-05 | 397.89 |
| 2002-02-06 | 401.03 |
| 2002-02-07 | 404.82 |
| 2002-02-08 | 408.91 |
| 2002-02-11 | 412.26 |
| 2002-02-12 | 418.88 |
| 2002-02-13 | 418.70 |
| 2002-02-14 | 418.05 |
| 2002-02-15 | 416.10 |
| 2002-02-18 | . |
| 2002-02-19 | 410.80 |
| 2002-02-20 | 413.43 |
| 2002-02-21 | 424.00 |
| 2002-02-22 | 425.13 |
| 2002-02-25 | 426.81 |
| 2002-02-26 | 427.92 |
| 2002-02-27 | 435.54 |
| 2002-02-28 | 433.64 |
| 2002-03-01 | 441.35 |
| 2002-03-04 | 459.05 |
| 2002-03-05 | 451.03 |
| 2002-03-06 | 463.69 |
| 2002-03-07 | 468.92 |
| 2002-03-08 | 465.51 |
| 2002-03-11 | 459.74 |
| 2002-03-12 | 446.29 |
| 2002-03-13 | 449.66 |
| 2002-03-14 | 459.79 |
| 2002-03-15 | 456.91 |
| 2002-03-18 | 444.61 |
| 2002-03-19 | 446.94 |
| 2002-03-20 | 437.68 |
| 2002-03-21 | 436.06 |
| 2002-03-22 | 427.14 |
| 2002-03-25 | 435.50 |
| 2002-03-26 | 433.04 |
| 2002-03-27 | 430.22 |
| 2002-03-28 | 438.45 |
| 2002-03-29 | . |
| 2002-04-01 | 425.37 |
| 2002-04-02 | 432.61 |
| 2002-04-03 | 440.16 |
| 2002-04-04 | 444.32 |
| 2002-04-05 | 444.49 |
| 2002-04-08 | 438.97 |
| 2002-04-09 | 434.99 |
| 2002-04-10 | 455.96 |
| 2002-04-11 | 452.85 |
| 2002-04-12 | 446.58 |
| 2002-04-15 | 445.59 |
| 2002-04-16 | 454.68 |
| 2002-04-17 | 457.47 |
| 2002-04-18 | 463.23 |
| 2002-04-19 | 462.46 |
| 2002-04-22 | 465.23 |
| 2002-04-23 | 468.82 |
| 2002-04-24 | 468.23 |
| 2002-04-25 | 470.51 |
| 2002-04-26 | 461.60 |
| 2002-04-29 | 460.29 |
| 2002-04-30 | 465.61 |
| 2002-05-01 | 473.62 |
| 2002-05-02 | 466.25 |
| 2002-05-03 | 469.91 |
| 2002-05-06 | 468.53 |
| 2002-05-07 | 469.84 |
| 2002-05-08 | 476.19 |
| 2002-05-09 | 477.59 |
| 2002-05-10 | 481.46 |
| 2002-05-13 | 473.14 |
| 2002-05-14 | 475.39 |
| 2002-05-15 | 473.90 |
| 2002-05-16 | 476.50 |
| 2002-05-17 | 481.75 |
| 2002-05-20 | 470.12 |
| 2002-05-21 | 471.15 |
| 2002-05-22 | 473.95 |
| 2002-05-23 | 465.88 |
| 2002-05-24 | 473.98 |
| 2002-05-27 | . |
| 2002-05-28 | 477.60 |
| 2002-05-29 | 472.62 |
| 2002-05-30 | 467.89 |
| 2002-05-31 | 472.69 |
| 2002-06-03 | 467.71 |
| 2002-06-04 | 464.68 |
| 2002-06-05 | 460.73 |
| 2002-06-06 | 462.25 |
| 2002-06-07 | 461.57 |
| 2002-06-10 | 458.31 |
| 2002-06-11 | 455.44 |
| 2002-06-12 | 451.17 |
| 2002-06-13 | 443.65 |
| 2002-06-14 | 437.08 |
| 2002-06-17 | 433.13 |
| 2002-06-18 | 438.42 |
| 2002-06-19 | 439.29 |
| 2002-06-20 | 447.31 |
| 2002-06-21 | 442.35 |
| 2002-06-24 | 445.35 |
| 2002-06-25 | 440.42 |
| 2002-06-26 | 443.53 |
| 2002-06-27 | 445.15 |
| 2002-06-28 | 457.17 |
| 2002-07-01 | 450.44 |
| 2002-07-02 | 450.59 |
| 2002-07-03 | 455.73 |
| 2002-07-04 | . |
| 2002-07-05 | 460.19 |
| 2002-07-08 | 463.02 |
| 2002-07-09 | 474.69 |
| 2002-07-10 | 466.55 |
| 2002-07-11 | 459.03 |
| 2002-07-12 | 459.71 |
| 2002-07-15 | 455.21 |
| 2002-07-16 | 447.82 |
| 2002-07-17 | 445.77 |
| 2002-07-18 | 438.23 |
| 2002-07-19 | 435.45 |
| 2002-07-22 | 428.90 |
| 2002-07-23 | 419.07 |
| 2002-07-24 | 414.65 |
| 2002-07-25 | 413.56 |
| 2002-07-26 | 408.32 |
| 2002-07-29 | 417.87 |
| 2002-07-30 | 428.04 |
| 2002-07-31 | 430.88 |
| 2002-08-01 | 440.66 |
| 2002-08-02 | 447.12 |
| 2002-08-05 | 454.62 |
| 2002-08-06 | 436.27 |
| 2002-08-07 | 446.62 |
| 2002-08-08 | 446.38 |
| 2002-08-09 | 455.69 |
| 2002-08-12 | 460.77 |
| 2002-08-13 | 461.89 |
| 2002-08-14 | 465.21 |
| 2002-08-15 | 464.63 |
| 2002-08-16 | 457.91 |
| 2002-08-19 | 446.61 |
| 2002-08-20 | 439.26 |
| 2002-08-21 | 445.91 |
| 2002-08-22 | 442.92 |
| 2002-08-23 | 431.71 |
| 2002-08-26 | 446.16 |
| 2002-08-27 | 442.81 |
| 2002-08-28 | 444.51 |
| 2002-08-29 | 440.26 |
| 2002-08-30 | 438.64 |
| 2002-09-02 | . |
| 2002-09-03 | 431.42 |
| 2002-09-04 | 435.46 |
| 2002-09-05 | 436.28 |
| 2002-09-06 | 430.54 |
| 2002-09-09 | 429.94 |
| 2002-09-10 | 420.94 |
| 2002-09-11 | 420.72 |
| 2002-09-12 | 423.97 |
| 2002-09-13 | 419.91 |
| 2002-09-16 | 416.03 |
| 2002-09-17 | 427.07 |
| 2002-09-18 | 423.29 |
| 2002-09-19 | 419.87 |
| 2002-09-20 | 412.96 |
| 2002-09-23 | 411.68 |
| 2002-09-24 | 413.42 |
| 2002-09-25 | 408.12 |
| 2002-09-26 | 413.75 |
| 2002-09-27 | 416.24 |
| 2002-09-30 | 417.08 |
| 2002-10-01 | 417.23 |
| 2002-10-02 | 411.52 |
| 2002-10-03 | 412.08 |
| 2002-10-04 | 419.48 |
| 2002-10-07 | 406.85 |
| 2002-10-08 | 407.46 |
| 2002-10-09 | 403.70 |
| 2002-10-10 | 405.08 |
| 2002-10-11 | 410.42 |
| 2002-10-14 | 409.18 |
| 2002-10-15 | 420.66 |
| 2002-10-16 | 422.92 |
| 2002-10-17 | 424.37 |
| 2002-10-18 | 426.26 |
| 2002-10-21 | 423.99 |
| 2002-10-22 | 416.45 |
| 2002-10-23 | 420.79 |
| 2002-10-24 | 422.07 |
| 2002-10-25 | 427.49 |
| 2002-10-28 | 425.16 |
| 2002-10-29 | 426.05 |
| 2002-10-30 | 427.95 |
| 2002-10-31 | 425.93 |
| 2002-11-01 | 431.20 |
| 2002-11-04 | 430.61 |
| 2002-11-05 | 434.58 |
| 2002-11-06 | 436.96 |
| 2002-11-07 | 440.85 |
| 2002-11-08 | 445.73 |
| 2002-11-11 | 449.05 |
| 2002-11-12 | 448.18 |
| 2002-11-13 | 442.99 |
| 2002-11-14 | 441.56 |
| 2002-11-15 | 446.30 |
| 2002-11-18 | 440.10 |
| 2002-11-19 | 435.55 |
| 2002-11-20 | 434.93 |
| 2002-11-21 | 434.49 |
| 2002-11-22 | 434.38 |
| 2002-11-25 | 440.26 |
| 2002-11-26 | 436.71 |
| 2002-11-27 | 438.07 |
| 2002-11-28 | . |
| 2002-11-29 | 437.84 |
| 2002-12-02 | 428.82 |
| 2002-12-03 | 429.12 |
| 2002-12-04 | 428.77 |
| 2002-12-05 | 424.55 |
| 2002-12-06 | 424.83 |
| 2002-12-09 | 429.04 |
| 2002-12-10 | 432.62 |
| 2002-12-11 | 426.84 |
| 2002-12-12 | 426.12 |
| 2002-12-13 | 433.90 |
| 2002-12-16 | 433.57 |
| 2002-12-17 | 435.92 |
| 2002-12-18 | 429.67 |
| 2002-12-19 | 434.13 |
| 2002-12-20 | 432.77 |
| 2002-12-23 | 434.25 |
| 2002-12-24 | 434.05 |
| 2002-12-25 | . |
| 2002-12-26 | 440.98 |
| 2002-12-27 | 442.06 |
| 2002-12-30 | 450.80 |
| 2002-12-31 | 450.24 |
| 2003-01-01 | . |
| 2003-01-02 | 446.50 |
| 2003-01-03 | 446.69 |
| 2003-01-06 | 454.17 |
| 2003-01-07 | 445.91 |
| 2003-01-08 | 433.22 |
| 2003-01-09 | 433.40 |
| 2003-01-10 | 436.50 |
| 2003-01-13 | 438.47 |
| 2003-01-14 | 443.62 |
| 2003-01-15 | 445.23 |
| 2003-01-16 | 438.84 |
| 2003-01-17 | 438.19 |
| 2003-01-20 | . |
| 2003-01-21 | 435.92 |
| 2003-01-22 | 429.75 |
| 2003-01-23 | 438.26 |
| 2003-01-24 | 428.00 |
| 2003-01-27 | 422.31 |
| 2003-01-28 | 424.14 |
| 2003-01-29 | 420.07 |
| 2003-01-30 | 420.21 |
| 2003-01-31 | 414.08 |
| 2003-02-03 | 413.90 |
| 2003-02-04 | 418.89 |
| 2003-02-05 | 418.68 |
| 2003-02-06 | 417.72 |
| 2003-02-07 | 415.53 |
| 2003-02-10 | 415.35 |
| 2003-02-11 | 414.12 |
| 2003-02-12 | 421.54 |
| 2003-02-13 | 422.03 |
| 2003-02-14 | 424.43 |
| 2003-02-17 | . |
| 2003-02-18 | 424.62 |
| 2003-02-19 | 423.23 |
| 2003-02-20 | 427.36 |
| 2003-02-21 | 419.81 |
| 2003-02-24 | 423.82 |
| 2003-02-25 | 416.68 |
| 2003-02-26 | 417.37 |
| 2003-02-27 | 420.75 |
| 2003-02-28 | 414.33 |
| 2003-03-03 | 422.97 |
| 2003-03-04 | 427.93 |
| 2003-03-05 | 429.41 |
| 2003-03-06 | 419.58 |
| 2003-03-07 | 419.44 |
| 2003-03-10 | 422.26 |
| 2003-03-11 | 409.91 |
| 2003-03-12 | 412.64 |
| 2003-03-13 | 400.74 |
| 2003-03-14 | 406.11 |
| 2003-03-17 | 406.25 |
| 2003-03-18 | 402.34 |
| 2003-03-19 | 403.22 |
| 2003-03-20 | 410.64 |
| 2003-03-21 | 406.76 |
| 2003-03-24 | 421.36 |
| 2003-03-25 | 417.25 |
| 2003-03-26 | 425.04 |
| 2003-03-27 | 425.14 |
| 2003-03-28 | 423.05 |
| 2003-03-31 | 413.32 |
| 2003-04-01 | 413.96 |
| 2003-04-02 | 417.89 |
| 2003-04-03 | 411.44 |
| 2003-04-04 | 413.60 |
| 2003-04-07 | 418.34 |
| 2003-04-08 | 412.30 |
| 2003-04-09 | 407.28 |
| 2003-04-10 | 402.29 |
| 2003-04-11 | 383.60 |
| 2003-04-14 | 392.81 |
| 2003-04-15 | 388.56 |
| 2003-04-16 | 378.97 |
| 2003-04-17 | 388.94 |
| 2003-04-18 | . |
| 2003-04-21 | 386.05 |
| 2003-04-22 | 383.51 |
| 2003-04-23 | 385.58 |
| 2003-04-24 | 397.88 |
| 2003-04-25 | 400.93 |
| 2003-04-28 | 394.39 |
| 2003-04-29 | 395.05 |
| 2003-04-30 | 404.11 |
| 2003-05-01 | 405.30 |
| 2003-05-02 | 403.83 |
| 2003-05-05 | 404.73 |
| 2003-05-06 | 417.20 |
| 2003-05-07 | 428.61 |
| 2003-05-08 | 415.91 |
| 2003-05-09 | 426.60 |
| 2003-05-12 | 426.05 |
| 2003-05-13 | 426.67 |
| 2003-05-14 | 428.82 |
| 2003-05-15 | 424.45 |
| 2003-05-16 | 435.37 |
| 2003-05-19 | 435.63 |
| 2003-05-20 | 429.73 |
| 2003-05-21 | 420.52 |
| 2003-05-22 | 425.42 |
| 2003-05-23 | 433.56 |
| 2003-05-26 | . |
| 2003-05-27 | 429.54 |
| 2003-05-28 | 428.97 |
| 2003-05-29 | 434.42 |
| 2003-05-30 | 434.80 |
| 2003-06-02 | 430.47 |
| 2003-06-03 | 433.93 |
| 2003-06-04 | 434.75 |
| 2003-06-05 | 435.21 |
| 2003-06-06 | 437.53 |
| 2003-06-09 | 436.15 |
| 2003-06-10 | 433.51 |
| 2003-06-11 | 434.84 |
| 2003-06-12 | 439.88 |
| 2003-06-13 | 438.46 |
| 2003-06-16 | 438.14 |
| 2003-06-17 | 438.93 |
| 2003-06-18 | 444.24 |
| 2003-06-19 | 445.97 |
| 2003-06-20 | 453.06 |
| 2003-06-23 | 452.28 |
| 2003-06-24 | 440.33 |
| 2003-06-25 | 437.95 |
| 2003-06-26 | 430.77 |
| 2003-06-27 | 429.71 |
| 2003-06-30 | 423.13 |
| 2003-07-01 | 427.79 |
| 2003-07-02 | 435.84 |
| 2003-07-03 | 440.13 |
| 2003-07-04 | . |
| 2003-07-07 | 434.07 |
| 2003-07-08 | 429.22 |
| 2003-07-09 | 440.18 |
| 2003-07-10 | 450.33 |
| 2003-07-11 | 439.80 |
| 2003-07-14 | 450.35 |
| 2003-07-15 | 447.92 |
| 2003-07-16 | 438.97 |
| 2003-07-17 | 436.69 |
| 2003-07-18 | 433.09 |
| 2003-07-21 | 434.04 |
| 2003-07-22 | 422.34 |
| 2003-07-23 | 420.19 |
| 2003-07-24 | 424.01 |
| 2003-07-25 | 426.30 |
| 2003-07-28 | 426.70 |
| 2003-07-29 | 426.88 |
| 2003-07-30 | 415.20 |
| 2003-07-31 | 417.03 |
| 2003-08-01 | 415.79 |
| 2003-08-04 | 405.27 |
| 2003-08-05 | 405.23 |
| 2003-08-06 | 399.40 |
| 2003-08-07 | 403.58 |
| 2003-08-08 | 400.48 |
| 2003-08-11 | 408.13 |
| 2003-08-12 | 414.27 |
| 2003-08-13 | 416.41 |
| 2003-08-14 | 417.27 |
| 2003-08-15 | 418.13 |
| 2003-08-18 | 419.66 |
| 2003-08-19 | 413.67 |
| 2003-08-20 | 420.54 |
| 2003-08-21 | 425.70 |
| 2003-08-22 | 431.30 |
| 2003-08-25 | 430.95 |
| 2003-08-26 | 426.87 |
| 2003-08-27 | 421.91 |
| 2003-08-28 | 421.23 |
| 2003-08-29 | 430.85 |
| 2003-09-01 | . |
| 2003-09-02 | 434.74 |
| 2003-09-03 | 443.01 |
| 2003-09-04 | 456.56 |
| 2003-09-05 | 456.34 |
| 2003-09-08 | 456.24 |
| 2003-09-09 | 456.38 |
| 2003-09-10 | 450.95 |
| 2003-09-11 | 439.87 |
| 2003-09-12 | 447.00 |
| 2003-09-15 | 445.73 |
| 2003-09-16 | 449.55 |
| 2003-09-17 | 454.04 |
| 2003-09-18 | 461.07 |
| 2003-09-19 | 471.03 |
| 2003-09-22 | 460.31 |
| 2003-09-23 | 462.01 |
| 2003-09-24 | 472.43 |
| 2003-09-25 | 466.68 |
| 2003-09-26 | 451.27 |
| 2003-09-29 | 455.79 |
| 2003-09-30 | 450.37 |
| 2003-10-01 | 461.39 |
| 2003-10-02 | 462.33 |
| 2003-10-03 | 466.76 |
| 2003-10-06 | 459.11 |
| 2003-10-07 | 469.37 |
| 2003-10-08 | 462.13 |
| 2003-10-09 | 466.47 |
| 2003-10-10 | 471.18 |
| 2003-10-13 | 469.54 |
| 2003-10-14 | 468.54 |
| 2003-10-15 | 465.94 |
| 2003-10-16 | 466.40 |
| 2003-10-17 | 455.94 |
| 2003-10-20 | 458.89 |
| 2003-10-21 | 461.82 |
| 2003-10-22 | 462.04 |
| 2003-10-23 | 447.44 |
| 2003-10-24 | 443.78 |
| 2003-10-27 | 451.91 |
| 2003-10-28 | 451.92 |
| 2003-10-29 | 458.23 |
| 2003-10-30 | 453.63 |
| 2003-10-31 | 444.22 |
| 2003-11-03 | 440.84 |
| 2003-11-04 | 456.43 |
| 2003-11-05 | 455.90 |
| 2003-11-06 | 446.93 |
| 2003-11-07 | 458.94 |
| 2003-11-10 | 474.03 |
| 2003-11-11 | 467.42 |
| 2003-11-12 | 471.42 |
| 2003-11-13 | 470.00 |
| 2003-11-14 | 468.41 |
| 2003-11-17 | 463.95 |
| 2003-11-18 | 474.20 |
| 2003-11-19 | 471.68 |
| 2003-11-20 | 479.40 |
| 2003-11-21 | 478.95 |
| 2003-11-24 | 477.35 |
| 2003-11-25 | 472.88 |
| 2003-11-26 | 477.06 |
| 2003-11-27 | . |
| 2003-11-28 | 471.20 |
| 2003-12-01 | 481.83 |
| 2003-12-02 | 483.59 |
| 2003-12-03 | 484.55 |
| 2003-12-04 | 488.32 |
| 2003-12-05 | 486.57 |
| 2003-12-08 | 486.02 |
| 2003-12-09 | 491.58 |
| 2003-12-10 | 486.55 |
| 2003-12-11 | 488.05 |
| 2003-12-12 | 489.34 |
| 2003-12-15 | 493.86 |
| 2003-12-16 | 492.36 |
| 2003-12-17 | 491.28 |
| 2003-12-18 | 488.07 |
| 2003-12-19 | 494.32 |
| 2003-12-22 | 498.21 |
| 2003-12-23 | 498.16 |
| 2003-12-24 | 496.96 |
| 2003-12-25 | . |
| 2003-12-26 | 496.68 |
| 2003-12-29 | 498.05 |
| 2003-12-30 | 500.57 |
| 2003-12-31 | 499.60 |
| 2004-01-01 | . |
| 2004-01-02 | 501.27 |
| 2004-01-05 | 513.50 |
| 2004-01-06 | 519.45 |
| 2004-01-07 | 515.26 |
| 2004-01-08 | 512.58 |
| 2004-01-09 | 508.15 |
| 2004-01-12 | 507.16 |
| 2004-01-13 | 505.90 |
| 2004-01-14 | 501.87 |
| 2004-01-15 | 494.05 |
| 2004-01-16 | 495.76 |
| 2004-01-19 | . |
| 2004-01-20 | 496.16 |
| 2004-01-21 | 497.52 |
| 2004-01-22 | 501.39 |
| 2004-01-23 | 504.51 |
| 2004-01-26 | 503.18 |
| 2004-01-27 | 506.66 |
| 2004-01-28 | 510.63 |
| 2004-01-29 | 513.56 |
| 2004-01-30 | 513.22 |
| 2004-02-02 | 521.58 |
| 2004-02-03 | 517.29 |
| 2004-02-04 | 516.05 |
| 2004-02-05 | 520.64 |
| 2004-02-06 | 516.19 |
| 2004-02-09 | 511.93 |
| 2004-02-10 | 515.18 |
| 2004-02-11 | 515.63 |
| 2004-02-12 | 523.74 |
| 2004-02-13 | 522.74 |
| 2004-02-16 | . |
| 2004-02-17 | 518.92 |
| 2004-02-18 | 515.20 |
| 2004-02-19 | 511.34 |
| 2004-02-20 | 505.19 |
| 2004-02-23 | 513.25 |
| 2004-02-24 | 507.44 |
| 2004-02-25 | 511.79 |
| 2004-02-26 | 510.84 |
| 2004-02-27 | 514.95 |
| 2004-03-01 | 517.79 |
| 2004-03-02 | 511.04 |
| 2004-03-03 | 508.33 |
| 2004-03-04 | 509.08 |
| 2004-03-05 | 519.07 |
| 2004-03-08 | 509.96 |
| 2004-03-09 | 521.60 |
| 2004-03-10 | 517.16 |
| 2004-03-11 | 510.66 |
| 2004-03-12 | 504.60 |
| 2004-03-15 | 505.42 |
| 2004-03-16 | 509.71 |
| 2004-03-17 | 522.94 |
| 2004-03-18 | 528.92 |
| 2004-03-19 | 528.24 |
| 2004-03-22 | 519.05 |
| 2004-03-23 | 518.61 |
| 2004-03-24 | 520.47 |
| 2004-03-25 | 528.64 |
| 2004-03-26 | 536.24 |
| 2004-03-29 | 539.93 |
| 2004-03-30 | 532.95 |
| 2004-03-31 | 542.73 |
| 2004-04-01 | 539.15 |
| 2004-04-02 | 535.53 |
| 2004-04-05 | 533.55 |
| 2004-04-06 | 534.84 |
| 2004-04-07 | 534.98 |
| 2004-04-08 | 529.02 |
| 2004-04-09 | . |
| 2004-04-12 | 527.37 |
| 2004-04-13 | 519.72 |
| 2004-04-14 | 508.88 |
| 2004-04-15 | 501.66 |
| 2004-04-16 | 513.95 |
| 2004-04-19 | 514.66 |
| 2004-04-20 | 520.55 |
| 2004-04-21 | 511.59 |
| 2004-04-22 | 513.84 |
| 2004-04-23 | 520.06 |
| 2004-04-26 | 523.92 |
| 2004-04-27 | 521.16 |
| 2004-04-28 | 513.24 |
| 2004-04-29 | 512.10 |
| 2004-04-30 | 506.56 |
| 2004-05-03 | 505.83 |
| 2004-05-04 | 508.26 |
| 2004-05-05 | 513.79 |
| 2004-05-06 | 511.90 |
| 2004-05-07 | 496.48 |
| 2004-05-10 | 480.80 |
| 2004-05-11 | 480.70 |
| 2004-05-12 | 488.87 |
| 2004-05-13 | 473.00 |
| 2004-05-14 | 480.35 |
| 2004-05-17 | 472.03 |
| 2004-05-18 | 472.04 |
| 2004-05-19 | 490.94 |
| 2004-05-20 | 487.07 |
| 2004-05-21 | 496.54 |
| 2004-05-24 | 496.89 |
| 2004-05-25 | 495.60 |
| 2004-05-26 | 501.48 |
| 2004-05-27 | 507.10 |
| 2004-05-28 | 512.81 |
| 2004-05-31 | . |
| 2004-06-01 | 511.54 |
| 2004-06-02 | 513.07 |
| 2004-06-03 | 504.84 |
| 2004-06-04 | 508.27 |
| 2004-06-07 | 522.67 |
| 2004-06-08 | 522.97 |
| 2004-06-09 | 523.30 |
| 2004-06-10 | 526.73 |
| 2004-06-11 | . |
| 2004-06-14 | 516.75 |
| 2004-06-15 | 518.54 |
| 2004-06-16 | 530.58 |
| 2004-06-17 | 531.11 |
| 2004-06-18 | 523.51 |
| 2004-06-21 | 535.19 |
| 2004-06-22 | 531.86 |
| 2004-06-23 | 535.05 |
| 2004-06-24 | 550.09 |
| 2004-06-25 | 546.09 |
| 2004-06-28 | 544.31 |
| 2004-06-29 | 538.55 |
| 2004-06-30 | 536.50 |
| 2004-07-01 | 544.32 |
| 2004-07-02 | 541.34 |
| 2004-07-05 | . |
| 2004-07-06 | 536.53 |
| 2004-07-07 | 536.70 |
| 2004-07-08 | 537.45 |
| 2004-07-09 | 544.06 |
| 2004-07-12 | 556.92 |
| 2004-07-13 | 555.55 |
| 2004-07-14 | 548.72 |
| 2004-07-15 | 549.48 |
| 2004-07-16 | 552.59 |
| 2004-07-19 | 554.84 |
| 2004-07-20 | 551.16 |
| 2004-07-21 | 547.70 |
| 2004-07-22 | 546.08 |
| 2004-07-23 | 541.29 |
| 2004-07-26 | 543.54 |
| 2004-07-27 | 538.17 |
| 2004-07-28 | 540.84 |
| 2004-07-29 | 545.61 |
| 2004-07-30 | 556.45 |
| 2004-08-02 | 555.33 |
| 2004-08-03 | 556.50 |
| 2004-08-04 | 553.41 |
| 2004-08-05 | 553.57 |
| 2004-08-06 | 558.62 |
| 2004-08-09 | 554.56 |
| 2004-08-10 | 543.56 |
| 2004-08-11 | 546.89 |
| 2004-08-12 | 546.32 |
| 2004-08-13 | 539.23 |
| 2004-08-16 | 537.11 |
| 2004-08-17 | 540.22 |
| 2004-08-18 | 540.28 |
| 2004-08-19 | 538.66 |
| 2004-08-20 | 535.53 |
| 2004-08-23 | 530.65 |
| 2004-08-24 | 528.11 |
| 2004-08-25 | 532.70 |
| 2004-08-26 | 534.23 |
| 2004-08-27 | 537.67 |
| 2004-08-30 | 535.99 |
| 2004-08-31 | 536.00 |
| 2004-09-01 | 541.93 |
| 2004-09-02 | 543.32 |
| 2004-09-03 | 533.54 |
| 2004-09-06 | . |
| 2004-09-07 | 546.33 |
| 2004-09-08 | 545.66 |
| 2004-09-09 | 541.21 |
| 2004-09-10 | 537.70 |
| 2004-09-13 | 537.12 |
| 2004-09-14 | 540.12 |
| 2004-09-15 | 536.78 |
| 2004-09-16 | 539.10 |
| 2004-09-17 | 534.04 |
| 2004-09-20 | 534.98 |
| 2004-09-21 | 540.51 |
| 2004-09-22 | 535.01 |
| 2004-09-23 | 535.97 |
| 2004-09-24 | 530.80 |
| 2004-09-27 | 536.35 |
| 2004-09-28 | 533.81 |
| 2004-09-29 | 534.13 |
| 2004-09-30 | 533.98 |
| 2004-10-01 | 542.86 |
| 2004-10-04 | 548.83 |
| 2004-10-05 | 553.67 |
| 2004-10-06 | 553.32 |
| 2004-10-07 | 552.39 |
| 2004-10-08 | 560.69 |
| 2004-10-11 | 562.60 |
| 2004-10-12 | 555.60 |
| 2004-10-13 | 558.76 |
| 2004-10-14 | 559.18 |
| 2004-10-15 | 558.13 |
| 2004-10-18 | 557.46 |
| 2004-10-19 | 559.88 |
| 2004-10-20 | 558.41 |
| 2004-10-21 | 558.67 |
| 2004-10-22 | 559.26 |
| 2004-10-25 | 556.88 |
| 2004-10-26 | 560.91 |
| 2004-10-27 | 565.71 |
| 2004-10-28 | 571.46 |
| 2004-10-29 | 569.29 |
| 2004-11-01 | 570.93 |
| 2004-11-02 | 577.14 |
| 2004-11-03 | 578.17 |
| 2004-11-04 | 583.46 |
| 2004-11-05 | 588.68 |
| 2004-11-08 | 585.94 |
| 2004-11-09 | 585.09 |
| 2004-11-10 | 589.12 |
| 2004-11-11 | 582.87 |
| 2004-11-12 | 599.51 |
| 2004-11-15 | 602.95 |
| 2004-11-16 | 598.86 |
| 2004-11-17 | 598.83 |
| 2004-11-18 | 601.25 |
| 2004-11-19 | 601.00 |
| 2004-11-22 | 580.64 |
| 2004-11-23 | 579.63 |
| 2004-11-24 | 583.88 |
| 2004-11-25 | . |
| 2004-11-26 | 587.43 |
| 2004-11-29 | 588.16 |
| 2004-11-30 | 581.16 |
| 2004-12-01 | 575.13 |
| 2004-12-02 | 582.86 |
| 2004-12-03 | 593.27 |
| 2004-12-06 | 589.29 |
| 2004-12-07 | 582.08 |
| 2004-12-08 | 578.76 |
| 2004-12-09 | 573.29 |
| 2004-12-10 | 569.89 |
| 2004-12-13 | 575.76 |
| 2004-12-14 | 579.48 |
| 2004-12-15 | 587.74 |
| 2004-12-16 | 589.23 |
| 2004-12-17 | 598.22 |
| 2004-12-20 | 594.19 |
| 2004-12-21 | 577.34 |
| 2004-12-22 | 582.98 |
| 2004-12-23 | 585.36 |
| 2004-12-24 | . |
| 2004-12-27 | 596.98 |
| 2004-12-28 | 598.61 |
| 2004-12-29 | 592.96 |
| 2004-12-30 | 608.03 |
| 2004-12-31 | 611.92 |
| 2005-01-03 | 609.79 |
| 2005-01-04 | 599.06 |
| 2005-01-05 | 595.92 |
| 2005-01-06 | 589.35 |
| 2005-01-07 | 583.68 |
| 2005-01-10 | 584.10 |
| 2005-01-11 | 586.28 |
| 2005-01-12 | 586.29 |
| 2005-01-13 | 583.48 |
| 2005-01-14 | 577.65 |
| 2005-01-17 | . |
| 2005-01-18 | 573.03 |
| 2005-01-19 | 573.73 |
| 2005-01-20 | 565.42 |
| 2005-01-21 | 564.44 |
| 2005-01-24 | 566.07 |
| 2005-01-25 | 561.15 |
| 2005-01-26 | 573.84 |
| 2005-01-27 | 573.04 |
#2005-01-28| 576.24
#2005-01-31| 579.76
#2005-02-01| 577.00
#2005-02-02| 578.37
#2005-02-03| 574.14
#2005-02-04| 580.26
#2005-02-07| 578.64
#2005-02-08| 566.22
#2005-02-09| 562.87
#2005-02-10| 568.61
#2005-02-11| 568.39
#2005-02-14| 573.56
#2005-02-15| 575.14
#2005-02-16| 570.96
#2005-02-17| 570.24
#2005-02-18| 571.92
#2005-02-21| .
#2005-02-22| 583.09
#2005-02-23| 578.61
#2005-02-24| 576.02
#2005-02-25| 578.67
#2005-02-28| 582.99
#2005-03-01| 583.83
#2005-03-02| 587.01
#2005-03-03| 588.22
#2005-03-04| 595.71
#2005-03-07| 592.62
#2005-03-08| 593.39
#2005-03-09| 598.87
#2005-03-10| 595.85
#2005-03-11| 598.56
#2005-03-14| 591.15
#2005-03-15| 592.24
#2005-03-16| 600.08
#2005-03-17| 591.98
#2005-03-18| 595.41
#2005-03-21| 594.38
#2005-03-22| 593.52
#2005-03-23| 585.72
#2005-03-24| 585.94
#2005-03-25| .
#2005-03-28| 581.66
#2005-03-29| 571.14
#2005-03-30| 577.97
#2005-03-31| 579.29
#2005-04-01| 577.29
#2005-04-04| 574.07
#2005-04-05| 579.48
#2005-04-06| 581.05
#2005-04-07| 580.28
#2005-04-08| 581.92
#2005-04-11| 581.42
#2005-04-12| 577.83
#2005-04-13| 585.15
#2005-04-14| 581.29
#2005-04-15| 585.77
#2005-04-18| 570.32
#2005-04-19| 570.46
#2005-04-20| 576.63
#2005-04-21| 571.03
#2005-04-22| 577.08
#2005-04-25| 583.25
#2005-04-26| 578.85
#2005-04-27| 582.42
#2005-04-28| 582.85
#2005-04-29| 588.25
#2005-05-02| 584.23
#2005-05-03| 584.21
#2005-05-04| 589.45
#2005-05-05| 589.40
#2005-05-06| 598.55
#2005-05-09| 595.30
#2005-05-10| 598.00
#2005-05-11| 599.86
#2005-05-12| 595.53
#2005-05-13| 591.97
#2005-05-16| 586.11
#2005-05-17| 582.52
#2005-05-18| 577.17
#2005-05-19| 581.81
#2005-05-20| 578.65
#2005-05-23| 587.36
#2005-05-24| 587.56
#2005-05-25| 588.91
#2005-05-26| 588.19
#2005-05-27| 585.86
#2005-05-30| .
#2005-05-31| 586.83
#2005-06-01| 591.27
#2005-06-02| 588.03
#2005-06-03| 598.02
#2005-06-06| 601.60
#2005-06-07| 595.46
#2005-06-08| 599.12
#2005-06-09| 585.66
#2005-06-10| 587.79
#2005-06-13| 582.03
#2005-06-14| 587.49
#2005-06-15| 587.79
#2005-06-16| 585.87
#2005-06-17| 589.01
#2005-06-20| 582.55
#2005-06-21| 588.74
#2005-06-22| 589.79
#2005-06-23| 592.15
#2005-06-24| 587.38
#2005-06-27| 585.34
#2005-06-28| 584.81
#2005-06-29| 588.86
#2005-06-30| 590.35
#2005-07-01| 590.30
#2005-07-04| .
#2005-07-05| 588.87
#2005-07-06| 590.32
#2005-07-07| 586.28
#2005-07-08| 582.26
#2005-07-11| 593.27
#2005-07-12| 597.91
#2005-07-13| 589.08
#2005-07-14| 592.09
#2005-07-15| 591.20
#2005-07-18| 594.30
#2005-07-19| 583.03
#2005-07-20| 580.56
#2005-07-21| 590.52
#2005-07-22| 588.71
#2005-07-25| 589.02
#2005-07-26| 586.94
#2005-07-27| 588.31
#2005-07-28| 594.80
#2005-07-29| 596.02
#2005-08-01| 596.25
#2005-08-02| 598.78
#2005-08-03| 602.85
#2005-08-04| 595.80
#2005-08-05| 592.55
#2005-08-08| 595.94
#2005-08-09| 593.04
#2005-08-10| 602.49
#2005-08-11| 609.59
#2005-08-12| 618.11
#2005-08-15| 623.82
#2005-08-16| 624.19
#2005-08-17| 617.57
#2005-08-18| 617.78
#2005-08-19| 615.81
#2005-08-22| 624.55
#2005-08-23| 627.29
#2005-08-24| 622.66
#2005-08-25| 628.80
#2005-08-26| 631.06
#2005-08-29| 619.30
#2005-08-30| 622.90
#2005-08-31| 628.97
#2005-09-01| 643.18
#2005-09-02| 656.16
#2005-09-05| .
#2005-09-06| 657.93
#2005-09-07| 662.73
#2005-09-08| 659.50
#2005-09-09| 664.35
#2005-09-12| 667.51
#2005-09-13| 660.81
#2005-09-14| 658.02
#2005-09-15| 660.91
#2005-09-16| 659.62
#2005-09-19| 660.53
#2005-09-20| 664.21
#2005-09-21| 674.61
#2005-09-22| 686.12
#2005-09-23| 682.24
#2005-09-26| 686.57
#2005-09-27| 677.73
#2005-09-28| 681.11
#2005-09-29| 688.03
#2005-09-30| 688.50
#2005-10-03| 686.53
#2005-10-04| 686.34
#2005-10-05| 695.36
#2005-10-06| 686.73
#2005-10-07| 674.75
#2005-10-10| 671.57
#2005-10-11| 678.57
#2005-10-12| 669.40
#2005-10-13| 665.91
#2005-10-14| 669.69
#2005-10-17| 665.16
#2005-10-18| 660.46
#2005-10-19| 660.40
#2005-10-20| 656.24
#2005-10-21| 656.32
#2005-10-24| 641.62
#2005-10-25| 644.92
#2005-10-26| 639.37
#2005-10-27| 638.62
#2005-10-28| 633.86
#2005-10-31| 641.68
#2005-11-01| 653.74
#2005-11-02| 647.19
#2005-11-03| 645.51
#2005-11-04| 644.62
#2005-11-07| 649.87
#2005-11-08| 655.36
#2005-11-09| 654.05
#2005-11-10| 654.83
#2005-11-11| 657.70
#2005-11-14| 644.54
#2005-11-15| 647.10
#2005-11-16| 650.13
#2005-11-17| 654.42
#2005-11-18| 653.68
#2005-11-21| 659.33
#2005-11-22| 656.20
#2005-11-23| 658.78
#2005-11-24| .
#2005-11-25| 655.09
#2005-11-28| 662.69
#2005-11-29| 661.80
#2005-11-30| 655.43
#2005-12-01| 670.84
#2005-12-02| 672.17
#2005-12-05| 663.14
#2005-12-06| 663.67
#2005-12-07| 668.71
#2005-12-08| 665.00
#2005-12-09| 659.87
#2005-12-12| 665.44
#2005-12-13| 664.64
#2005-12-14| 671.88
#2005-12-15| 673.42
#2005-12-16| 677.09
#2005-12-19| 674.35
#2005-12-20| 675.46
#2005-12-21| 682.84
#2005-12-22| 680.31
#2005-12-23| 681.39
#2005-12-26| .
#2005-12-27| 675.38
#2005-12-28| 678.14
#2005-12-29| 676.32
#2005-12-30| 667.80
#2006-01-02| .
#2006-01-03| 675.67
#2006-01-04| 686.99
#2006-01-05| 697.31
#2006-01-06| 698.51
#2006-01-09| 701.61
#2006-01-10| 694.36
#2006-01-11| 705.40
#2006-01-12| 711.79
#2006-01-13| 701.62
#2006-01-16| .
#2006-01-17| 674.81
#2006-01-18| 677.22
#2006-01-19| 682.99
#2006-01-20| 680.02
#2006-01-23| 682.75
#2006-01-24| 691.12
#2006-01-25| 682.34
#2006-01-26| 679.53
#2006-01-27| 686.88
#2006-01-30| 683.84
#2006-01-31| 696.77
#2006-02-01| 684.50
#2006-02-02| 682.25
#2006-02-03| 669.42
#2006-02-06| 680.34
#2006-02-07| 678.19
#2006-02-08| 666.12
#2006-02-09| 671.28
#2006-02-10| 677.28
#2006-02-13| 674.78
#2006-02-14| 681.03
#2006-02-15| 671.17
#2006-02-16| 675.71
#2006-02-17| 659.10
#2006-02-20| .
#2006-02-21| 666.75
#2006-02-22| 665.01
#2006-02-23| 679.73
#2006-02-24| 675.04
#2006-02-27| 683.19
#2006-02-28| 690.95
#2006-03-01| 681.16
#2006-03-02| 686.26
#2006-03-03| 680.70
#2006-03-06| 688.93
#2006-03-07| 686.19
#2006-03-08| 692.90
#2006-03-09| 697.22
#2006-03-10| 693.62
#2006-03-13| 699.85
#2006-03-14| 702.80
#2006-03-15| 702.83
#2006-03-16| 700.79
#2006-03-17| 720.96
#2006-03-20| 724.63
#2006-03-21| 720.39
#2006-03-22| 715.10
#2006-03-23| 709.92
#2006-03-24| 713.34
#2006-03-27| 721.29
#2006-03-28| 718.08
#2006-03-29| 715.01
#2006-03-30| 711.97
#2006-03-31| 705.06
#2006-04-03| 714.10
#2006-04-04| 716.76
#2006-04-05| 723.08
#2006-04-06| 734.52
#2006-04-07| 735.35
#2006-04-10| 731.19
#2006-04-11| 731.22
#2006-04-12| 728.41
#2006-04-13| 730.58
#2006-04-14| .
#2006-04-17| 737.54
#2006-04-18| 737.69
#2006-04-19| 744.50
#2006-04-20| 755.60
#2006-04-21| 774.77
#2006-04-24| 772.57
#2006-04-25| 763.81
#2006-04-26| 763.41
#2006-04-27| 765.15
#2006-04-28| 759.24
#2006-05-01| 778.03
#2006-05-02| 783.32
#2006-05-03| 780.59
#2006-05-04| 781.28
#2006-05-05| 789.57
#2006-05-08| 796.99
#2006-05-09| 791.47
#2006-05-10| 784.63
#2006-05-11| 788.99
#2006-05-12| 786.81
#2006-05-15| 790.33
#2006-05-16| 790.70
#2006-05-17| 798.80
#2006-05-18| 779.43
#2006-05-19| 768.26
#2006-05-22| 754.66
#2006-05-23| 765.36
#2006-05-24| 754.88
#2006-05-25| 755.91
#2006-05-26| 768.53
#2006-05-29| .
#2006-05-30| 780.76
#2006-05-31| 770.61
#2006-06-01| 769.07
#2006-06-02| 785.82
#2006-06-05| 781.45
#2006-06-06| 764.34
#2006-06-07| 762.63
#2006-06-08| 731.12
#2006-06-09| 724.88
#2006-06-12| 724.45
#2006-06-13| 699.55
#2006-06-14| 700.06
#2006-06-15| 682.40
#2006-06-16| 687.82
#2006-06-19| 700.23
#2006-06-20| 706.69
#2006-06-21| 707.82
#2006-06-22| 715.77
#2006-06-23| 704.86
#2006-06-26| 705.62
#2006-06-27| 706.75
#2006-06-28| 696.95
#2006-06-29| 714.56
#2006-06-30| 743.83
#2006-07-03| 733.38
#2006-07-04| .
#2006-07-05| 721.45
#2006-07-06| 728.51
#2006-07-07| 741.63
#2006-07-10| 755.91
#2006-07-11| 757.85
#2006-07-12| 750.00
#2006-07-13| 751.68
#2006-07-14| 726.69
#2006-07-17| 719.87
#2006-07-18| 715.06
#2006-07-19| 716.88
#2006-07-20| 737.31
#2006-07-21| 739.90
#2006-07-24| 745.72
#2006-07-25| 759.01
#2006-07-26| 762.23
#2006-07-27| 787.08
#2006-07-28| 781.56
#2006-07-31| 773.30
#2006-08-01| 775.06
#2006-08-02| 783.81
#2006-08-03| 775.26
#2006-08-04| 785.59
#2006-08-07| 769.60
#2006-08-08| 782.21
#2006-08-09| 791.77
#2006-08-10| 784.27
#2006-08-11| 775.18
#2006-08-14| 779.23
#2006-08-15| 780.89
#2006-08-16| 785.49
#2006-08-17| 780.23
#2006-08-18| 783.97
#2006-08-21| 784.44
#2006-08-22| 786.28
#2006-08-23| 781.59
#2006-08-24| 779.86
#2006-08-25| 776.24
#2006-08-28| 771.83
#2006-08-29| 781.51
#2006-08-30| 781.03
#2006-08-31| 788.87
#2006-09-01| 786.49
#2006-09-04| .
#2006-09-05| 789.06
#2006-09-06| 783.22
#2006-09-07| 772.93
#2006-09-08| 772.87
#2006-09-11| 755.97
#2006-09-12| 765.88
#2006-09-13| 775.44
#2006-09-14| 789.20
#2006-09-15| 789.38
#2006-09-18| 787.65
#2006-09-19| 781.58
#2006-09-20| 775.27
#2006-09-21| 785.33
#2006-09-22| 774.48
#2006-09-25| 771.88
#2006-09-26| 765.90
#2006-09-27| 782.37
#2006-09-28| 775.41
#2006-09-29| 782.61
#2006-10-02| 788.12
#2006-10-03| 788.75
#2006-10-04| 788.42
#2006-10-05| 808.09
#2006-10-06| 797.89
#2006-10-09| 796.64
#2006-10-10| 802.16
#2006-10-11| 809.73
#2006-10-12| 807.32
#2006-10-13| 805.53
#2006-10-16| 805.48
#2006-10-17| 807.94
#2006-10-18| 800.59
#2006-10-19| 798.14
#2006-10-20| 808.33
#2006-10-23| 812.43
#2006-10-24| 809.80
#2006-10-25| 817.64
#2006-10-26| 818.80
#2006-10-27| 816.53
#2006-10-30| 811.22
#2006-10-31| 815.67
#2006-11-01| 811.42
#2006-11-02| 814.92
#2006-11-03| 809.53
#2006-11-06| 808.00
#2006-11-07| 809.53
#2006-11-08| 803.59
#2006-11-09| 793.36
#2006-11-10| 791.38
#2006-11-13| 779.72
#2006-11-14| 787.17
#2006-11-15| 780.96
#2006-11-16| 785.82
#2006-11-17| 796.08
#2006-11-20| 792.23
#2006-11-21| 796.10
#2006-11-22| 801.99
#2006-11-23| .
#2006-11-24| 808.46
#2006-11-27| 815.66
#2006-11-28| 808.86
#2006-11-29| 816.11
#2006-11-30| 826.41
#2006-12-01| 830.28
#2006-12-04| 824.39
#2006-12-05| 818.55
#2006-12-06| 833.17
#2006-12-07| 835.46
#2006-12-08| 827.76
#2006-12-11| 823.58
#2006-12-12| 826.08
#2006-12-13| 828.62
#2006-12-14| 833.04
#2006-12-15| 832.31
#2006-12-18| 837.95
#2006-12-19| 831.77
#2006-12-20| 838.22
#2006-12-21| 844.60
#2006-12-22| 841.08
#2006-12-25| .
#2006-12-26| 848.26
#2006-12-27| 855.59
#2006-12-28| 853.89
#2006-12-29| 851.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 850.74
#2007-01-04| 855.37
#2007-01-05| 841.52
#2007-01-08| 841.68
#2007-01-09| 836.35
#2007-01-10| 816.06
#2007-01-11| 808.65
#2007-01-12| 826.28
#2007-01-15| .
#2007-01-16| 821.80
#2007-01-17| 820.85
#2007-01-18| 830.13
#2007-01-19| 819.53
#2007-01-22| 826.58
#2007-01-23| 821.21
#2007-01-24| 811.43
#2007-01-25| 805.67
#2007-01-26| 806.77
#2007-01-29| 802.36
#2007-01-30| 805.73
#2007-01-31| 804.93
#2007-02-01| 821.20
#2007-02-02| 819.17
#2007-02-05| 813.27
#2007-02-06| 820.50
#2007-02-07| 821.76
#2007-02-08| 824.81
#2007-02-09| 824.01
#2007-02-12| 822.15
#2007-02-13| 831.11
#2007-02-14| 831.59
#2007-02-15| 855.21
#2007-02-16| 858.72
#2007-02-19| .
#2007-02-20| 851.09
#2007-02-21| 836.83
#2007-02-22| 838.81
#2007-02-23| 836.64
#2007-02-26| 839.23
#2007-02-27| 859.91
#2007-02-28| 842.30
#2007-03-01| 845.33
#2007-03-02| 838.10
#2007-03-05| 835.51
#2007-03-06| 827.60
#2007-03-07| 824.86
#2007-03-08| 831.72
#2007-03-09| 823.36
#2007-03-12| 827.26
#2007-03-13| 823.76
#2007-03-14| 812.10
#2007-03-15| 810.40
#2007-03-16| 802.28
#2007-03-19| 812.31
#2007-03-20| 819.62
#2007-03-21| 817.08
#2007-03-22| 821.80
#2007-03-23| 836.34
#2007-03-26| 833.91
#2007-03-27| 823.26
#2007-03-28| 832.19
#2007-03-29| 815.70
#2007-03-30| 825.27
#2007-04-02| 817.56
#2007-04-03| 820.15
#2007-04-04| 832.01
#2007-04-05| 833.87
#2007-04-06| .
#2007-04-09| 832.68
#2007-04-10| 837.12
#2007-04-11| 840.08
#2007-04-12| 838.76
#2007-04-13| 830.00
#2007-04-16| 843.79
#2007-04-17| 841.37
#2007-04-18| 854.89
#2007-04-19| 841.42
#2007-04-20| 842.73
#2007-04-23| 844.81
#2007-04-24| 844.66
#2007-04-25| 837.93
#2007-04-26| 835.95
#2007-04-27| 832.76
#2007-04-30| 832.37
#2007-05-01| 827.71
#2007-05-02| 826.54
#2007-05-03| 826.06
#2007-05-04| 827.29
#2007-05-07| 828.69
#2007-05-08| 823.65
#2007-05-09| 826.23
#2007-05-10| 812.32
#2007-05-11| 810.49
#2007-05-14| 824.33
#2007-05-15| 818.46
#2007-05-16| 817.90
#2007-05-17| 811.89
#2007-05-18| 814.44
#2007-05-21| 810.78
#2007-05-22| 820.62
#2007-05-23| 817.44
#2007-05-24| 811.77
#2007-05-25| 806.30
#2007-05-28| .
#2007-05-29| 816.20
#2007-05-30| 818.24
#2007-05-31| 822.80
#2007-06-01| 823.00
#2007-06-04| 822.43
#2007-06-05| 829.60
#2007-06-06| 828.13
#2007-06-07| 820.64
#2007-06-08| 805.93
#2007-06-11| 810.84
#2007-06-12| 809.07
#2007-06-13| 799.67
#2007-06-14| 795.79
#2007-06-15| 798.04
#2007-06-18| 794.72
#2007-06-19| 801.32
#2007-06-20| 800.06
#2007-06-21| 794.31
#2007-06-22| 788.08
#2007-06-25| 789.76
#2007-06-26| 795.20
#2007-06-27| 791.35
#2007-06-28| 786.57
#2007-06-29| 793.12
#2007-07-02| 802.66
#2007-07-03| 803.70
#2007-07-04| .
#2007-07-05| 803.83
#2007-07-06| 799.12
#2007-07-09| 808.21
#2007-07-10| 816.18
#2007-07-11| 805.87
#2007-07-12| 804.97
#2007-07-13| 808.18
#2007-07-16| 808.41
#2007-07-17| 809.53
#2007-07-18| 803.10
#2007-07-19| 804.01
#2007-07-20| 813.33
#2007-07-23| 802.11
#2007-07-24| 807.71
#2007-07-25| 802.27
#2007-07-26| 802.25
#2007-07-27| 796.44
#2007-07-30| 793.27
#2007-07-31| 792.49
#2007-08-01| 786.73
#2007-08-02| 799.51
#2007-08-03| 803.72
#2007-08-06| 809.22
#2007-08-07| 813.75
#2007-08-08| 811.65
#2007-08-09| 822.00
#2007-08-10| 805.73
#2007-08-13| 808.87
#2007-08-14| 818.64
#2007-08-15| 811.99
#2007-08-16| 816.08
#2007-08-17| 782.11
#2007-08-20| 795.59
#2007-08-21| 807.72
#2007-08-22| 799.10
#2007-08-23| 801.72
#2007-08-24| 802.15
#2007-08-27| 808.14
#2007-08-28| 819.14
#2007-08-29| 810.66
#2007-08-30| 806.33
#2007-08-31| 818.73
#2007-09-03| .
#2007-09-04| 813.69
#2007-09-05| 807.59
#2007-09-06| 805.72
#2007-09-07| 830.70
#2007-09-10| 826.31
#2007-09-11| 815.93
#2007-09-12| 819.82
#2007-09-13| 826.64
#2007-09-14| 829.55
#2007-09-17| 829.67
#2007-09-18| 816.98
#2007-09-19| 826.17
#2007-09-20| 843.20
#2007-09-21| 836.26
#2007-09-24| 839.25
#2007-09-25| 856.85
#2007-09-26| 841.75
#2007-09-27| 850.39
#2007-09-28| 864.24
#2007-10-01| 867.06
#2007-10-02| 869.00
#2007-10-03| 865.88
#2007-10-04| 860.26
#2007-10-05| 858.49
#2007-10-08| 851.07
#2007-10-09| 854.57
#2007-10-10| 850.16
#2007-10-11| 861.46
#2007-10-12| 857.98
#2007-10-15| 857.59
#2007-10-16| 854.37
#2007-10-17| 849.72
#2007-10-18| 862.18
#2007-10-19| 855.46
#2007-10-22| 856.87
#2007-10-23| 855.36
#2007-10-24| 856.93
#2007-10-25| 840.21
#2007-10-26| 842.21
#2007-10-29| 847.87
#2007-10-30| 797.84
#2007-10-31| 806.75
#2007-11-01| 821.56
#2007-11-02| 817.17
#2007-11-05| 820.51
#2007-11-06| 813.03
#2007-11-07| 821.92
#2007-11-08| 820.40
#2007-11-09| 816.22
#2007-11-12| 805.46
#2007-11-13| 798.69
#2007-11-14| 803.04
#2007-11-15| 806.50
#2007-11-16| 802.68
#2007-11-19| 810.01
#2007-11-20| 819.20
#2007-11-21| 815.95
#2007-11-22| .
#2007-11-23| 827.41
#2007-11-26| 841.16
#2007-11-27| 836.43
#2007-11-28| 830.44
#2007-11-29| 833.28
#2007-11-30| 829.28
#2007-12-03| 824.62
#2007-12-04| 830.14
#2007-12-05| 830.78
#2007-12-06| 826.10
#2007-12-07| 817.47
#2007-12-10| 821.79
#2007-12-11| 822.61
#2007-12-12| 816.50
#2007-12-13| 806.05
#2007-12-14| 812.58
#2007-12-17| 799.10
#2007-12-18| 800.06
#2007-12-19| 785.22
#2007-12-20| 787.62
#2007-12-21| 777.84
#2007-12-24| 776.87
#2007-12-25| .
#2007-12-26| 791.32
#2007-12-27| 792.02
#2007-12-28| 792.80
#2007-12-31| 802.44
#2008-01-01| .
#2008-01-02| 814.83
#2008-01-03| 814.33
#2008-01-04| 804.15
#2008-01-07| 794.65
#2008-01-08| 788.70
#2008-01-09| 810.75
#2008-01-10| 809.70
#2008-01-11| 805.57
#2008-01-14| 811.68
#2008-01-15| 824.89
#2008-01-16| 831.94
#2008-01-17| 817.05
#2008-01-18| 816.63
#2008-01-21| .
#2008-01-22| 749.10
#2008-01-23| 785.34
#2008-01-24| 774.63
#2008-01-25| 789.21
#2008-01-28| 779.08
#2008-01-29| 785.39
#2008-01-30| 780.56
#2008-01-31| 797.71
#2008-02-01| 791.25
#2008-02-04| 788.65
#2008-02-05| 791.38
#2008-02-06| 764.46
#2008-02-07| 770.91
#2008-02-08| 762.78
#2008-02-11| 764.54
#2008-02-12| 759.65
#2008-02-13| 749.36
#2008-02-14| 767.27
#2008-02-15| 772.35
#2008-02-18| .
#2008-02-19| 763.61
#2008-02-20| 741.54
#2008-02-21| 756.73
#2008-02-22| 759.33
#2008-02-25| 767.76
#2008-02-26| 763.14
#2008-02-27| 776.18
#2008-02-28| 775.21
#2008-02-29| 781.98
#2008-03-03| 761.59
#2008-03-04| 758.06
#2008-03-05| 752.30
#2008-03-06| 767.20
#2008-03-07| 742.01
#2008-03-10| 750.69
#2008-03-11| 742.19
#2008-03-12| 747.70
#2008-03-13| 736.85
#2008-03-14| 732.74
#2008-03-17| 721.04
#2008-03-18| 714.99
#2008-03-19| 717.36
#2008-03-20| 720.52
#2008-03-21| .
#2008-03-24| 713.78
#2008-03-25| 735.48
#2008-03-26| 746.20
#2008-03-27| 740.99
#2008-03-28| 748.68
#2008-03-31| 734.09
#2008-04-01| 730.97
#2008-04-02| 756.48
#2008-04-03| 768.67
#2008-04-04| 776.39
#2008-04-07| 773.39
#2008-04-08| 774.86
#2008-04-09| 770.78
#2008-04-10| 767.15
#2008-04-11| 769.68
#2008-04-14| 743.01
#2008-04-15| 751.51
#2008-04-16| 749.02
#2008-04-17| 749.76
#2008-04-18| 733.70
#2008-04-21| 751.67
#2008-04-22| 749.23
#2008-04-23| 757.96
#2008-04-24| 748.15
#2008-04-25| 763.11
#2008-04-28| 757.87
#2008-04-29| 764.92
#2008-04-30| 753.29
#2008-05-01| 755.39
#2008-05-02| 759.06
#2008-05-05| 760.41
#2008-05-06| 763.52
#2008-05-07| 763.75
#2008-05-08| 764.58
#2008-05-09| 750.44
#2008-05-12| 757.45
#2008-05-13| 760.57
#2008-05-14| 766.98
#2008-05-15| 776.48
#2008-05-16| 781.51
#2008-05-19| 781.06
#2008-05-20| 778.09
#2008-05-21| 768.15
#2008-05-22| 764.86
#2008-05-23| 781.66
#2008-05-26| .
#2008-05-27| 779.47
#2008-05-28| 774.66
#2008-05-29| 786.94
#2008-05-30| 792.97
#2008-06-02| 790.27
#2008-06-03| 777.16
#2008-06-04| 783.22
#2008-06-05| 773.49
#2008-06-06| 784.29
#2008-06-09| 768.85
#2008-06-10| 763.07
#2008-06-11| 773.41
#2008-06-12| 752.33
#2008-06-13| 753.80
#2008-06-16| 766.84
#2008-06-17| 768.78
#2008-06-18| 774.11
#2008-06-19| 758.17
#2008-06-20| 754.75
#2008-06-23| 745.54
#2008-06-24| 740.76
#2008-06-25| 748.83
#2008-06-26| 765.24
#2008-06-27| 752.79
#2008-06-30| 756.29
#2008-07-01| 762.48
#2008-07-02| 765.91
#2008-07-03| 756.82
#2008-07-04| .
#2008-07-07| 754.61
#2008-07-08| 749.70
#2008-07-09| 758.99
#2008-07-10| 764.14
#2008-07-11| 761.17
#2008-07-14| 737.89
#2008-07-15| 739.27
#2008-07-16| 740.59
#2008-07-17| 733.97
#2008-07-18| 724.87
#2008-07-21| 726.92
#2008-07-22| 737.12
#2008-07-23| 741.72
#2008-07-24| 755.07
#2008-07-25| 752.19
#2008-07-28| 751.31
#2008-07-29| 738.32
#2008-07-30| 760.99
#2008-07-31| 773.66
#2008-08-01| 772.67
#2008-08-04| 787.85
#2008-08-05| 796.32
#2008-08-06| 789.57
#2008-08-07| 789.05
#2008-08-08| 784.66
#2008-08-11| 786.62
#2008-08-12| 790.43
#2008-08-13| 795.36
#2008-08-14| 785.42
#2008-08-15| 775.45
#2008-08-18| 776.57
#2008-08-19| 768.89
#2008-08-20| 763.21
#2008-08-21| 765.16
#2008-08-22| 763.19
#2008-08-25| 773.33
#2008-08-26| 764.19
#2008-08-27| 777.18
#2008-08-28| 777.57
#2008-08-29| 796.80
#2008-09-01| .
#2008-09-02| 770.82
#2008-09-03| 786.32
#2008-09-04| 783.09
#2008-09-05| 775.21
#2008-09-08| 765.69
#2008-09-09| 769.49
#2008-09-10| 766.62
#2008-09-11| 757.77
#2008-09-12| 753.06
#2008-09-15| 756.38
#2008-09-16| 733.25
#2008-09-17| 747.13
#2008-09-18| 726.81
#2008-09-19| 715.11
#2008-09-22| 723.66
#2008-09-23| 729.10
#2008-09-24| 744.99
#2008-09-25| 747.58
#2008-09-26| 759.80
#2008-09-29| 755.93
#2008-09-30| 719.32
#2008-10-01| 746.86
#2008-10-02| 754.68
#2008-10-03| 746.38
#2008-10-06| 763.84
#2008-10-07| 722.29
#2008-10-08| 680.59
#2008-10-09| 655.47
#2008-10-10| 590.67
#2008-10-13| 586.69
#2008-10-14| 638.52
#2008-10-15| 667.76
#2008-10-16| 610.75
#2008-10-17| 618.20
#2008-10-20| 644.41
#2008-10-21| 666.74
#2008-10-22| 638.75
#2008-10-23| 639.99
#2008-10-24| 621.95
#2008-10-27| 588.76
#2008-10-28| 592.04
#2008-10-29| 618.52
#2008-10-30| 671.89
#2008-10-31| 630.23
#2008-11-03| 628.72
#2008-11-04| 663.29
#2008-11-05| 664.52
#2008-11-06| 639.08
#2008-11-07| 627.30
#2008-11-10| 663.35
#2008-11-11| 655.67
#2008-11-12| 659.66
#2008-11-13| 641.22
#2008-11-14| 649.13
#2008-11-17| 661.12
#2008-11-18| 638.27
#2008-11-19| 649.24
#2008-11-20| 628.85
#2008-11-21| 639.74
#2008-11-24| 631.47
#2008-11-25| 648.77
#2008-11-26| 638.32
#2008-11-27| .
#2008-11-28| 655.55
#2008-12-01| 659.73
#2008-12-02| 638.98
#2008-12-03| 645.95
#2008-12-04| 659.36
#2008-12-05| 659.44
#2008-12-08| 672.53
#2008-12-09| 667.25
#2008-12-10| 665.24
#2008-12-11| 673.82
#2008-12-12| 652.13
#2008-12-15| 674.31
#2008-12-16| 667.77
#2008-12-17| 697.37
#2008-12-18| 681.97
#2008-12-19| 691.11
#2008-12-22| 700.08
#2008-12-23| 696.79
#2008-12-24| 686.60
#2008-12-25| .
#2008-12-26| 693.69
#2008-12-29| 702.58
#2008-12-30| 707.44
#2008-12-31| 704.22
#2009-01-01| .
#2009-01-02| 701.86
#2009-01-05| 682.59
#2009-01-06| 663.99
#2009-01-07| 662.19
#2009-01-08| 657.78
#2009-01-09| 667.90
#2009-01-12| 673.47
#2009-01-13| 659.62
#2009-01-14| 661.76
#2009-01-15| 637.37
#2009-01-16| 635.55
#2009-01-19| .
#2009-01-20| 626.84
#2009-01-21| 642.08
#2009-01-22| 651.96
#2009-01-23| 633.37
#2009-01-26| 635.08
#2009-01-27| 657.42
#2009-01-28| 648.61
#2009-01-29| 654.26
#2009-01-30| 650.02
#2009-02-02| 643.30
#2009-02-03| 632.14
#2009-02-04| 634.00
#2009-02-05| 619.62
#2009-02-06| 622.88
#2009-02-09| 619.02
#2009-02-10| 618.75
#2009-02-11| 623.43
#2009-02-12| 602.25
#2009-02-13| 605.93
#2009-02-16| .
#2009-02-17| 606.01
#2009-02-18| 582.70
#2009-02-19| 578.29
#2009-02-20| 575.93
#2009-02-23| 574.98
#2009-02-24| 553.03
#2009-02-25| 556.77
#2009-02-26| 545.11
#2009-02-27| 552.01
#2009-03-02| 537.27
#2009-03-03| 528.17
#2009-03-04| 526.72
#2009-03-05| 537.23
#2009-03-06| 532.21
#2009-03-09| 503.19
#2009-03-10| 489.86
#2009-03-11| 506.63
#2009-03-12| 498.10
#2009-03-13| 511.35
#2009-03-16| 508.31
#2009-03-17| 512.70
#2009-03-18| 517.78
#2009-03-19| 542.00
#2009-03-20| 529.40
#2009-03-23| 535.85
#2009-03-24| 550.08
#2009-03-25| 560.65
#2009-03-26| 559.74
#2009-03-27| 560.28
#2009-03-30| 552.41
#2009-03-31| 534.88
#2009-04-01| 542.42
#2009-04-02| 554.04
#2009-04-03| 546.51
#2009-04-06| 542.47
#2009-04-07| 549.65
#2009-04-08| 547.36
#2009-04-09| 546.19
#2009-04-10| .
#2009-04-13| 542.85
#2009-04-14| 548.83
#2009-04-15| 556.32
#2009-04-16| 560.15
#2009-04-17| 550.93
#2009-04-20| 554.96
#2009-04-21| 544.29
#2009-04-22| 541.37
#2009-04-23| 548.70
#2009-04-24| 544.52
#2009-04-27| 555.18
#2009-04-28| 545.38
#2009-04-29| 544.57
#2009-04-30| 550.25
#2009-05-01| 544.81
#2009-05-04| 545.20
#2009-05-05| 548.38
#2009-05-06| 548.45
#2009-05-07| 559.54
#2009-05-08| 565.87
#2009-05-11| 586.33
#2009-05-12| 581.38
#2009-05-13| 596.27
#2009-05-14| 595.05
#2009-05-15| 597.71
#2009-05-18| 599.55
#2009-05-19| 601.22
#2009-05-20| 615.43
#2009-05-21| 615.11
#2009-05-22| 610.32
#2009-05-25| .
#2009-05-26| 614.63
#2009-05-27| 619.36
#2009-05-28| 604.87
#2009-05-29| 610.64
#2009-06-01| 614.05
#2009-06-02| 615.97
#2009-06-03| 613.34
#2009-06-04| 603.03
#2009-06-05| 594.27
#2009-06-08| 592.98
#2009-06-09| 599.54
#2009-06-10| 605.14
#2009-06-11| 607.02
#2009-06-12| 607.10
#2009-06-15| 609.95
#2009-06-16| 611.18
#2009-06-17| 615.91
#2009-06-18| 610.60
#2009-06-19| 615.80
#2009-06-22| 621.19
#2009-06-23| 615.70
#2009-06-24| 621.09
#2009-06-25| 618.97
#2009-06-26| 628.04
#2009-06-29| 620.43
#2009-06-30| 623.46
#2009-07-01| 622.67
#2009-07-02| 624.86
#2009-07-03| .
#2009-07-06| 627.20
#2009-07-07| 632.26
#2009-07-08| 633.82
#2009-07-09| 634.99
#2009-07-10| 638.01
#2009-07-13| 630.91
#2009-07-14| 623.89
#2009-07-15| 617.30
#2009-07-16| 622.64
#2009-07-17| 624.46
#2009-07-20| 623.73
#2009-07-21| 637.90
#2009-07-22| 639.44
#2009-07-23| 638.90
#2009-07-24| 644.80
#2009-07-27| 647.39
#2009-07-28| 649.67
#2009-07-29| 645.55
#2009-07-30| 641.76
#2009-07-31| 654.81
#2009-08-03| 654.66
#2009-08-04| 660.52
#2009-08-05| 666.34
#2009-08-06| 662.90
#2009-08-07| 652.99
#2009-08-10| 659.34
#2009-08-11| 667.70
#2009-08-12| 658.62
#2009-08-13| 665.33
#2009-08-14| 672.16
#2009-08-17| 662.98
#2009-08-18| 661.76
#2009-08-19| 670.15
#2009-08-20| 673.24
#2009-08-21| 665.67
#2009-08-24| 677.27
#2009-08-25| 677.95
#2009-08-26| 684.82
#2009-08-27| 685.39
#2009-08-28| 691.58
#2009-08-31| 693.58
#2009-09-01| 692.68
#2009-09-02| 687.38
#2009-09-03| 681.58
#2009-09-04| 675.64
#2009-09-07| .
#2009-09-08| 686.58
#2009-09-09| 685.67
#2009-09-10| 696.03
#2009-09-11| 701.78
#2009-09-14| 695.97
#2009-09-15| 697.17
#2009-09-16| 701.04
#2009-09-17| 706.63
#2009-09-18| 709.85
#2009-09-21| 703.64
#2009-09-22| 711.64
#2009-09-23| 709.87
#2009-09-24| 717.54
#2009-09-25| 718.70
#2009-09-28| 714.98
#2009-09-29| 709.30
#2009-09-30| 724.88
#2009-10-01| 717.19
#2009-10-02| 708.87
#2009-10-05| 704.14
#2009-10-06| 708.16
#2009-10-07| 703.79
#2009-10-08| 711.02
#2009-10-09| 707.17
#2009-10-12| 706.01
#2009-10-13| 705.33
#2009-10-14| 710.95
#2009-10-15| 714.00
#2009-10-16| 711.12
#2009-10-19| 712.76
#2009-10-20| 713.97
#2009-10-21| 706.90
#2009-10-22| 698.01
#2009-10-23| 695.54
#2009-10-26| 699.46
#2009-10-27| 684.58
#2009-10-28| 693.78
#2009-10-29| 684.90
#2009-10-30| 700.72
#2009-11-02| 693.09
#2009-11-03| 693.71
#2009-11-04| 698.71
#2009-11-05| 689.62
#2009-11-06| 698.41
#2009-11-09| 698.73
#2009-11-10| 698.89
#2009-11-11| 701.04
#2009-11-12| 686.33
#2009-11-13| 688.21
#2009-11-16| 692.13
#2009-11-17| 691.69
#2009-11-18| 694.87
#2009-11-19| 694.85
#2009-11-20| 691.62
#2009-11-23| 692.64
#2009-11-24| 691.67
#2009-11-25| 697.82
#2009-11-26| .
#2009-11-27| 691.28
#2009-11-30| 713.21
#2009-12-01| 723.73
#2009-12-02| 718.24
#2009-12-03| 726.68
#2009-12-04| 718.60
#2009-12-07| 721.36
#2009-12-08| 733.32
#2009-12-09| 733.31
#2009-12-10| 723.79
#2009-12-11| 722.07
#2009-12-14| 725.10
#2009-12-15| 716.66
#2009-12-16| 723.95
#2009-12-17| 720.14
#2009-12-18| 718.99
#2009-12-21| 717.28
#2009-12-22| 717.61
#2009-12-23| 720.61
#2009-12-24| 723.33
#2009-12-25| .
#2009-12-28| 727.62
#2009-12-29| 726.35
#2009-12-30| 717.42
#2009-12-31| 715.10
#2010-01-01| .
#2010-01-04| 722.86
#2010-01-05| 728.82
#2010-01-06| 729.25
#2010-01-07| 720.76
#2010-01-08| 720.39
#2010-01-11| 727.93
#2010-01-12| 735.87
#2010-01-13| 730.14
#2010-01-14| 738.04
#2010-01-15| 739.85
#2010-01-18| .
#2010-01-19| 729.35
#2010-01-20| 739.33
#2010-01-21| 736.57
#2010-01-22| 735.14
#2010-01-25| 730.46
#2010-01-26| 732.68
#2010-01-27| 732.25
#2010-01-28| 733.72
#2010-01-29| 715.88
#2010-02-01| 724.38
#2010-02-02| 728.14
#2010-02-03| 730.40
#2010-02-04| 733.81
#2010-02-05| 723.38
#2010-02-08| 720.43
#2010-02-09| 711.61
#2010-02-10| 705.66
#2010-02-11| 706.65
#2010-02-12| 711.90
#2010-02-15| .
#2010-02-16| 707.71
#2010-02-17| 713.44
#2010-02-18| 714.90
#2010-02-19| 701.51
#2010-02-22| 717.58
#2010-02-23| 721.18
#2010-02-24| 721.12
#2010-02-25| 726.10
#2010-02-26| 730.77
#2010-03-01| 727.65
#2010-03-02| 731.09
#2010-03-03| 732.45
#2010-03-04| 726.80
#2010-03-05| 722.35
#2010-03-08| 730.48
#2010-03-09| 729.55
#2010-03-10| 724.36
#2010-03-11| 731.10
#2010-03-12| 736.07
#2010-03-15| 736.02
#2010-03-16| 735.96
#2010-03-17| 741.97
#2010-03-18| 742.97
#2010-03-19| 747.13
#2010-03-22| 750.98
#2010-03-23| 750.28
#2010-03-24| 738.79
#2010-03-25| 734.72
#2010-03-26| 741.22
#2010-03-29| 738.35
#2010-03-30| 736.15
#2010-03-31| 731.96
#2010-04-01| 734.69
#2010-04-02| .
#2010-04-05| 731.84
#2010-04-06| 737.65
#2010-04-07| 744.38
#2010-04-08| 742.49
#2010-04-09| 742.36
#2010-04-12| 744.33
#2010-04-13| 742.84
#2010-04-14| 740.33
#2010-04-15| 744.61
#2010-04-16| 745.80
#2010-04-19| 733.27
#2010-04-20| 731.24
#2010-04-21| 735.88
#2010-04-22| 727.72
#2010-04-23| 715.93
#2010-04-26| 725.01
#2010-04-27| 724.32
#2010-04-28| 707.99
#2010-04-29| 706.90
#2010-04-30| 720.89
#2010-05-03| 716.95
#2010-05-04| 717.20
#2010-05-05| 716.69
#2010-05-06| 711.17
#2010-05-07| 709.10
#2010-05-10| 703.64
#2010-05-11| 704.13
#2010-05-12| 704.32
#2010-05-13| 707.75
#2010-05-14| 707.26
#2010-05-17| 696.91
#2010-05-18| 700.20
#2010-05-19| 699.58
#2010-05-20| 704.47
#2010-05-21| 685.34
#2010-05-24| 681.40
#2010-05-25| 675.29
#2010-05-26| 673.85
#2010-05-27| 671.82
#2010-05-28| 680.00
#2010-05-31| .
#2010-06-01| 684.98
#2010-06-02| 676.37
#2010-06-03| 686.78
#2010-06-04| 687.84
#2010-06-07| 675.65
#2010-06-08| 680.50
#2010-06-09| 675.70
#2010-06-10| 682.71
#2010-06-11| 686.65
#2010-06-14| 692.44
#2010-06-15| 695.78
#2010-06-16| 698.07
#2010-06-17| 703.03
#2010-06-18| 702.27
#2010-06-21| 709.67
#2010-06-22| 708.04
#2010-06-23| 706.02
#2010-06-24| 713.40
#2010-06-25| 714.21
#2010-06-28| 716.55
#2010-06-29| 715.60
#2010-06-30| 711.66
#2010-07-01| 714.94
#2010-07-02| 713.39
#2010-07-05| .
#2010-07-06| 719.19
#2010-07-07| 719.65
#2010-07-08| 721.01
#2010-07-09| 723.13
#2010-07-12| 715.72
#2010-07-13| 717.63
#2010-07-14| 723.16
#2010-07-15| 722.22
#2010-07-16| 717.47
#2010-07-19| 714.43
#2010-07-20| 710.42
#2010-07-21| 710.39
#2010-07-22| 710.94
#2010-07-23| 713.85
#2010-07-26| 715.77
#2010-07-27| 714.41
#2010-07-28| 725.62
#2010-07-29| 724.63
#2010-07-30| 724.48
#2010-08-02| 726.34
#2010-08-03| 738.37
#2010-08-04| 728.47
#2010-08-05| 737.95
#2010-08-06| 742.86
#2010-08-09| 739.17
#2010-08-10| 735.39
#2010-08-11| 726.37
#2010-08-12| 717.81
#2010-08-13| 718.81
#2010-08-16| 727.78
#2010-08-17| 725.22
#2010-08-18| 730.56
#2010-08-19| 734.16
#2010-08-20| 719.79
#2010-08-23| 723.43
#2010-08-24| 734.34
#2010-08-25| 722.42
#2010-08-26| 726.35
#2010-08-27| 724.49
#2010-08-30| 733.92
#2010-08-31| 726.88
#2010-09-01| 729.32
#2010-09-02| 739.89
#2010-09-03| 743.74
#2010-09-06| .
#2010-09-07| 753.25
#2010-09-08| 746.55
#2010-09-09| 750.49
#2010-09-10| 751.04
#2010-09-13| 758.58
#2010-09-14| 761.31
#2010-09-15| 748.70
#2010-09-16| 745.46
#2010-09-17| 748.41
#2010-09-20| 750.32
#2010-09-21| 757.44
#2010-09-22| 766.62
#2010-09-23| 767.38
#2010-09-24| 767.41
#2010-09-27| 773.04
#2010-09-28| 769.47
#2010-09-29| 776.40
#2010-09-30| 766.79
#2010-10-01| 777.60
#2010-10-04| 771.96
#2010-10-05| 778.47
#2010-10-06| 784.75
#2010-10-07| 792.80
#2010-10-08| 792.29
#2010-10-11| 790.93
#2010-10-12| 782.38
#2010-10-13| 784.41
#2010-10-14| 794.08
#2010-10-15| 790.28
#2010-10-18| 794.36
#2010-10-19| 792.87
#2010-10-20| 789.72
#2010-10-21| 790.78
#2010-10-22| 788.12
#2010-10-25| 791.50
#2010-10-26| 782.80
#2010-10-27| 774.47
#2010-10-28| 775.20
#2010-10-29| 777.39
#2010-11-01| 778.99
#2010-11-02| 782.85
#2010-11-03| 780.41
#2010-11-04| 794.86
#2010-11-05| 798.57
#2010-11-08| 801.02
#2010-11-09| 803.45
#2010-11-10| 791.50
#2010-11-11| 792.02
#2010-11-12| 786.99
#2010-11-15| 785.50
#2010-11-16| 779.00
#2010-11-17| 781.14
#2010-11-18| 791.86
#2010-11-19| 793.85
#2010-11-22| 796.57
#2010-11-23| 798.31
#2010-11-24| 787.46
#2010-11-25| .
#2010-11-26| 777.43
#2010-11-29| 782.30
#2010-11-30| 779.85
#2010-12-01| 781.34
#2010-12-02| 788.30
#2010-12-03| 800.15
#2010-12-06| 798.24
#2010-12-07| 795.53
#2010-12-08| 791.23
#2010-12-09| 789.81
#2010-12-10| 790.39
#2010-12-13| 796.07
#2010-12-14| 800.89
#2010-12-15| 794.60
#2010-12-16| 792.11
#2010-12-17| 794.51
#2010-12-20| 792.67
#2010-12-21| 798.39
#2010-12-22| 797.90
#2010-12-23| 801.26
#2010-12-24| .
#2010-12-27| 804.14
#2010-12-28| 809.39
#2010-12-29| 813.02
#2010-12-30| 813.16
#2010-12-31| 819.88
#2011-01-03| 815.97
#2011-01-04| 816.81
#2011-01-05| 804.69
#2011-01-06| 809.58
#2011-01-07| 809.08
#2011-01-10| 807.13
#2011-01-11| 799.79
#2011-01-12| 800.96
#2011-01-13| 805.36
#2011-01-14| 798.67
#2011-01-17| .
#2011-01-18| 796.03
#2011-01-19| 800.38
#2011-01-20| 791.96
#2011-01-21| 793.69
#2011-01-24| 798.63
#2011-01-25| 801.43
#2011-01-26| 796.06
#2011-01-27| 787.66
#2011-01-28| 786.57
#2011-01-31| 788.56
#2011-02-01| 793.13
#2011-02-02| 797.51
#2011-02-03| 798.51
#2011-02-04| 802.15
#2011-02-07| 796.83
#2011-02-08| 799.96
#2011-02-09| 794.70
#2011-02-10| 788.76
#2011-02-11| 788.41
#2011-02-14| 794.59
#2011-02-15| 790.53
#2011-02-16| 788.66
#2011-02-17| 796.58
#2011-02-18| 801.32
#2011-02-21| .
#2011-02-22| 796.27
#2011-02-23| 793.49
#2011-02-24| 790.44
#2011-02-25| 793.21
#2011-02-28| 796.19
#2011-03-01| 804.37
#2011-03-02| 797.26
#2011-03-03| 796.29
#2011-03-04| 800.57
#2011-03-07| 796.42
#2011-03-08| 795.19
#2011-03-09| 798.18
#2011-03-10| 793.11
#2011-03-11| 794.07
#2011-03-14| 776.84
#2011-03-15| 726.10
#2011-03-16| 754.58
#2011-03-17| 766.80
#2011-03-18| 758.03
#2011-03-21| 759.20
#2011-03-22| 772.72
#2011-03-23| 770.14
#2011-03-24| 772.86
#2011-03-25| 780.36
#2011-03-28| 773.70
#2011-03-29| 774.93
#2011-03-30| 782.78
#2011-03-31| 785.80
#2011-04-01| 772.61
#2011-04-04| 781.16
#2011-04-05| 777.04
#2011-04-06| 769.31
#2011-04-07| 770.08
#2011-04-08| 775.52
#2011-04-11| 778.57
#2011-04-12| 780.17
#2011-04-13| 784.88
#2011-04-14| 784.57
#2011-04-15| 783.33
#2011-04-18| 790.56
#2011-04-19| 783.01
#2011-04-20| 792.09
#2011-04-21| 801.05
#2011-04-22| .
#2011-04-25| 788.99
#2011-04-26| 784.45
#2011-04-27| 785.20
#2011-04-28| 800.28
#2011-04-29| 804.10
#2011-05-02| 810.48
#2011-05-03| 809.29
#2011-05-04| 808.85
#2011-05-05| 812.06
#2011-05-06| 809.59
#2011-05-09| 808.69
#2011-05-10| 808.01
#2011-05-11| 808.75
#2011-05-12| 800.41
#2011-05-13| 794.83
#2011-05-16| 791.04
#2011-05-17| 786.19
#2011-05-18| 787.75
#2011-05-19| 782.95
#2011-05-20| 788.31
#2011-05-23| 782.69
#2011-05-24| 783.01
#2011-05-25| 783.58
#2011-05-26| 793.57
#2011-05-27| 797.16
#2011-05-30| .
#2011-05-31| 810.11
#2011-06-01| 813.60
#2011-06-02| 807.74
#2011-06-03| 805.99
#2011-06-06| 805.58
#2011-06-07| 809.26
#2011-06-08| 811.27
#2011-06-09| 809.19
#2011-06-10| 806.67
#2011-06-13| 805.09
#2011-06-14| 805.56
#2011-06-15| 806.52
#2011-06-16| 797.50
#2011-06-17| 796.09
#2011-06-20| 797.35
#2011-06-21| 799.67
#2011-06-22| 805.38
#2011-06-23| 796.35
#2011-06-24| 799.44
#2011-06-27| 791.97
#2011-06-28| 797.22
#2011-06-29| 804.24
#2011-06-30| 809.06
#2011-07-01| 807.00
#2011-07-04| .
#2011-07-05| 815.56
#2011-07-06| 816.85
#2011-07-07| 816.96
#2011-07-08| 820.73
#2011-07-11| 819.51
#2011-07-12| 820.60
#2011-07-13| 828.89
#2011-07-14| 828.95
#2011-07-15| 834.40
#2011-07-18| 832.05
#2011-07-19| 831.93
#2011-07-20| 833.88
#2011-07-21| 834.35
#2011-07-22| 842.05
#2011-07-25| 842.28
#2011-07-26| 843.93
#2011-07-27| 844.20
#2011-07-28| 840.06
#2011-07-29| 837.59
#2011-08-01| 847.84
#2011-08-02| 839.95
#2011-08-03| 831.16
#2011-08-04| 810.53
#2011-08-05| 797.89
#2011-08-08| 792.41
#2011-08-09| 780.24
#2011-08-10| 795.39
#2011-08-11| 792.64
#2011-08-12| 797.46
#2011-08-15| 802.80
#2011-08-16| 800.66
#2011-08-17| 799.14
#2011-08-18| 798.46
#2011-08-19| 791.21
#2011-08-22| 787.95
#2011-08-23| 797.09
#2011-08-24| 789.00
#2011-08-25| 783.47
#2011-08-26| 786.54
#2011-08-29| 789.74
#2011-08-30| 796.60
#2011-08-31| 804.77
#2011-09-01| 801.54
#2011-09-02| 802.48
#2011-09-05| .
#2011-09-06| 789.30
#2011-09-07| 792.58
#2011-09-08| 802.12
#2011-09-09| 797.58
#2011-09-12| 791.77
#2011-09-13| 794.99
#2011-09-14| 789.60
#2011-09-15| 795.18
#2011-09-16| 800.57
#2011-09-19| 800.61
#2011-09-20| 797.20
#2011-09-21| 800.20
#2011-09-22| 791.58
#2011-09-23| 790.97
#2011-09-26| 786.83
#2011-09-27| 800.99
#2011-09-28| 811.10
#2011-09-29| 811.51
#2011-09-30| 812.15
#2011-10-03| 808.85
#2011-10-04| 804.58
#2011-10-05| 796.92
#2011-10-06| 804.10
#2011-10-07| 802.67
#2011-10-10| 803.40
#2011-10-11| 804.10
#2011-10-12| 799.70
#2011-10-13| 801.50
#2011-10-14| 782.98
#2011-10-17| 790.23
#2011-10-18| 780.51
#2011-10-19| 789.89
#2011-10-20| 779.89
#2011-10-21| 780.25
#2011-10-24| 781.18
#2011-10-25| 778.68
#2011-10-26| 773.76
#2011-10-27| 784.00
#2011-10-28| 796.80
#2011-10-31| 769.96
#2011-11-01| 760.34
#2011-11-02| 755.03
#2011-11-03| 755.46
#2011-11-04| 762.88
#2011-11-07| 757.33
#2011-11-08| 753.42
#2011-11-09| 750.15
#2011-11-10| 740.97
#2011-11-11| 741.05
#2011-11-14| 749.88
#2011-11-15| 745.80
#2011-11-16| 739.78
#2011-11-17| 735.31
#2011-11-18| 728.63
#2011-11-21| 727.26
#2011-11-22| 723.54
#2011-11-23| 718.70
#2011-11-24| .
#2011-11-25| 710.03
#2011-11-28| 707.75
#2011-11-29| 720.08
#2011-11-30| 724.67
#2011-12-01| 723.71
#2011-12-02| 732.12
#2011-12-05| 742.46
#2011-12-06| 738.85
#2011-12-07| 743.30
#2011-12-08| 746.18
#2011-12-09| 742.53
#2011-12-12| 743.25
#2011-12-13| 742.48
#2011-12-14| 737.66
#2011-12-15| 731.07
#2011-12-16| 738.57
#2011-12-19| 729.86
#2011-12-20| 734.86
#2011-12-21| 744.24
#2011-12-22| 745.78
#2011-12-23| 745.76
#2011-12-26| .
#2011-12-27| 744.92
#2011-12-28| 746.12
#2011-12-29| 750.49
#2011-12-30| 760.30
#2012-01-02| .
#2012-01-03| 763.20
#2012-01-04| 766.04
#2012-01-05| 759.51
#2012-01-06| 752.67
#2012-01-09| 755.63
#2012-01-10| 761.70
#2012-01-11| 759.20
#2012-01-12| 753.18
#2012-01-13| 754.26
#2012-01-16| .
#2012-01-17| 751.78
#2012-01-18| 752.67
#2012-01-19| 754.07
#2012-01-20| 755.46
#2012-01-23| 755.00
#2012-01-24| 756.57
#2012-01-25| 754.31
#2012-01-26| 760.87
#2012-01-27| 767.35
#2012-01-30| 770.59
#2012-01-31| 775.88
#2012-02-01| 775.07
#2012-02-02| 779.42
#2012-02-03| 776.24
#2012-02-06| 773.53
#2012-02-07| 772.12
#2012-02-08| 773.44
#2012-02-09| 770.38
#2012-02-10| 767.81
#2012-02-13| 772.13
#2012-02-14| 764.46
#2012-02-15| 773.80
#2012-02-16| 766.60
#2012-02-17| 768.00
#2012-02-20| .
#2012-02-21| 770.13
#2012-02-22| 772.38
#2012-02-23| 777.29
#2012-02-24| 771.87
#2012-02-27| 776.77
#2012-02-28| 782.73
#2012-02-29| 781.12
#2012-03-01| 778.63
#2012-03-02| 781.71
#2012-03-05| 780.72
#2012-03-06| 788.72
#2012-03-07| 782.61
#2012-03-08| 781.14
#2012-03-09| 785.12
#2012-03-12| 784.55
#2012-03-13| 780.69
#2012-03-14| 775.11
#2012-03-15| 780.16
#2012-03-16| 778.84
#2012-03-19| 779.78
#2012-03-20| 776.98
#2012-03-21| 778.98
#2012-03-22| 790.71
#2012-03-23| 792.72
#2012-03-26| 786.42
#2012-03-27| 793.36
#2012-03-28| 789.44
#2012-03-29| 799.16
#2012-03-30| 800.96
#2012-04-02| 796.47
#2012-04-03| 787.20
#2012-04-04| 774.87
#2012-04-05| 774.96
#2012-04-06| .
#2012-04-09| 779.01
#2012-04-10| 783.38
#2012-04-11| 775.58
#2012-04-12| 771.08
#2012-04-13| 777.67
#2012-04-16| 781.41
#2012-04-17| 776.51
#2012-04-18| 779.75
#2012-04-19| 771.21
#2012-04-20| 769.67
#2012-04-23| 777.75
#2012-04-24| 772.51
#2012-04-25| 776.59
#2012-04-26| 784.53
#2012-04-27| 780.35
#2012-04-30| 785.42
#2012-05-01| 782.39
#2012-05-02| 785.48
#2012-05-03| 782.80
#2012-05-04| 786.58
#2012-05-07| 779.83
#2012-05-08| 778.88
#2012-05-09| 774.72
#2012-05-10| 772.36
#2012-05-11| 765.84
#2012-05-14| 757.90
#2012-05-15| 758.05
#2012-05-16| 758.79
#2012-05-17| 753.97
#2012-05-18| 748.69
#2012-05-21| 749.74
#2012-05-22| 744.41
#2012-05-23| 740.47
#2012-05-24| 737.85
#2012-05-25| 750.00
#2012-05-28| .
#2012-05-29| 747.13
#2012-05-30| 750.43
#2012-05-31| 756.52
#2012-06-01| 762.29
#2012-06-04| 760.27
#2012-06-05| 758.56
#2012-06-06| 754.52
#2012-06-07| 760.62
#2012-06-08| 753.54
#2012-06-11| 754.37
#2012-06-12| 747.77
#2012-06-13| 752.20
#2012-06-14| 753.32
#2012-06-15| 759.81
#2012-06-18| 759.76
#2012-06-19| 761.69
#2012-06-20| 770.52
#2012-06-21| 769.71
#2012-06-22| 767.92
#2012-06-25| 774.98
#2012-06-26| 776.74
#2012-06-27| 780.24
#2012-06-28| 795.16
#2012-06-29| 806.78
#2012-07-02| 811.59
#2012-07-03| 819.11
#2012-07-04| .
#2012-07-05| 814.65
#2012-07-06| 812.37
#2012-07-09| 815.85
#2012-07-10| 819.28
#2012-07-11| 815.56
#2012-07-12| 817.80
#2012-07-13| 819.43
#2012-07-16| 824.90
#2012-07-17| 835.88
#2012-07-18| 841.09
#2012-07-19| 843.93
#2012-07-20| 827.46
#2012-07-23| 822.47
#2012-07-24| 821.92
#2012-07-25| 822.43
#2012-07-26| 823.74
#2012-07-27| 818.68
#2012-07-30| 835.60
#2012-07-31| 834.67
#2012-08-01| 841.21
#2012-08-02| 837.74
#2012-08-03| 829.65
#2012-08-06| 842.29
#2012-08-07| 844.28
#2012-08-08| 849.14
#2012-08-09| 848.12
#2012-08-10| 845.90
#2012-08-13| 846.94
#2012-08-14| 849.94
#2012-08-15| 852.28
#2012-08-16| 848.76
#2012-08-17| 845.41
#2012-08-20| 848.00
#2012-08-21| 851.36
#2012-08-22| 856.89
#2012-08-23| 869.29
#2012-08-24| 864.55
#2012-08-27| 865.68
#2012-08-28| 865.00
#2012-08-29| 859.56
#2012-08-30| 854.77
#2012-08-31| 854.10
#2012-09-03| .
#2012-09-04| 846.76
#2012-09-05| 851.43
#2012-09-06| 842.55
#2012-09-07| 857.05
#2012-09-10| 854.29
#2012-09-11| 859.85
#2012-09-12| 870.66
#2012-09-13| 871.85
#2012-09-14| 862.34
#2012-09-17| 857.29
#2012-09-18| 859.28
#2012-09-19| 864.52
#2012-09-20| 860.79
#2012-09-21| 870.75
#2012-09-24| 874.07
#2012-09-25| 877.86
#2012-09-26| 873.85
#2012-09-27| 886.52
#2012-09-28| 883.74
#2012-10-01| 877.21
#2012-10-02| 875.29
#2012-10-03| 860.99
#2012-10-04| 867.85
#2012-10-05| 864.56
#2012-10-08| 869.48
#2012-10-09| 871.20
#2012-10-10| 855.72
#2012-10-11| 853.90
#2012-10-12| 860.15
#2012-10-15| 855.16
#2012-10-16| 856.53
#2012-10-17| 866.06
#2012-10-18| 868.63
#2012-10-19| 865.57
#2012-10-22| 866.25
#2012-10-23| 862.94
#2012-10-24| 858.25
#2012-10-25| 866.25
#2012-10-26| 865.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 866.09
#2012-11-01| 870.31
#2012-11-02| 867.59
#2012-11-05| 867.00
#2012-11-06| 866.29
#2012-11-07| 867.98
#2012-11-08| 860.29
#2012-11-09| 858.57
#2012-11-12| 849.60
#2012-11-13| 847.22
#2012-11-14| 845.01
#2012-11-15| 835.40
#2012-11-16| 836.99
#2012-11-19| 845.38
#2012-11-20| 839.71
#2012-11-21| 838.12
#2012-11-22| .
#2012-11-23| 839.07
#2012-11-26| 839.69
#2012-11-27| 846.19
#2012-11-28| 847.82
#2012-11-29| 847.55
#2012-11-30| 851.42
#2012-12-03| 850.73
#2012-12-04| 857.74
#2012-12-05| 856.87
#2012-12-06| 857.26
#2012-12-07| 856.67
#2012-12-10| 860.61
#2012-12-11| 861.32
#2012-12-12| 854.98
#2012-12-13| 845.86
#2012-12-14| 843.45
#2012-12-17| 844.15
#2012-12-18| 845.72
#2012-12-19| 851.39
#2012-12-20| 846.91
#2012-12-21| 844.70
#2012-12-24| 840.72
#2012-12-25| 841.57
#2012-12-26| 837.25
#2012-12-27| 833.94
#2012-12-28| 830.82
#2012-12-31| 828.15
#2013-01-01| 828.43
#2013-01-02| 824.04
#2013-01-03| 826.74
#2013-01-04| 833.44
#2013-01-07| 837.81
#2013-01-08| 845.64
#2013-01-09| 844.05
#2013-01-10| 850.13
#2013-01-11| 860.96
#2013-01-14| 860.40
#2013-01-15| 880.27
#2013-01-16| 873.71
#2013-01-17| 873.66
#2013-01-18| 878.40
#2013-01-21| 874.22
#2013-01-22| 884.84
#2013-01-23| 878.64
#2013-01-24| 877.13
#2013-01-25| 890.27
#2013-01-28| 890.64
#2013-01-29| 896.88
#2013-01-30| 905.00
#2013-01-31| 903.73
#2013-02-01| 890.93
#2013-02-04| 888.77
#2013-02-05| 875.61
#2013-02-06| 898.32
#2013-02-07| 896.78
#2013-02-08| 889.42
#2013-02-11| 884.87
#2013-02-12| 905.74
#2013-02-13| 901.06
#2013-02-14| 905.63
#2013-02-15| 893.15
#2013-02-18| 902.15
#2013-02-19| 906.55
#2013-02-20| 915.47
#2013-02-21| 918.38
#2013-02-22| 921.94
#2013-02-25| 928.64
#2013-02-26| 930.77
#2013-02-27| 922.78
#2013-02-28| 934.97
#2013-03-01| 933.43
#2013-03-04| 940.48
#2013-03-05| 940.01
#2013-03-06| 948.57
#2013-03-07| 951.83
#2013-03-08| 947.22
#2013-03-11| 951.98
#2013-03-12| 952.77
#2013-03-13| 944.40
#2013-03-14| 949.57
#2013-03-15| 971.75
#2013-03-18| 957.78
#2013-03-19| 968.26
#2013-03-20| 963.80
#2013-03-21| 975.16
#2013-03-22| 966.00
#2013-03-25| 973.11
#2013-03-26| 978.80
#2013-03-27| 982.51
#2013-03-28| 978.68
#2013-03-29| 980.08
#2013-04-01| 954.69
#2013-04-02| 943.69
#2013-04-03| 971.11
#2013-04-04| 969.37
#2013-04-05| 971.44
#2013-04-08| 974.51
#2013-04-09| 973.81
#2013-04-10| 976.09
#2013-04-11| 985.32
#2013-04-12| 988.07
#2013-04-15| 987.80
#2013-04-16| 998.66
#2013-04-17|1008.58
#2013-04-18| 993.14
#2013-04-19| 986.35
#2013-04-22| 997.09
#2013-04-23| 998.83
#2013-04-24|1018.01
#2013-04-25|1024.48
#2013-04-26|1025.70
#2013-04-29|1022.34
#2013-04-30|1033.01
#2013-05-01|1022.27
#2013-05-02|1020.58
#2013-05-03|1012.66
#2013-05-06|1010.15
#2013-05-07|1034.24
#2013-05-08|1043.22
#2013-05-09|1014.02
#2013-05-10| 987.92
#2013-05-13| 985.24
#2013-05-14| 990.12
#2013-05-15|1005.39
#2013-05-16|1005.22
#2013-05-17| 997.70
#2013-05-20| 992.29
#2013-05-21| 988.06
#2013-05-22| 986.26
#2013-05-23| 959.28
#2013-05-24| 960.75
#2013-05-27| 943.17
#2013-05-28| 934.39
#2013-05-29| 957.20
#2013-05-30| 930.18
#2013-05-31| 927.90
#2013-06-03| 920.78
#2013-06-04| 925.43
#2013-06-05| 923.74
#2013-06-06| 910.59
#2013-06-07| 909.71
#2013-06-10| 928.35
#2013-06-11| 936.51
#2013-06-12| 939.09
#2013-06-13| 904.80
#2013-06-14| 924.02
#2013-06-17| 945.55
#2013-06-18| 926.65
#2013-06-19| 946.35
#2013-06-20| 899.31
#2013-06-21| 918.17
#2013-06-24| 902.86
#2013-06-25| 901.16
#2013-06-26| 894.15
#2013-06-27| 910.51
#2013-06-28| 937.82
#2013-07-01| 946.96
#2013-07-02| 952.49
#2013-07-03| 958.58
#2013-07-04| 950.06
#2013-07-05| 950.49
#2013-07-08| 940.09
#2013-07-09| 953.87
#2013-07-10| 962.46
#2013-07-11| 976.76
#2013-07-12| 977.56
#2013-07-15| 974.24
#2013-07-16| 985.85
#2013-07-17| 981.64
#2013-07-18| 987.27
#2013-07-19| 979.51
#2013-07-22| 993.34
#2013-07-23| 999.22
#2013-07-24| 987.71
#2013-07-25| 983.23
#2013-07-26| 976.72
#2013-07-29| 951.40
#2013-07-30| 957.17
#2013-07-31| 937.17
#2013-08-01| 950.46
#2013-08-02| 969.63
#2013-08-05| 963.13
#2013-08-06| 973.78
#2013-08-07| 952.18
#2013-08-08| 950.62
#2013-08-09| 948.24
#2013-08-12| 943.39
#2013-08-13| 946.91
#2013-08-14| 953.90
#2013-08-15| 943.37
#2013-08-16| 942.00
#2013-08-19| 937.43
#2013-08-20| 924.57
#2013-08-21| 912.84
#2013-08-22| 909.34
#2013-08-23| 925.64
#2013-08-26| 926.08
#2013-08-27| 929.29
#2013-08-28| 913.99
#2013-08-29| 908.27
#2013-08-30| 908.76
#2013-09-02| 910.40
#2013-09-03| 917.97
#2013-09-04| 922.28
#2013-09-05| 918.54
#2013-09-06| 920.94
#2013-09-09| 931.06
#2013-09-10| 934.92
#2013-09-11| 937.36
#2013-09-12| 933.89
#2013-09-13| 933.44
#2013-09-16| 936.72
#2013-09-17| 922.14
#2013-09-18| 931.57
#2013-09-19| 938.42
#2013-09-20| 941.29
#2013-09-23| 947.45
#2013-09-24| 946.00
#2013-09-25| 944.69
#2013-09-26| 950.09
#2013-09-27| 955.35
#2013-09-30| 945.15
#2013-10-01| 947.14
#2013-10-02| 943.42
#2013-10-03| 945.51
#2013-10-04| 943.37
#2013-10-07| 931.93
#2013-10-08| 931.37
#2013-10-09| 938.33
#2013-10-10| 949.98
#2013-10-11| 956.02
#2013-10-14| 956.94
#2013-10-15| 954.01
#2013-10-16| 952.86
#2013-10-17| 968.56
#2013-10-18| 969.72
#2013-10-21| 972.34
#2013-10-22| 969.33
#2013-10-23| 967.78
#2013-10-24| 975.79
#2013-10-25| 961.02
#2013-10-28| 967.71
#2013-10-29| 970.13
#2013-10-30| 978.28
#2013-10-31| 977.38
#2013-11-01| 965.52
#2013-11-04| 965.97
#2013-11-05| 968.90
#2013-11-06| 975.44
#2013-11-07| 970.00
#2013-11-08| 969.95
#2013-11-11| 977.21
#2013-11-12| 982.31
#2013-11-13| 978.83
#2013-11-14| 982.07
#2013-11-15| 990.75
#2013-11-18| 997.88
#2013-11-19| 996.91
#2013-11-20| 995.51
#2013-11-21| 990.73
#2013-11-22| 984.92
#2013-11-25| 990.20
#2013-11-26| 986.06
#2013-11-27| 980.34
#2013-11-28| 989.99
#2013-11-29| 990.18
#2013-12-02| 992.43
#2013-12-03|1002.12
#2013-12-04| 984.58
#2013-12-05| 983.70
#2013-12-06| 981.60
#2013-12-09| 992.45
#2013-12-10| 993.36
#2013-12-11| 991.79
#2013-12-12| 974.26
#2013-12-13| 972.95
#2013-12-16| 960.64
#2013-12-17| 965.99
#2013-12-18| 972.68
#2013-12-19| 975.11
#2013-12-20| 969.58
#2013-12-23| 971.20
#2013-12-24| 967.51
#2013-12-25| 966.33
#2013-12-26| 973.77
#2013-12-27| 971.07
#2013-12-30| 976.81
#2013-12-31| 977.39
#2014-01-01| 977.88
#2014-01-02| 978.05
#2014-01-03| 983.56
#2014-01-06| 977.15
#2014-01-07| 976.24
#2014-01-08| 991.16
#2014-01-09| 992.12
#2014-01-10|1000.00
#2014-01-13|1007.49
#2014-01-14| 986.78
#2014-01-15| 993.81
#2014-01-16| 994.56
#2014-01-17| 996.47
#2014-01-20| 990.61
#2014-01-21| 993.09
#2014-01-22|1001.86
#2014-01-23| 997.05
#2014-01-24| 986.65
#2014-01-27| 964.30
#2014-01-28| 963.73
#2014-01-29| 995.75
#2014-01-30| 979.43
#2014-01-31| 988.60
#2014-02-03| 981.66
#2014-02-04| 952.54
#2014-02-05| 958.50
#2014-02-06| 946.12
#2014-02-07| 961.53
#2014-02-10| 977.88
#2014-02-11| 975.28
#2014-02-12| 987.18
#2014-02-13| 975.77
#2014-02-14| 971.07
#2014-02-17| 975.31
#2014-02-18| 990.26
#2014-02-19| 993.75
#2014-02-20| 982.51
#2014-02-21|1001.88
#2014-02-24|1001.44
#2014-02-25|1014.91
#2014-02-26|1017.43
#2014-02-27|1020.39
#2014-02-28|1026.91
#2014-03-03|1008.95
#2014-03-04|1010.86
#2014-03-05|1013.61
#2014-03-06|1015.50
#2014-03-07|1018.65
#2014-03-10|1011.76
#2014-03-11|1021.20
#2014-03-12|1009.57
#2014-03-13|1008.23
#2014-03-14| 983.11
#2014-03-17| 976.61
#2014-03-18| 994.25
#2014-03-19| 998.69
#2014-03-20| 978.39
#2014-03-21| 978.07
#2014-03-24| 985.20
#2014-03-25| 982.07
#2014-03-26| 990.53
#2014-03-27|1001.48
#2014-03-28| 996.39
#2014-03-31| 999.25
#2014-04-01| 989.05
#2014-04-02| 987.57
#2014-04-03| 989.26
#2014-04-04| 989.15
#2014-04-07| 985.64
#2014-04-08| 970.93
#2014-04-09| 965.44
#2014-04-10| 966.47
#2014-04-11| 951.42
#2014-04-14| 949.23
#2014-04-15| 948.90
#2014-04-16| 960.48
#2014-04-17| 965.65
#2014-04-18| 967.93
#2014-04-21| 958.98
#2014-04-22| 956.61
#2014-04-23| 966.22
#2014-04-24| 958.76
#2014-04-25| 967.92
#2014-04-28| 959.11
#2014-04-29| 959.44
#2014-04-30| 969.29
#2014-05-01| 981.01
#2014-05-02| 983.48
#2014-05-05| 982.60
#2014-05-06| 986.97
#2014-05-07| 968.54
#2014-05-08| 980.90
#2014-05-09| 980.81
#2014-05-12| 975.87
#2014-05-13| 981.62
#2014-05-14| 989.37
#2014-05-15| 990.03
#2014-05-16| 976.16
#2014-05-19| 975.46
#2014-05-20| 978.08
#2014-05-21| 977.56
#2014-05-22| 992.89
#2014-05-23|1001.17
#2014-05-26|1003.15
#2014-05-27|1000.79
#2014-05-28|1003.80
#2014-05-29|1004.51
#2014-05-30|1004.20
#2014-06-02|1014.66
#2014-06-03|1014.85
#2014-06-04|1018.27
#2014-06-05|1015.29
#2014-06-06|1015.46
#2014-06-09|1016.13
#2014-06-10|1014.41
#2014-06-11|1023.14
#2014-06-12|1021.45
#2014-06-13|1024.90
#2014-06-16|1022.32
#2014-06-17|1023.54
#2014-06-18|1028.73
#2014-06-19|1042.53
#2014-06-20|1038.63
#2014-06-23|1040.73
#2014-06-24|1043.15
#2014-06-25|1042.91
#2014-06-26|1048.18
#2014-06-27|1048.20
#2014-06-30|1058.39
#2014-07-01|1062.54
#2014-07-02|1067.63
#2014-07-03|1062.91
#2014-07-04|1068.40
#2014-07-07|1068.49
#2014-07-08|1068.74
#2014-07-09|1064.38
#2014-07-10|1060.15
#2014-07-11|1063.94
#2014-07-14|1070.46
#2014-07-15|1075.29
#2014-07-16|1077.71
#2014-07-17|1078.25
#2014-07-18|1069.82
#2014-07-21|1070.20
#2014-07-22|1074.54
#2014-07-23|1075.69
#2014-07-24|1070.96
#2014-07-25|1084.14
#2014-07-28|1085.46
#2014-07-29|1087.15
#2014-07-30|1084.15
#2014-07-31|1081.85
#2014-08-01|1072.83
#2014-08-04|1078.97
#2014-08-05|1076.63
#2014-08-06|1074.82
#2014-08-07|1078.51
#2014-08-08|1062.93
#2014-08-11|1078.40
#2014-08-12|1087.02
#2014-08-13|1083.42
#2014-08-14|1092.53
#2014-08-15|1097.87
#2014-08-18|1104.54
#2014-08-19|1107.51
#2014-08-20|1106.23
#2014-08-21|1110.40
#2014-08-22|1107.26
#2014-08-25|1106.72
#2014-08-26|1108.58
#2014-08-27|1117.51
#2014-08-28|1119.68
#2014-08-29|1117.10
#2014-09-01|1119.58
#2014-09-02|1113.09
#2014-09-03|1114.82
#2014-09-04|1109.27
#2014-09-05|1108.00
#2014-09-08|1108.37
#2014-09-09|1101.55
#2014-09-10|1101.20
#2014-09-11|1101.54
#2014-09-12|1103.89
#2014-09-15|1102.51
#2014-09-16|1099.62
#2014-09-17|1101.29
#2014-09-18|1100.54
#2014-09-19|1107.07
#2014-09-22|1105.17
#2014-09-23|1103.82
#2014-09-24|1108.34
#2014-09-25|1114.93
#2014-09-26|1106.74
#2014-09-29|1110.27
#2014-09-30|1105.48
#2014-10-01|1102.73
#2014-10-02|1092.01
#2014-10-03|1085.80
#2014-10-06|1101.77
#2014-10-07|1104.54
#2014-10-08|1088.38
#2014-10-09|1087.90
#2014-10-10|1079.89
#2014-10-13|1080.82
#2014-10-14|1065.30
#2014-10-15|1077.49
#2014-10-16|1063.15
#2014-10-17|1037.50
#2014-10-20|1072.41
#2014-10-21|1061.39
#2014-10-22|1083.31
#2014-10-23|1069.80
#2014-10-24|1084.72
#2014-10-27|1094.25
#2014-10-28|1098.56
#2014-10-29|1102.06
#2014-10-30|1097.09
#2014-10-31|1107.38
#2014-11-03|1091.73
#2014-11-04|1119.53
#2014-11-05|1118.92
#2014-11-06|1101.65
#2014-11-07|1111.55
#2014-11-10|1106.02
#2014-11-11|1109.71
#2014-11-12|1116.11
#2014-11-13|1115.68
#2014-11-14|1114.64
#2014-11-17|1090.04
#2014-11-18|1102.45
#2014-11-19|1090.97
#2014-11-20|1086.74
#2014-11-21|1088.07
#2014-11-24|1081.53
#2014-11-25|1077.40
#2014-11-26|1078.15
#2014-11-27|1070.74
#2014-11-28|1070.29
#2014-12-01|1080.29
#2014-12-02|1081.66
#2014-12-03|1076.00
#2014-12-04|1078.35
#2014-12-05|1070.86
#2014-12-08|1074.64
#2014-12-09|1084.84
#2014-12-10|1073.97
#2014-12-11|1057.37
#2014-12-12|1070.88
#2014-12-15|1062.00
#2014-12-16|1047.47
#2014-12-17|1041.67
#2014-12-18|1049.55
#2014-12-19|1058.67
#2014-12-22|1062.56
#2014-12-23|1055.92
#2014-12-24|1058.18
#2014-12-25|1057.59
#2014-12-26|1060.77
#2014-12-29|1059.34
#2014-12-30|1057.95
#2014-12-31|1056.44
#2015-01-01|1056.06
#2015-01-02|1053.08
#2015-01-05|1058.42
#2015-01-06|1041.11
#2015-01-07|1040.55
#2015-01-08|1067.90
#2015-01-09|1079.93
#2015-01-12|1081.49
#2015-01-13|1090.65
#2015-01-14|1094.83
#2015-01-15|1110.24
#2015-01-16|1100.72
#2015-01-19|1114.82
#2015-01-20|1126.27
#2015-01-21|1130.19
#2015-01-22|1127.93
#2015-01-23|1126.94
#2015-01-26|1123.87
#2015-01-27|1152.44
#2015-01-28|1155.17
#2015-01-29|1157.27
#2015-01-30|1169.95
#2015-02-02|1176.46
#2015-02-03|1160.80
#2015-02-04|1170.37
#2015-02-05|1159.46
#2015-02-06|1155.99
#2015-02-09|1162.46
#2015-02-10|1154.23
#2015-02-11|1146.46
#2015-02-12|1170.30
#2015-02-13|1173.49
#2015-02-16|1173.46
#2015-02-17|1167.26
#2015-02-18|1181.09
#2015-02-19|1185.93
#2015-02-20|1188.78
#2015-02-23|1196.58
#2015-02-24|1202.12
#2015-02-25|1204.24
#2015-02-26|1202.30
#2015-02-27|1203.65
#2015-03-02|1209.96
#2015-03-03|1232.63
#2015-03-04|1238.28
#2015-03-05|1256.89
#2015-03-06|1270.10
#2015-03-09|1245.27
#2015-03-10|1241.46
#2015-03-11|1245.27
#2015-03-12|1267.82
#2015-03-13|1252.79
#2015-03-16|1240.31
#2015-03-17|1257.28
#2015-03-18|1268.49
#2015-03-19|1267.00
#2015-03-20|1272.98
#2015-03-23|1298.46
#2015-03-24|1316.12
#2015-03-25|1315.70
#2015-03-26|1295.96
#2015-03-27|1287.90
#2015-03-30|1291.87
#2015-03-31|1281.05
#2015-04-01|1272.46
#2015-04-02|1277.97
#2015-04-03|1287.87
#2015-04-06|1300.34
#2015-04-07|1296.84
#2015-04-08|1317.65
#2015-04-09|1322.42
#2015-04-10|1311.35
#2015-04-13|1316.37
#2015-04-14|1323.51
#2015-04-15|1308.12
#2015-04-16|1306.18
#2015-04-17|1299.71
#2015-04-20|1300.03
#2015-04-21|1313.39
#2015-04-22|1320.14
#2015-04-23|1310.83
#2015-04-24|1309.03
#2015-04-27|1303.49
#2015-04-28|1306.70
#2015-04-29|1304.94
#2015-04-30|1275.86
#2015-05-01|1274.35
#2015-05-04|1276.72
#2015-05-05|1277.48
#2015-05-06|1275.70
#2015-05-07|1255.52
#2015-05-08|1257.64
#2015-05-11|1266.36
#2015-05-12|1258.31
#2015-05-13|1272.36
#2015-05-14|1265.61
#2015-05-15|1278.09
#2015-05-18|1281.56
#2015-05-19|1281.70
#2015-05-20|1288.63
#2015-05-21|1285.23
#2015-05-22|1280.56
#2015-05-25|1283.11
#2015-05-26|1266.29
#2015-05-27|1251.13
#2015-05-28|1251.65
#2015-05-29|1250.65
#2015-06-01|1246.72
#2015-06-02|1249.16
#2015-06-03|1236.54
#2015-06-04|1228.00
#2015-06-05|1224.31
#2015-06-08|1216.23
#2015-06-09|1209.32
#2015-06-10|1224.86
#2015-06-11|1224.20
#2015-06-12|1235.67
#2015-06-15|1235.77
#2015-06-16|1226.47
#2015-06-17|1227.42
#2015-06-18|1242.20
#2015-06-19|1243.21
#2015-06-22|1256.47
#2015-06-23|1266.98
#2015-06-24|1270.62
#2015-06-25|1268.67
#2015-06-26|1262.70
#2015-06-29|1238.44
#2015-06-30|1258.10
#2015-07-01|1259.40
#2015-07-02|1272.48
#2015-07-03|1275.82
#2015-07-06|1264.10
#2015-07-07|1283.99
#2015-07-08|1266.35
#2015-07-09|1267.29
#2015-07-10|1272.86
#2015-07-13|1288.45
#2015-07-14|1302.02
#2015-07-15|1316.00
#2015-07-16|1321.25
#2015-07-17|1327.60
#2015-07-20|1324.18
#2015-07-21|1327.89
#2015-07-22|1325.21
#2015-07-23|1334.49
#2015-07-24|1330.84
#2015-07-27|1306.85
#2015-07-28|1295.60
#2015-07-29|1302.31
#2015-07-30|1288.07
#2015-07-31|1302.97
#2015-08-03|1317.21
#2015-08-04|1341.12
#2015-08-05|1352.24
#2015-08-06|1351.34
#2015-08-07|1337.98
#2015-08-10|1353.42
#2015-08-11|1341.01
#2015-08-12|1338.75
#2015-08-13|1348.90
#2015-08-14|1353.23
#2015-08-17|1363.89
#2015-08-18|1361.29
#2015-08-19|1349.66
#2015-08-20|1337.39
#2015-08-21|1311.66
#2015-08-24|1263.43
#2015-08-25|1231.02
#2015-08-26|1256.80
#2015-08-27|1267.25
#2015-08-28|1289.03
#2015-08-31|1291.06
#2015-09-01|1244.99
#2015-09-02|1243.24
#2015-09-03|1253.92
#2015-09-04|1243.43
#2015-09-07|1238.58
#2015-09-08|1192.03
#2015-09-09|1263.63
#2015-09-10|1238.35
#2015-09-11|1245.76
#2015-09-14|1244.49
#2015-09-15|1244.44
#2015-09-16|1243.62
#2015-09-17|1239.98
#2015-09-18|1241.93
#2015-09-21|1236.68
#2015-09-22|1237.54
#2015-09-23|1231.31
#2015-09-24|1216.72
#2015-09-25|1223.07
#2015-09-28|1219.12
#2015-09-29|1162.94
#2015-09-30|1192.65
#2015-10-01|1205.89
#2015-10-02|1198.84
#2015-10-05|1215.56
#2015-10-06|1222.59
#2015-10-07|1217.16
#2015-10-08|1194.56
#2015-10-09|1212.21
#2015-10-12|1213.06
#2015-10-13|1216.78
#2015-10-14|1209.90
#2015-10-15|1239.77
#2015-10-16|1247.68
#2015-10-19|1251.02
#2015-10-20|1252.96
#2015-10-21|1252.58
#2015-10-22|1232.02
#2015-10-23|1245.47
#2015-10-26|1257.42
#2015-10-27|1262.99
#2015-10-28|1269.00
#2015-10-29|1273.00
#2015-10-30|1299.09
#2015-11-02|1277.83
#2015-11-03|1275.77
#2015-11-04|1286.91
#2015-11-05|1292.05
#2015-11-06|1293.39
#2015-11-09|1304.28
#2015-11-10|1306.96
#2015-11-11|1315.29
#2015-11-12|1315.31
#2015-11-13|1313.62
#2015-11-16|1307.43
#2015-11-17|1312.14
#2015-11-18|1311.80
#2015-11-19|1327.36
#2015-11-20|1336.22
#2015-11-23|1336.42
#2015-11-24|1349.41
#2015-11-25|1344.11
#2015-11-26|1350.76
#2015-11-27|1341.02
#2015-11-30|1318.60
#2015-12-01|1339.28
#2015-12-02|1339.67
#2015-12-03|1341.46
#2015-12-04|1318.17
#2015-12-07|1328.36
#2015-12-08|1314.99
#2015-12-09|1300.15
#2015-12-10|1290.90
#2015-12-11|1309.69
#2015-12-14|1299.59
#2015-12-15|1281.88
#2015-12-16|1306.97
#2015-12-17|1327.75
#2015-12-18|1335.51
#2015-12-21|1330.11
#2015-12-22|1334.43
#2015-12-23|1336.77
#2015-12-24|1321.93
#2015-12-25|1329.13
#2015-12-28|1335.18
#2015-12-29|1358.44
#2015-12-30|1356.39
#2015-12-31|1360.22
#2016-01-01|1360.57
#2016-01-04|1335.06
#2016-01-05|1329.14
#2016-01-06|1340.24
#2016-01-07|1331.64
#2016-01-08|1329.34
#2016-01-11|1326.06
#2016-01-12|1288.36
#2016-01-13|1306.98
#2016-01-14|1273.26
#2016-01-15|1278.98
#2016-01-18|1263.08
#2016-01-19|1263.10
#2016-01-20|1243.92
#2016-01-21|1212.42
#2016-01-22|1257.11
#2016-01-25|1275.64
#2016-01-26|1269.59
#2016-01-27|1282.21
#2016-01-28|1282.74
#2016-01-29|1282.00
#2016-02-01|1308.81
#2016-02-02|1334.51
#2016-02-03|1333.16
#2016-02-04|1313.08
#2016-02-05|1317.60
#2016-02-08|1340.56
#2016-02-09|1300.42
#2016-02-10|1264.54
#2016-02-11|1277.23
#2016-02-12|1212.71
#2016-02-15|1266.66
#2016-02-16|1264.80
#2016-02-17|1231.40
#2016-02-18|1274.15
#2016-02-19|1277.91
#2016-02-22|1291.61
#2016-02-23|1289.40
#2016-02-24|1290.74
#2016-02-25|1292.66
#2016-02-26|1288.94
#2016-02-29|1295.53
#2016-03-01|1304.14
#2016-03-02|1342.98
#2016-03-03|1351.98
#2016-03-04|1334.36
#2016-03-07|1330.72
#2016-03-08|1322.91
#2016-03-09|1312.25
#2016-03-10|1323.87
#2016-03-11|1324.87
#2016-03-14|1334.73
#2016-03-15|1332.95
#2016-03-16|1314.09
#2016-03-17|1337.12
#2016-03-18|1318.10
#2016-03-21|1319.96
#2016-03-22|1346.78
#2016-03-23|1336.05
#2016-03-24|1344.57
#2016-03-25|1342.53
#2016-03-28|1349.68
#2016-03-29|1340.60
#2016-03-30|1348.81
#2016-03-31|1336.37
#2016-04-01|1298.29
#2016-04-04|1320.88
#2016-04-05|1314.32
#2016-04-06|1315.62
#2016-04-07|1361.36
#2016-04-08|1366.74
#2016-04-11|1369.48
#2016-04-12|1371.78
#2016-04-13|1390.80
#2016-04-14|1413.30
#2016-04-15|1414.99
#2016-04-18|1388.71
#2016-04-19|1405.60
#2016-04-20|1408.20
#2016-04-21|1430.62
#2016-04-22|1411.14
#2016-04-25|1408.41
#2016-04-26|1408.22
#2016-04-27|1396.08
#2016-04-28|1389.29
#2016-04-29|1405.52
#2016-05-02|1378.76
#2016-05-03|1379.62
#2016-05-04|1371.84
#2016-05-05|1367.58
#2016-05-06|1373.58
#2016-05-09|1367.20
#2016-05-10|1386.12
#2016-05-11|1378.72
#2016-05-12|1374.25
#2016-05-13|1372.84
#2016-05-16|1370.46
#2016-05-17|1390.01
#2016-05-18|1375.14
#2016-05-19|1371.47
#2016-05-20|1366.15
#2016-05-23|1375.22
#2016-05-24|1366.27
#2016-05-25|1358.05
#2016-05-26|1373.37
#2016-05-27|1379.63
#2016-05-30|1381.77
#2016-05-31|1383.70
#2016-06-01|1377.28
#2016-06-02|1370.89
#2016-06-03|1395.03
#2016-06-06|1388.58
#2016-06-07|1402.05
#2016-06-08|1417.62
#2016-06-09|1414.58
#2016-06-10|1408.30
#2016-06-13|1377.57
#2016-06-14|1365.14
#2016-06-15|1370.86
#2016-06-16|1351.93
#2016-06-17|1351.27
#2016-06-20|1368.82
#2016-06-21|1392.55
#2016-06-22|1388.97
#2016-06-23|1379.99
#2016-06-24|1331.46
#2016-06-27|1387.39
#2016-06-28|1388.82
#2016-06-29|1411.72
#2016-06-30|1404.89
#2016-07-01|1427.52
#2016-07-04|1434.35
#2016-07-05|1437.55
#2016-07-06|1426.65
#2016-07-07|1430.64
#2016-07-08|1416.67
#2016-07-11|1429.87
#2016-07-12|1423.06
#2016-07-13|1421.45
#2016-07-14|1419.99
#2016-07-15|1394.73
#2016-07-18|1390.87
#2016-07-19|1409.95
#2016-07-20|1418.11
#2016-07-21|1409.37
#2016-07-22|1411.61
#2016-07-25|1414.25
#2016-07-26|1417.95
#2016-07-27|1404.95
#2016-07-28|1400.69
#2016-07-29|1433.23
#2016-08-01|1451.20
#2016-08-02|1452.60
#2016-08-03|1423.25
#2016-08-04|1418.94
#2016-08-05|1404.62
#2016-08-08|1387.50
#2016-08-09|1406.95
#2016-08-10|1409.31
#2016-08-11|1409.53
#2016-08-12|1431.21
#2016-08-15|1408.86
#2016-08-16|1400.05
#2016-08-17|1394.16
#2016-08-18|1365.18
#2016-08-19|1352.41
#2016-08-22|1354.09
#2016-08-23|1372.30
#2016-08-24|1377.03
#2016-08-25|1367.92
#2016-08-26|1347.90
#2016-08-29|1337.84
#2016-08-30|1335.78
#2016-08-31|1324.78
#2016-09-01|1338.88
#2016-09-02|1338.08
#2016-09-05|1346.87
#2016-09-06|1368.06
#2016-09-07|1376.35
#2016-09-08|1382.47
#2016-09-09|1363.35
#2016-09-12|1353.22
#2016-09-13|1362.59
#2016-09-14|1354.39
#2016-09-15|1349.56
#2016-09-16|1363.77
#2016-09-19|1369.36
#2016-09-20|1375.12
#2016-09-21|1409.71
#2016-09-22|1414.93
#2016-09-23|1415.32
#2016-09-26|1414.81
#2016-09-27|1435.43
#2016-09-28|1427.69
#2016-09-29|1411.03
#2016-09-30|1397.93
#2016-10-03|1407.67
#2016-10-04|1404.59
#2016-10-05|1393.81
#2016-10-06|1391.18
#2016-10-07|1394.58
#2016-10-10|1391.79
#2016-10-11|1392.00
#2016-10-12|1377.11
#2016-10-13|1378.27
#2016-10-14|1362.08
#2016-10-17|1361.20
#2016-10-18|1375.21
#2016-10-19|1381.09
#2016-10-20|1374.25
#2016-10-21|1366.64
#2016-10-24|1368.17
#2016-10-25|1366.83
#2016-10-26|1369.61
#2016-10-27|1359.48
#2016-10-28|1362.48
#2016-10-31|1358.22
#2016-11-01|1356.35
#2016-11-02|1343.11
#2016-11-03|1342.31
#2016-11-04|1312.41
#2016-11-07|1309.65
#2016-11-08|1297.45
#2016-11-09|1271.28
#2016-11-10|1314.27
#2016-11-11|1307.59
#2016-11-14|1286.39
#2016-11-15|1287.94
#2016-11-16|1291.26
#2016-11-17|1294.70
#2016-11-18|1275.86
#2016-11-21|1279.80
#2016-11-22|1283.43
#2016-11-23|1271.48
#2016-11-24|1252.59
#2016-11-25|1266.59
#2016-11-28|1271.60
#2016-11-29|1265.13
#2016-11-30|1251.02
#2016-12-01|1243.83
#2016-12-02|1238.51
#2016-12-05|1227.62
#2016-12-06|1230.55
#2016-12-07|1222.09
#2016-12-08|1209.46
#2016-12-09|1215.86
#2016-12-12|1226.15
#2016-12-13|1252.28
#2016-12-14|1245.10
#2016-12-15|1213.91
#2016-12-16|1218.08
#2016-12-19|1234.60
#2016-12-20|1230.12
#2016-12-21|1223.23
#2016-12-22|1216.66
#2016-12-23|1218.55
#2016-12-26|1226.47
#2016-12-27|1228.97
#2016-12-28|1229.33
#2016-12-29|1233.54
#2016-12-30|1243.64
#2017-01-02|1243.99
#2017-01-03|1231.58
#2017-01-04|1248.37
#2017-01-05|1273.10
#2017-01-06|1269.84
#2017-01-09|1267.16
#2017-01-10|1285.28
#2017-01-11|1279.64
#2017-01-12|1276.04
#2017-01-13|1277.93
#2017-01-16|1276.29
#2017-01-17|1273.20
#2017-01-18|1266.51
#2017-01-19|1251.00
#2017-01-20|1250.54
#2017-01-23|1252.49
#2017-01-24|1249.29
#2017-01-25|1252.02
#2017-01-26|1251.16
#2017-01-27|1248.11
#2017-01-30|1257.56
#2017-01-31|1254.09
#2017-02-01|1249.29
#2017-02-02|1263.45
#2017-02-03|1276.87
#2017-02-06|1283.96
#2017-02-07|1281.30
#2017-02-08|1289.19
#2017-02-09|1278.79
#2017-02-10|1292.38
#2017-02-13|1296.86
#2017-02-14|1273.07
#2017-02-15|1273.78
#2017-02-16|1288.13
#2017-02-17|1293.24
#2017-02-20|1288.74
#2017-02-21|1290.34
#2017-02-22|1295.24
#2017-02-23|1310.05
#2017-02-24|1309.12
#2017-02-27|1305.27
#2017-02-28|1302.60
#2017-03-01|1299.32
#2017-03-02|1296.24
#2017-03-03|1290.37
#2017-03-06|1293.10
#2017-03-07|1290.79
#2017-03-08|1278.77
#2017-03-09|1275.84
#2017-03-10|1290.19
#2017-03-13|1297.56
#2017-03-14|1302.59
#2017-03-15|1302.19
#2017-03-16|1316.80
#2017-03-17|1311.71
#2017-03-20|1315.92
#2017-03-21|1317.72
#2017-03-22|1309.13
#2017-03-23|1312.48
#2017-03-24|1324.85
#2017-03-27|1317.86
#2017-03-28|1334.95
#2017-03-29|1330.28
#2017-03-30|1320.25
#2017-03-31|1307.12
#2017-04-03|1319.59
#2017-04-04|1323.65
#2017-04-05|1320.85
#2017-04-06|1311.40
#2017-04-07|1315.56
#2017-04-10|1306.09
#2017-04-11|1319.69
#2017-04-12|1318.44
#2017-04-13|1319.91
#2017-04-14|1308.14
#2017-04-17|1325.31
#2017-04-18|1321.81
#2017-04-19|1320.57
#2017-04-20|1310.68
#2017-04-21|1321.91
#2017-04-24|1328.72
#2017-04-25|1324.04
#2017-04-26|1318.82
#2017-04-27|1315.55
#2017-04-28|1312.28
#2017-05-01|1311.44
#2017-05-02|1312.75
#2017-05-03|1309.78
#2017-05-04|1307.83
#2017-05-05|1306.65
#2017-05-08|1326.21
#2017-05-09|1317.96
#2017-05-10|1324.56
#2017-05-11|1323.46
#2017-05-12|1327.60
#2017-05-15|1332.42
#2017-05-16|1336.77
#2017-05-17|1348.06
#2017-05-18|1340.15
#2017-05-19|1332.82
#2017-05-22|1334.98
#2017-05-23|1329.34
#2017-05-24|1318.14
#2017-05-25|1318.05
#2017-05-26|1316.33
#2017-05-29|1308.57
#2017-05-30|1313.19
#2017-05-31|1315.62
#2017-06-01|1323.22
#2017-06-02|1338.85
#2017-06-05|1346.94
#2017-06-06|1334.68
#2017-06-07|1335.87
#2017-06-08|1328.72
#2017-06-09|1316.66
#2017-06-12|1324.70
#2017-06-13|1323.60
#2017-06-14|1335.76
#2017-06-15|1329.44
#2017-06-16|1332.22
#2017-06-19|1337.09
#2017-06-20|1335.47
#2017-06-21|1336.50
#2017-06-22|1344.07
#2017-06-23|1350.39
#2017-06-26|1354.64
#2017-06-27|1346.36
#2017-06-28|1339.13
#2017-06-29|1337.56
#2017-06-30|1337.17
#2017-07-03|1327.16
#2017-07-04|1320.77
#2017-07-05|1316.47
#2017-07-06|1317.29
#2017-07-07|1306.23
#2017-07-10|1310.86
#2017-07-11|1312.89
#2017-07-12|1319.35
#2017-07-13|1320.27
#2017-07-14|1329.07
#2017-07-17|1329.23
#2017-07-18|1331.56
#2017-07-19|1341.86
#2017-07-20|1347.83
#2017-07-21|1349.02
#2017-07-24|1340.78
#2017-07-25|1332.76
#2017-07-26|1332.59
#2017-07-27|1331.92
#2017-07-28|1331.70
#2017-07-31|1337.48
#2017-08-01|1342.56
#2017-08-02|1342.90
#2017-08-03|1341.88
#2017-08-04|1334.14
#2017-08-07|1337.69
#2017-08-08|1329.58
#2017-08-09|1318.30
#2017-08-10|1317.62
#2017-08-11|1315.40
#2017-08-14|1304.50
#2017-08-15|1303.48
#2017-08-16|1310.40
#2017-08-17|1314.50
#2017-08-18|1313.09
#2017-08-21|1307.91
#2017-08-22|1306.82
#2017-08-23|1312.40
#2017-08-24|1312.95
#2017-08-25|1317.40
#2017-08-28|1327.14
#2017-08-29|1331.58
#2017-08-30|1329.32
#2017-08-31|1338.19
#2017-09-01|1345.02
#2017-09-04|1340.76
#2017-09-05|1340.65
#2017-09-06|1339.85
#2017-09-07|1346.93
#2017-09-08|1352.07
#2017-09-11|1357.46
#2017-09-12|1358.33
#2017-09-13|1354.03
#2017-09-14|1357.12
#2017-09-15|1361.94
#2017-09-18|1362.17
#2017-09-19|1373.52
#2017-09-20|1369.58
#2017-09-21|1362.49
#2017-09-22|1361.02
#2017-09-25|1364.81
#2017-09-26|1360.08
#2017-09-27|1353.59
#2017-09-28|1351.88
#2017-09-29|1362.18
#2017-10-02|1361.68
#2017-10-03|1376.23
#2017-10-04|1380.99
#2017-10-05|1381.11
#2017-10-06|1380.10
#2017-10-09|1381.31
#2017-10-10|1393.58
#2017-10-11|1393.05
#2017-10-12|1400.63
#2017-10-13|1412.18
#2017-10-16|1425.54
#2017-10-17|1426.98
#2017-10-18|1428.19
#2017-10-19|1433.09
#2017-10-20|1431.60
#2017-10-23|1434.51
#2017-10-24|1440.00
#2017-10-25|1425.18
#2017-10-26|1420.38
#2017-10-27|1438.36
#2017-10-30|1436.81
#2017-10-31|1434.22
#2017-11-01|1442.61
#2017-11-02|1450.96
#2017-11-03|1449.73
#2017-11-06|1454.10
#2017-11-07|1453.61
#2017-11-08|1458.07
#2017-11-09|1449.68
#2017-11-10|1455.54
#2017-11-13|1448.79
#2017-11-14|1449.50
#2017-11-15|1446.96
#2017-11-16|1472.22
#2017-11-17|1482.72
#2017-11-20|1475.78
#2017-11-21|1481.95
#2017-11-22|1481.56
#2017-11-23|1483.53
#2017-11-24|1483.51
#2017-11-27|1483.11
#2017-11-28|1487.49
#2017-11-29|1486.29
#2017-11-30|1487.37
#2017-12-01|1484.23
#2017-12-04|1479.63
#2017-12-05|1472.49
#2017-12-06|1449.45
#2017-12-07|1456.09
#2017-12-08|1467.15
#2017-12-11|1487.24
#2017-12-12|1479.89
#2017-12-13|1494.68
#2017-12-14|1507.63
#2017-12-15|1505.06
#2017-12-18|1520.89
#2017-12-19|1518.69
#2017-12-20|1517.21
#2017-12-21|1515.97
#2017-12-22|1509.06
#2017-12-25|1513.31
#2017-12-26|1514.39
#2017-12-27|1525.45
#2017-12-28|1531.20
#2017-12-29|1536.05
#2018-01-01|1536.12
#2018-01-02|1547.05
#2018-01-03|1553.03
#2018-01-04|1580.93
#2018-01-05|1590.96
#2018-01-08|1608.49
#2018-01-09|1612.54
#2018-01-10|1620.20
#2018-01-11|1613.66
#2018-01-12|1618.34
#2018-01-15|1628.02
#2018-01-16|1625.98
#2018-01-17|1605.25
#2018-01-18|1595.01
#2018-01-19|1594.96
#2018-01-22|1603.58
#2018-01-23|1632.79
#2018-01-24|1644.62
#2018-01-25|1638.02
#2018-01-26|1648.39
#2018-01-29|1643.68
#2018-01-30|1631.67
#2018-01-31|1618.08
#2018-02-01|1632.19
#2018-02-02|1619.35
#2018-02-05|1590.36
#2018-02-06|1534.71
#2018-02-07|1542.21
#2018-02-08|1569.32
#2018-02-09|1556.76
#2018-02-12|1573.28
#2018-02-13|1575.27
#2018-02-14|1591.15
#2018-02-15|1608.49
#2018-02-16|1623.55
#2018-02-19|1632.47
#2018-02-20|1613.78
#2018-02-21|1599.65
#2018-02-22|1601.63
#2018-02-23|1620.45
#2018-02-26|1648.94
#2018-02-27|1656.09
#2018-02-28|1654.05
#2018-03-01|1627.19
#2018-03-02|1626.90
#2018-03-05|1619.45
#2018-03-06|1633.95
#2018-03-07|1615.59
#2018-03-08|1645.76
#2018-03-09|1629.97
#2018-03-12|1654.67
#2018-03-13|1660.00
#2018-03-14|1656.12
#2018-03-15|1665.75
#2018-03-16|1664.37
#2018-03-19|1661.49
#2018-03-20|1657.31
#2018-03-21|1648.52
#2018-03-22|1675.17
#2018-03-23|1623.29
#2018-03-26|1638.51
#2018-03-27|1658.95
#2018-03-28|1644.71
#2018-03-29|1653.78
#2018-03-30|1655.46
#2018-04-02|1651.72
#2018-04-03|1656.23
#2018-04-04|1663.64
#2018-04-05|1677.41
#2018-04-06|1680.83
#2018-04-09|1701.75
#2018-04-10|1684.12
#2018-04-11|1658.69
#2018-04-12|1649.30
#2018-04-13|1632.33
#2018-04-16|1658.96
#2018-04-17|1648.87
#2018-04-18|1650.67
#2018-04-19|1644.81
#2018-04-20|1632.60
#2018-04-23|1602.91
#2018-04-24|1602.11
#2018-04-25|1602.87
#2018-04-26|1605.51
#2018-04-27|1632.40
#2018-04-30|1627.12
#2018-05-01|1628.80
#2018-05-02|1604.59
#2018-05-03|1613.45
#2018-05-04|1605.77
#2018-05-07|1612.31
#2018-05-08|1618.42
#2018-05-09|1596.72
#2018-05-10|1600.42
#2018-05-11|1615.22
#2018-05-14|1624.73
#2018-05-15|1622.44
#2018-05-16|1630.76
#2018-05-17|1638.12
#2018-05-18|1644.52
#2018-05-21|1633.51
#2018-05-22|1633.63
#2018-05-23|1632.32
#2018-05-24|1650.67
#2018-05-25|1659.14
#2018-05-28|1659.92
#2018-05-29|1655.72
#2018-05-30|1636.49
#2018-05-31|1655.69
#2018-06-01|1651.33
#2018-06-04|1661.46
#2018-06-05|1656.26
#2018-06-06|1652.42
#2018-06-07|1649.70
#2018-06-08|1651.46
#2018-06-11|1654.22
#2018-06-12|1671.16
#2018-06-13|1674.45
#2018-06-14|1664.94
#2018-06-15|1686.11
#2018-06-18|1681.30
#2018-06-19|1654.00
#2018-06-20|1682.11
#2018-06-21|1680.88
#2018-06-22|1687.91
#2018-06-25|1674.33
#2018-06-26|1673.34
#2018-06-27|1655.46
#2018-06-28|1634.84
#2018-06-29|1651.16
#2018-07-02|1618.75
#2018-07-03|1621.40
#2018-07-04|1619.05
#2018-07-05|1608.12
#2018-07-06|1634.04
#2018-07-09|1659.55
#2018-07-10|1648.30
#2018-07-11|1631.36
#2018-07-12|1649.95
#2018-07-13|1664.37
#2018-07-16|1660.05
#2018-07-17|1669.37
#2018-07-18|1674.42
#2018-07-19|1660.55
#2018-07-20|1678.09
#2018-07-23|1669.15
#2018-07-24|1666.85
#2018-07-25|1669.20
#2018-07-26|1665.47
#2018-07-27|1671.79
#2018-07-30|1651.46
#2018-07-31|1644.44
#2018-08-01|1669.29
#2018-08-02|1654.81
#2018-08-03|1650.12
#2018-08-06|1634.60
#2018-08-07|1644.01
#2018-08-08|1647.19
#2018-08-09|1643.96
#2018-08-10|1631.36
#2018-08-13|1609.55
#2018-08-14|1626.69
#2018-08-15|1619.11
#2018-08-16|1610.41
#2018-08-17|1621.61
#2018-08-20|1619.20
#2018-08-21|1639.36
#2018-08-22|1637.62
#2018-08-23|1639.27
#2018-08-24|1660.70
#2018-08-27|1674.12
#2018-08-28|1665.68
#2018-08-29|1665.88
#2018-08-30|1664.01
#2018-08-31|1686.11
#2018-09-03|1678.56
#2018-09-04|1678.21
#2018-09-05|1659.84
#2018-09-06|1658.52
#2018-09-07|1661.53
#2018-09-10|1665.13
#2018-09-11|1680.12
#2018-09-12|1672.04
#2018-09-13|1677.76
#2018-09-14|1681.86
#2018-09-17|1678.77
#2018-09-18|1698.20
#2018-09-19|1715.70
#2018-09-20|1713.92
#2018-09-21|1717.24
#2018-09-24|1708.18
#2018-09-25|1721.69
#2018-09-26|1744.49
#2018-09-27|1731.95
#2018-09-28|1741.18
#2018-10-01|1732.37
#2018-10-02|1744.26
#2018-10-03|1737.58
#2018-10-04|1710.38
#2018-10-05|1698.31
#2018-10-08|1699.19
#2018-10-09|1679.28
#2018-10-10|1688.49
#2018-10-11|1630.02
#2018-10-12|1631.10
#2018-10-15|1622.78
#2018-10-16|1627.95
#2018-10-17|1645.83
#2018-10-18|1638.25
#2018-10-19|1649.91
#2018-10-22|1645.41
#2018-10-23|1596.29
#2018-10-24|1586.12
#2018-10-25|1541.29
#2018-10-26|1539.08
#2018-10-29|1521.82
#2018-10-30|1536.06
#2018-10-31|1558.85
#2018-11-01|1542.63
#2018-11-02|1586.65
#2018-11-05|1571.56
#2018-11-06|1600.79
#2018-11-07|1594.57
#2018-11-08|1610.81
#2018-11-09|1600.66
#2018-11-12|1588.07
#2018-11-13|1568.17
#2018-11-14|1561.30
#2018-11-15|1566.12
#2018-11-16|1573.70
#2018-11-19|1598.89
#2018-11-20|1571.77
#2018-11-21|1561.12
#2018-11-22|1574.95
#2018-11-23|1573.85
#2018-11-26|1568.76
#2018-11-27|1553.12
#2018-11-28|1564.77
#2018-11-29|1584.73
#2018-11-30|1610.54
#2018-12-03|1616.33
#2018-12-04|1601.08
#2018-12-05|1596.25
#2018-12-06|1550.24
#2018-12-07|1555.39
#2018-12-10|1519.68
#2018-12-11|1501.41
#2018-12-12|1536.64
#2018-12-13|1551.91
#2018-12-14|1521.09
#2018-12-17|1521.88
#2018-12-18|1491.15
#2018-12-19|1487.25
#2018-12-20|1466.51
#2018-12-21|1453.04
#2018-12-24|1454.08
#2018-12-25|1385.65
#2018-12-26|1409.84
#2018-12-27|1448.16
#2018-12-28|1439.23
#2018-12-31|1447.64
#2019-01-01|1447.98
#2019-01-02|1440.95
#2019-01-03|1448.17
#2019-01-04|1446.60
#2019-01-07|1470.60
#2019-01-08|1475.27
#2019-01-09|1505.44
#2019-01-10|1499.00
#2019-01-11|1500.29
#2019-01-14|1497.25
#2019-01-15|1504.64
#2019-01-16|1503.43
#2019-01-17|1501.04
#2019-01-18|1514.93
#2019-01-21|1514.25
#2019-01-22|1512.91
#2019-01-23|1508.09
#2019-01-24|1518.60
#2019-01-25|1514.07
#2019-01-28|1506.22
#2019-01-29|1519.85
#2019-01-30|1512.47
#2019-01-31|1527.67
#2019-02-01|1546.69
#2019-02-04|1551.83
#2019-02-05|1535.74
#2019-02-06|1537.60
#2019-02-07|1527.51
#2019-02-08|1512.77
#2019-02-11|1505.46
#2019-02-12|1537.30
#2019-02-13|1541.12
#2019-02-14|1547.34
#2019-02-15|1536.70
#2019-02-18|1551.98
#2019-02-19|1549.27
#2019-02-20|1557.27
#2019-02-21|1561.88
#2019-02-22|1558.69
#2019-02-25|1563.61
#2019-02-26|1577.39
#2019-02-27|1590.50
#2019-02-28|1574.41
#2019-03-01|1589.76
#2019-03-04|1613.53
#2019-03-05|1610.68
#2019-03-06|1604.42
#2019-03-07|1591.86
#2019-03-08|1573.96
#2019-03-11|1579.62
#2019-03-12|1607.27
#2019-03-13|1596.34
#2019-03-14|1585.13
#2019-03-15|1602.32
#2019-03-18|1610.69
#2019-03-19|1609.37
#2019-03-20|1607.36
#2019-03-21|1614.77
#2019-03-22|1596.51
#2019-03-25|1541.73
#2019-03-26|1568.85
#2019-03-27|1577.48
#2019-03-28|1548.87
#2019-03-29|1573.27
#2019-04-01|1588.77
#2019-04-02|1581.57
#2019-04-03|1581.68
#2019-04-04|1570.43
#2019-04-05|1565.71
#2019-04-08|1570.61
#2019-04-09|1579.07
#2019-04-10|1576.02
#2019-04-11|1572.29
#2019-04-12|1550.16
#2019-04-15|1556.98
#2019-04-16|1555.89
#2019-04-17|1545.41
#2019-04-18|1506.29
#2019-04-19|1511.55
#2019-04-22|1516.24
#2019-04-23|1525.00
#2019-04-24|1530.35
#2019-04-25|1529.54
#2019-04-26|1538.91
#2019-04-29|1540.20
#2019-04-30|1542.67
#2019-05-01|1544.65
#2019-05-02|1538.00
#2019-05-03|1540.86
#2019-05-06|1537.73
#2019-05-07|1562.64
#2019-05-08|1532.99
#2019-05-09|1523.43
#2019-05-10|1533.19
#2019-05-13|1518.72
#2019-05-14|1516.30
#2019-05-15|1504.66
#2019-05-16|1500.73
#2019-05-17|1509.58
#2019-05-20|1507.82
#2019-05-21|1494.38
#2019-05-22|1493.80
#2019-05-23|1497.53
#2019-05-24|1504.06
#2019-05-27|1509.33
#2019-05-28|1516.40
#2019-05-29|1497.57
#2019-05-30|1472.79
#2019-05-31|1474.42
#2019-06-03|1473.36
#2019-06-04|1472.12
#2019-06-05|1498.15
#2019-06-06|1492.68
#2019-06-07|1499.35
#2019-06-10|1513.91
#2019-06-11|1517.01
#2019-06-12|1512.25
#2019-06-13|1504.90
#2019-06-14|1502.91
#2019-06-17|1490.13
#2019-06-18|1487.39
#2019-06-19|1507.84
#2019-06-20|1528.06
#2019-06-21|1496.45
#2019-06-24|1506.75
#2019-06-25|1505.69
#2019-06-26|1504.78
#2019-06-27|1501.54
#2019-06-28|1505.75
#2019-07-01|1530.07
#2019-07-02|1537.47
#2019-07-03|1537.10
#2019-07-04|1536.86
#2019-07-05|1532.42
#2019-07-08|1504.06
#2019-07-09|1503.48
#2019-07-10|1513.97
#2019-07-11|1524.14
#2019-07-12|1522.84
#2019-07-15|1525.76
#2019-07-16|1519.33
#2019-07-17|1515.84
#2019-07-18|1499.07
#2019-07-19|1526.19
#2019-07-22|1509.79
#2019-07-23|1512.44
#2019-07-24|1509.04
#2019-07-25|1504.69
#2019-07-26|1507.68
#2019-07-29|1506.92
#2019-07-30|1514.32
#2019-07-31|1520.97
#2019-08-01|1529.20
#2019-08-02|1522.30
#2019-08-05|1490.00
#2019-08-06|1480.76
#2019-08-07|1494.74
#2019-08-08|1499.88
#2019-08-09|1517.49
#2019-08-12|1523.02
#2019-08-13|1489.56
#2019-08-14|1507.37
#2019-08-15|1489.74
#2019-08-16|1494.14
#2019-08-19|1502.00
#2019-08-20|1521.16
#2019-08-21|1513.98
#2019-08-22|1510.52
#2019-08-23|1518.99
#2019-08-26|1490.58
#2019-08-27|1503.89
#2019-08-28|1496.93
#2019-08-29|1501.87
#2019-08-30|1525.20
#2019-09-02|1519.55
#2019-09-03|1521.42
#2019-09-04|1529.54
#2019-09-05|1540.86
#2019-09-06|1542.14
#2019-09-09|1550.45
#2019-09-10|1526.48
#2019-09-11|1533.33
#2019-09-12|1538.95
#2019-09-13|1553.28
#2019-09-16|1553.61
#2019-09-17|1552.81
#2019-09-18|1547.70
#2019-09-19|1559.10
#2019-09-20|1570.56
#2019-09-23|1568.62
#2019-09-24|1575.53
#2019-09-25|1574.82
#2019-09-26|1571.36
#2019-09-27|1558.58
#2019-09-30|1539.19
#2019-10-01|1544.09
#2019-10-02|1538.52
#2019-10-03|1528.78
#2019-10-04|1529.82
#2019-10-07|1527.68
#2019-10-08|1547.09
#2019-10-09|1535.36
#2019-10-10|1529.02
#2019-10-11|1532.03
#2019-10-14|1539.06
#2019-10-15|1562.15
#2019-10-16|1576.80
#2019-10-17|1578.42
#2019-10-18|1575.95
#2019-10-21|1568.39
#2019-10-22|1573.91
#2019-10-23|1591.12
#2019-10-24|1605.40
#2019-10-25|1631.31
#2019-10-28|1631.03
#2019-10-29|1650.23
#2019-10-30|1662.16
#2019-10-31|1677.52
#2019-11-01|1661.60
#2019-11-04|1663.31
#2019-11-05|1667.26
#2019-11-06|1669.23
#2019-11-07|1683.48
#2019-11-08|1692.44
#2019-11-11|1683.64
#2019-11-12|1680.43
#2019-11-13|1672.70
#2019-11-14|1670.39
#2019-11-15|1683.34
#2019-11-18|1702.61
#2019-11-19|1724.09
#2019-11-20|1730.27
#2019-11-21|1720.50
#2019-11-22|1718.76
#2019-11-25|1723.25
#2019-11-26|1726.54
#2019-11-27|1727.01
#2019-11-28|1727.05
#2019-11-29|1704.98
#2019-12-02|1723.03
#2019-12-03|1723.39
#2019-12-04|1704.99
#2019-12-05|1718.68
#2019-12-06|1721.52
#2019-12-09|1710.55
#2019-12-10|1716.56
#2019-12-11|1711.27
#2019-12-12|1705.47
#2019-12-13|1729.99
#2019-12-16|1714.10
#2019-12-17|1749.32
#2019-12-18|1737.76
#2019-12-19|1742.73
#2019-12-20|1738.34
#2019-12-23|1752.99
#2019-12-24|1751.91
#2019-12-25|1752.26
#2019-12-26|1754.43
#2019-12-27|1757.83
#2019-12-30|1757.27
#2019-12-31|1760.03
#2020-01-01|1760.01
#2020-01-02|1766.15
#2020-01-03|1765.92
#2020-01-06|1725.73
#2020-01-07|1752.81
#2020-01-08|1730.85
#2020-01-09|1753.86
#2020-01-10|1767.32
#2020-01-13|1766.89
#2020-01-14|1769.70
#2020-01-15|1769.53
#2020-01-16|1785.78
#2020-01-17|1790.08
#2020-01-20|1792.04
#2020-01-21|1785.45
#2020-01-22|1800.85
#2020-01-23|1795.46
#2020-01-24|1800.93
#2020-01-27|1794.00
#2020-01-28|1782.71
#2020-01-29|1781.87
#2020-01-30|1759.19
#2020-01-31|1773.90
#2020-02-03|1766.36
#2020-02-04|1773.33
#2020-02-05|1785.87
#2020-02-06|1829.31
#2020-02-07|1845.73
#2020-02-10|1828.90
#2020-02-11|1828.24
#2020-02-12|1819.58
#2020-02-13|1812.08
#2020-02-14|1805.80
#2020-02-17|1783.96
#2020-02-18|1769.24
#2020-02-19|1773.05
#2020-02-20|1755.54
#2020-02-21|1753.36
#2020-02-24|1751.52
#2020-02-25|1716.10
#2020-02-26|1690.84
#2020-02-27|1675.51
#2020-02-28|1647.68
#2020-03-02|1665.18
#2020-03-03|1663.63
#2020-03-04|1666.35
#2020-03-05|1707.62
#2020-03-06|1689.69
#2020-03-09|1653.93
#2020-03-10|1663.05
#2020-03-11|1620.20
#2020-03-12|1532.16
#2020-03-13|1463.44
#2020-03-16|1425.07
#2020-03-17|1426.58
#2020-03-18|1403.22
#2020-03-19|1402.56
#2020-03-20|1415.87
#2020-03-23|1405.50
#2020-03-24|1427.73
#2020-03-25|1521.15
#2020-03-26|1522.44
#2020-03-27|1612.81
#2020-03-30|1622.67
#2020-03-31|1624.75
#2020-04-01|1569.77
#2020-04-02|1553.27
#2020-04-03|1557.75
#2020-04-06|1602.28
#2020-04-07|1636.55
#2020-04-08|1676.86
#2020-04-09|1678.68
#2020-04-10|1696.28
#2020-04-13|1699.63
#2020-04-14|1730.41
#2020-04-15|1737.67
#2020-04-16|1710.39
#2020-04-17|1733.46
#2020-04-20|1716.61
#2020-04-21|1702.77
#2020-04-22|1710.60
#2020-04-23|1718.69
#2020-04-24|1728.08
#2020-04-27|1749.80
#2020-04-28|1753.31
#2020-04-29|1758.48
#2020-04-30|1746.12
#2020-05-01|1723.65
#2020-05-04|1710.71
#2020-05-05|1713.51
#2020-05-06|1726.76
#2020-05-07|1729.30
#2020-05-08|1756.82
#2020-05-11|1733.80
#2020-05-12|1745.19
#2020-05-13|1779.72
#2020-05-14|1783.38
#2020-05-15|1778.91
#2020-05-18|1788.61
#2020-05-19|1795.01
#2020-05-20|1826.66
#2020-05-21|1821.98
#2020-05-22|1801.07
#2020-05-25|1823.09
#2020-05-26|1856.97
#2020-05-27|1867.55
#2020-05-28|1882.46
#2020-05-29|1938.22
#2020-06-01|1944.00
#2020-06-02|1932.74
#2020-06-03|1933.70
#2020-06-04|1942.49
#2020-06-05|1930.75
#2020-06-08|1935.86
#2020-06-09|1952.62
#2020-06-10|1971.25
#2020-06-11|1952.74
#2020-06-12|1938.98
#2020-06-15|1898.78
#2020-06-16|1970.00
#2020-06-17|1970.38
#2020-06-18|1973.95
#2020-06-19|1981.88
#2020-06-22|1995.29
#2020-06-23|2016.66
#2020-06-24|2008.60
#2020-06-25|2013.26
#2020-06-26|2019.74
#2020-06-29|1989.66
#2020-06-30|1979.85
#2020-07-01|1955.11
#2020-07-02|1963.88
#2020-07-03|1980.22
#2020-07-06|1986.53
#2020-07-07|1970.16
#2020-07-08|1967.22
#2020-07-09|1974.72
#2020-07-10|1967.65
#2020-07-13|1992.02
#2020-07-14|1971.99
#2020-07-15|1986.39
#2020-07-16|1937.88
#2020-07-17|1963.39
#2020-07-20|1972.07
#2020-07-21|2004.79
#2020-07-22|1980.27
#2020-07-23|1994.96
#2020-07-24|1986.08
#2020-07-27|1998.50
#2020-07-28|2026.92
#2020-07-29|2022.56
#2020-07-30|2029.83
#2020-07-31|1987.98
#2020-08-03|2011.35
#2020-08-04|2024.42
#2020-08-05|2042.58
#2020-08-06|2031.66
#2020-08-07|2020.35
#2020-08-10|2023.02
#2020-08-11|2048.61
#2020-08-12|2025.79
#2020-08-13|2062.02
#2020-08-14|2074.63
#2020-08-17|2058.23
#2020-08-18|2082.67
#2020-08-19|2081.46
#2020-08-20|2063.17
#2020-08-21|2073.05
#2020-08-24|2088.38
#2020-08-25|2063.80
#2020-08-26|2070.58
#2020-08-27|2068.75
#2020-08-28|2073.37
#2020-08-31|2056.88
#2020-09-01|2069.55
#2020-09-02|2067.20
#2020-09-03|2061.93
#2020-09-04|2023.77
#2020-09-07|2018.60
#2020-09-08|2033.58
#2020-09-09|2005.68
#2020-09-10|2013.99
#2020-09-11|2049.35
#2020-09-14|2070.47
#2020-09-15|2078.24
#2020-09-16|2106.35
#2020-09-17|2098.83
#2020-09-18|2116.66
#2020-09-21|2095.93
#2020-09-22|2082.45
#2020-09-23|2081.84
#2020-09-24|2056.84
#2020-09-25|2056.75
#2020-09-28|2087.35
#2020-09-29|2082.85
#2020-09-30|2070.20
#2020-10-01|2072.00
#2020-10-02|2046.57
#2020-10-05|2059.34
#2020-10-06|2079.90
#2020-10-07|2061.19
#2020-10-08|2081.34
#2020-10-09|2077.42
#2020-10-12|2094.47
#2020-10-13|2078.79
#2020-10-14|2080.12
#2020-10-15|2043.02
#2020-10-16|2025.15
#2020-10-19|2033.52
#2020-10-20|2022.76
#2020-10-21|2036.42
#2020-10-22|1999.50
#2020-10-23|1987.68
#2020-10-26|1970.63
#2020-10-27|1989.42
#2020-10-28|1996.27
#2020-10-29|1991.90
#2020-10-30|1946.31
#2020-11-02|1968.76
#2020-11-03|1981.30
#2020-11-04|2029.93
#2020-11-05|2124.72
#2020-11-06|2124.40
#2020-11-09|2109.31
#2020-11-10|2080.55
#2020-11-11|2103.38
#2020-11-12|2117.56
#2020-11-13|2124.03
#2020-11-16|2132.31
#2020-11-17|2126.62
#2020-11-18|2129.69
#2020-11-19|2124.40
#2020-11-20|2129.35
#2020-11-23|2121.94
#2020-11-24|2143.14
#2020-11-25|2151.53
#2020-11-26|2183.21
#2020-11-27|2214.29
#2020-11-30|2200.44
#2020-12-01|2204.28
#2020-12-02|2196.22
#2020-12-03|2205.89
#2020-12-04|2216.96
#2020-12-07|2223.04
#2020-12-08|2188.02
#2020-12-09|2203.25
#2020-12-10|2199.03
#2020-12-11|2212.04
#2020-12-14|2197.23
#2020-12-15|2214.45
#2020-12-16|2223.37
#2020-12-17|2246.70
#2020-12-18|2256.21
#2020-12-21|2256.73
#2020-12-22|2239.25
#2020-12-23|2254.72
#2020-12-24|2255.93
#2020-12-25|2250.08
#2020-12-28|2256.27
#2020-12-29|2309.67
#2020-12-30|2312.11
#2020-12-31|2320.31
#2021-01-01|2321.51
#2021-01-04|2316.42
#2021-01-05|2309.01
#2021-01-06|2288.23
#2021-01-07|2296.36
#2021-01-08|2338.02
#2021-01-11|2335.51
#2021-01-12|2357.23
#2021-01-13|2340.43
#2021-01-14|2339.39
#2021-01-15|2311.95
#2021-01-18|2309.95
#2021-01-19|2323.17
#2021-01-20|2338.94
#2021-01-21|2342.73
#2021-01-22|2341.33
#2021-01-25|2375.13
#2021-01-26|2348.17
#2021-01-27|2326.51
#2021-01-28|2277.42
#2021-01-29|2253.90
#2021-02-01|2301.19
#2021-02-02|2307.86
#2021-02-03|2312.60
#2021-02-04|2279.31
#2021-02-05|2294.83
#2021-02-08|2309.85
#2021-02-09|2317.66
#2021-02-10|2326.78
#2021-02-11|2327.13
#2021-02-12|2316.45
#2021-02-15|2337.19
#2021-02-16|2342.77
#2021-02-17|2320.90
#2021-02-18|2305.43
#2021-02-19|2300.65
#2021-02-22|2252.66
#2021-02-23|2248.28
#2021-02-24|2177.76
#2021-02-25|2196.31
#2021-02-26|2110.72
#2021-03-01|2151.93
#2021-03-02|2146.48
#2021-03-03|2165.99
#2021-03-04|2105.46
#2021-03-05|2084.74
#2021-03-08|2055.35
#2021-03-09|2076.18
#2021-03-10|2096.17
#2021-03-11|2121.77
#2021-03-12|2125.41
#2021-03-15|2121.90
#2021-03-16|2150.19
#2021-03-17|2154.31
#2021-03-18|2171.07
#2021-03-19|2154.87
#2021-03-22|2141.28
#2021-03-23|2125.10
#2021-03-24|2090.11
#2021-03-25|2099.85
#2021-03-26|2145.70
#2021-03-29|2146.71
#2021-03-30|2146.34
#2021-03-31|2127.96
#2021-04-01|2160.42
#2021-04-02|2158.19
#2021-04-05|2157.89
#2021-04-06|2134.77
#2021-04-07|2129.70
#2021-04-08|2132.84
#2021-04-09|2135.26
#2021-04-12|2121.58
#2021-04-13|2126.44
#2021-04-14|2138.44
#2021-04-15|2144.24
#2021-04-16|2153.23
#2021-04-19|2176.27
#2021-04-20|2161.17
#2021-04-21|2136.87
#2021-04-22|2180.17
#2021-04-23|2191.23
#2021-04-26|2172.72
#2021-04-27|2138.14
#2021-04-28|2128.28
#2021-04-29|2130.12
#2021-04-30|2114.39
#2021-05-03|2110.74
#2021-05-04|2108.71
#2021-05-05|2098.96
#2021-05-06|2121.31
#2021-05-07|2118.42
#2021-05-10|2156.58
#2021-05-11|2117.70
#2021-05-12|2095.82
#2021-05-13|2060.40
#2021-05-14|2109.39
#2021-05-17|2109.97
#2021-05-18|2143.92
#2021-05-19|2156.37
#2021-05-20|2144.12
#2021-05-21|2166.10
#2021-05-24|2159.74
#2021-05-25|2169.93
#2021-05-26|2173.22
#2021-05-27|2177.85
#2021-05-28|2169.83
#2021-05-31|2194.60
#2021-06-01|2185.67
#2021-06-02|2162.12
#2021-06-03|2167.84
#2021-06-04|2166.14
#2021-06-07|2173.39
#2021-06-08|2204.04
#2021-06-09|2206.12
#2021-06-10|2226.95
#2021-06-11|2249.88
#2021-06-14|2255.27
#2021-06-15|2259.18
#2021-06-16|2237.84
#2021-06-17|2215.87
#2021-06-18|2243.19
#2021-06-21|2222.91
#2021-06-22|2261.85
#2021-06-23|2266.24
#2021-06-24|2267.60
#2021-06-25|2272.76
#2021-06-28|2279.85
#2021-06-29|2270.71
#2021-06-30|2253.22
#2021-07-01|2244.33
#2021-07-02|2234.94
#2021-07-05|2231.26
#2021-07-06|2197.97
#2021-07-07|2208.98
#2021-07-08|2184.44
#2021-07-09|2180.07
#2021-07-12|2210.72
#2021-07-13|2213.12
#2021-07-14|2238.90
#2021-07-15|2221.52
#2021-07-16|2200.46
#2021-07-19|2204.20
#2021-07-20|2189.52
#2021-07-21|2176.01
#2021-07-22|2181.58
#2021-07-23|2163.54
#2021-07-26|2141.81
#2021-07-27|2101.33
#2021-07-28|2121.60
#2021-07-29|2160.39
#2021-07-30|2111.71
#2021-08-02|2148.70
#2021-08-03|2162.62
#2021-08-04|2154.95
#2021-08-05|2150.84
#2021-08-06|2129.35
#2021-08-09|2129.51
#2021-08-10|2157.65
#2021-08-11|2154.22
#2021-08-12|2141.65
#2021-08-13|2154.40
#2021-08-16|2144.55
#2021-08-17|2130.65
#2021-08-18|2135.67
#2021-08-19|2140.01
#2021-08-20|2108.84
#2021-08-23|2155.04
#2021-08-24|2180.17
#2021-08-25|2173.82
#2021-08-26|2157.12
#2021-08-27|2147.26
#2021-08-30|2171.20
#2021-08-31|2202.86
#2021-09-01|2216.08
#2021-09-02|2211.68
#2021-09-03|2253.31
#2021-09-06|2268.31
#2021-09-07|2264.33
#2021-09-08|2266.51
#2021-09-09|2243.64
#2021-09-10|2250.13
#2021-09-13|2236.45
#2021-09-14|2254.43
#2021-09-15|2244.33
#2021-09-16|2239.71
#2021-09-17|2269.28
#2021-09-20|2261.93
#2021-09-21|2257.56
#2021-09-22|2250.48
#2021-09-23|2246.74
#2021-09-24|2254.48
#2021-09-27|2243.82
#2021-09-28|2218.03
#2021-09-29|2185.35
#2021-09-30|2201.28
#2021-10-01|2183.58
#2021-10-04|2158.23
#2021-10-05|2106.03
#2021-10-06|2070.81
#2021-10-07|2084.10
#2021-10-08|2078.39
#2021-10-11|2080.24
#2021-10-12|2061.16
#2021-10-13|2063.60
#2021-10-14|2079.89
#2021-10-15|2095.59
#2021-10-18|2081.26
#2021-10-19|2096.57
#2021-10-20|2093.04
#2021-10-21|2067.83
#2021-10-22|2076.98
#2021-10-25|2081.55
#2021-10-26|2092.52
#2021-10-27|2088.24
#2021-10-28|2056.94
#2021-10-29|2048.52
#2021-11-01|2058.63
#2021-11-02|2046.43
#2021-11-03|2043.11
#2021-11-04|2056.96
#2021-11-05|2037.97
#2021-11-08|2014.80
#2021-11-09|2032.77
#2021-11-10|2030.28
#2021-11-11|2032.69
#2021-11-12|2048.27
#2021-11-15|2081.18
#2021-11-16|2084.26
#2021-11-17|2085.12
#2021-11-18|2068.88
#2021-11-19|2081.74
#2021-11-22|2061.39
#2021-11-23|2045.01
#2021-11-24|2024.84
#2021-11-25|2043.49
#2021-11-26|2046.56
#2021-11-29|2023.10
#2021-11-30|2000.08
#2021-12-01|1993.19
#2021-12-02|1980.02
#2021-12-03|1986.07
#2021-12-06|1931.84
#2021-12-07|1953.21
#2021-12-08|1994.65
#2021-12-09|2006.66
#2021-12-10|1971.42
#2021-12-13|1961.20
#2021-12-14|1966.09
#2021-12-15|1912.43
#2021-12-16|1962.06
#2021-12-17|1924.93
#2021-12-20|1902.69
#2021-12-21|1926.36
#2021-12-22|1926.50
#2021-12-23|1930.42
#2021-12-24|1928.18
#2021-12-27|1922.94
#2021-12-28|1945.11
#2021-12-29|1934.89
#2021-12-30|1932.72
#2021-12-31|1948.29
#2022-01-03|1934.02
#2022-01-04|1930.14
#2022-01-05|1880.13
#2022-01-06|1834.95
#2022-01-07|1841.93
#2022-01-10|1864.04
#2022-01-11|1875.33
#2022-01-12|1902.03
#2022-01-13|1878.97
#2022-01-14|1858.73
#2022-01-17|1849.47
#2022-01-18|1837.27
#2022-01-19|1801.61
#2022-01-20|1827.48
#2022-01-21|1822.91
#2022-01-24|1805.53
#2022-01-25|1773.81
#2022-01-26|1753.36
#2022-01-27|1688.23
#2022-01-28|1704.60
#2022-01-31|1728.44
#2022-02-01|1736.77
#2022-02-02|1768.96
#2022-02-03|1764.70
#2022-02-04|1771.27
#2022-02-07|1769.65
#2022-02-08|1738.51
#2022-02-09|1750.45
#2022-02-10|1752.79
#2022-02-11|1736.09
#2022-02-14|1697.72
#2022-02-15|1710.34
#2022-02-16|1739.31
#2022-02-17|1742.27
#2022-02-18|1733.97
#2022-02-21|1725.12
#2022-02-22|1715.16
#2022-02-23|1725.76
#2022-02-24|1691.30
#2022-02-25|1719.90
#2022-02-28|1731.14
#2022-03-01|1747.40
#2022-03-02|1704.93
#2022-03-03|1710.42
#2022-03-04|1683.65
#2022-03-07|1631.77
#2022-03-08|1621.74
#2022-03-09|1596.49
#2022-03-10|1638.99
#2022-03-11|1603.57
#2022-03-14|1569.08
#2022-03-15|1552.63
#2022-03-16|1593.15
#2022-03-17|1661.12
#2022-03-18|1660.01
#2022-03-21|1658.56
#2022-03-22|1646.85
#2022-03-23|1694.04
#2022-03-24|1694.21
#2022-03-25|1682.64
#2022-03-28|1658.70
#2022-03-29|1688.11
#2022-03-30|1697.48
#2022-03-31|1676.14
#2022-04-01|1656.70
#2022-04-04|1700.57
#2022-04-05|1696.29
#2022-04-06|1677.96
#2022-04-07|1678.19
#2022-04-08|1684.99
#2022-04-11|1658.92
#2022-04-12|1637.71
#2022-04-13|1646.76
#2022-04-14|1661.27
#2022-04-15|1647.19
#2022-04-18|1624.52
#2022-04-19|1597.37
#2022-04-20|1619.14
#2022-04-21|1615.84
#2022-04-22|1600.05
#2022-04-25|1581.16
#2022-04-26|1595.03
#2022-04-27|1576.81
#2022-04-28|1583.70
#2022-04-29|1604.70
#2022-05-02|1596.24
#2022-05-03|1594.65
#2022-05-04|1577.96
#2022-05-05|1569.25
#2022-05-06|1555.87
#2022-05-09|1526.49
#2022-05-10|1520.68
#2022-05-11|1523.25
#2022-05-12|1517.49
#2022-05-13|1544.93
#2022-05-16|1549.59
#2022-05-17|1558.33
#2022-05-18|1576.05
#2022-05-19|1556.44
#2022-05-20|1586.79
#2022-05-23|1609.83
#2022-05-24|1595.53
#2022-05-25|1595.83
#2022-05-26|1583.82
#2022-05-27|1589.84
#2022-05-30|1613.71
#2022-05-31|1606.89
#2022-06-01|1583.45
#2022-06-02|1555.53
#2022-06-03|1559.52
#2022-06-06|1580.02
#2022-06-07|1563.81
#2022-06-08|1590.11
#2022-06-09|1595.18
#2022-06-10|1564.96
#2022-06-13|1532.79
#2022-06-14|1501.46
#2022-06-15|1490.21
#2022-06-16|1503.04
#2022-06-17|1473.10
#2022-06-20|1483.62
#2022-06-21|1509.12
#2022-06-22|1511.96
#2022-06-23|1532.06
#2022-06-24|1570.37
#2022-06-27|1583.92
#2022-06-28|1584.84
#2022-06-29|1563.66
#2022-06-30|1569.07
#2022-07-01|1562.17
#2022-07-04|1588.71
#2022-07-05|1608.56
#2022-07-06|1623.11
#2022-07-07|1637.99
#2022-07-08|1624.50
#2022-07-11|1635.40
#2022-07-12|1623.66
#2022-07-13|1623.64
#2022-07-14|1624.82
#2022-07-15|1623.23
#2022-07-18|1627.79
#2022-07-19|1613.15
#2022-07-20|1642.56
#2022-07-21|1648.38
#2022-07-22|1654.85
#2022-07-25|1639.46
#2022-07-26|1632.16
#2022-07-27|1635.68
#2022-07-28|1667.91
#2022-07-29|1655.44
#2022-08-01|1663.12
#2022-08-02|1621.02
#2022-08-03|1606.70
#2022-08-04|1640.18
#2022-08-05|1636.91
#2022-08-08|1648.33
#2022-08-09|1649.58
#2022-08-10|1653.76
#2022-08-11|1666.03
#2022-08-12|1672.56
#2022-08-15|1706.46
#2022-08-16|1698.10
#2022-08-17|1693.75
#2022-08-18|1675.54
#2022-08-19|1641.21
#2022-08-22|1642.96
#2022-08-23|1630.05
#2022-08-24|1616.31
#2022-08-25|1645.29
#2022-08-26|1641.26
#2022-08-29|1598.93
#2022-08-30|1609.17
#2022-08-31|1611.94
#2022-09-01|1582.89
#2022-09-02|1573.98
#2022-09-05|1560.49
#2022-09-06|1552.94
#2022-09-07|1528.38
#2022-09-08|1564.13
#2022-09-09|1591.62
#2022-09-12|1604.03
#2022-09-13|1576.21
#2022-09-14|1550.77
#2022-09-15|1543.64
#2022-09-16|1533.02
#2022-09-19|1522.44
#2022-09-20|1520.75
#2022-09-21|1488.66
#2022-09-22|1488.56
#2022-09-23|1471.48
#2022-09-26|1442.13
#2022-09-27|1449.78
#2022-09-28|1452.78
#2022-09-29|1488.05
#2022-09-30|1485.30
#2022-10-03|1489.97
#2022-10-04|1526.41
#2022-10-05|1541.77
#2022-10-06|1537.19
#2022-10-07|1521.67
#2022-10-10|1509.82
#2022-10-11|1476.84
#2022-10-12|1476.23
#2022-10-13|1463.41
#2022-10-14|1513.67
#2022-10-17|1494.43
#2022-10-18|1527.07
#2022-10-19|1514.02
#2022-10-20|1501.16
#2022-10-21|1492.33
#2022-10-24|1488.96
#2022-10-25|1509.83
#2022-10-26|1549.58
#2022-10-27|1556.16
#2022-10-28|1529.80
#2022-10-31|1534.16
#2022-11-01|1549.82
#2022-11-02|1560.43
#2022-11-03|1545.38
#2022-11-04|1536.98
#2022-11-07|1559.38
#2022-11-08|1579.42
#2022-11-09|1555.12
#2022-11-10|1580.46
#2022-11-11|1645.90
#2022-11-14|1625.51
#2022-11-15|1654.28
#2022-11-16|1638.24
#2022-11-17|1624.89
#2022-11-18|1631.91
#2022-11-21|1609.46
#2022-11-22|1621.94
#2022-11-23|1631.49
#2022-11-24|1659.19
#2022-11-25|1641.04
#2022-11-28|1638.89
#2022-11-29|1645.04
#2022-11-30|1640.91
#2022-12-01|1677.89
#2022-12-02|1653.61
#2022-12-05|1655.79
#2022-12-06|1632.82
#2022-12-07|1629.74
#2022-12-08|1644.21
#2022-12-09|1658.39
#2022-12-12|1644.13
#2022-12-13|1669.15
#2022-12-14|1690.88
#2022-12-15|1650.31
#2022-12-16|1650.64
#2022-12-19|1624.01
#2022-12-20|1637.98
#2022-12-21|1636.12
#2022-12-22|1642.57
#2022-12-23|1627.32
#2022-12-26|1622.21
#2022-12-27|1622.96
#2022-12-28|1618.65
#2022-12-29|1631.32
#2022-12-30|1635.32
#2023-01-02|1634.26
#2023-01-03|1652.15
#2023-01-04|1611.67
#2023-01-05|1601.18
#2023-01-06|1618.43
#2023-01-09|1636.56
#2023-01-10|1630.72
#2023-01-11|1645.38
#2023-01-12|1665.35
#2023-01-13|1696.10
#2023-01-16|1686.48
#2023-01-17|1672.62
#2023-01-18|1708.49
#2023-01-19|1699.19
#2023-01-20|1694.60
#2023-01-23|1696.45
#2023-01-24|1710.28
#2023-01-25|1719.82
#2023-01-26|1720.53
#2023-01-27|1714.78
#2023-01-30|1694.90
#2023-01-31|1665.93
#2023-02-01|1681.62
#2023-02-02|1692.13
#2023-02-03|1674.98
#2023-02-06|1643.75
#2023-02-07|1657.84
#2023-02-08|1669.97
#2023-02-09|1673.60
#2023-02-10|1662.06
#2023-02-13|1634.95
#2023-02-14|1639.76
#2023-02-15|1610.30
#2023-02-16|1611.75
#2023-02-17|1598.93
#2023-02-20|1607.65
#2023-02-21|1591.86
#2023-02-22|1581.74
#2023-02-23|1580.36
#2023-02-24|1560.45
#2023-02-27|1549.72
#2023-02-28|1545.94
#2023-03-01|1546.91
#2023-03-02|1542.68
#2023-03-03|1574.79
#2023-03-06|1583.37
#2023-03-07|1577.36
#2023-03-08|1566.66
#2023-03-09|1581.21
#2023-03-10|1575.84
#2023-03-13|1573.83
#2023-03-14|1551.81
#2023-03-15|1572.57
#2023-03-16|1567.33
#2023-03-17|1602.99
#2023-03-20|1575.19
#2023-03-21|1581.54
#2023-03-22|1597.63
#2023-03-23|1597.81
#2023-03-24|1595.93
#2023-03-27|1600.44
#2023-03-28|1599.32
#2023-03-29|1597.77
#2023-03-30|1600.25
#2023-03-31|1610.19
#2023-04-03|1617.05
#2023-04-04|1632.26
#2023-04-05|1620.36
#2023-04-06|1623.19
#2023-04-07|1620.82
#2023-04-10|1616.52
#2023-04-11|1633.05
#2023-04-12|1645.09
#2023-04-13|1675.31
#2023-04-14|1672.98
#2023-04-17|1662.43
#2023-04-18|1678.34
#2023-04-19|1661.44
#2023-04-20|1652.58
#2023-04-21|1641.92
#2023-04-24|1651.22
#2023-04-25|1644.91
#2023-04-26|1642.14
#2023-04-27|1637.94
#2023-04-28|1626.81
#2023-05-01|1624.77
#2023-05-02|1639.20
#2023-05-03|1648.32
#2023-05-04|1670.30
#2023-05-05|1664.48
#2023-05-08|1660.49
#2023-05-09|1661.31
#2023-05-10|1649.14
#2023-05-11|1643.78
#2023-05-12|1639.11
#2023-05-15|1647.27
#2023-05-16|1656.66
#2023-05-17|1635.55
#2023-05-18|1627.66
#2023-05-19|1640.34
#2023-05-22|1655.95
#2023-05-23|1663.11
#2023-05-24|1644.10
#2023-05-25|1620.23
#2023-05-26|1613.36
#2023-05-29|1614.82
#2023-05-30|1620.38
#2023-05-31|1608.46
#2023-06-01|1635.47
#2023-06-02|1658.34
#2023-06-05|1675.83
#2023-06-06|1681.95
#2023-06-07|1661.50
#2023-06-08|1652.47
#2023-06-09|1673.73
#2023-06-12|1686.84
#2023-06-13|1693.68
#2023-06-14|1689.42
#2023-06-15|1677.29
#2023-06-16|1687.11
#2023-06-19|1675.37
#2023-06-20|1659.53
#2023-06-21|1643.13
#2023-06-22|1630.40
#2023-06-23|1607.41
#2023-06-26|1611.35
#2023-06-27|1586.70
#2023-06-28|1597.55
#2023-06-29|1597.49
#2023-06-30|1596.04
#2023-07-03|1602.76
#2023-07-04|1574.27
#2023-07-05|1578.01
#2023-07-06|1559.67
#2023-07-07|1558.64
#2023-07-10|1551.28
#2023-07-11|1557.86
#2023-07-12|1561.00
#2023-07-13|1594.05
#2023-07-14|1591.33
#2023-07-17|1587.78
#2023-07-18|1588.35
#2023-07-19|1594.00
#2023-07-20|1576.70
#2023-07-21|1580.65
#2023-07-24|1595.88
#2023-07-25|1597.60
#2023-07-26|1606.28
#2023-07-27|1617.77
#2023-07-28|1622.80
#2023-07-31|1629.60
#2023-08-01|1640.66
#2023-08-02|1600.92
#2023-08-03|1604.45
#2023-08-04|1602.91
#2023-08-07|1613.61
#2023-08-08|1604.98
#2023-08-09|1611.57
#2023-08-10|1605.95
#2023-08-11|1596.80
#2023-08-14|1580.77
#2023-08-15|1583.26
#2023-08-16|1563.19
#2023-08-17|1547.03
#2023-08-18|1537.72
#2023-08-21|1534.18
#2023-08-22|1539.79
#2023-08-23|1551.35
#2023-08-24|1558.40
#2023-08-25|1541.67
#2023-08-28|1559.94
#2023-08-29|1570.32
#2023-08-30|1574.35
#2023-08-31|1576.50
#2023-09-01|1571.15
#2023-09-04|1573.23
#2023-09-05|1565.23
#2023-09-06|1562.17
#2023-09-07|1551.76
#2023-09-08|1542.35
#2023-09-11|1561.45
#2023-09-12|1567.05
#2023-09-13|1558.52
#2023-09-14|1571.72
#2023-09-15|1581.18
#2023-09-18|1583.55
#2023-09-19|1570.67
#2023-09-20|1551.37
#2023-09-21|1523.16
#2023-09-22|1516.07
#2023-09-25|1531.55
#2023-09-26|1512.89
#2023-09-27|1532.36
#2023-09-28|1521.67
#2023-09-29|1524.47
#2023-10-02|1509.51
#2023-10-03|1492.78
#2023-10-04|1472.31
#2023-10-05|1484.83
#2023-10-06|1486.61
#2023-10-09|1495.07
#2023-10-10|1509.28
#2023-10-11|1523.91
#2023-10-12|1540.72
#2023-10-13|1522.02
#2023-10-16|1503.37
#2023-10-17|1513.36
#2023-10-18|1494.67
#2023-10-19|1461.80
#2023-10-20|1474.88
#2023-10-23|1475.64
#2023-10-24|1485.00
#2023-10-25|1480.42
#2023-10-26|1458.49
#2023-10-27|1478.42
#2023-10-30|1477.80
#2023-10-31|1469.74
#2023-11-01|1498.59
#2023-11-02|1505.02
#2023-11-03|1519.68
#2023-11-06|1543.37
#2023-11-07|1523.14
#2023-11-08|1535.49
#2023-11-09|1539.88
#2023-11-10|1518.91
#2023-11-13|1519.02
#2023-11-14|1521.48
#2023-11-15|1559.40
#2023-11-16|1546.75
#2023-11-17|1568.52
#2023-11-20|1574.66
#2023-11-21|1579.18
#2023-11-22|1569.49
#2023-11-23|1571.46
#2023-11-24|1572.13
#2023-11-27|1569.65
#2023-11-28|1575.38
#2023-11-29|1569.78
#2023-11-30|1580.69
#2023-12-01|1582.49
#2023-12-04|1555.79
#2023-12-05|1541.05
#2023-12-06|1559.03
#2023-12-07|1563.35
#2023-12-08|1547.75
#2023-12-11|1549.56
#2023-12-12|1547.67
#2023-12-13|1549.18
#2023-12-14|1577.22
#2023-12-15|1567.14
#2023-12-18|1551.38
#2023-12-19|1546.31
#2023-12-20|1551.58
#2023-12-21|1541.94
#2023-12-22|1541.77
#2023-12-25|1549.69
#2023-12-26|1551.92
#2023-12-27|1568.29
#2023-12-28|1592.66
#2023-12-29|1594.43
#2024-01-01|1595.49
#2024-01-02|1593.25
#2024-01-03|1579.82
#2024-01-04|1595.27
#2024-01-05|1583.49
#2024-01-08|1574.87
#2024-01-09|1590.84
#2024-01-10|1619.96
#2024-01-11|1633.09
#2024-01-12|1639.85
#2024-01-15|1639.67
#2024-01-16|1620.29
#2024-01-17|1574.49
#2024-01-18|1574.08
#2024-01-19|1574.42
#2024-01-22|1577.98
#2024-01-23|1591.00
#2024-01-24|1592.65
#2024-01-25|1583.17
#2024-01-26|1555.09
#2024-01-29|1565.54
#2024-01-30|1553.09
#2024-01-31|1575.12
#2024-02-01|1572.75
#2024-02-02|1538.28
#2024-02-05|1537.20
#2024-02-06|1541.22
#2024-02-07|1548.47
#2024-02-08|1551.27
#2024-02-09|1553.55
#2024-02-12|1553.87
#2024-02-13|1565.72
#2024-02-14|1555.10
#2024-02-15|1555.09
#2024-02-16|1586.94
#2024-02-19|1584.47
#2024-02-20|1594.85
#2024-02-21|1592.75
#2024-02-22|1597.86
#2024-02-23|1598.12
#2024-02-26|1621.22
#2024-02-27|1637.27
#2024-02-28|1626.12
#2024-02-29|1628.68
#2024-03-01|1624.86
#2024-03-04|1628.14
#2024-03-05|1621.11
#2024-03-06|1631.84
#2024-03-07|1623.19
#2024-03-08|1640.18
#2024-03-11|1639.34
#2024-03-12|1629.09
#2024-03-13|1615.52
#2024-03-14|1610.71
#2024-03-15|1604.03
#2024-03-18|1628.94
#2024-03-19|1602.60
#2024-03-20|1596.97
#2024-03-21|1613.16
#2024-03-22|1602.72
#2024-03-25|1588.19
#2024-03-26|1593.16
#2024-03-27|1596.83
#2024-03-28|1580.54
#2024-03-29|1580.67
#2024-04-01|1572.74
#2024-04-02|1560.51
#2024-04-03|1545.33
#2024-04-04|1550.82
#2024-04-05|1530.05
#2024-04-08|1538.15
#2024-04-09|1539.62
#2024-04-10|1519.23
#2024-04-11|1504.93
#2024-04-12|1507.85
#2024-04-15|1479.41
#2024-04-16|1477.94
#2024-04-17|1464.38
#2024-04-18|1467.92
#2024-04-19|1453.75
#2024-04-22|1481.72
#2024-04-23|1487.11
#2024-04-24|1507.60
#2024-04-25|1499.82
#2024-04-26|1507.14
#2024-04-29|1515.46
#2024-04-30|1537.87
#2024-05-01|1533.17
#2024-05-02|1569.35
#2024-05-03|1577.85
#2024-05-06|1574.63
#2024-05-07|1560.91
#2024-05-08|1542.11
#2024-05-09|1540.09
#2024-05-10|1552.90
#2024-05-13|1560.27
#2024-05-14|1557.56
#2024-05-15|1574.02
#2024-05-16|1584.04
#2024-05-17|1569.62
#2024-05-20|1562.60
#2024-05-21|1548.80
#2024-05-22|1534.43
#2024-05-23|1528.64
#2024-05-24|1516.69
#2024-05-27|1527.98
#2024-05-28|1524.59
#2024-05-29|1510.45
#2024-05-30|1502.73
#2024-05-31|1520.42
#2024-06-03|1526.70
#2024-06-04|1539.87
#2024-06-05|1554.11
#2024-06-06|1560.14
#2024-06-07|1558.62
#2024-06-10|1557.97
#2024-06-11|1552.99
#2024-06-12|1549.66
#2024-06-13|1538.90
#2024-06-14|1525.86
#2024-06-17|1512.75
#2024-06-18|1503.52
#2024-06-19|1503.71
#2024-06-20|1495.04
#2024-06-21|1489.35
#2024-06-24|1506.16
#2024-06-25|1525.30
#2024-06-26|1528.90
#2024-06-27|1514.44
#2024-06-28|1513.82
#2024-07-01|1503.69
#2024-07-02|1520.91
#2024-07-03|1536.89
#2024-07-04|1548.14
#2024-07-05|1565.39
#2024-07-08|1563.26
#2024-07-09|1578.89
#2024-07-10|1582.45
#2024-07-11|1619.33
#2024-07-12|1622.85
#2024-07-15|1621.58
#2024-07-16|1606.91
#2024-07-17|1642.56
#2024-07-18|1623.89
#2024-07-19|1610.91
#2024-07-22|1611.43
#2024-07-23|1615.21
#2024-07-24|1633.92
#2024-07-25|1624.15
#2024-07-26|1635.39
#2024-07-29|1647.83
#2024-07-30|1640.38
#2024-07-31|1694.51
#2024-08-01|1667.63
#2024-08-02|1650.83
#2024-08-05|1583.18
#2024-08-06|1645.46
#2024-08-07|1671.66
#2024-08-08|1665.36
#2024-08-09|1680.39
#2024-08-12|1674.94
#2024-08-13|1709.95
#2024-08-14|1714.00
#2024-08-15|1706.45
#2024-08-16|1743.86
#2024-08-19|1740.01
#2024-08-20|1770.19
#2024-08-21|1777.24
#2024-08-22|1784.55
#2024-08-23|1805.43
#2024-08-26|1802.32
#2024-08-27|1808.42
#2024-08-28|1818.67
#2024-08-29|1820.44
#2024-08-30|1818.59
#2024-09-02|1784.69
#2024-09-03|1800.14
#2024-09-04|1784.46
#2024-09-05|1770.04
#2024-09-06|1778.67
#2024-09-09|1782.50
#2024-09-10|1758.29
#2024-09-11|1759.52
#2024-09-12|1768.93
#2024-09-13|1774.37
#2024-09-16|1780.27
#2024-09-17|1770.22
#2024-09-18|1759.37
#2024-09-19|1764.62
#2024-09-20|1768.69
#2024-09-23|1772.20
#2024-09-24|1773.68
#2024-09-25|1754.30
#2024-09-26|1780.36
#2024-09-27|1824.73
#2024-09-30|1791.82
#2024-10-01|1799.99
#2024-10-02|1775.04
#2024-10-03|1780.37
#2024-10-04|1792.20
#2024-10-07|1803.71
#2024-10-08|1788.01
#2024-10-09|1800.31
#2024-10-10|1804.77
#2024-10-11|1802.60
#2024-10-14|1788.87
#2024-10-15|1791.04
#2024-10-16|1765.44
#2024-10-17|1750.13
#2024-10-18|1772.68
#2024-10-21|1766.18
#2024-10-22|1742.30
#2024-10-23|1719.49
#2024-10-24|1723.20
#2024-10-25|1713.89
#2024-10-28|1727.23
#2024-10-29|1728.21
#2024-10-30|1725.75
#2024-10-31|1729.00
#2024-11-01|1711.51
#2024-11-04|1726.36
#2024-11-05|1727.70
#2024-11-06|1720.98
#2024-11-07|1713.35
#2024-11-08|1729.64
#2024-11-11|1712.71
#2024-11-12|1691.25
#2024-11-13|1653.63
#2024-11-14|1640.55
#2024-11-15|1648.99
#2024-11-18|1619.65
#2024-11-19|1631.91
#2024-11-20|1619.99
#2024-11-21|1619.59
#2024-11-22|1607.17
#2024-11-25|1636.55
#2024-11-26|1624.99
#2024-11-27|1648.51
#2024-11-28|1649.37
#2024-11-29|1662.73
#2024-12-02|1677.79
#2024-12-03|1706.21
#2024-12-04|1684.86
#2024-12-05|1678.80
#2024-12-06|1677.73
#2024-12-09|1662.94
#2024-12-10|1648.71
#2024-12-11|1639.71
#2024-12-12|1643.63
#2024-12-13|1615.23
#2024-12-16|1604.98
#2024-12-17|1603.76
#2024-12-18|1607.76
#2024-12-19|1580.10
#2024-12-20|1579.73
#2024-12-23|1585.96
#2024-12-24|1588.66
#2024-12-25|1585.69
#2024-12-26|1583.53
#2024-12-27|1602.96
#2024-12-30|1606.89
#2024-12-31|1608.83
#2025-01-01|1609.19
#2025-01-02|1602.68
#2025-01-03|1599.06
#2025-01-06|1581.98
#2025-01-07|1591.43
#2025-01-08|1574.26
#2025-01-09|1573.18
#2025-01-10|1559.02
#2025-01-13|1548.04
#2025-01-14|1558.02
#2025-01-15|1559.78
#2025-01-16|1560.07
#2025-01-17|1558.53
#2025-01-20|1586.05
#2025-01-21|1590.43
#2025-01-22|1597.09
#2025-01-23|1597.48
#2025-01-24|1596.46
#2025-01-27|1608.94
#2025-01-28|1600.66
#2025-01-29|1608.80
#2025-01-30|1613.27
#2025-01-31|1604.02
#2025-02-03|1559.89
#2025-02-04|1568.73
#2025-02-05|1574.01
#2025-02-06|1592.31
#2025-02-07|1587.56
#2025-02-10|1575.46
#2025-02-11|1560.16
#2025-02-12|1537.40
#2025-02-13|1571.55
#2025-02-14|1571.02
#2025-02-17|1585.29
#2025-02-18|1582.85
#2025-02-19|1566.17
#2025-02-20|1565.27
#2025-02-21|1582.69
#2025-02-24|1579.70
#2025-02-25|1589.06
#2025-02-26|1605.59
#2025-02-27|1596.50
#2025-02-28|1564.62
#2025-03-03|1584.27
#2025-03-04|1594.65
#2025-03-05|1599.21
#2025-03-06|1604.20
#2025-03-07|1585.54
#2025-03-10|1574.88
#2025-03-11|1574.05
#2025-03-12|1577.69
#2025-03-13|1580.47
#2025-03-14|1587.33
#2025-03-17|1604.23
#2025-03-18|1614.68
#2025-03-19|1613.79
#2025-03-20|1619.27
#2025-03-21|1616.31
#2025-03-24|1605.00
#2025-03-25|1611.97
#2025-03-26|1603.57
#2025-03-27|1611.60
#2025-03-28|1614.23
#2025-03-31|1587.63
#2025-04-01|1607.66
#2025-04-02|1585.66
#2025-04-03|1587.50
#2025-04-04|1604.54
#2025-04-07|1471.68
#2025-04-08|1495.40
#2025-04-09|1464.14
#2025-04-10|1522.57
#2025-04-11|1507.17
#2025-04-14|1542.98
#2025-04-15|1562.36
#2025-04-16|1548.47
#2025-04-17|1567.63
#2025-04-18|1599.00
#2025-04-21|1603.11
#2025-04-22|1621.64
#2025-04-23|1630.21
#2025-04-24|1631.87
#2025-04-25|1624.58
#2025-04-28|1632.68
#2025-04-29|1639.27
#2025-04-30|1658.00
#2025-05-01|1658.30
#2025-05-02|1689.94
#2025-05-05|1696.75
#2025-05-06|1694.54
#2025-05-07|1656.56
#2025-05-08|1629.37
#2025-05-09|1624.44
#2025-05-12|1556.42
#2025-05-13|1588.25
#2025-05-14|1586.17
#2025-05-15|1581.99
#2025-05-16|1589.10
#2025-05-19|1611.65
#2025-05-20|1608.38
#2025-05-21|1629.37
#2025-05-22|1622.76
#2025-05-23|1634.47
#2025-05-26|1639.11
#2025-05-27|1636.61
#2025-05-28|1629.89
#2025-05-29|1650.77
#2025-05-30|1647.70
#2025-06-02|1648.02
#2025-06-03|1637.01
#2025-06-04|1653.33
#2025-06-05|1645.28
#2025-06-06|1645.56
#2025-06-09|1677.06
#2025-06-10|1692.73
#2025-06-11|1695.26
#2025-06-12|1711.01
#2025-06-13|1686.26
#2025-06-16|1683.74
#2025-06-17|1656.88
#2025-06-18|1657.88
#2025-06-19|1626.87
#2025-06-20|1630.36
#2025-06-23|1633.78
#2025-06-24|1671.77
#2025-06-25|1665.35
#2025-06-26|1664.86
#2025-06-27|1659.75
#2025-06-30|1674.38
#2025-07-01|1664.93
#2025-07-02|1664.87
#2025-07-03|1671.00
#2025-07-04|1677.48
#2025-07-07|1654.73
#2025-07-08|1640.20
#2025-07-09|1652.66
#2025-07-10|1654.25
#2025-07-11|1659.57
#2025-07-14|1668.82
#2025-07-15|1686.39
#2025-07-16|1689.10
#2025-07-17|1725.34
#2025-07-18|1719.70
#2025-07-21|1717.08
#2025-07-22|1699.31
#2025-07-23|1740.60
#2025-07-24|1762.80
#2025-07-25|1753.70
#2025-07-28|1760.95
#2025-07-29|1772.40
#2025-07-30|1761.54
#2025-07-31|1749.17
#2025-08-01|1723.69
#2025-08-04|1735.74
#2025-08-05|1752.26
#2025-08-06|1756.05
#2025-08-07|1737.88
#2025-08-08|1720.19
#2025-08-11|1725.16
#2025-08-12|1727.57
#2025-08-13|1771.09
#2025-08-14|1760.44
#2025-08-15|1778.75
#2025-08-18|1789.63
#2025-08-19|1800.12
#2025-08-20|1789.44
#2025-08-21|1776.43
#2025-08-22|1792.01
#2025-08-25|1787.36
#2025-08-26|1757.35
#2025-08-27|1742.42
#2025-08-28|1741.42
#2025-08-29|1749.27
#2025-09-01|1778.11
#2025-09-02|1781.47
#2025-09-03|1794.97
#2025-09-04|1784.35
#2025-09-05|1822.53
#2025-09-08|1833.50
#2025-09-09|1828.72
#2025-09-10|1815.04
#2025-09-11|1795.20
#2025-09-12|1811.52
#2025-09-15|1810.76
#2025-09-16|1816.71
#2025-09-17|1807.32
#2025-09-18|1807.67
#2025-09-19|1793.95
#2025-09-22|1796.68
#2025-09-23|1790.01
#2025-09-24|1777.96
#2025-09-25|1764.02
#2025-09-26|1734.75
#2025-09-29|1745.89
#2025-09-30|1769.32
#2025-10-01|1786.56
#2025-10-02|1810.76
#2025-10-03|1809.87
#2025-10-06|1833.82
#2025-10-07|1828.83
#2025-10-08|1820.36
#2025-10-09|1798.33
#2025-10-10|1773.89
#2025-10-13|1763.43
#2025-10-14|1719.77
#2025-10-15|1744.51
#2025-10-16|1770.57
#2025-10-17|1751.18
#2025-10-20|1775.59
#2025-10-21|1779.24
#2025-10-22|1773.89
#2025-10-23|1757.84
#2025-10-24|1749.72
#2025-10-27|1768.57
#2025-10-28|1759.91
#2025-10-29|1748.66
#2025-10-30|1728.53
#2025-10-31|1739.01
#2025-11-03|1749.11
#2025-11-04|1735.47
#2025-11-05|1724.92
#2025-11-06|1741.65
#2025-11-07|1730.11
#2025-11-10|1727.78
#2025-11-11|1732.39
#2025-11-12|1762.21
#2025-11-13|1791.20
#2025-11-14|1790.21
#2025-11-17|1776.22
#2025-11-18|1750.43
#2025-11-19|1744.09
#2025-11-20|1753.38
#2025-11-21|1742.92
#2025-11-24|1753.05
#2025-11-25|1768.29
#2025-11-26|1792.39
#2025-11-27|1781.72
#2025-11-28|1782.71
#2025-12-01|1772.61
#2025-12-02|1761.85
#2025-12-03|1748.87
#2025-12-04|1776.00
#2025-12-05|1751.21
#2025-12-08|1740.03
#2025-12-09|1731.72
#2025-12-10|1726.96
#2025-12-11|1730.01
#2025-12-12|1738.07
#2025-12-15|1731.77
#2025-12-16|1721.05
#2025-12-17|1716.71
#2025-12-18|1714.78
#2025-12-19|1725.80
#2025-12-22|1725.17
#2025-12-23|1734.16
#2025-12-24|1731.99
#2025-12-25|1736.17
#2025-12-26|1735.97
#2025-12-29|1727.79
#2025-12-30|1717.67
#2025-12-31|1712.63
#2026-01-01|1712.30
#2026-01-02|1729.62
#2026-01-05|1765.67
#2026-01-06|1771.61
#2026-01-07|1800.68
#2026-01-08|1805.89
#2026-01-09|1799.18
#2026-01-12|1795.94
#2026-01-13|1795.16
#2026-01-14|1809.82
#2026-01-15|1804.09
#2026-01-16|1785.67
#2026-01-19|1763.59
#2026-01-20|1749.32
#2026-01-21|1731.66
#2026-01-22|1738.10
#2026-01-23|1761.88
#2026-01-26|1772.42
#2026-01-27|1774.80
#2026-01-28|1773.21
#2026-01-29|1769.73
#2026-01-30|1763.07
#2026-02-02|1739.15
#2026-02-03|1783.21
#2026-02-04|1782.35
#2026-02-05|1792.82
#2026-02-06|1774.62
#2026-02-09|1822.58
#2026-02-10|1854.05
#2026-02-11|1870.54
#2026-02-12|1872.49
#2026-02-13|1865.46
#2026-02-16|1850.54
#2026-02-17|1844.61
#2026-02-18|1858.15
#2026-02-19|1865.37
#2026-02-20|1870.41
#2026-02-23|1882.23
#2026-02-24|1876.37
#2026-02-25|1883.72
#2026-02-26|1868.53
#2026-02-27|1877.97
#2026-03-02|1824.42
#2026-03-03|1786.62
#2026-03-04|1735.58
#2026-03-05|1764.17
#2026-03-06|1781.53
#2026-03-09|1742.02
#2026-03-10|1783.23
#2026-03-11|1778.89
#2026-03-12|1757.58
#2026-03-13|1735.46
#2026-03-16|1735.74
#2026-03-17|1757.02
#2026-03-18|1769.51
#2026-03-19|1726.81
#2026-03-20|1717.27
#2026-03-23|1667.57
#2026-03-24|1714.01
#2026-03-25|1737.82
#2026-03-26|1722.24
#2026-03-27|1743.65
#2026-03-30|1728.92
#2026-03-31|1719.20
#2026-04-01|1792.63
#2026-04-02|1783.34